시장 데이터를 불러오는 중
전체 종목
Creative Global Technology Holdings Limited - Class A Ordinary Shares 과거 주가
Creative Global Technology Holdings Limited - Class A Ordinary Shares · CGTL · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Creative Global Technology Holdings Limited - Class A Ordinary Shares · CGTL · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,231 | ₩5,325 | ₩4,004 | ₩4,604 | +8.83% | 5만 |
| 2026.10.08 | ₩4,804 | ₩4,938 | ₩4,084 | ₩4,311 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,885 | ₩5,071 | ₩4,885 | ₩4,885 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,018 | ₩5,298 | ₩4,885 | ₩4,885 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,962 | ₩5,018 | ₩4,962 | ₩5,005 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,005 | ₩5,338 | ₩5,005 | ₩5,018 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,022 | ₩5,232 | ₩5,022 | ₩5,232 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,272 | ₩5,418 | ₩4,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,185 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,466 | ₩5,472 | ₩5,258 | ₩5,345 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,405 | ₩5,659 | ₩5,272 | ₩5,378 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,192 | ₩5,525 | ₩4,978 | ₩5,485 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,911 | ₩5,605 | ₩4,911 | ₩5,071 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,005 | ₩5,058 | ₩4,911 | ₩5,045 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,178 | ₩5,192 | ₩4,885 | ₩4,885 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,245 | ₩5,245 | ₩4,885 | ₩4,885 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,193 | ₩5,337 | ₩4,911 | ₩4,991 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,005 | ₩5,418 | ₩4,925 | ₩5,145 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,552 | ₩5,552 | ₩4,885 | ₩4,938 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,338 | ₩5,672 | ₩5,138 | ₩5,605 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,232 | ₩5,845 | ₩5,205 | ₩5,358 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,273 | ₩5,539 | ₩5,138 | ₩5,151 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,460 | ₩5,639 | ₩5,165 | ₩5,378 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,552 | ₩6,006 | ₩5,418 | ₩5,418 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,779 | ₩5,939 | ₩5,552 | ₩5,632 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,885 | ₩6,126 | ₩5,697 | ₩5,792 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,032 | ₩6,099 | ₩5,605 | ₩5,845 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,179 | ₩6,273 | ₩5,565 | ₩5,939 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,032 | ₩6,539 | ₩5,701 | ₩5,952 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,672 | ₩6,259 | ₩5,672 | ₩5,752 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,899 | ₩6,239 | ₩5,685 | ₩5,685 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,885 | ₩6,246 | ₩5,885 | ₩5,979 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,743 | ₩6,539 | ₩5,739 | ₩5,872 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,232 | ₩6,405 | ₩5,845 | ₩5,859 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,339 | ₩6,513 | ₩6,126 | ₩6,232 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,379 | ₩6,379 | ₩6,059 | ₩6,299 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,499 | ₩6,535 | ₩5,832 | ₩6,406 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,513 | ₩7,083 | ₩6,166 | ₩6,379 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,393 | ₩6,673 | ₩6,112 | ₩6,513 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,338 | ₩6,673 | ₩5,258 | ₩6,393 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,713 | ₩7,235 | ₩5,472 | ₩5,885 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,978 | ₩4,978 | ₩4,871 | ₩4,911 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,951 | ₩5,338 | ₩4,871 | ₩4,871 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,232 | ₩5,232 | ₩4,804 | ₩5,192 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,138 | ₩5,672 | ₩4,738 | ₩5,138 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,498 | ₩8,515 | ₩4,564 | ₩5,432 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,298 | ₩5,378 | ₩5,258 | ₩5,298 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,378 | ₩5,739 | ₩5,218 | ₩5,298 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,585 | ₩5,585 | ₩5,405 | ₩5,458 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,672 | ₩5,908 | ₩5,405 | ₩5,605 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,485 | ₩5,685 | ₩5,352 | ₩5,352 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,819 | ₩5,819 | ₩5,485 | ₩5,485 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,752 | ₩6,006 | ₩5,659 | ₩6,006 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,752 | ₩6,019 | ₩5,352 | ₩5,919 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,366 | ₩6,401 | ₩5,872 | ₩6,019 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,224 | ₩6,650 | ₩6,166 | ₩6,419 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,845 | ₩6,673 | ₩5,805 | ₩6,373 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,885 | ₩6,139 | ₩5,672 | ₩6,139 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,939 | ₩6,273 | ₩5,872 | ₩5,939 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,832 | ₩6,046 | ₩5,632 | ₩5,952 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,192 | ₩6,192 | ₩5,752 | ₩5,966 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,712 | ₩7,300 | ₩5,325 | ₩6,232 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,872 | ₩6,040 | ₩5,645 | ₩5,805 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,939 | ₩6,112 | ₩5,819 | ₩5,912 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,872 | ₩6,179 | ₩5,739 | ₩5,992 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,832 | ₩6,072 | ₩5,605 | ₩6,006 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,713 | ₩6,090 | ₩5,537 | ₩5,892 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,926 | ₩6,126 | ₩5,552 | ₩6,032 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,992 | ₩6,192 | ₩5,365 | ₩6,046 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,806 | ₩6,806 | ₩6,086 | ₩6,166 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,267 | ₩7,347 | ₩6,806 | ₩7,027 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,407 | ₩7,807 | ₩7,387 | ₩7,427 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,507 | ₩7,927 | ₩7,407 | ₩7,407 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,827 | ₩8,508 | ₩7,487 | ₩8,348 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,707 | ₩8,408 | ₩7,687 | ₩8,068 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,827 | ₩8,108 | ₩7,707 | ₩8,068 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,007 | ₩8,788 | ₩7,567 | ₩8,288 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,766 | ₩12,612 | ₩6,726 | ₩8,408 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,707 | ₩7,787 | ₩6,726 | ₩6,746 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,907 | ₩8,408 | ₩7,907 | ₩8,088 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,208 | ₩8,508 | ₩8,007 | ₩8,088 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,428 | ₩9,028 | ₩8,027 | ₩8,268 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,027 | ₩9,209 | ₩8,027 | ₩8,948 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,208 | ₩9,109 | ₩8,007 | ₩8,088 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,528 | ₩9,189 | ₩8,268 | ₩8,928 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,728 | ₩10,630 | ₩8,568 | ₩9,349 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,208 | ₩19,018 | ₩7,507 | ₩8,308 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,946 | ₩8,828 | ₩6,806 | ₩7,667 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,686 | ₩8,408 | ₩6,526 | ₩7,607 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,207 | ₩7,327 | ₩6,606 | ₩7,187 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,807 | ₩7,867 | ₩6,766 | ₩7,387 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,767 | ₩8,528 | ₩7,627 | ₩8,007 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,308 | ₩9,008 | ₩7,807 | ₩7,867 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,869 | ₩11,010 | ₩8,648 | ₩10,009 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,665 | ₩15,915 | ₩5,625 | ₩13,993 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,505 | ₩6,106 | ₩3,043 | ₩5,565 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,806 | ₩6,946 | ₩6,046 | ₩6,106 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,007 | ₩7,347 | ₩6,666 | ₩6,946 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,168 | ₩8,508 | ₩7,207 | ₩7,407 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,767 | ₩9,008 | ₩6,666 | ₩7,827 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,389 | ₩9,409 | ₩7,007 | ₩7,847 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,649 | ₩11,210 | ₩9,209 | ₩9,469 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,370 | ₩14,013 | ₩9,409 | ₩10,009 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,012 | ₩14,594 | ₩13,012 | ₩13,032 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,634 | ₩15,014 | ₩9,909 | ₩14,013 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,026 | ₩31,029 | ₩10,210 | ₩15,234 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,620 | ₩34,032 | ₩21,220 | ₩33,031 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,421 | ₩22,421 | ₩21,020 | ₩22,021 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,421 | ₩24,823 | ₩21,020 | ₩21,820 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,620 | ₩25,224 | ₩21,620 | ₩24,022 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,620 | ₩22,521 | ₩21,620 | ₩21,620 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,421 | ₩23,822 | ₩21,420 | ₩21,820 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,422 | ₩23,622 | ₩21,620 | ₩22,821 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,422 | ₩24,223 | ₩22,821 | ₩23,422 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,821 | ₩23,822 | ₩22,821 | ₩23,622 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,022 | ₩24,022 | ₩22,661 | ₩23,622 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,422 | ₩24,223 | ₩23,222 | ₩23,222 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,223 | ₩24,423 | ₩21,620 | ₩23,422 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,023 | ₩25,424 | ₩24,223 | ₩25,424 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,223 | ₩25,624 | ₩23,622 | ₩25,224 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,823 | ₩25,023 | ₩24,022 | ₩24,022 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,022 | ₩25,023 | ₩23,422 | ₩24,823 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,223 | ₩24,423 | ₩23,422 | ₩23,622 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,222 | ₩24,623 | ₩23,222 | ₩23,822 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,622 | ₩24,623 | ₩23,622 | ₩23,822 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,822 | ₩24,623 | ₩23,822 | ₩24,022 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,623 | ₩24,823 | ₩23,242 | ₩24,223 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,423 | ₩24,823 | ₩24,022 | ₩24,823 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,823 | ₩25,424 | ₩24,823 | ₩24,823 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,344 | ₩26,224 | ₩24,423 | ₩24,423 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,622 | ₩24,623 | ₩23,622 | ₩24,022 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,423 | ₩24,823 | ₩23,442 | ₩23,822 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,820 | ₩26,024 | ₩21,520 | ₩24,823 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,620 | ₩23,422 | ₩21,220 | ₩21,820 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,020 | ₩21,420 | ₩20,219 | ₩21,220 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,020 | ₩22,741 | ₩20,619 | ₩20,619 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,021 | ₩22,221 | ₩21,020 | ₩21,020 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,621 | ₩23,022 | ₩21,820 | ₩22,021 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,786 | ₩27,826 | ₩22,221 | ₩23,622 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,022 | ₩27,826 | ₩23,622 | ₩25,023 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,221 | ₩25,524 | ₩22,021 | ₩23,222 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,021 | ₩25,023 | ₩21,620 | ₩22,021 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,377 | ₩24,022 | ₩18,017 | ₩22,421 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,817 | ₩24,022 | ₩15,414 | ₩20,219 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,022 | ₩25,224 | ₩14,894 | ₩15,494 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,025 | ₩27,726 | ₩23,622 | ₩23,622 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,426 | ₩28,226 | ₩27,025 | ₩27,225 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,224 | ₩29,227 | ₩26,224 | ₩27,426 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,024 | ₩29,427 | ₩25,624 | ₩26,825 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,625 | ₩30,028 | ₩26,625 | ₩26,625 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,624 | ₩26,825 | ₩25,023 | ₩26,825 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,428 | ₩30,428 | ₩25,924 | ₩26,024 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,035 | ₩37,035 | ₩29,027 | ₩30,629 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,828 | ₩37,235 | ₩29,628 | ₩36,234 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,032 | ₩35,833 | ₩29,047 | ₩29,628 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,838 | ₩44,241 | ₩30,629 | ₩33,031 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,245 | ₩51,548 | ₩42,239 | ₩42,840 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,852 | ₩57,434 | ₩40,238 | ₩48,245 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,753 | ₩59,035 | ₩56,052 | ₩58,655 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,249 | ₩59,656 | ₩52,249 | ₩55,051 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,447 | ₩57,854 | ₩50,447 | ₩54,651 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,048 | ₩56,453 | ₩51,048 | ₩52,049 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,046 | ₩56,052 | ₩46,043 | ₩52,849 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,658 | ₩70,065 | ₩40,037 | ₩49,646 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,652 | ₩93,567 | ₩42,440 | ₩58,254 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,878 | ₩84,479 | ₩25,224 | ₩58,655 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,873 | ₩96,290 | ₩73,869 | ₩85,280 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,078 | ₩88,683 | ₩70,266 | ₩73,268 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,869 | ₩88,282 | ₩73,869 | ₩83,078 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,084 | ₩94,088 | ₩73,268 | ₩73,268 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,296 | ₩102,296 | ₩82,477 | ₩91,886 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,694 | ₩112,905 | ₩90,084 | ₩100,094 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,296 | ₩124,096 | ₩96,090 | ₩104,097 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,674 | ₩127,719 | ₩79,674 | ₩101,695 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,859 | ₩90,084 | ₩60,056 | ₩79,674 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,265 | ₩73,649 | ₩53,450 | ₩62,859 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,255 | ₩77,372 | ₩59,055 | ₩69,265 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,261 | ₩66,262 | ₩58,935 | ₩60,056 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,255 | ₩67,863 | ₩58,455 | ₩65,261 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,851 | ₩66,062 | ₩53,850 | ₩57,654 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,654 | ₩60,256 | ₩48,245 | ₩54,851 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,852 | ₩62,058 | ₩55,252 | ₩58,254 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,164 | ₩69,725 | ₩50,447 | ₩55,852 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,088 | ₩94,688 | ₩62,618 | ₩66,862 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,283 | ₩128,120 | ₩79,875 | ₩96,891 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,263 | ₩106,499 | ₩48,445 | ₩76,271 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,044 | ₩52,049 | ₩46,043 | ₩50,047 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,645 | ₩59,055 | ₩46,043 | ₩47,044 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,252 | ₩85,079 | ₩40,037 | ₩51,648 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,446 | ₩59,656 | ₩43,441 | ₩52,249 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,426 | ₩55,452 | ₩25,224 | ₩50,647 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,821 | ₩23,822 | ₩22,421 | ₩23,222 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,222 | ₩23,622 | ₩21,680 | ₩22,821 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,423 | ₩24,623 | ₩22,421 | ₩23,422 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,023 | ₩25,023 | ₩23,222 | ₩24,223 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,821 | ₩26,024 | ₩22,821 | ₩23,822 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,622 | ₩24,223 | ₩22,361 | ₩22,821 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,619 | ₩23,762 | ₩20,619 | ₩23,622 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,619 | ₩22,021 | ₩19,919 | ₩21,020 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,618 | ₩21,020 | ₩19,618 | ₩20,419 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,221 | ₩23,022 | ₩19,138 | ₩19,138 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,221 | ₩24,223 | ₩21,600 | ₩21,620 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,821 | ₩25,023 | ₩22,021 | ₩22,221 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,823 | ₩24,823 | ₩22,221 | ₩22,821 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,221 | ₩25,624 | ₩21,420 | ₩25,023 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,423 | ₩28,427 | ₩16,075 | ₩19,058 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,021 | ₩29,828 | ₩22,021 | ₩23,422 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,821 | ₩24,823 | ₩22,221 | ₩22,421 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,018 | ₩26,224 | ₩19,018 | ₩22,821 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,838 | ₩23,022 | ₩16,255 | ₩19,478 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,412 | ₩13,413 | ₩11,631 | ₩13,212 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,810 | ₩13,613 | ₩10,009 | ₩12,832 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,614 | ₩15,014 | ₩14,013 | ₩14,614 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,133 | ₩14,614 | ₩14,013 | ₩14,614 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,435 | ₩16,435 | ₩13,192 | ₩13,973 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,415 | ₩16,956 | ₩16,275 | ₩16,616 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,455 | ₩16,916 | ₩16,035 | ₩16,616 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,015 | ₩17,416 | ₩16,015 | ₩16,876 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,415 | ₩17,036 | ₩16,135 | ₩16,716 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,415 | ₩17,236 | ₩16,215 | ₩16,575 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,814 | ₩18,017 | ₩14,574 | ₩16,676 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,412 | ₩16,215 | ₩12,412 | ₩15,014 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,675 | ₩15,675 | ₩12,231 | ₩12,672 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,014 | ₩16,976 | ₩14,614 | ₩15,615 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,938 | ₩23,822 | ₩9,209 | ₩14,353 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,498 | ₩19,618 | ₩14,433 | ₩16,195 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,212 | ₩14,413 | ₩12,852 | ₩13,413 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,513 | ₩14,113 | ₩11,611 | ₩12,572 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,611 | ₩13,032 | ₩11,010 | ₩12,752 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,811 | ₩12,011 | ₩11,010 | ₩11,010 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,211 | ₩12,211 | ₩11,411 | ₩12,211 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,372 | ₩12,612 | ₩11,611 | ₩11,911 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,890 | ₩12,412 | ₩10,450 | ₩12,392 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,630 | ₩11,411 | ₩10,450 | ₩11,230 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,149 | ₩11,050 | ₩10,009 | ₩10,830 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,210 | ₩10,410 | ₩10,210 | ₩10,250 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,210 | ₩10,410 | ₩10,210 | ₩10,290 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,810 | ₩11,411 | ₩10,210 | ₩10,610 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩11,991 | ₩11,991 | ₩11,030 | ₩11,110 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,130 | ₩12,412 | ₩10,610 | ₩11,751 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,430 | ₩11,010 | ₩10,410 | ₩10,970 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩9,989 | ₩10,570 | ₩9,609 | ₩10,390 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,748 | ₩9,969 | ₩8,708 | ₩9,769 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,988 | ₩9,209 | ₩8,308 | ₩8,708 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,269 | ₩9,269 | ₩8,668 | ₩8,808 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,668 | ₩9,489 | ₩8,668 | ₩9,389 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,129 | ₩10,129 | ₩8,888 | ₩8,948 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,210 | ₩10,390 | ₩9,849 | ₩9,849 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,109 | ₩10,210 | ₩9,629 | ₩10,149 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,109 | ₩10,270 | ₩10,009 | ₩10,109 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,210 | ₩10,610 | ₩10,049 | ₩10,270 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,210 | ₩10,790 | ₩10,009 | ₩10,049 | -1.57% | 1.3만 |
|---|