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 | ₩648 | +6.86% | 74.6만 |
| 2026.10.08 | ₩577 | ₩630 | ₩540 | ₩598 | +3.72% | 134만 |
| 2026.10.07 | ₩642 | ₩756 | ₩610 | ₩617 | -3.97% | 2077만 |
| 2026.10.06 | ₩803 | ₩947 | ₩579 | ₩665 | -17.20% | 1211.1만 |
| 2026.10.05 | ₩711 | ₩737 | ₩650 | ₩721 | +1.51% | 111.9만 |
| 2026.10.02 | ₩650 | ₩711 | ₩637 | ₩685 | +5.36% | 32만 |
| 2026.10.01 | ₩670 | ₩670 | ₩618 | ₩648 | -3.40% | 34.9만 |
| 2026.09.30 | ₩551 | ₩681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩633 |
| +14.84% |
| 107.9만 |
| 2026.09.29 | ₩536 | ₩628 | ₩523 | ₩566 | +5.50% | 152.1만 |
|---|
| 2026.09.28 | ₩476 | ₩536 | ₩473 | ₩530 | +11.27% | 74.5만 |
|---|
| 2026.09.25 | ₩457 | ₩479 | ₩442 | ₩459 | +0.29% | 36.7만 |
|---|
| 2026.09.24 | ₩455 | ₩469 | ₩429 | ₩445 | -2.06% | 36.4만 |
|---|
| 2026.09.23 | ₩536 | ₩536 | ₩420 | ₩456 | -15.00% | 99만 |
|---|
| 2026.09.22 | ₩574 | ₩624 | ₩530 | ₩531 | -7.48% | 45.2만 |
|---|
| 2026.09.21 | ₩610 | ₩632 | ₩514 | ₩569 | -6.81% | 136.3만 |
|---|
| 2026.09.18 | ₩657 | ₩670 | ₩603 | ₩613 | -6.73% | 33.3만 |
|---|
| 2026.09.17 | ₩630 | ₩668 | ₩603 | ₩646 | +2.55% | 26.8만 |
|---|
| 2026.09.16 | ₩634 | ₩656 | ₩610 | ₩610 | -3.81% | 27.8만 |
|---|
| 2026.09.15 | ₩688 | ₩737 | ₩617 | ₩630 | -8.38% | 54.1만 |
|---|
| 2026.09.14 | ₩737 | ₩737 | ₩669 | ₩673 | -8.73% | 49.1만 |
|---|
| 2026.09.11 | ₩770 | ₩803 | ₩713 | ₩729 | -5.23% | 39.1만 |
|---|
| 2026.09.10 | ₩783 | ₩795 | ₩737 | ₩768 | -1.88% | 29.7만 |
|---|
| 2026.09.09 | ₩805 | ₩825 | ₩737 | ₩763 | -5.17% | 85만 |
|---|
| 2026.09.08 | ₩874 | ₩896 | ₩805 | ₩810 | -7.36% | 41.1만 |
|---|
| 2026.09.04 | ₩845 | ₩912 | ₩845 | ₩880 | +4.13% | 24.4만 |
|---|
| 2026.09.03 | ₩872 | ₩912 | ₩830 | ₩881 | +1.08% | 28만 |
|---|
| 2026.09.02 | ₩940 | ₩952 | ₩878 | ₩881 | -6.28% | 33.9만 |
|---|
| 2026.09.01 | ₩1,006 | ₩1,006 | ₩921 | ₩940 | -6.53% | 32.4만 |
|---|
| 2026.08.31 | ₩939 | ₩1,006 | ₩939 | ₩982 | +4.57% | 78.2만 |
|---|
| 2026.08.28 | ₩937 | ₩1,006 | ₩925 | ₩961 | +2.58% | 43.3만 |
|---|
| 2026.08.27 | ₩898 | ₩961 | ₩898 | ₩949 | +5.67% | 33.3만 |
|---|
| 2026.08.26 | ₩972 | ₩1,053 | ₩872 | ₩872 | -10.34% | 63.4만 |
|---|
| 2026.08.25 | ₩845 | ₩1,006 | ₩845 | ₩972 | +15.08% | 92.5만 |
|---|
| 2026.08.24 | ₩805 | ₩898 | ₩791 | ₩886 | +10.17% | 92.5만 |
|---|
| 2026.08.21 | ₩766 | ₩870 | ₩733 | ₩826 | +7.88% | 68.3만 |
|---|
| 2026.08.20 | ₩818 | ₩872 | ₩640 | ₩805 | -1.64% | 991.6만 |
|---|
| 2026.08.19 | ₩889 | ₩924 | ₩872 | ₩873 | -1.81% | 27.5만 |
|---|
| 2026.08.18 | ₩845 | ₩898 | ₩838 | ₩885 | +4.76% | 28만 |
|---|
| 2026.08.17 | ₩872 | ₩925 | ₩845 | ₩861 | -1.23% | 44.4만 |
|---|
| 2026.08.14 | ₩912 | ₩916 | ₩858 | ₩896 | -1.76% | 31.4만 |
|---|
| 2026.08.13 | ₩925 | ₩965 | ₩898 | ₩912 | -1.45% | 36.2만 |
|---|
| 2026.08.12 | ₩976 | ₩1,032 | ₩913 | ₩939 | -3.85% | 70.6만 |
|---|
| 2026.08.11 | ₩939 | ₩1,011 | ₩932 | ₩992 | +5.71% | 35.2만 |
|---|
| 2026.08.10 | ₩952 | ₩998 | ₩912 | ₩939 | -1.41% | 57.1만 |
|---|
| 2026.08.07 | ₩1,027 | ₩1,059 | ₩956 | ₩969 | -5.61% | 54.9만 |
|---|
| 2026.08.06 | ₩882 | ₩1,073 | ₩872 | ₩1,054 | +19.45% | 212.1만 |
|---|
| 2026.08.05 | ₩916 | ₩933 | ₩860 | ₩909 | -0.73% | 48.6만 |
|---|
| 2026.08.04 | ₩898 | ₩939 | ₩858 | ₩933 | +3.88% | 61.9만 |
|---|
| 2026.08.03 | ₩925 | ₩952 | ₩892 | ₩897 | -3.04% | 73.3만 |
|---|
| 2026.07.31 | ₩949 | ₩986 | ₩916 | ₩961 | +1.27% | 70.7만 |
|---|
| 2026.07.30 | ₩953 | ₩979 | ₩900 | ₩960 | +0.70% | 73.4만 |
|---|
| 2026.07.29 | ₩975 | ₩1,032 | ₩941 | ₩953 | -2.20% | 68.8만 |
|---|
| 2026.07.28 | ₩992 | ₩1,006 | ₩939 | ₩991 | -0.14% | 70.1만 |
|---|
| 2026.07.27 | ₩1,046 | ₩1,086 | ₩980 | ₩1,026 | -1.92% | 137.7만 |
|---|
| 2026.07.24 | ₩983 | ₩1,113 | ₩983 | ₩1,062 | +8.05% | 139.8만 |
|---|
| 2026.07.23 | ₩932 | ₩1,046 | ₩919 | ₩1,031 | +10.65% | 139.4만 |
|---|
| 2026.07.22 | ₩914 | ₩965 | ₩885 | ₩960 | +4.99% | 115.1만 |
|---|
| 2026.07.21 | ₩1,024 | ₩1,070 | ₩941 | ₩964 | -5.89% | 147.5만 |
|---|
| 2026.07.20 | ₩1,059 | ₩1,086 | ₩983 | ₩1,030 | -2.78% | 125.9만 |
|---|
| 2026.07.17 | ₩975 | ₩1,046 | ₩939 | ₩1,035 | +6.19% | 148.4만 |
|---|
| 2026.07.16 | ₩1,032 | ₩1,071 | ₩967 | ₩969 | -6.10% | 210.7만 |
|---|
| 2026.07.15 | ₩945 | ₩1,126 | ₩941 | ₩1,042 | +10.21% | 395.2만 |
|---|
| 2026.07.14 | ₩902 | ₩992 | ₩822 | ₩952 | +5.50% | 330.6만 |
|---|
| 2026.07.13 | ₩1,046 | ₩1,046 | ₩888 | ₩920 | -12.05% | 1277만 |
|---|
| 2026.07.10 | ₩1,248 | ₩1,287 | ₩1,057 | ₩1,153 | -7.63% | 983.6만 |
|---|
| 2026.07.09 | ₩818 | ₩1,314 | ₩791 | ₩1,240 | +51.64% | 8235.2만 |
|---|
| 2026.07.08 | ₩853 | ₩898 | ₩739 | ₩809 | -5.19% | 181.4만 |
|---|
| 2026.07.07 | ₩955 | ₩972 | ₩845 | ₩846 | -11.38% | 212.9만 |
|---|
| 2026.07.06 | ₩1,053 | ₩1,118 | ₩925 | ₩992 | -5.73% | 262.3만 |
|---|
| 2026.07.02 | ₩1,232 | ₩1,234 | ₩1,019 | ₩1,110 | -9.90% | 209.7만 |
|---|
| 2026.07.01 | ₩1,354 | ₩1,475 | ₩1,167 | ₩1,207 | -10.89% | 1883.3만 |
|---|
| 2026.06.30 | ₩1,368 | ₩1,408 | ₩1,234 | ₩1,234 | -9.80% | 599.7만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,663 | ₩1,153 | ₩1,542 | +27.78% | 2156.7만 |
|---|
| 2026.06.26 | ₩1,314 | ₩1,435 | ₩1,140 | ₩1,140 | -13.27% | 1027.7만 |
|---|
| 2026.06.25 | ₩1,075 | ₩1,636 | ₩987 | ₩1,395 | +29.68% | 8379.4만 |
|---|
| 2026.06.24 | ₩1,904 | ₩2,025 | ₩874 | ₩1,046 | -45.07% | 5149.5만 |
|---|
| 2026.06.23 | ₩1,582 | ₩2,440 | ₩1,307 | ₩1,783 | +12.71% | 4.2억 |
|---|
| 2026.06.22 | ₩684 | ₩704 | ₩555 | ₩590 | -13.73% | 201.7만 |
|---|
| 2026.06.18 | ₩752 | ₩963 | ₩684 | ₩737 | -1.96% | 137.8만 |
|---|
| 2026.06.17 | ₩729 | ₩872 | ₩700 | ₩752 | +3.12% | 49만 |
|---|
| 2026.06.16 | ₩751 | ₩786 | ₩684 | ₩705 | -6.07% | 33.6만 |
|---|
| 2026.06.15 | ₩805 | ₩845 | ₩744 | ₩762 | -5.33% | 32.4만 |
|---|
| 2026.06.12 | ₩901 | ₩935 | ₩805 | ₩805 | -10.71% | 36.1만 |
|---|
| 2026.06.11 | ₩1,034 | ₩1,086 | ₩889 | ₩933 | -9.73% | 43만 |
|---|
| 2026.06.10 | ₩1,191 | ₩1,207 | ₩1,032 | ₩1,057 | -11.26% | 32.7만 |
|---|
| 2026.06.09 | ₩1,051 | ₩1,220 | ₩1,041 | ₩1,150 | +9.44% | 51.3만 |
|---|
| 2026.06.08 | ₩1,421 | ₩1,460 | ₩872 | ₩1,035 | -27.17% | 66.4만 |
|---|
| 2026.06.05 | ₩1,730 | ₩1,730 | ₩1,214 | ₩1,314 | -24.03% | 67.9만 |
|---|
| 2026.06.04 | ₩1,810 | ₩1,850 | ₩1,710 | ₩1,743 | -3.70% | 32.7만 |
|---|
| 2026.06.03 | ₩1,917 | ₩1,917 | ₩1,716 | ₩1,783 | -6.99% | 43.7만 |
|---|
| 2026.06.02 | ₩1,904 | ₩1,958 | ₩1,877 | ₩1,958 | +2.82% | 12만 |
|---|
| 2026.06.01 | ₩1,944 | ₩2,011 | ₩1,830 | ₩1,958 | +0.69% | 19.2만 |
|---|
| 2026.05.29 | ₩1,864 | ₩2,119 | ₩1,783 | ₩2,011 | +7.91% | 25.9만 |
|---|
| 2026.05.28 | ₩1,864 | ₩1,917 | ₩1,757 | ₩1,864 | 0.00% | 23.5만 |
|---|
| 2026.05.27 | ₩1,877 | ₩1,985 | ₩1,757 | ₩1,864 | -0.71% | 36.1만 |
|---|
| 2026.05.26 | ₩1,904 | ₩1,938 | ₩1,810 | ₩1,837 | -3.52% | 15만 |
|---|
| 2026.05.22 | ₩1,850 | ₩1,944 | ₩1,810 | ₩1,904 | +2.90% | 19.9만 |
|---|
| 2026.05.21 | ₩1,850 | ₩1,850 | ₩1,743 | ₩1,810 | -2.17% | 10.2만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,877 | ₩1,703 | ₩1,877 | +10.24% | 20.1만 |
|---|
| 2026.05.19 | ₩1,877 | ₩1,891 | ₩1,716 | ₩1,730 | -7.86% | 8.9만 |
|---|
| 2026.05.18 | ₩1,837 | ₩1,985 | ₩1,649 | ₩1,917 | +4.38% | 27.2만 |
|---|
| 2026.05.15 | ₩2,025 | ₩2,074 | ₩1,877 | ₩1,904 | -5.96% | 13.9만 |
|---|
| 2026.05.14 | ₩1,985 | ₩2,125 | ₩1,978 | ₩2,065 | +4.05% | 9.6만 |
|---|
| 2026.05.13 | ₩2,119 | ₩2,132 | ₩1,917 | ₩2,038 | -3.80% | 23.4만 |
|---|
| 2026.05.12 | ₩2,132 | ₩2,320 | ₩2,065 | ₩2,145 | +0.63% | 33.8만 |
|---|
| 2026.05.11 | ₩2,038 | ₩2,280 | ₩2,038 | ₩2,092 | +2.63% | 30.3만 |
|---|
| 2026.05.08 | ₩1,958 | ₩2,065 | ₩1,797 | ₩2,011 | +2.74% | 23.6만 |
|---|
| 2026.05.07 | ₩1,931 | ₩2,038 | ₩1,864 | ₩1,998 | +3.47% | 36.4만 |
|---|
| 2026.05.06 | ₩1,622 | ₩2,092 | ₩1,582 | ₩2,011 | +23.97% | 700.4만 |
|---|
| 2026.05.05 | ₩1,810 | ₩1,810 | ₩1,622 | ₩1,703 | -5.93% | 25.6만 |
|---|
| 2026.05.04 | ₩1,917 | ₩1,917 | ₩1,676 | ₩1,783 | -6.99% | 31.6만 |
|---|
| 2026.05.01 | ₩1,958 | ₩2,226 | ₩1,844 | ₩1,877 | -4.11% | 48.3만 |
|---|
| 2026.04.30 | ₩2,333 | ₩2,360 | ₩1,904 | ₩1,998 | -14.37% | 57.4만 |
|---|
| 2026.04.29 | ₩2,856 | ₩3,151 | ₩2,226 | ₩2,360 | -17.37% | 206.4만 |
|---|
| 2026.04.28 | ₩2,373 | ₩3,151 | ₩2,280 | ₩2,789 | +17.51% | 613.7만 |
|---|
| 2026.04.27 | ₩2,266 | ₩2,414 | ₩2,078 | ₩2,145 | -5.33% | 8.9만 |
|---|
| 2026.04.24 | ₩2,387 | ₩2,439 | ₩2,239 | ₩2,280 | -4.49% | 9.2만 |
|---|
| 2026.04.23 | ₩2,695 | ₩2,776 | ₩2,306 | ₩2,353 | -12.69% | 9.3만 |
|---|
| 2026.04.22 | ₩2,709 | ₩3,106 | ₩2,655 | ₩2,668 | -1.49% | 10.9만 |
|---|
| 2026.04.21 | ₩2,628 | ₩2,896 | ₩2,628 | ₩2,749 | +4.59% | 5.6만 |
|---|
| 2026.04.20 | ₩2,735 | ₩2,892 | ₩2,601 | ₩2,735 | 0.00% | 5.3만 |
|---|
| 2026.04.17 | ₩2,802 | ₩2,937 | ₩2,682 | ₩2,749 | -1.91% | 8.8만 |
|---|
| 2026.04.16 | ₩2,843 | ₩2,843 | ₩2,616 | ₩2,642 | -7.08% | 5.9만 |
|---|
| 2026.04.15 | ₩2,963 | ₩3,017 | ₩2,494 | ₩2,829 | -4.52% | 18만 |
|---|
| 2026.04.14 | ₩3,889 | ₩3,956 | ₩2,883 | ₩3,030 | -22.07% | 18.2만 |
|---|
| 2026.04.13 | ₩3,714 | ₩3,982 | ₩3,674 | ₩3,982 | +7.22% | 3.6만 |
|---|
| 2026.04.10 | ₩4,117 | ₩4,117 | ₩3,714 | ₩3,728 | -9.45% | 2.2만 |
|---|
| 2026.04.09 | ₩4,170 | ₩4,345 | ₩4,130 | ₩4,170 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩4,170 | ₩4,519 | ₩4,170 | ₩4,224 | +1.29% | 2.3만 |
|---|
| 2026.04.07 | ₩4,385 | ₩4,398 | ₩3,982 | ₩4,036 | -7.95% | 2.5만 |
|---|
| 2026.04.06 | ₩4,385 | ₩4,707 | ₩4,210 | ₩4,479 | +2.14% | 3.7만 |
|---|
| 2026.04.02 | ₩4,733 | ₩4,961 | ₩4,519 | ₩4,707 | -0.57% | 2.7만 |
|---|
| 2026.04.01 | ₩4,036 | ₩4,961 | ₩3,996 | ₩4,707 | +16.61% | 6.1만 |
|---|
| 2026.03.31 | ₩4,157 | ₩4,237 | ₩3,822 | ₩4,063 | -2.26% | 8.6만 |
|---|
| 2026.03.30 | ₩4,224 | ₩4,398 | ₩3,889 | ₩4,090 | -3.17% | 3.1만 |
|---|
| 2026.03.27 | ₩4,210 | ₩4,412 | ₩4,210 | ₩4,291 | +1.91% | 3.1만 |
|---|
| 2026.03.26 | ₩4,365 | ₩4,539 | ₩4,157 | ₩4,492 | +2.92% | 5.7만 |
|---|
| 2026.03.25 | ₩4,626 | ₩4,626 | ₩4,197 | ₩4,277 | -7.54% | 3.6만 |
|---|
| 2026.03.24 | ₩4,935 | ₩4,968 | ₩4,261 | ₩4,626 | -6.25% | 9.4만 |
|---|
| 2026.03.23 | ₩5,793 | ₩5,793 | ₩4,613 | ₩4,988 | -13.89% | 19.1만 |
|---|
| 2026.03.20 | ₩5,833 | ₩6,088 | ₩5,659 | ₩5,967 | +2.30% | 90.7만 |
|---|
| 2026.03.19 | ₩5,980 | ₩6,034 | ₩5,645 | ₩5,873 | -1.79% | 10만 |
|---|
| 2026.03.18 | ₩5,457 | ₩6,034 | ₩5,457 | ₩6,034 | +10.57% | 13.4만 |
|---|
| 2026.03.17 | ₩5,551 | ₩6,101 | ₩5,551 | ₩5,739 | +3.38% | 15.8만 |
|---|
| 2026.03.16 | ₩5,498 | ₩6,115 | ₩5,411 | ₩5,685 | +3.41% | 17.6만 |
|---|
| 2026.03.13 | ₩5,176 | ₩5,712 | ₩5,070 | ₩5,605 | +8.29% | 16.9만 |
|---|
| 2026.03.12 | ₩4,867 | ₩5,495 | ₩4,867 | ₩5,337 | +9.64% | 14.6만 |
|---|
| 2026.03.11 | ₩4,532 | ₩5,015 | ₩4,438 | ₩4,921 | +8.58% | 7.8만 |
|---|
| 2026.03.10 | ₩4,371 | ₩4,794 | ₩4,358 | ₩4,640 | +6.13% | 11.2만 |
|---|
| 2026.03.09 | ₩3,862 | ₩4,653 | ₩3,822 | ₩4,519 | +17.01% | 15.2만 |
|---|
| 2026.03.06 | ₩3,822 | ₩4,009 | ₩3,741 | ₩3,875 | +1.40% | 3.1만 |
|---|
| 2026.03.05 | ₩4,023 | ₩4,143 | ₩3,889 | ₩3,915 | -2.67% | 4.3만 |
|---|
| 2026.03.04 | ₩4,251 | ₩4,358 | ₩4,023 | ₩4,023 | -5.36% | 3.6만 |
|---|
| 2026.03.03 | ₩3,848 | ₩4,418 | ₩3,742 | ₩4,251 | +10.45% | 9.8만 |
|---|
| 2026.03.02 | ₩4,143 | ₩4,210 | ₩3,701 | ₩4,009 | -3.24% | 11.8만 |
|---|
| 2026.02.27 | ₩3,848 | ₩4,304 | ₩3,741 | ₩4,224 | +9.76% | 12.7만 |
|---|
| 2026.02.26 | ₩3,929 | ₩4,076 | ₩3,716 | ₩3,982 | +1.37% | 5.5만 |
|---|
| 2026.02.25 | ₩4,358 | ₩4,358 | ₩3,741 | ₩3,929 | -9.85% | 10.8만 |
|---|
| 2026.02.24 | ₩4,385 | ₩4,626 | ₩4,184 | ₩4,318 | -1.53% | 8.8만 |
|---|
| 2026.02.23 | ₩4,076 | ₩5,270 | ₩3,714 | ₩4,117 | +0.99% | 97.4만 |
|---|
| 2026.02.20 | ₩3,567 | ₩3,822 | ₩3,460 | ₩3,701 | +3.76% | 3만 |
|---|
| 2026.02.19 | ₩3,594 | ₩3,767 | ₩3,553 | ₩3,687 | +2.61% | 1.9만 |
|---|
| 2026.02.18 | ₩3,862 | ₩3,929 | ₩3,661 | ₩3,701 | -4.17% | 2.6만 |
|---|
| 2026.02.17 | ₩3,835 | ₩4,043 | ₩3,835 | ₩3,969 | +3.50% | 1.1만 |
|---|
| 2026.02.13 | ₩3,915 | ₩4,331 | ₩3,907 | ₩3,969 | +1.37% | 3.2만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,276 | ₩3,824 | ₩3,982 | -1.66% | 2.5만 |
|---|
| 2026.02.11 | ₩3,902 | ₩4,161 | ₩3,620 | ₩4,076 | +4.47% | 5.3만 |
|---|
| 2026.02.10 | ₩4,157 | ₩4,170 | ₩3,862 | ₩3,875 | -6.77% | 5만 |
|---|
| 2026.02.09 | ₩4,505 | ₩4,680 | ₩4,050 | ₩4,304 | -4.46% | 6.5만 |
|---|
| 2026.02.06 | ₩4,720 | ₩4,881 | ₩4,438 | ₩4,626 | -1.99% | 4.7만 |
|---|
| 2026.02.05 | ₩5,095 | ₩5,095 | ₩4,680 | ₩4,760 | -6.58% | 4.5만 |
|---|
| 2026.02.04 | ₩4,854 | ₩5,136 | ₩4,720 | ₩5,095 | +4.97% | 3.9만 |
|---|
| 2026.02.03 | ₩5,592 | ₩5,632 | ₩4,696 | ₩4,854 | -13.19% | 5.1만 |
|---|
| 2026.02.02 | ₩4,519 | ₩5,699 | ₩4,465 | ₩5,484 | +21.36% | 16.7만 |
|---|
| 2026.01.30 | ₩4,438 | ₩4,693 | ₩4,385 | ₩4,640 | +4.53% | 4.3만 |
|---|
| 2026.01.29 | ₩4,572 | ₩4,787 | ₩4,170 | ₩4,546 | -0.59% | 9.4만 |
|---|
| 2026.01.28 | ₩4,948 | ₩5,256 | ₩4,492 | ₩4,666 | -5.69% | 7.6만 |
|---|
| 2026.01.27 | ₩5,243 | ₩5,256 | ₩4,800 | ₩4,908 | -6.39% | 7.7만 |
|---|
| 2026.01.26 | ₩5,149 | ₩5,350 | ₩4,747 | ₩5,270 | +2.34% | 11.8만 |
|---|
| 2026.01.23 | ₩4,304 | ₩5,364 | ₩3,741 | ₩5,176 | +20.25% | 322.7만 |
|---|
| 2026.01.22 | ₩4,841 | ₩5,216 | ₩4,680 | ₩5,028 | +3.88% | 7만 |
|---|
| 2026.01.21 | ₩3,741 | ₩4,961 | ₩3,687 | ₩4,800 | +28.32% | 21.4만 |
|---|
| 2026.01.20 | ₩3,500 | ₩3,687 | ₩3,165 | ₩3,647 | +4.21% | 8.6만 |
|---|
| 2026.01.16 | ₩3,097 | ₩3,836 | ₩2,937 | ₩3,500 | +12.99% | 12.2만 |
|---|
| 2026.01.15 | ₩2,534 | ₩3,269 | ₩2,494 | ₩3,097 | +22.22% | 11.2만 |
|---|
| 2026.01.14 | ₩2,668 | ₩2,682 | ₩2,494 | ₩2,601 | -2.51% | 3만 |
|---|
| 2026.01.13 | ₩2,427 | ₩2,600 | ₩2,410 | ₩2,561 | +5.52% | 1.5만 |
|---|
| 2026.01.12 | ₩2,521 | ₩2,548 | ₩2,400 | ₩2,521 | 0.00% | 2.1만 |
|---|
| 2026.01.09 | ₩2,447 | ₩2,776 | ₩2,400 | ₩2,588 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩2,440 | ₩2,802 | ₩2,400 | ₩2,481 | +1.65% | 6.8만 |
|---|
| 2026.01.07 | ₩2,467 | ₩2,588 | ₩2,306 | ₩2,440 | -1.09% | 2.7만 |
|---|
| 2026.01.06 | ₩2,601 | ₩2,642 | ₩2,293 | ₩2,548 | -2.06% | 11.6만 |
|---|
| 2026.01.05 | ₩2,963 | ₩3,044 | ₩2,494 | ₩2,548 | -14.03% | 50.9만 |
|---|
| 2026.01.02 | ₩1,824 | ₩3,165 | ₩1,779 | ₩2,735 | +50.00% | 541.7만 |
|---|
| 2025.12.31 | ₩1,810 | ₩1,810 | ₩1,716 | ₩1,783 | -1.48% | 1.7만 |
|---|
| 2025.12.30 | ₩1,824 | ₩1,904 | ₩1,699 | ₩1,783 | -2.21% | 2.7만 |
|---|
| 2025.12.29 | ₩1,757 | ₩1,808 | ₩1,609 | ₩1,730 | -1.53% | 12.3만 |
|---|
| 2025.12.26 | ₩1,716 | ₩1,931 | ₩1,663 | ₩1,716 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩1,596 | ₩1,743 | ₩1,596 | ₩1,730 | +8.40% | 2.6만 |
|---|
| 2025.12.23 | ₩1,743 | ₩1,743 | ₩1,555 | ₩1,555 | -10.77% | 2만 |
|---|
| 2025.12.22 | ₩1,743 | ₩1,743 | ₩1,555 | ₩1,649 | -5.38% | 4.7만 |
|---|
| 2025.12.19 | ₩1,690 | ₩1,810 | ₩1,643 | ₩1,743 | +3.17% | 21.2만 |
|---|
| 2025.12.18 | ₩1,901 | ₩1,904 | ₩1,683 | ₩1,690 | -11.14% | 5.7만 |
|---|
| 2025.12.17 | ₩1,985 | ₩2,060 | ₩1,797 | ₩1,891 | -4.73% | 3.3만 |
|---|
| 2025.12.16 | ₩2,011 | ₩2,132 | ₩1,985 | ₩1,985 | -1.33% | 2.9만 |
|---|
| 2025.12.15 | ₩2,078 | ₩2,078 | ₩2,011 | ₩2,025 | -2.58% | 2만 |
|---|
| 2025.12.12 | ₩2,360 | ₩2,360 | ₩2,038 | ₩2,052 | -13.07% | 2.8만 |
|---|
| 2025.12.11 | ₩2,226 | ₩2,494 | ₩2,212 | ₩2,427 | +9.04% | 5.4만 |
|---|
| 2025.12.10 | ₩2,306 | ₩2,501 | ₩2,300 | ₩2,306 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩2,373 | ₩2,467 | ₩2,212 | ₩2,226 | -6.21% | 2만 |
|---|
| 2025.12.08 | ₩2,534 | ₩2,911 | ₩2,373 | ₩2,373 | -6.35% | 1.6만 |
|---|
| 2025.12.05 | ₩3,004 | ₩3,004 | ₩2,440 | ₩2,454 | -18.30% | 3.2만 |
|---|
| 2025.12.04 | ₩2,588 | ₩3,057 | ₩2,333 | ₩3,057 | +18.13% | 3.9만 |
|---|
| 2025.12.03 | ₩2,119 | ₩2,548 | ₩2,052 | ₩2,548 | +20.25% | 3.3만 |
|---|
| 2025.12.02 | ₩2,490 | ₩2,490 | ₩2,011 | ₩2,031 | -18.42% | 2.8만 |
|---|
| 2025.12.01 | ₩2,749 | ₩2,769 | ₩2,306 | ₩2,373 | -13.66% | 2.5만 |
|---|
| 2025.11.28 | ₩2,951 | ₩3,044 | ₩2,722 | ₩2,742 | -7.09% | 1.1만 |
|---|
| 2025.11.26 | ₩3,111 | ₩3,232 | ₩3,004 | ₩3,044 | -2.16% | 2.4만 |
|---|
| 2025.11.25 | ₩2,950 | ₩3,191 | ₩2,950 | ₩3,151 | +6.82% | 1.2만 |
|---|
| 2025.11.24 | ₩3,205 | ₩3,419 | ₩3,004 | ₩3,004 | -6.28% | 2.6만 |
|---|
| 2025.11.21 | ₩3,191 | ₩3,419 | ₩3,178 | ₩3,285 | +2.94% | 2.1만 |
|---|
| 2025.11.20 | ₩3,285 | ₩3,392 | ₩3,272 | ₩3,272 | -0.41% | 7.5천 |
|---|
| 2025.11.19 | ₩3,553 | ₩3,618 | ₩3,339 | ₩3,392 | -4.53% | 3.7만 |
|---|
| 2025.11.18 | ₩3,413 | ₩3,567 | ₩3,285 | ₩3,567 | +4.52% | 6.3천 |
|---|
| 2025.11.17 | ₩3,681 | ₩3,681 | ₩3,352 | ₩3,352 | -8.93% | 8.3천 |
|---|
| 2025.11.14 | ₩3,352 | ₩3,984 | ₩3,339 | ₩3,339 | -0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩3,808 | ₩3,902 | ₩3,500 | ₩3,500 | -8.10% | 1.2만 |
|---|
| 2025.11.12 | ₩3,527 | ₩3,641 | ₩3,396 | ₩3,620 | +2.66% | 1.5만 |
|---|
| 2025.11.11 | ₩3,446 | ₩3,460 | ₩3,299 | ₩3,379 | -1.95% | 5천 |
|---|
| 2025.11.10 | ₩3,446 | ₩3,486 | ₩3,366 | ₩3,366 | -2.33% | 8.1천 |
|---|
| 2025.11.07 | ₩3,292 | ₩3,493 | ₩3,285 | ₩3,299 | +0.20% | 9.4천 |
|---|
| 2025.11.06 | ₩3,540 | ₩3,540 | ₩3,285 | ₩3,285 | -7.20% | 1.5만 |
|---|
| 2025.11.05 | ₩3,419 | ₩3,674 | ₩3,352 | ₩3,674 | +7.45% | 1.1만 |
|---|
| 2025.11.04 | ₩3,379 | ₩3,580 | ₩3,379 | ₩3,500 | +3.57% | 5.7천 |
|---|
| 2025.11.03 | ₩3,607 | ₩3,714 | ₩3,419 | ₩3,527 | -2.23% | 1.5만 |
|---|
| 2025.10.31 | ₩3,352 | ₩3,842 | ₩3,352 | ₩3,714 | +10.80% | 1.9만 |
|---|
| 2025.10.30 | ₩3,594 | ₩3,687 | ₩3,379 | ₩3,419 | -4.85% | 1.9만 |
|---|
| 2025.10.29 | ₩3,647 | ₩3,795 | ₩3,567 | ₩3,567 | -2.21% | 1.9만 |
|---|
| 2025.10.28 | ₩3,793 | ₩3,902 | ₩3,553 | ₩3,620 | -4.56% | 2만 |
|---|
| 2025.10.27 | ₩3,755 | ₩4,090 | ₩3,701 | ₩3,701 | -1.43% | 9.8천 |
|---|
| 2025.10.24 | ₩4,050 | ₩4,050 | ₩3,701 | ₩3,808 | -5.96% | 1.3만 |
|---|
| 2025.10.23 | ₩3,969 | ₩4,157 | ₩3,781 | ₩3,835 | -3.38% | 1.3만 |
|---|
| 2025.10.22 | ₩4,130 | ₩4,170 | ₩3,862 | ₩3,996 | -3.25% | 3.6만 |
|---|
| 2025.10.21 | ₩4,004 | ₩4,143 | ₩3,842 | ₩3,875 | -3.22% | 1.2만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,157 | ₩3,915 | ₩4,009 | -1.97% | 1.4만 |
|---|
| 2025.10.17 | ₩3,956 | ₩4,210 | ₩3,822 | ₩4,117 | +4.07% | 2.5만 |
|---|
| 2025.10.16 | ₩4,210 | ₩4,210 | ₩3,996 | ₩4,036 | -4.14% | 9.2천 |
|---|
| 2025.10.15 | ₩4,023 | ₩4,224 | ₩3,875 | ₩4,210 | +4.67% | 1.5만 |
|---|
| 2025.10.14 | ₩3,915 | ₩4,488 | ₩3,915 | ₩4,237 | +8.22% | 3.1만 |
|---|
| 2025.10.13 | ₩3,895 | ₩4,016 | ₩3,835 | ₩3,956 | +1.55% | 1.7만 |
|---|
| 2025.10.10 | ₩4,050 | ₩4,050 | ₩3,822 | ₩3,848 | -4.97% | 2만 |
|---|