시장 데이터를 불러오는 중
전체 종목
Circle8 Group, Inc. - Common Stock 과거 주가
Circle8 Group, Inc. - Common Stock · CIRC · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Circle8 Group, Inc. - Common Stock · CIRC · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩606 | ₩669 | ₩603 | ₩647 | +6.86% | 74.6만 |
| 2026.10.08 | ₩576 | ₩630 | ₩540 | ₩598 | +3.72% | 134만 |
| 2026.10.07 | ₩642 | ₩756 | ₩610 | ₩616 | -3.97% | 2077만 |
| 2026.10.06 | ₩803 | ₩946 | ₩579 | ₩665 | -17.20% | 1211.1만 |
| 2026.10.05 | ₩710 | ₩737 | ₩650 | ₩721 | +1.51% | 111.9만 |
| 2026.10.02 | ₩650 | ₩710 | ₩637 | ₩685 | +5.36% | 32만 |
| 2026.10.01 | ₩670 | ₩670 | ₩618 | ₩647 | -3.40% | 34.9만 |
| 2026.09.30 | ₩551 | ₩681 | ₩524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩632 |
| +14.84% |
| 107.9만 |
| 2026.09.29 | ₩536 | ₩627 | ₩523 | ₩565 | +5.50% | 152.1만 |
|---|
| 2026.09.28 | ₩476 | ₩536 | ₩473 | ₩529 | +11.27% | 74.5만 |
|---|
| 2026.09.25 | ₩457 | ₩478 | ₩442 | ₩458 | +0.29% | 36.7만 |
|---|
| 2026.09.24 | ₩454 | ₩469 | ₩429 | ₩445 | -2.06% | 36.4만 |
|---|
| 2026.09.23 | ₩536 | ₩536 | ₩419 | ₩456 | -15.00% | 99만 |
|---|
| 2026.09.22 | ₩574 | ₩623 | ₩529 | ₩531 | -7.48% | 45.2만 |
|---|
| 2026.09.21 | ₩610 | ₩631 | ₩513 | ₩568 | -6.81% | 136.3만 |
|---|
| 2026.09.18 | ₩657 | ₩670 | ₩603 | ₩612 | -6.73% | 33.3만 |
|---|
| 2026.09.17 | ₩630 | ₩667 | ₩603 | ₩646 | +2.55% | 26.8만 |
|---|
| 2026.09.16 | ₩634 | ₩655 | ₩610 | ₩610 | -3.81% | 27.8만 |
|---|
| 2026.09.15 | ₩687 | ₩737 | ₩616 | ₩630 | -8.38% | 54.1만 |
|---|
| 2026.09.14 | ₩737 | ₩737 | ₩669 | ₩673 | -8.73% | 49.1만 |
|---|
| 2026.09.11 | ₩769 | ₩803 | ₩713 | ₩729 | -5.23% | 39.1만 |
|---|
| 2026.09.10 | ₩783 | ₩795 | ₩737 | ₩768 | -1.88% | 29.7만 |
|---|
| 2026.09.09 | ₩804 | ₩824 | ₩737 | ₩762 | -5.17% | 85만 |
|---|
| 2026.09.08 | ₩874 | ₩895 | ₩804 | ₩809 | -7.36% | 41.1만 |
|---|
| 2026.09.04 | ₩844 | ₩911 | ₩844 | ₩879 | +4.13% | 24.4만 |
|---|
| 2026.09.03 | ₩871 | ₩911 | ₩829 | ₩880 | +1.08% | 28만 |
|---|
| 2026.09.02 | ₩939 | ₩951 | ₩878 | ₩880 | -6.28% | 33.9만 |
|---|
| 2026.09.01 | ₩1,005 | ₩1,005 | ₩921 | ₩939 | -6.53% | 32.4만 |
|---|
| 2026.08.31 | ₩938 | ₩1,005 | ₩938 | ₩981 | +4.57% | 78.2만 |
|---|
| 2026.08.28 | ₩937 | ₩1,005 | ₩925 | ₩961 | +2.58% | 43.3만 |
|---|
| 2026.08.27 | ₩898 | ₩961 | ₩898 | ₩949 | +5.67% | 33.3만 |
|---|
| 2026.08.26 | ₩972 | ₩1,052 | ₩871 | ₩871 | -10.34% | 63.4만 |
|---|
| 2026.08.25 | ₩844 | ₩1,005 | ₩844 | ₩972 | +15.08% | 92.5만 |
|---|
| 2026.08.24 | ₩804 | ₩898 | ₩791 | ₩886 | +10.17% | 92.5만 |
|---|
| 2026.08.21 | ₩765 | ₩870 | ₩733 | ₩825 | +7.88% | 68.3만 |
|---|
| 2026.08.20 | ₩817 | ₩871 | ₩639 | ₩804 | -1.64% | 991.6만 |
|---|
| 2026.08.19 | ₩888 | ₩923 | ₩871 | ₩872 | -1.81% | 27.5만 |
|---|
| 2026.08.18 | ₩844 | ₩898 | ₩838 | ₩884 | +4.76% | 28만 |
|---|
| 2026.08.17 | ₩871 | ₩925 | ₩844 | ₩860 | -1.23% | 44.4만 |
|---|
| 2026.08.14 | ₩911 | ₩915 | ₩858 | ₩895 | -1.76% | 31.4만 |
|---|
| 2026.08.13 | ₩925 | ₩965 | ₩898 | ₩911 | -1.45% | 36.2만 |
|---|
| 2026.08.12 | ₩976 | ₩1,032 | ₩913 | ₩938 | -3.85% | 70.6만 |
|---|
| 2026.08.11 | ₩938 | ₩1,010 | ₩931 | ₩992 | +5.71% | 35.2만 |
|---|
| 2026.08.10 | ₩951 | ₩997 | ₩911 | ₩938 | -1.41% | 57.1만 |
|---|
| 2026.08.07 | ₩1,026 | ₩1,059 | ₩955 | ₩969 | -5.61% | 54.9만 |
|---|
| 2026.08.06 | ₩882 | ₩1,072 | ₩871 | ₩1,053 | +19.45% | 212.1만 |
|---|
| 2026.08.05 | ₩915 | ₩933 | ₩859 | ₩909 | -0.73% | 48.6만 |
|---|
| 2026.08.04 | ₩898 | ₩938 | ₩858 | ₩933 | +3.88% | 61.9만 |
|---|
| 2026.08.03 | ₩925 | ₩951 | ₩891 | ₩896 | -3.04% | 73.3만 |
|---|
| 2026.07.31 | ₩949 | ₩985 | ₩915 | ₩961 | +1.27% | 70.7만 |
|---|
| 2026.07.30 | ₩953 | ₩978 | ₩899 | ₩959 | +0.70% | 73.4만 |
|---|
| 2026.07.29 | ₩974 | ₩1,032 | ₩941 | ₩953 | -2.20% | 68.8만 |
|---|
| 2026.07.28 | ₩992 | ₩1,005 | ₩938 | ₩990 | -0.14% | 70.1만 |
|---|
| 2026.07.27 | ₩1,045 | ₩1,085 | ₩980 | ₩1,025 | -1.92% | 137.7만 |
|---|
| 2026.07.24 | ₩982 | ₩1,112 | ₩982 | ₩1,061 | +8.05% | 139.8만 |
|---|
| 2026.07.23 | ₩931 | ₩1,045 | ₩918 | ₩1,030 | +10.65% | 139.4만 |
|---|
| 2026.07.22 | ₩914 | ₩965 | ₩884 | ₩959 | +4.99% | 115.1만 |
|---|
| 2026.07.21 | ₩1,024 | ₩1,069 | ₩941 | ₩963 | -5.89% | 147.5만 |
|---|
| 2026.07.20 | ₩1,059 | ₩1,085 | ₩982 | ₩1,029 | -2.78% | 125.9만 |
|---|
| 2026.07.17 | ₩974 | ₩1,045 | ₩938 | ₩1,034 | +6.19% | 148.4만 |
|---|
| 2026.07.16 | ₩1,032 | ₩1,071 | ₩966 | ₩969 | -6.10% | 210.7만 |
|---|
| 2026.07.15 | ₩945 | ₩1,126 | ₩941 | ₩1,041 | +10.21% | 395.2만 |
|---|
| 2026.07.14 | ₩902 | ₩992 | ₩821 | ₩951 | +5.50% | 330.6만 |
|---|
| 2026.07.13 | ₩1,045 | ₩1,045 | ₩887 | ₩919 | -12.05% | 1277만 |
|---|
| 2026.07.10 | ₩1,248 | ₩1,286 | ₩1,056 | ₩1,152 | -7.63% | 983.6만 |
|---|
| 2026.07.09 | ₩817 | ₩1,313 | ₩791 | ₩1,240 | +51.64% | 8235.2만 |
|---|
| 2026.07.08 | ₩852 | ₩898 | ₩738 | ₩808 | -5.19% | 181.4만 |
|---|
| 2026.07.07 | ₩954 | ₩972 | ₩844 | ₩846 | -11.38% | 212.9만 |
|---|
| 2026.07.06 | ₩1,052 | ₩1,118 | ₩925 | ₩992 | -5.73% | 262.3만 |
|---|
| 2026.07.02 | ₩1,231 | ₩1,233 | ₩1,018 | ₩1,110 | -9.90% | 209.7만 |
|---|
| 2026.07.01 | ₩1,353 | ₩1,474 | ₩1,166 | ₩1,206 | -10.89% | 1883.3만 |
|---|
| 2026.06.30 | ₩1,367 | ₩1,407 | ₩1,233 | ₩1,233 | -9.80% | 599.7만 |
|---|
| 2026.06.29 | ₩1,206 | ₩1,662 | ₩1,152 | ₩1,541 | +27.78% | 2156.7만 |
|---|
| 2026.06.26 | ₩1,313 | ₩1,434 | ₩1,139 | ₩1,139 | -13.27% | 1027.7만 |
|---|
| 2026.06.25 | ₩1,075 | ₩1,635 | ₩986 | ₩1,394 | +29.68% | 8379.4만 |
|---|
| 2026.06.24 | ₩1,903 | ₩2,023 | ₩874 | ₩1,045 | -45.07% | 5149.5만 |
|---|
| 2026.06.23 | ₩1,581 | ₩2,439 | ₩1,307 | ₩1,782 | +12.71% | 4.2억 |
|---|
| 2026.06.22 | ₩683 | ₩704 | ₩555 | ₩590 | -13.73% | 201.7만 |
|---|
| 2026.06.18 | ₩752 | ₩962 | ₩683 | ₩737 | -1.96% | 137.8만 |
|---|
| 2026.06.17 | ₩729 | ₩871 | ₩699 | ₩752 | +3.12% | 49만 |
|---|
| 2026.06.16 | ₩750 | ₩785 | ₩683 | ₩705 | -6.07% | 33.6만 |
|---|
| 2026.06.15 | ₩804 | ₩844 | ₩744 | ₩761 | -5.33% | 32.4만 |
|---|
| 2026.06.12 | ₩900 | ₩934 | ₩804 | ₩804 | -10.71% | 36.1만 |
|---|
| 2026.06.11 | ₩1,033 | ₩1,085 | ₩888 | ₩933 | -9.73% | 43만 |
|---|
| 2026.06.10 | ₩1,190 | ₩1,206 | ₩1,032 | ₩1,056 | -11.26% | 32.7만 |
|---|
| 2026.06.09 | ₩1,051 | ₩1,219 | ₩1,040 | ₩1,150 | +9.44% | 51.3만 |
|---|
| 2026.06.08 | ₩1,420 | ₩1,459 | ₩871 | ₩1,034 | -27.17% | 66.4만 |
|---|
| 2026.06.05 | ₩1,729 | ₩1,729 | ₩1,213 | ₩1,313 | -24.03% | 67.9만 |
|---|
| 2026.06.04 | ₩1,809 | ₩1,849 | ₩1,709 | ₩1,742 | -3.70% | 32.7만 |
|---|
| 2026.06.03 | ₩1,916 | ₩1,916 | ₩1,715 | ₩1,782 | -6.99% | 43.7만 |
|---|
| 2026.06.02 | ₩1,903 | ₩1,956 | ₩1,876 | ₩1,956 | +2.82% | 12만 |
|---|
| 2026.06.01 | ₩1,943 | ₩2,010 | ₩1,829 | ₩1,956 | +0.69% | 19.2만 |
|---|
| 2026.05.29 | ₩1,863 | ₩2,117 | ₩1,782 | ₩2,010 | +7.91% | 25.9만 |
|---|
| 2026.05.28 | ₩1,863 | ₩1,916 | ₩1,755 | ₩1,863 | 0.00% | 23.5만 |
|---|
| 2026.05.27 | ₩1,876 | ₩1,983 | ₩1,755 | ₩1,863 | -0.71% | 36.1만 |
|---|
| 2026.05.26 | ₩1,903 | ₩1,936 | ₩1,809 | ₩1,836 | -3.52% | 15만 |
|---|
| 2026.05.22 | ₩1,849 | ₩1,943 | ₩1,809 | ₩1,903 | +2.90% | 19.9만 |
|---|
| 2026.05.21 | ₩1,849 | ₩1,849 | ₩1,742 | ₩1,809 | -2.17% | 10.2만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,876 | ₩1,702 | ₩1,876 | +10.24% | 20.1만 |
|---|
| 2026.05.19 | ₩1,876 | ₩1,889 | ₩1,715 | ₩1,729 | -7.86% | 8.9만 |
|---|
| 2026.05.18 | ₩1,836 | ₩1,983 | ₩1,648 | ₩1,916 | +4.38% | 27.2만 |
|---|
| 2026.05.15 | ₩2,023 | ₩2,073 | ₩1,876 | ₩1,903 | -5.96% | 13.9만 |
|---|
| 2026.05.14 | ₩1,983 | ₩2,124 | ₩1,977 | ₩2,064 | +4.05% | 9.6만 |
|---|
| 2026.05.13 | ₩2,117 | ₩2,131 | ₩1,916 | ₩2,037 | -3.80% | 23.4만 |
|---|
| 2026.05.12 | ₩2,131 | ₩2,318 | ₩2,064 | ₩2,144 | +0.63% | 33.8만 |
|---|
| 2026.05.11 | ₩2,037 | ₩2,278 | ₩2,037 | ₩2,090 | +2.63% | 30.3만 |
|---|
| 2026.05.08 | ₩1,956 | ₩2,064 | ₩1,796 | ₩2,010 | +2.74% | 23.6만 |
|---|
| 2026.05.07 | ₩1,930 | ₩2,037 | ₩1,863 | ₩1,997 | +3.47% | 36.4만 |
|---|
| 2026.05.06 | ₩1,621 | ₩2,090 | ₩1,581 | ₩2,010 | +23.97% | 700.4만 |
|---|
| 2026.05.05 | ₩1,809 | ₩1,809 | ₩1,621 | ₩1,702 | -5.93% | 25.6만 |
|---|
| 2026.05.04 | ₩1,916 | ₩1,916 | ₩1,675 | ₩1,782 | -6.99% | 31.6만 |
|---|
| 2026.05.01 | ₩1,956 | ₩2,224 | ₩1,843 | ₩1,876 | -4.11% | 48.3만 |
|---|
| 2026.04.30 | ₩2,332 | ₩2,358 | ₩1,903 | ₩1,997 | -14.37% | 57.4만 |
|---|
| 2026.04.29 | ₩2,854 | ₩3,149 | ₩2,224 | ₩2,358 | -17.37% | 206.4만 |
|---|
| 2026.04.28 | ₩2,372 | ₩3,149 | ₩2,278 | ₩2,787 | +17.51% | 613.7만 |
|---|
| 2026.04.27 | ₩2,265 | ₩2,412 | ₩2,077 | ₩2,144 | -5.33% | 8.9만 |
|---|
| 2026.04.24 | ₩2,385 | ₩2,437 | ₩2,238 | ₩2,278 | -4.49% | 9.2만 |
|---|
| 2026.04.23 | ₩2,693 | ₩2,774 | ₩2,305 | ₩2,352 | -12.69% | 9.3만 |
|---|
| 2026.04.22 | ₩2,707 | ₩3,103 | ₩2,653 | ₩2,667 | -1.49% | 10.9만 |
|---|
| 2026.04.21 | ₩2,626 | ₩2,894 | ₩2,626 | ₩2,747 | +4.59% | 5.6만 |
|---|
| 2026.04.20 | ₩2,734 | ₩2,890 | ₩2,600 | ₩2,734 | 0.00% | 5.3만 |
|---|
| 2026.04.17 | ₩2,801 | ₩2,935 | ₩2,680 | ₩2,747 | -1.91% | 8.8만 |
|---|
| 2026.04.16 | ₩2,841 | ₩2,841 | ₩2,614 | ₩2,640 | -7.08% | 5.9만 |
|---|
| 2026.04.15 | ₩2,961 | ₩3,015 | ₩2,492 | ₩2,827 | -4.52% | 18만 |
|---|
| 2026.04.14 | ₩3,886 | ₩3,953 | ₩2,881 | ₩3,028 | -22.07% | 18.2만 |
|---|
| 2026.04.13 | ₩3,712 | ₩3,980 | ₩3,672 | ₩3,980 | +7.22% | 3.6만 |
|---|
| 2026.04.10 | ₩4,114 | ₩4,114 | ₩3,712 | ₩3,725 | -9.45% | 2.2만 |
|---|
| 2026.04.09 | ₩4,167 | ₩4,342 | ₩4,127 | ₩4,167 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩4,167 | ₩4,516 | ₩4,167 | ₩4,221 | +1.29% | 2.3만 |
|---|
| 2026.04.07 | ₩4,382 | ₩4,395 | ₩3,980 | ₩4,033 | -7.95% | 2.5만 |
|---|
| 2026.04.06 | ₩4,382 | ₩4,703 | ₩4,208 | ₩4,476 | +2.14% | 3.7만 |
|---|
| 2026.04.02 | ₩4,730 | ₩4,958 | ₩4,516 | ₩4,703 | -0.57% | 2.7만 |
|---|
| 2026.04.01 | ₩4,033 | ₩4,958 | ₩3,993 | ₩4,703 | +16.61% | 6.1만 |
|---|
| 2026.03.31 | ₩4,154 | ₩4,234 | ₩3,819 | ₩4,060 | -2.26% | 8.6만 |
|---|
| 2026.03.30 | ₩4,221 | ₩4,395 | ₩3,886 | ₩4,087 | -3.17% | 3.1만 |
|---|
| 2026.03.27 | ₩4,208 | ₩4,409 | ₩4,208 | ₩4,288 | +1.91% | 3.1만 |
|---|
| 2026.03.26 | ₩4,362 | ₩4,536 | ₩4,154 | ₩4,489 | +2.92% | 5.7만 |
|---|
| 2026.03.25 | ₩4,623 | ₩4,623 | ₩4,194 | ₩4,275 | -7.54% | 3.6만 |
|---|
| 2026.03.24 | ₩4,931 | ₩4,965 | ₩4,259 | ₩4,623 | -6.25% | 9.4만 |
|---|
| 2026.03.23 | ₩5,789 | ₩5,789 | ₩4,610 | ₩4,985 | -13.89% | 19.1만 |
|---|
| 2026.03.20 | ₩5,829 | ₩6,084 | ₩5,655 | ₩5,963 | +2.30% | 90.7만 |
|---|
| 2026.03.19 | ₩5,976 | ₩6,030 | ₩5,641 | ₩5,869 | -1.79% | 10만 |
|---|
| 2026.03.18 | ₩5,454 | ₩6,030 | ₩5,454 | ₩6,030 | +10.57% | 13.4만 |
|---|
| 2026.03.17 | ₩5,548 | ₩6,097 | ₩5,548 | ₩5,735 | +3.38% | 15.8만 |
|---|
| 2026.03.16 | ₩5,494 | ₩6,110 | ₩5,407 | ₩5,682 | +3.41% | 17.6만 |
|---|
| 2026.03.13 | ₩5,172 | ₩5,708 | ₩5,067 | ₩5,601 | +8.29% | 16.9만 |
|---|
| 2026.03.12 | ₩4,864 | ₩5,491 | ₩4,864 | ₩5,333 | +9.64% | 14.6만 |
|---|
| 2026.03.11 | ₩4,529 | ₩5,012 | ₩4,435 | ₩4,918 | +8.58% | 7.8만 |
|---|
| 2026.03.10 | ₩4,368 | ₩4,791 | ₩4,355 | ₩4,636 | +6.13% | 11.2만 |
|---|
| 2026.03.09 | ₩3,859 | ₩4,650 | ₩3,819 | ₩4,516 | +17.01% | 15.2만 |
|---|
| 2026.03.06 | ₩3,819 | ₩4,007 | ₩3,739 | ₩3,873 | +1.40% | 3.1만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,141 | ₩3,886 | ₩3,913 | -2.67% | 4.3만 |
|---|
| 2026.03.04 | ₩4,248 | ₩4,355 | ₩4,020 | ₩4,020 | -5.36% | 3.6만 |
|---|
| 2026.03.03 | ₩3,846 | ₩4,415 | ₩3,740 | ₩4,248 | +10.45% | 9.8만 |
|---|
| 2026.03.02 | ₩4,141 | ₩4,208 | ₩3,698 | ₩4,007 | -3.24% | 11.8만 |
|---|
| 2026.02.27 | ₩3,846 | ₩4,301 | ₩3,739 | ₩4,221 | +9.76% | 12.7만 |
|---|
| 2026.02.26 | ₩3,926 | ₩4,074 | ₩3,713 | ₩3,980 | +1.37% | 5.5만 |
|---|
| 2026.02.25 | ₩4,355 | ₩4,355 | ₩3,739 | ₩3,926 | -9.85% | 10.8만 |
|---|
| 2026.02.24 | ₩4,382 | ₩4,623 | ₩4,181 | ₩4,315 | -1.53% | 8.8만 |
|---|
| 2026.02.23 | ₩4,074 | ₩5,266 | ₩3,712 | ₩4,114 | +0.99% | 97.4만 |
|---|
| 2026.02.20 | ₩3,564 | ₩3,819 | ₩3,457 | ₩3,698 | +3.76% | 3만 |
|---|
| 2026.02.19 | ₩3,591 | ₩3,764 | ₩3,551 | ₩3,685 | +2.61% | 1.9만 |
|---|
| 2026.02.18 | ₩3,859 | ₩3,926 | ₩3,658 | ₩3,698 | -4.17% | 2.6만 |
|---|
| 2026.02.17 | ₩3,832 | ₩4,040 | ₩3,832 | ₩3,966 | +3.50% | 1.1만 |
|---|
| 2026.02.13 | ₩3,913 | ₩4,328 | ₩3,905 | ₩3,966 | +1.37% | 3.2만 |
|---|
| 2026.02.12 | ₩4,047 | ₩4,273 | ₩3,822 | ₩3,980 | -1.66% | 2.5만 |
|---|
| 2026.02.11 | ₩3,899 | ₩4,158 | ₩3,618 | ₩4,074 | +4.47% | 5.3만 |
|---|
| 2026.02.10 | ₩4,154 | ₩4,167 | ₩3,859 | ₩3,873 | -6.77% | 5만 |
|---|
| 2026.02.09 | ₩4,502 | ₩4,677 | ₩4,047 | ₩4,301 | -4.46% | 6.5만 |
|---|
| 2026.02.06 | ₩4,717 | ₩4,878 | ₩4,435 | ₩4,623 | -1.99% | 4.7만 |
|---|
| 2026.02.05 | ₩5,092 | ₩5,092 | ₩4,677 | ₩4,757 | -6.58% | 4.5만 |
|---|
| 2026.02.04 | ₩4,851 | ₩5,132 | ₩4,717 | ₩5,092 | +4.97% | 3.9만 |
|---|
| 2026.02.03 | ₩5,588 | ₩5,628 | ₩4,693 | ₩4,851 | -13.19% | 5.1만 |
|---|
| 2026.02.02 | ₩4,516 | ₩5,695 | ₩4,462 | ₩5,481 | +21.36% | 16.7만 |
|---|
| 2026.01.30 | ₩4,435 | ₩4,690 | ₩4,382 | ₩4,636 | +4.53% | 4.3만 |
|---|
| 2026.01.29 | ₩4,569 | ₩4,784 | ₩4,167 | ₩4,543 | -0.59% | 9.4만 |
|---|
| 2026.01.28 | ₩4,945 | ₩5,253 | ₩4,489 | ₩4,663 | -5.69% | 7.6만 |
|---|
| 2026.01.27 | ₩5,239 | ₩5,253 | ₩4,797 | ₩4,904 | -6.39% | 7.7만 |
|---|
| 2026.01.26 | ₩5,146 | ₩5,347 | ₩4,744 | ₩5,266 | +2.34% | 11.8만 |
|---|
| 2026.01.23 | ₩4,301 | ₩5,360 | ₩3,739 | ₩5,172 | +20.25% | 322.7만 |
|---|
| 2026.01.22 | ₩4,837 | ₩5,213 | ₩4,677 | ₩5,025 | +3.88% | 7만 |
|---|
| 2026.01.21 | ₩3,739 | ₩4,958 | ₩3,685 | ₩4,797 | +28.32% | 21.4만 |
|---|
| 2026.01.20 | ₩3,497 | ₩3,685 | ₩3,162 | ₩3,645 | +4.21% | 8.6만 |
|---|
| 2026.01.16 | ₩3,095 | ₩3,834 | ₩2,935 | ₩3,497 | +12.99% | 12.2만 |
|---|
| 2026.01.15 | ₩2,533 | ₩3,267 | ₩2,492 | ₩3,095 | +22.22% | 11.2만 |
|---|
| 2026.01.14 | ₩2,667 | ₩2,680 | ₩2,492 | ₩2,600 | -2.51% | 3만 |
|---|
| 2026.01.13 | ₩2,425 | ₩2,598 | ₩2,408 | ₩2,559 | +5.52% | 1.5만 |
|---|
| 2026.01.12 | ₩2,519 | ₩2,546 | ₩2,399 | ₩2,519 | 0.00% | 2.1만 |
|---|
| 2026.01.09 | ₩2,446 | ₩2,774 | ₩2,399 | ₩2,586 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩2,439 | ₩2,801 | ₩2,399 | ₩2,479 | +1.65% | 6.8만 |
|---|
| 2026.01.07 | ₩2,466 | ₩2,586 | ₩2,305 | ₩2,439 | -1.09% | 2.7만 |
|---|
| 2026.01.06 | ₩2,600 | ₩2,640 | ₩2,291 | ₩2,546 | -2.06% | 11.6만 |
|---|
| 2026.01.05 | ₩2,961 | ₩3,042 | ₩2,492 | ₩2,546 | -14.03% | 50.9만 |
|---|
| 2026.01.02 | ₩1,822 | ₩3,162 | ₩1,778 | ₩2,734 | +50.00% | 541.7만 |
|---|
| 2025.12.31 | ₩1,809 | ₩1,809 | ₩1,715 | ₩1,782 | -1.48% | 1.7만 |
|---|
| 2025.12.30 | ₩1,822 | ₩1,903 | ₩1,698 | ₩1,782 | -2.21% | 2.7만 |
|---|
| 2025.12.29 | ₩1,755 | ₩1,806 | ₩1,608 | ₩1,729 | -1.53% | 12.3만 |
|---|
| 2025.12.26 | ₩1,715 | ₩1,930 | ₩1,662 | ₩1,715 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩1,595 | ₩1,742 | ₩1,595 | ₩1,729 | +8.40% | 2.6만 |
|---|
| 2025.12.23 | ₩1,742 | ₩1,742 | ₩1,554 | ₩1,554 | -10.77% | 2만 |
|---|
| 2025.12.22 | ₩1,742 | ₩1,742 | ₩1,554 | ₩1,648 | -5.38% | 4.7만 |
|---|
| 2025.12.19 | ₩1,688 | ₩1,809 | ₩1,642 | ₩1,742 | +3.17% | 21.2만 |
|---|
| 2025.12.18 | ₩1,900 | ₩1,903 | ₩1,682 | ₩1,688 | -11.14% | 5.7만 |
|---|
| 2025.12.17 | ₩1,983 | ₩2,058 | ₩1,796 | ₩1,889 | -4.73% | 3.3만 |
|---|
| 2025.12.16 | ₩2,010 | ₩2,131 | ₩1,983 | ₩1,983 | -1.33% | 2.9만 |
|---|
| 2025.12.15 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,023 | -2.58% | 2만 |
|---|
| 2025.12.12 | ₩2,358 | ₩2,358 | ₩2,037 | ₩2,050 | -13.07% | 2.8만 |
|---|
| 2025.12.11 | ₩2,224 | ₩2,492 | ₩2,211 | ₩2,425 | +9.04% | 5.4만 |
|---|
| 2025.12.10 | ₩2,305 | ₩2,499 | ₩2,298 | ₩2,305 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩2,372 | ₩2,466 | ₩2,211 | ₩2,224 | -6.21% | 2만 |
|---|
| 2025.12.08 | ₩2,533 | ₩2,909 | ₩2,372 | ₩2,372 | -6.35% | 1.6만 |
|---|
| 2025.12.05 | ₩3,002 | ₩3,002 | ₩2,439 | ₩2,452 | -18.30% | 3.2만 |
|---|
| 2025.12.04 | ₩2,586 | ₩3,055 | ₩2,332 | ₩3,055 | +18.13% | 3.9만 |
|---|
| 2025.12.03 | ₩2,117 | ₩2,546 | ₩2,050 | ₩2,546 | +20.25% | 3.3만 |
|---|
| 2025.12.02 | ₩2,488 | ₩2,488 | ₩2,010 | ₩2,030 | -18.42% | 2.8만 |
|---|
| 2025.12.01 | ₩2,747 | ₩2,767 | ₩2,305 | ₩2,372 | -13.66% | 2.5만 |
|---|
| 2025.11.28 | ₩2,949 | ₩3,042 | ₩2,720 | ₩2,740 | -7.09% | 1.1만 |
|---|
| 2025.11.26 | ₩3,109 | ₩3,229 | ₩3,002 | ₩3,042 | -2.16% | 2.4만 |
|---|
| 2025.11.25 | ₩2,948 | ₩3,189 | ₩2,948 | ₩3,149 | +6.82% | 1.2만 |
|---|
| 2025.11.24 | ₩3,203 | ₩3,417 | ₩3,002 | ₩3,002 | -6.28% | 2.6만 |
|---|
| 2025.11.21 | ₩3,189 | ₩3,417 | ₩3,176 | ₩3,283 | +2.94% | 2.1만 |
|---|
| 2025.11.20 | ₩3,283 | ₩3,390 | ₩3,270 | ₩3,270 | -0.41% | 7.5천 |
|---|
| 2025.11.19 | ₩3,551 | ₩3,615 | ₩3,337 | ₩3,390 | -4.53% | 3.7만 |
|---|
| 2025.11.18 | ₩3,410 | ₩3,564 | ₩3,283 | ₩3,564 | +4.52% | 6.3천 |
|---|
| 2025.11.17 | ₩3,678 | ₩3,678 | ₩3,350 | ₩3,350 | -8.93% | 8.3천 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,981 | ₩3,337 | ₩3,337 | -0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩3,806 | ₩3,899 | ₩3,497 | ₩3,497 | -8.10% | 1.2만 |
|---|
| 2025.11.12 | ₩3,524 | ₩3,638 | ₩3,394 | ₩3,618 | +2.66% | 1.5만 |
|---|
| 2025.11.11 | ₩3,444 | ₩3,457 | ₩3,296 | ₩3,377 | -1.95% | 5천 |
|---|
| 2025.11.10 | ₩3,444 | ₩3,484 | ₩3,363 | ₩3,363 | -2.33% | 8.1천 |
|---|
| 2025.11.07 | ₩3,290 | ₩3,491 | ₩3,283 | ₩3,296 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩3,538 | ₩3,538 | ₩3,283 | ₩3,283 | -7.20% | 1.5만 |
|---|
| 2025.11.05 | ₩3,417 | ₩3,672 | ₩3,350 | ₩3,672 | +7.45% | 1.1만 |
|---|
| 2025.11.04 | ₩3,377 | ₩3,578 | ₩3,377 | ₩3,497 | +3.57% | 5.7천 |
|---|
| 2025.11.03 | ₩3,605 | ₩3,712 | ₩3,417 | ₩3,524 | -2.23% | 1.5만 |
|---|
| 2025.10.31 | ₩3,350 | ₩3,839 | ₩3,350 | ₩3,712 | +10.80% | 1.9만 |
|---|
| 2025.10.30 | ₩3,591 | ₩3,685 | ₩3,377 | ₩3,417 | -4.85% | 1.9만 |
|---|
| 2025.10.29 | ₩3,645 | ₩3,792 | ₩3,564 | ₩3,564 | -2.21% | 1.9만 |
|---|
| 2025.10.28 | ₩3,791 | ₩3,899 | ₩3,551 | ₩3,618 | -4.56% | 2만 |
|---|
| 2025.10.27 | ₩3,752 | ₩4,087 | ₩3,698 | ₩3,698 | -1.43% | 9.8천 |
|---|
| 2025.10.24 | ₩4,047 | ₩4,047 | ₩3,698 | ₩3,806 | -5.96% | 1.3만 |
|---|
| 2025.10.23 | ₩3,966 | ₩4,154 | ₩3,779 | ₩3,832 | -3.38% | 1.3만 |
|---|
| 2025.10.22 | ₩4,127 | ₩4,167 | ₩3,859 | ₩3,993 | -3.25% | 3.6만 |
|---|
| 2025.10.21 | ₩4,001 | ₩4,141 | ₩3,839 | ₩3,873 | -3.22% | 1.2만 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,154 | ₩3,913 | ₩4,007 | -1.97% | 1.4만 |
|---|
| 2025.10.17 | ₩3,953 | ₩4,208 | ₩3,819 | ₩4,114 | +4.07% | 2.5만 |
|---|
| 2025.10.16 | ₩4,208 | ₩4,208 | ₩3,993 | ₩4,033 | -4.14% | 9.2천 |
|---|
| 2025.10.15 | ₩4,020 | ₩4,221 | ₩3,873 | ₩4,208 | +4.67% | 1.5만 |
|---|
| 2025.10.14 | ₩3,913 | ₩4,485 | ₩3,913 | ₩4,234 | +8.22% | 3.1만 |
|---|
| 2025.10.13 | ₩3,893 | ₩4,013 | ₩3,832 | ₩3,953 | +1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩4,047 | ₩4,047 | ₩3,819 | ₩3,846 | -4.97% | 2만 |
|---|