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 | ₩4,232 | ₩5,327 | ₩4,005 | ₩4,606 | +8.83% | 5만 |
| 2026.10.08 | ₩4,806 | ₩4,939 | ₩4,085 | ₩4,312 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,886 | ₩5,073 | ₩4,886 | ₩4,886 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,020 | ₩5,300 | ₩4,886 | ₩4,886 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,963 | ₩5,020 | ₩4,963 | ₩5,006 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,006 | ₩5,340 | ₩5,006 | ₩5,020 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,024 | ₩5,233 | ₩5,024 | ₩5,233 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,273 | ₩5,420 | ₩4,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,186 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,468 | ₩5,473 | ₩5,260 | ₩5,347 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,407 | ₩5,660 | ₩5,273 | ₩5,380 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,193 | ₩5,527 | ₩4,979 | ₩5,487 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,913 | ₩5,607 | ₩4,913 | ₩5,073 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,006 | ₩5,060 | ₩4,913 | ₩5,046 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,180 | ₩5,193 | ₩4,886 | ₩4,886 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,246 | ₩5,246 | ₩4,886 | ₩4,886 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,194 | ₩5,339 | ₩4,913 | ₩4,993 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,006 | ₩5,420 | ₩4,926 | ₩5,146 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,554 | ₩5,554 | ₩4,886 | ₩4,939 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,340 | ₩5,674 | ₩5,140 | ₩5,607 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,233 | ₩5,847 | ₩5,206 | ₩5,360 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,275 | ₩5,540 | ₩5,140 | ₩5,153 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,461 | ₩5,640 | ₩5,166 | ₩5,380 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,554 | ₩6,007 | ₩5,420 | ₩5,420 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,780 | ₩5,941 | ₩5,554 | ₩5,634 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,887 | ₩6,128 | ₩5,699 | ₩5,794 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,034 | ₩6,101 | ₩5,607 | ₩5,847 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,181 | ₩6,274 | ₩5,567 | ₩5,941 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,034 | ₩6,541 | ₩5,703 | ₩5,954 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,674 | ₩6,261 | ₩5,674 | ₩5,754 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,901 | ₩6,241 | ₩5,687 | ₩5,687 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,887 | ₩6,248 | ₩5,887 | ₩5,981 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,744 | ₩6,541 | ₩5,740 | ₩5,874 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,234 | ₩6,407 | ₩5,847 | ₩5,861 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,341 | ₩6,515 | ₩6,128 | ₩6,234 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,381 | ₩6,381 | ₩6,061 | ₩6,301 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,501 | ₩6,537 | ₩5,834 | ₩6,408 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,515 | ₩7,085 | ₩6,168 | ₩6,381 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,395 | ₩6,675 | ₩6,114 | ₩6,515 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,340 | ₩6,675 | ₩5,260 | ₩6,395 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,715 | ₩7,237 | ₩5,473 | ₩5,887 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,979 | ₩4,979 | ₩4,873 | ₩4,913 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,953 | ₩5,340 | ₩4,873 | ₩4,873 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,233 | ₩5,233 | ₩4,806 | ₩5,193 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,140 | ₩5,674 | ₩4,739 | ₩5,140 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,500 | ₩8,517 | ₩4,566 | ₩5,433 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,300 | ₩5,380 | ₩5,260 | ₩5,300 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,380 | ₩5,740 | ₩5,220 | ₩5,300 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,587 | ₩5,587 | ₩5,407 | ₩5,460 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,674 | ₩5,910 | ₩5,407 | ₩5,607 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,487 | ₩5,687 | ₩5,353 | ₩5,353 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,821 | ₩5,821 | ₩5,487 | ₩5,487 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,754 | ₩6,007 | ₩5,660 | ₩6,007 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,754 | ₩6,021 | ₩5,353 | ₩5,921 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,368 | ₩6,403 | ₩5,874 | ₩6,021 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,226 | ₩6,652 | ₩6,168 | ₩6,421 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,847 | ₩6,675 | ₩5,807 | ₩6,375 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,887 | ₩6,141 | ₩5,674 | ₩6,141 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,941 | ₩6,274 | ₩5,874 | ₩5,941 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,834 | ₩6,047 | ₩5,634 | ₩5,954 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,194 | ₩6,194 | ₩5,754 | ₩5,967 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,714 | ₩7,302 | ₩5,327 | ₩6,234 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,874 | ₩6,042 | ₩5,647 | ₩5,807 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,941 | ₩6,114 | ₩5,821 | ₩5,914 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,874 | ₩6,181 | ₩5,740 | ₩5,994 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,834 | ₩6,074 | ₩5,607 | ₩6,007 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,715 | ₩6,092 | ₩5,539 | ₩5,894 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,927 | ₩6,128 | ₩5,554 | ₩6,034 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,994 | ₩6,194 | ₩5,367 | ₩6,047 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,808 | ₩6,808 | ₩6,088 | ₩6,168 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,269 | ₩7,349 | ₩6,808 | ₩7,029 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,409 | ₩7,810 | ₩7,389 | ₩7,429 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,509 | ₩7,930 | ₩7,409 | ₩7,409 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,830 | ₩8,510 | ₩7,489 | ₩8,350 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,710 | ₩8,410 | ₩7,689 | ₩8,070 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,830 | ₩8,110 | ₩7,710 | ₩8,070 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,010 | ₩8,791 | ₩7,569 | ₩8,290 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,768 | ₩12,616 | ₩6,728 | ₩8,410 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,710 | ₩7,790 | ₩6,728 | ₩6,748 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,910 | ₩8,410 | ₩7,910 | ₩8,090 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,210 | ₩8,510 | ₩8,010 | ₩8,090 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,430 | ₩9,031 | ₩8,030 | ₩8,270 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,030 | ₩9,211 | ₩8,030 | ₩8,951 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,210 | ₩9,111 | ₩8,010 | ₩8,090 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,531 | ₩9,191 | ₩8,270 | ₩8,931 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,731 | ₩10,633 | ₩8,571 | ₩9,352 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,210 | ₩19,023 | ₩7,509 | ₩8,310 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,949 | ₩8,831 | ₩6,808 | ₩7,669 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,688 | ₩8,410 | ₩6,528 | ₩7,609 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,209 | ₩7,329 | ₩6,608 | ₩7,189 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,810 | ₩7,870 | ₩6,768 | ₩7,389 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,770 | ₩8,531 | ₩7,629 | ₩8,010 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,310 | ₩9,011 | ₩7,810 | ₩7,870 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,872 | ₩11,014 | ₩8,651 | ₩10,012 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,667 | ₩15,920 | ₩5,627 | ₩13,997 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,507 | ₩6,108 | ₩3,044 | ₩5,567 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,808 | ₩6,949 | ₩6,047 | ₩6,108 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,009 | ₩7,349 | ₩6,668 | ₩6,949 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,170 | ₩8,510 | ₩7,209 | ₩7,409 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,770 | ₩9,011 | ₩6,668 | ₩7,830 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,392 | ₩9,412 | ₩7,009 | ₩7,850 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,652 | ₩11,214 | ₩9,211 | ₩9,472 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,373 | ₩14,017 | ₩9,412 | ₩10,012 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,016 | ₩14,598 | ₩13,016 | ₩13,036 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,638 | ₩15,019 | ₩9,912 | ₩14,017 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,035 | ₩31,038 | ₩10,213 | ₩15,239 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,627 | ₩34,042 | ₩21,226 | ₩33,041 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,428 | ₩22,428 | ₩21,026 | ₩22,027 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,428 | ₩24,831 | ₩21,026 | ₩21,827 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,627 | ₩25,231 | ₩21,627 | ₩24,030 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,627 | ₩22,528 | ₩21,627 | ₩21,627 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,428 | ₩23,829 | ₩21,426 | ₩21,827 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,429 | ₩23,629 | ₩21,627 | ₩22,828 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,429 | ₩24,230 | ₩22,828 | ₩23,429 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,828 | ₩23,829 | ₩22,828 | ₩23,629 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,028 | ₩24,030 | ₩22,668 | ₩23,629 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,429 | ₩24,230 | ₩23,229 | ₩23,229 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,230 | ₩24,430 | ₩21,627 | ₩23,429 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,031 | ₩25,431 | ₩24,230 | ₩25,431 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,230 | ₩25,632 | ₩23,629 | ₩25,231 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,831 | ₩25,031 | ₩24,030 | ₩24,030 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,030 | ₩25,031 | ₩23,429 | ₩24,831 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,230 | ₩24,430 | ₩23,429 | ₩23,629 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,229 | ₩24,630 | ₩23,229 | ₩23,829 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,629 | ₩24,630 | ₩23,629 | ₩23,829 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,829 | ₩24,630 | ₩23,829 | ₩24,030 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,630 | ₩24,831 | ₩23,249 | ₩24,230 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,430 | ₩24,831 | ₩24,030 | ₩24,831 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,831 | ₩25,431 | ₩24,831 | ₩24,831 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,351 | ₩26,232 | ₩24,430 | ₩24,430 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,629 | ₩24,630 | ₩23,629 | ₩24,030 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,430 | ₩24,831 | ₩23,449 | ₩23,829 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,827 | ₩26,032 | ₩21,527 | ₩24,831 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,627 | ₩23,429 | ₩21,226 | ₩21,827 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,026 | ₩21,426 | ₩20,225 | ₩21,226 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,026 | ₩22,748 | ₩20,625 | ₩20,625 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,027 | ₩22,227 | ₩21,026 | ₩21,026 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,628 | ₩23,028 | ₩21,827 | ₩22,027 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,794 | ₩27,834 | ₩22,227 | ₩23,629 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,030 | ₩27,834 | ₩23,629 | ₩25,031 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,227 | ₩25,531 | ₩22,027 | ₩23,229 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,027 | ₩25,031 | ₩21,627 | ₩22,027 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,383 | ₩24,030 | ₩18,022 | ₩22,428 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,822 | ₩24,030 | ₩15,419 | ₩20,225 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,028 | ₩25,231 | ₩14,898 | ₩15,499 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,033 | ₩27,734 | ₩23,629 | ₩23,629 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,434 | ₩28,235 | ₩27,033 | ₩27,234 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,232 | ₩29,236 | ₩26,232 | ₩27,434 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,032 | ₩29,436 | ₩25,632 | ₩26,833 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,633 | ₩30,037 | ₩26,633 | ₩26,633 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,632 | ₩26,833 | ₩25,031 | ₩26,833 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,438 | ₩30,438 | ₩25,932 | ₩26,032 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,046 | ₩37,046 | ₩29,036 | ₩30,638 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,837 | ₩37,246 | ₩29,637 | ₩36,245 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,042 | ₩35,844 | ₩29,056 | ₩29,637 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,850 | ₩44,255 | ₩30,638 | ₩33,041 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,260 | ₩51,564 | ₩42,252 | ₩42,853 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,869 | ₩57,451 | ₩40,250 | ₩48,260 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,770 | ₩59,053 | ₩56,069 | ₩58,672 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,264 | ₩59,674 | ₩52,264 | ₩55,068 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,462 | ₩57,871 | ₩50,462 | ₩54,667 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,063 | ₩56,470 | ₩51,063 | ₩52,064 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,061 | ₩56,069 | ₩46,057 | ₩52,865 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,676 | ₩70,086 | ₩40,049 | ₩49,661 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,669 | ₩93,595 | ₩42,452 | ₩58,272 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,903 | ₩84,504 | ₩25,231 | ₩58,672 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,896 | ₩96,319 | ₩73,891 | ₩85,305 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,103 | ₩88,709 | ₩70,287 | ₩73,290 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,891 | ₩88,309 | ₩73,891 | ₩83,103 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,111 | ₩94,116 | ₩73,290 | ₩73,290 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,326 | ₩102,326 | ₩82,502 | ₩91,913 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,724 | ₩112,939 | ₩90,111 | ₩100,124 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,327 | ₩124,133 | ₩96,119 | ₩104,128 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,698 | ₩127,758 | ₩79,698 | ₩101,725 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,878 | ₩90,111 | ₩60,074 | ₩79,698 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,285 | ₩73,671 | ₩53,466 | ₩62,878 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,273 | ₩77,395 | ₩59,073 | ₩69,285 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,281 | ₩66,282 | ₩58,953 | ₩60,074 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,273 | ₩67,884 | ₩58,472 | ₩65,281 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,868 | ₩66,082 | ₩53,866 | ₩57,671 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,671 | ₩60,274 | ₩48,260 | ₩54,868 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,869 | ₩62,077 | ₩55,268 | ₩58,272 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,184 | ₩69,746 | ₩50,462 | ₩55,869 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,116 | ₩94,717 | ₩62,637 | ₩66,882 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,310 | ₩128,158 | ₩79,899 | ₩96,920 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,283 | ₩106,531 | ₩48,460 | ₩76,294 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,058 | ₩52,064 | ₩46,057 | ₩50,062 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,660 | ₩59,073 | ₩46,057 | ₩47,058 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,268 | ₩85,105 | ₩40,049 | ₩51,664 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,461 | ₩59,674 | ₩43,454 | ₩52,264 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,434 | ₩55,468 | ₩25,231 | ₩50,662 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,828 | ₩23,829 | ₩22,428 | ₩23,229 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,229 | ₩23,629 | ₩21,687 | ₩22,828 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,430 | ₩24,630 | ₩22,428 | ₩23,429 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,031 | ₩25,031 | ₩23,229 | ₩24,230 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,828 | ₩26,032 | ₩22,828 | ₩23,829 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,629 | ₩24,230 | ₩22,368 | ₩22,828 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,625 | ₩23,769 | ₩20,625 | ₩23,629 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,625 | ₩22,027 | ₩19,925 | ₩21,026 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,624 | ₩21,026 | ₩19,624 | ₩20,425 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,227 | ₩23,028 | ₩19,144 | ₩19,144 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,227 | ₩24,230 | ₩21,607 | ₩21,627 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,828 | ₩25,031 | ₩22,027 | ₩22,227 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,831 | ₩24,831 | ₩22,227 | ₩22,828 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,227 | ₩25,632 | ₩21,426 | ₩25,031 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,430 | ₩28,435 | ₩16,080 | ₩19,064 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,027 | ₩29,837 | ₩22,027 | ₩23,429 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,828 | ₩24,831 | ₩22,227 | ₩22,428 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,023 | ₩26,232 | ₩19,023 | ₩22,828 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,843 | ₩23,028 | ₩16,260 | ₩19,484 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,415 | ₩13,417 | ₩11,634 | ₩13,216 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,813 | ₩13,617 | ₩10,012 | ₩12,836 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,618 | ₩15,019 | ₩14,017 | ₩14,618 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,137 | ₩14,618 | ₩14,017 | ₩14,618 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,440 | ₩16,440 | ₩13,196 | ₩13,977 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,420 | ₩16,961 | ₩16,280 | ₩16,621 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,460 | ₩16,921 | ₩16,040 | ₩16,621 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,020 | ₩17,421 | ₩16,020 | ₩16,881 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,420 | ₩17,041 | ₩16,140 | ₩16,721 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,420 | ₩17,241 | ₩16,220 | ₩16,580 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,818 | ₩18,022 | ₩14,578 | ₩16,681 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,415 | ₩16,220 | ₩12,415 | ₩15,019 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,679 | ₩15,679 | ₩12,235 | ₩12,676 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,019 | ₩16,981 | ₩14,618 | ₩15,619 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,943 | ₩23,829 | ₩9,211 | ₩14,358 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,504 | ₩19,624 | ₩14,438 | ₩16,200 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,216 | ₩14,418 | ₩12,856 | ₩13,417 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,517 | ₩14,117 | ₩11,614 | ₩12,576 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,614 | ₩13,036 | ₩11,014 | ₩12,756 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,815 | ₩12,015 | ₩11,014 | ₩11,014 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,215 | ₩12,215 | ₩11,414 | ₩12,215 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,375 | ₩12,616 | ₩11,614 | ₩11,915 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,893 | ₩12,415 | ₩10,453 | ₩12,395 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,633 | ₩11,414 | ₩10,453 | ₩11,234 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,153 | ₩11,054 | ₩10,012 | ₩10,833 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,213 | ₩10,413 | ₩10,213 | ₩10,253 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,213 | ₩10,413 | ₩10,213 | ₩10,293 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,813 | ₩11,414 | ₩10,213 | ₩10,613 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩11,995 | ₩11,995 | ₩11,034 | ₩11,114 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,134 | ₩12,415 | ₩10,613 | ₩11,754 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,433 | ₩11,014 | ₩10,413 | ₩10,974 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩9,992 | ₩10,573 | ₩9,612 | ₩10,393 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,751 | ₩9,972 | ₩8,711 | ₩9,772 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,991 | ₩9,211 | ₩8,310 | ₩8,711 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,271 | ₩9,271 | ₩8,671 | ₩8,811 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,671 | ₩9,492 | ₩8,671 | ₩9,392 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,132 | ₩10,132 | ₩8,891 | ₩8,951 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,213 | ₩10,393 | ₩9,852 | ₩9,852 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,112 | ₩10,213 | ₩9,632 | ₩10,153 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,112 | ₩10,273 | ₩10,012 | ₩10,112 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,213 | ₩10,613 | ₩10,052 | ₩10,273 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,213 | ₩10,793 | ₩10,012 | ₩10,052 | -1.57% | 1.3만 |
|---|