시장 데이터를 불러오는 중
전체 종목
Click Holdings Limited - Ordinary Share 과거 주가
Click Holdings Limited - Ordinary Share · CLIK · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Click Holdings Limited - Ordinary Share · CLIK · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,485 | ₩1,494 | ₩1,401 | ₩1,427 | -3.86% | 1.9만 |
| 2026.10.08 | ₩1,454 | ₩1,665 | ₩1,401 | ₩1,454 | 0.00% | 13.1만 |
| 2026.10.07 | ₩1,447 | ₩1,694 | ₩1,414 | ₩1,481 | +2.30% | 16.3만 |
| 2026.10.06 | ₩1,441 | ₩1,467 | ₩1,427 | ₩1,454 | +0.93% | 1만 |
| 2026.10.05 | ₩1,427 | ₩1,467 | ₩1,414 | ₩1,454 | +1.87% | 1.5만 |
| 2026.10.02 | ₩1,508 | ₩1,508 | ₩1,414 | ₩1,414 | -6.19% | 2.2만 |
| 2026.10.01 | ₩1,481 | ₩1,521 | ₩1,467 | ₩1,467 | -0.90% | 2.3만 |
| 2026.09.30 | ₩1,481 | ₩1,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,469 |
| -0.81% |
| 1.3만 |
| 2026.09.29 | ₩1,508 | ₩1,534 | ₩1,467 | ₩1,521 | +0.88% | 1.4만 |
|---|
| 2026.09.28 | ₩1,481 | ₩1,561 | ₩1,481 | ₩1,534 | +3.60% | 2.2만 |
|---|
| 2026.09.25 | ₩1,588 | ₩1,868 | ₩1,494 | ₩1,521 | -4.20% | 28.7만 |
|---|
| 2026.09.24 | ₩1,516 | ₩1,600 | ₩1,494 | ₩1,548 | +2.11% | 2.4만 |
|---|
| 2026.09.23 | ₩1,561 | ₩1,561 | ₩1,494 | ₩1,561 | 0.00% | 2.3만 |
|---|
| 2026.09.22 | ₩1,585 | ₩1,614 | ₩1,574 | ₩1,588 | +0.17% | 3.1만 |
|---|
| 2026.09.21 | ₩1,614 | ₩1,661 | ₩1,588 | ₩1,628 | +0.83% | 1.2만 |
|---|
| 2026.09.18 | ₩1,614 | ₩1,648 | ₩1,548 | ₩1,614 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩1,628 | ₩1,668 | ₩1,601 | ₩1,614 | -0.82% | 3.9만 |
|---|
| 2026.09.16 | ₩1,668 | ₩1,828 | ₩1,668 | ₩1,681 | +0.80% | 12.3만 |
|---|
| 2026.09.15 | ₩1,654 | ₩1,721 | ₩1,589 | ₩1,654 | 0.00% | 99만 |
|---|
| 2026.09.14 | ₩1,668 | ₩1,734 | ₩1,661 | ₩1,694 | +1.60% | 6.1만 |
|---|
| 2026.09.11 | ₩1,788 | ₩1,868 | ₩1,654 | ₩1,774 | -0.75% | 22.7만 |
|---|
| 2026.09.10 | ₩1,298 | ₩1,708 | ₩1,281 | ₩1,668 | +28.47% | 667만 |
|---|
| 2026.09.09 | ₩1,774 | ₩1,788 | ₩1,469 | ₩1,534 | -13.53% | 3.3만 |
|---|
| 2026.09.08 | ₩1,801 | ₩1,814 | ₩1,761 | ₩1,774 | -1.48% | 2.8만 |
|---|
| 2026.09.04 | ₩1,828 | ₩1,828 | ₩1,788 | ₩1,808 | -1.09% | 8.5천 |
|---|
| 2026.09.03 | ₩1,828 | ₩1,908 | ₩1,828 | ₩1,828 | 0.00% | 1만 |
|---|
| 2026.09.02 | ₩1,908 | ₩1,948 | ₩1,814 | ₩1,828 | -4.20% | 3.3만 |
|---|
| 2026.09.01 | ₩1,961 | ₩1,988 | ₩1,854 | ₩1,908 | -2.72% | 13.1만 |
|---|
| 2026.08.31 | ₩1,828 | ₩1,861 | ₩1,814 | ₩1,841 | +0.73% | 8.5천 |
|---|
| 2026.08.28 | ₩1,894 | ₩1,894 | ₩1,801 | ₩1,841 | -2.82% | 9.5천 |
|---|
| 2026.08.27 | ₩1,774 | ₩1,893 | ₩1,761 | ₩1,801 | +1.50% | 3.1만 |
|---|
| 2026.08.26 | ₩1,834 | ₩1,834 | ₩1,761 | ₩1,761 | -4.00% | 1.8만 |
|---|
| 2026.08.25 | ₩1,816 | ₩2,001 | ₩1,788 | ₩1,814 | -0.07% | 13.1만 |
|---|
| 2026.08.24 | ₩1,801 | ₩1,892 | ₩1,788 | ₩1,814 | +0.74% | 1.7만 |
|---|
| 2026.08.21 | ₩1,894 | ₩1,894 | ₩1,828 | ₩1,854 | -2.11% | 2.4천 |
|---|
| 2026.08.20 | ₩1,801 | ₩1,841 | ₩1,788 | ₩1,801 | 0.00% | 1.3만 |
|---|
| 2026.08.19 | ₩1,774 | ₩1,854 | ₩1,774 | ₩1,788 | +0.75% | 2.1만 |
|---|
| 2026.08.18 | ₩1,868 | ₩1,868 | ₩1,761 | ₩1,774 | -5.00% | 3.2만 |
|---|
| 2026.08.17 | ₩1,868 | ₩1,881 | ₩1,854 | ₩1,854 | -0.71% | 6.2천 |
|---|
| 2026.08.14 | ₩1,854 | ₩1,934 | ₩1,828 | ₩1,881 | +1.44% | 1.2만 |
|---|
| 2026.08.13 | ₩1,974 | ₩1,974 | ₩1,829 | ₩1,854 | -6.08% | 2.6만 |
|---|
| 2026.08.12 | ₩1,934 | ₩1,948 | ₩1,868 | ₩1,881 | -2.76% | 2만 |
|---|
| 2026.08.11 | ₩1,908 | ₩2,005 | ₩1,908 | ₩1,921 | +0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩1,841 | ₩2,068 | ₩1,841 | ₩1,948 | +5.80% | 3.2만 |
|---|
| 2026.08.07 | ₩1,868 | ₩1,961 | ₩1,841 | ₩1,841 | -1.43% | 2.1만 |
|---|
| 2026.08.06 | ₩1,934 | ₩2,001 | ₩1,881 | ₩1,894 | -2.07% | 3.6만 |
|---|
| 2026.08.05 | ₩1,854 | ₩1,868 | ₩1,774 | ₩1,854 | 0.00% | 1.9만 |
|---|
| 2026.08.04 | ₩1,841 | ₩1,921 | ₩1,816 | ₩1,828 | -0.72% | 2만 |
|---|
| 2026.08.03 | ₩1,908 | ₩1,914 | ₩1,841 | ₩1,854 | -2.80% | 2.3만 |
|---|
| 2026.07.31 | ₩1,868 | ₩1,929 | ₩1,868 | ₩1,894 | +1.43% | 3.8만 |
|---|
| 2026.07.30 | ₩1,948 | ₩2,001 | ₩1,908 | ₩1,908 | -2.05% | 4.3만 |
|---|
| 2026.07.29 | ₩2,028 | ₩2,061 | ₩1,881 | ₩1,881 | -7.24% | 4.7만 |
|---|
| 2026.07.28 | ₩2,175 | ₩2,175 | ₩2,028 | ₩2,081 | -4.29% | 2.8만 |
|---|
| 2026.07.27 | ₩2,161 | ₩2,255 | ₩2,095 | ₩2,188 | +1.23% | 3.7만 |
|---|
| 2026.07.24 | ₩2,188 | ₩2,201 | ₩2,068 | ₩2,175 | -0.61% | 4.8만 |
|---|
| 2026.07.23 | ₩2,175 | ₩2,175 | ₩2,065 | ₩2,135 | -1.84% | 5.5만 |
|---|
| 2026.07.22 | ₩2,108 | ₩2,321 | ₩2,001 | ₩2,161 | +2.53% | 22.2만 |
|---|
| 2026.07.21 | ₩2,054 | ₩2,121 | ₩1,974 | ₩2,041 | -0.65% | 18.7만 |
|---|
| 2026.07.20 | ₩2,121 | ₩2,121 | ₩2,001 | ₩2,054 | -3.14% | 6.2만 |
|---|
| 2026.07.17 | ₩2,268 | ₩2,268 | ₩1,974 | ₩2,041 | -10.00% | 33.3만 |
|---|
| 2026.07.16 | ₩2,109 | ₩2,842 | ₩2,077 | ₩2,308 | +9.42% | 587.8만 |
|---|
| 2026.07.15 | ₩1,988 | ₩2,175 | ₩1,948 | ₩1,974 | -0.67% | 11.3만 |
|---|
| 2026.07.14 | ₩1,869 | ₩1,921 | ₩1,854 | ₩1,868 | -0.07% | 4.3만 |
|---|
| 2026.07.13 | ₩1,888 | ₩1,914 | ₩1,868 | ₩1,894 | +0.35% | 2.7만 |
|---|
| 2026.07.10 | ₩1,902 | ₩2,028 | ₩1,902 | ₩1,921 | +0.98% | 10.9만 |
|---|
| 2026.07.09 | ₩1,930 | ₩1,930 | ₩1,868 | ₩1,894 | -1.87% | 1.4만 |
|---|
| 2026.07.08 | ₩1,881 | ₩1,934 | ₩1,854 | ₩1,854 | -1.42% | 3.5만 |
|---|
| 2026.07.07 | ₩1,934 | ₩1,961 | ₩1,894 | ₩1,894 | -2.07% | 4.4만 |
|---|
| 2026.07.06 | ₩1,988 | ₩2,066 | ₩1,948 | ₩1,974 | -0.67% | 5.9만 |
|---|
| 2026.07.02 | ₩1,962 | ₩2,048 | ₩1,961 | ₩2,008 | +2.31% | 3.4만 |
|---|
| 2026.07.01 | ₩2,014 | ₩2,066 | ₩1,921 | ₩1,961 | -2.65% | 8.7만 |
|---|
| 2026.06.30 | ₩2,095 | ₩2,121 | ₩2,014 | ₩2,028 | -3.18% | 6만 |
|---|
| 2026.06.29 | ₩2,081 | ₩2,095 | ₩2,054 | ₩2,054 | -1.28% | 3.4만 |
|---|
| 2026.06.26 | ₩2,096 | ₩2,188 | ₩2,068 | ₩2,108 | +0.57% | 7.5만 |
|---|
| 2026.06.25 | ₩2,108 | ₩2,148 | ₩2,041 | ₩2,108 | 0.00% | 8.1만 |
|---|
| 2026.06.24 | ₩2,001 | ₩2,228 | ₩2,001 | ₩2,108 | +5.33% | 24.7만 |
|---|
| 2026.06.23 | ₩1,948 | ₩2,175 | ₩1,881 | ₩2,028 | +4.11% | 26.5만 |
|---|
| 2026.06.22 | ₩1,941 | ₩2,000 | ₩1,881 | ₩1,908 | -1.72% | 4.4만 |
|---|
| 2026.06.18 | ₩1,948 | ₩1,948 | ₩1,854 | ₩1,934 | -0.68% | 10.8만 |
|---|
| 2026.06.17 | ₩1,974 | ₩2,001 | ₩1,881 | ₩1,881 | -4.73% | 14.8만 |
|---|
| 2026.06.16 | ₩2,068 | ₩2,074 | ₩1,934 | ₩2,001 | -3.23% | 18.2만 |
|---|
| 2026.06.15 | ₩2,228 | ₩2,228 | ₩2,054 | ₩2,095 | -5.99% | 21.9만 |
|---|
| 2026.06.12 | ₩2,161 | ₩2,281 | ₩2,029 | ₩2,108 | -2.47% | 209.7만 |
|---|
| 2026.06.11 | ₩2,228 | ₩2,228 | ₩2,068 | ₩2,148 | -3.59% | 27.2만 |
|---|
| 2026.06.10 | ₩2,321 | ₩2,548 | ₩2,054 | ₩2,135 | -8.05% | 287.1만 |
|---|
| 2026.06.09 | ₩2,401 | ₩2,668 | ₩2,014 | ₩2,028 | -15.56% | 87.6만 |
|---|
| 2026.06.08 | ₩2,415 | ₩4,376 | ₩2,281 | ₩2,455 | +1.66% | 3902.4만 |
|---|
| 2026.06.05 | ₩2,521 | ₩2,581 | ₩2,255 | ₩2,268 | -10.05% | 17.4만 |
|---|
| 2026.06.04 | ₩2,588 | ₩2,601 | ₩2,437 | ₩2,575 | -0.52% | 52.3만 |
|---|
| 2026.06.03 | ₩2,588 | ₩2,641 | ₩2,561 | ₩2,615 | +1.03% | 10.4만 |
|---|
| 2026.06.02 | ₩2,641 | ₩2,722 | ₩2,561 | ₩2,641 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩2,682 | ₩2,762 | ₩2,441 | ₩2,708 | +1.00% | 46.6만 |
|---|
| 2026.05.29 | ₩2,828 | ₩2,962 | ₩2,495 | ₩2,548 | -9.91% | 930.3만 |
|---|
| 2026.05.28 | ₩2,228 | ₩2,495 | ₩2,161 | ₩2,441 | +9.58% | 21.4만 |
|---|
| 2026.05.27 | ₩2,175 | ₩2,335 | ₩2,148 | ₩2,255 | +3.68% | 22.3만 |
|---|
| 2026.05.26 | ₩1,894 | ₩2,095 | ₩1,881 | ₩2,068 | +9.15% | 13.3만 |
|---|
| 2026.05.22 | ₩1,888 | ₩1,961 | ₩1,881 | ₩1,881 | -0.35% | 8만 |
|---|
| 2026.05.21 | ₩1,894 | ₩1,921 | ₩1,814 | ₩1,881 | -0.70% | 12.9만 |
|---|
| 2026.05.20 | ₩1,974 | ₩2,135 | ₩1,868 | ₩1,934 | -2.03% | 56.1만 |
|---|
| 2026.05.19 | ₩1,921 | ₩2,014 | ₩1,808 | ₩1,854 | -3.47% | 13.8만 |
|---|
| 2026.05.18 | ₩1,988 | ₩2,028 | ₩1,881 | ₩1,921 | -3.36% | 33.7만 |
|---|
| 2026.05.15 | ₩1,934 | ₩2,014 | ₩1,774 | ₩1,974 | +2.07% | 19.7만 |
|---|
| 2026.05.14 | ₩2,068 | ₩2,068 | ₩1,948 | ₩1,988 | -3.87% | 30.4만 |
|---|
| 2026.05.13 | ₩2,281 | ₩2,375 | ₩2,121 | ₩2,241 | -1.75% | 43.9만 |
|---|
| 2026.05.12 | ₩2,748 | ₩2,868 | ₩2,535 | ₩2,575 | -6.31% | 74.1만 |
|---|
| 2026.05.11 | ₩4,389 | ₩4,589 | ₩2,361 | ₩3,015 | -31.31% | 4599만 |
|---|
| 2026.05.08 | ₩2,975 | ₩3,028 | ₩2,948 | ₩2,975 | 0.00% | 3.1만 |
|---|
| 2026.05.07 | ₩2,948 | ₩3,026 | ₩2,895 | ₩2,948 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩2,868 | ₩2,922 | ₩2,815 | ₩2,895 | +0.93% | 2만 |
|---|
| 2026.05.05 | ₩3,108 | ₩3,202 | ₩2,468 | ₩2,855 | -8.15% | 5.4만 |
|---|
| 2026.05.04 | ₩3,709 | ₩3,709 | ₩3,035 | ₩3,162 | -14.75% | 5.5만 |
|---|
| 2026.05.01 | ₩3,775 | ₩3,815 | ₩3,669 | ₩3,695 | -2.12% | 2.8만 |
|---|
| 2026.04.30 | ₩3,669 | ₩3,855 | ₩3,629 | ₩3,682 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩3,896 | ₩4,000 | ₩3,642 | ₩3,642 | -6.51% | 3.4만 |
|---|
| 2026.04.28 | ₩4,416 | ₩4,416 | ₩3,909 | ₩3,909 | -11.48% | 10.4만 |
|---|
| 2026.04.27 | ₩4,176 | ₩4,416 | ₩3,789 | ₩4,149 | -0.64% | 18.9만 |
|---|
| 2026.04.24 | ₩3,869 | ₩4,229 | ₩3,669 | ₩3,669 | -5.17% | 8.8만 |
|---|
| 2026.04.23 | ₩4,456 | ₩4,456 | ₩3,735 | ₩3,949 | -11.38% | 21.3만 |
|---|
| 2026.04.22 | ₩4,136 | ₩4,549 | ₩4,002 | ₩4,536 | +9.68% | 60.3만 |
|---|
| 2026.04.21 | ₩4,496 | ₩5,363 | ₩4,122 | ₩4,656 | +3.56% | 4042.3만 |
|---|
| 2026.04.20 | ₩3,629 | ₩3,655 | ₩3,349 | ₩3,429 | -5.51% | 2.3만 |
|---|
| 2026.04.17 | ₩3,717 | ₩3,721 | ₩3,335 | ₩3,522 | -5.24% | 3.4만 |
|---|
| 2026.04.16 | ₩3,789 | ₩3,815 | ₩3,615 | ₩3,629 | -4.23% | 4.2만 |
|---|
| 2026.04.15 | ₩3,802 | ₩3,896 | ₩3,595 | ₩3,709 | -2.46% | 3.5만 |
|---|
| 2026.04.14 | ₩3,735 | ₩3,942 | ₩3,602 | ₩3,682 | -1.43% | 7.2만 |
|---|
| 2026.04.13 | ₩3,829 | ₩4,121 | ₩3,282 | ₩3,922 | +2.44% | 23.4만 |
|---|
| 2026.04.10 | ₩4,136 | ₩4,483 | ₩3,028 | ₩3,655 | -11.61% | 54.6만 |
|---|
| 2026.04.09 | ₩3,469 | ₩4,936 | ₩3,108 | ₩4,603 | +32.69% | 3197.1만 |
|---|
| 2026.04.08 | ₩1,921 | ₩3,469 | ₩1,908 | ₩2,802 | +45.83% | 756.6만 |
|---|
| 2026.04.07 | ₩2,054 | ₩2,068 | ₩1,761 | ₩1,828 | -11.04% | 1.9만 |
|---|
| 2026.04.06 | ₩2,388 | ₩2,401 | ₩2,028 | ₩2,028 | -15.08% | 3.2만 |
|---|
| 2026.04.02 | ₩2,348 | ₩2,388 | ₩2,284 | ₩2,361 | +0.57% | 8.6천 |
|---|
| 2026.04.01 | ₩2,321 | ₩2,790 | ₩2,295 | ₩2,381 | +2.59% | 2.3만 |
|---|
| 2026.03.31 | ₩2,321 | ₩2,469 | ₩2,308 | ₩2,308 | -0.57% | 1.4만 |
|---|
| 2026.03.30 | ₩2,308 | ₩2,361 | ₩2,144 | ₩2,321 | +0.58% | 5.5천 |
|---|
| 2026.03.27 | ₩2,295 | ₩2,561 | ₩2,295 | ₩2,295 | 0.00% | 1.7만 |
|---|
| 2026.03.26 | ₩2,748 | ₩2,748 | ₩2,348 | ₩2,375 | -13.59% | 1.3만 |
|---|
| 2026.03.25 | ₩2,615 | ₩3,035 | ₩2,548 | ₩2,641 | +1.02% | 6.3만 |
|---|
| 2026.03.24 | ₩2,335 | ₩2,655 | ₩2,321 | ₩2,588 | +10.86% | 8.3만 |
|---|
| 2026.03.23 | ₩2,441 | ₩2,459 | ₩2,001 | ₩2,335 | -4.37% | 3.4만 |
|---|
| 2026.03.20 | ₩3,095 | ₩3,095 | ₩2,568 | ₩2,575 | -16.81% | 3.5만 |
|---|
| 2026.03.19 | ₩3,669 | ₩3,842 | ₩2,682 | ₩2,868 | -21.82% | 7.9만 |
|---|
| 2026.03.18 | ₩4,122 | ₩4,164 | ₩3,869 | ₩3,869 | -6.15% | 4만 |
|---|
| 2026.03.17 | ₩4,229 | ₩4,616 | ₩4,096 | ₩4,229 | 0.00% | 14.3만 |
|---|
| 2026.03.16 | ₩5,576 | ₩5,670 | ₩4,216 | ₩4,282 | -23.21% | 407.5만 |
|---|
| 2026.03.13 | ₩4,402 | ₩4,603 | ₩4,145 | ₩4,158 | -5.55% | 188.9만 |
|---|
| 2026.03.12 | ₩4,669 | ₩5,009 | ₩4,669 | ₩4,789 | +2.57% | 4.3천 |
|---|
| 2026.03.11 | ₩5,156 | ₩5,156 | ₩4,683 | ₩4,683 | -9.18% | 1.3천 |
|---|
| 2026.03.10 | ₩5,136 | ₩5,150 | ₩4,776 | ₩5,123 | -0.26% | 6.3천 |
|---|
| 2026.03.09 | ₩4,736 | ₩4,803 | ₩4,736 | ₩4,776 | +0.85% | 8.9천 |
|---|
| 2026.03.06 | ₩5,136 | ₩5,136 | ₩4,869 | ₩4,869 | -5.19% | 2.8천 |
|---|
| 2026.03.05 | ₩5,523 | ₩5,523 | ₩4,987 | ₩5,003 | -9.42% | 5.2천 |
|---|
| 2026.03.04 | ₩5,670 | ₩5,670 | ₩4,843 | ₩4,896 | -13.65% | 1.6만 |
|---|
| 2026.03.03 | ₩4,843 | ₩5,843 | ₩4,755 | ₩5,710 | +17.91% | 2.4만 |
|---|
| 2026.03.02 | ₩4,963 | ₩4,963 | ₩4,669 | ₩4,736 | -4.57% | 7.3천 |
|---|
| 2026.02.27 | ₩4,669 | ₩6,137 | ₩4,669 | ₩5,116 | +9.57% | 1.9만 |
|---|
| 2026.02.26 | ₩4,656 | ₩5,239 | ₩4,483 | ₩4,760 | +2.23% | 1.2만 |
|---|
| 2026.02.25 | ₩4,603 | ₩5,456 | ₩4,523 | ₩4,863 | +5.65% | 7.8만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,096 | ₩4,020 | ₩4,069 | +1.23% | 2.1천 |
|---|
| 2026.02.23 | ₩4,216 | ₩4,216 | ₩4,216 | ₩4,216 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩4,402 | ₩4,402 | ₩4,216 | ₩4,216 | -4.24% | 1.3천 |
|---|
| 2026.02.19 | ₩4,349 | ₩4,469 | ₩4,349 | ₩4,362 | +0.31% | 2.4천 |
|---|
| 2026.02.18 | ₩4,429 | ₩4,442 | ₩4,305 | ₩4,429 | 0.00% | 3.4천 |
|---|
| 2026.02.17 | ₩4,462 | ₩4,462 | ₩4,310 | ₩4,436 | -0.60% | 1.2천 |
|---|
| 2026.02.13 | ₩4,683 | ₩4,796 | ₩4,136 | ₩4,581 | -2.17% | 8.9천 |
|---|
| 2026.02.12 | ₩4,749 | ₩4,776 | ₩4,616 | ₩4,776 | +0.56% | 6.7천 |
|---|
| 2026.02.11 | ₩4,322 | ₩4,616 | ₩4,322 | ₩4,616 | +6.79% | 1.2만 |
|---|
| 2026.02.10 | ₩4,669 | ₩4,904 | ₩4,603 | ₩4,603 | -1.43% | 6.7천 |
|---|
| 2026.02.09 | ₩4,349 | ₩5,056 | ₩4,349 | ₩4,549 | +4.60% | 9.9천 |
|---|
| 2026.02.06 | ₩5,136 | ₩5,270 | ₩4,816 | ₩4,816 | -6.23% | 4.4천 |
|---|
| 2026.02.05 | ₩4,949 | ₩5,470 | ₩4,869 | ₩5,298 | +7.04% | 1.3만 |
|---|
| 2026.02.04 | ₩5,603 | ₩5,603 | ₩5,603 | ₩5,603 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩5,456 | ₩5,670 | ₩5,443 | ₩5,603 | +2.69% | 2.9천 |
|---|
| 2026.02.02 | ₩5,590 | ₩5,723 | ₩5,443 | ₩5,723 | +2.39% | 5.6천 |
|---|
| 2026.01.30 | ₩6,123 | ₩6,123 | ₩5,737 | ₩5,863 | -4.25% | 8.9천 |
|---|
| 2026.01.29 | ₩6,337 | ₩6,337 | ₩6,003 | ₩6,070 | -4.21% | 3.2천 |
|---|
| 2026.01.28 | ₩6,497 | ₩6,497 | ₩6,497 | ₩6,497 | 0.00% | 4.1천 |
|---|
| 2026.01.27 | ₩6,257 | ₩6,572 | ₩5,763 | ₩6,572 | +5.03% | 6.2천 |
|---|
| 2026.01.26 | ₩6,117 | ₩6,350 | ₩6,117 | ₩6,270 | +2.51% | 5.4천 |
|---|
| 2026.01.23 | ₩6,330 | ₩6,524 | ₩6,330 | ₩6,510 | +2.85% | 3.7천 |
|---|
| 2026.01.22 | ₩6,537 | ₩6,537 | ₩6,490 | ₩6,530 | -0.10% | 1.3천 |
|---|
| 2026.01.21 | ₩6,550 | ₩6,564 | ₩6,163 | ₩6,364 | -2.85% | 6.7천 |
|---|
| 2026.01.20 | ₩6,501 | ₩6,617 | ₩6,470 | ₩6,552 | +0.78% | 4.2천 |
|---|
| 2026.01.16 | ₩6,524 | ₩6,830 | ₩6,417 | ₩6,670 | +2.25% | 1.9만 |
|---|
| 2026.01.15 | ₩6,777 | ₩7,031 | ₩6,488 | ₩6,724 | -0.79% | 2.6만 |
|---|
| 2026.01.14 | ₩6,737 | ₩6,964 | ₩6,083 | ₩6,964 | +3.37% | 1.8만 |
|---|
| 2026.01.13 | ₩6,737 | ₩6,931 | ₩6,617 | ₩6,724 | -0.20% | 1.1만 |
|---|
| 2026.01.12 | ₩6,684 | ₩6,864 | ₩6,684 | ₩6,737 | +0.80% | 4.1천 |
|---|
| 2026.01.09 | ₩6,871 | ₩6,964 | ₩6,604 | ₩6,604 | -3.88% | 4.3천 |
|---|
| 2026.01.08 | ₩7,071 | ₩7,191 | ₩6,830 | ₩6,830 | -3.40% | 2.8천 |
|---|
| 2026.01.07 | ₩7,124 | ₩7,424 | ₩6,817 | ₩6,817 | -4.31% | 1.2만 |
|---|
| 2026.01.06 | ₩7,004 | ₩7,303 | ₩7,004 | ₩7,071 | +0.95% | 6.5천 |
|---|
| 2026.01.05 | ₩7,111 | ₩7,284 | ₩7,032 | ₩7,057 | -0.75% | 5.1천 |
|---|
| 2026.01.02 | ₩7,111 | ₩7,391 | ₩7,111 | ₩7,111 | 0.00% | 6.4천 |
|---|
| 2025.12.31 | ₩7,724 | ₩7,724 | ₩6,991 | ₩7,004 | -9.33% | 8천 |
|---|
| 2025.12.30 | ₩7,417 | ₩7,417 | ₩6,937 | ₩7,124 | -3.96% | 2만 |
|---|
| 2025.12.29 | ₩7,471 | ₩7,524 | ₩7,084 | ₩7,231 | -3.21% | 2.2만 |
|---|
| 2025.12.26 | ₩7,511 | ₩7,711 | ₩7,377 | ₩7,391 | -1.60% | 7천 |
|---|
| 2025.12.24 | ₩7,578 | ₩7,711 | ₩7,441 | ₩7,551 | -0.35% | 5.1천 |
|---|
| 2025.12.23 | ₩7,644 | ₩7,738 | ₩7,404 | ₩7,591 | -0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩7,898 | ₩7,964 | ₩7,812 | ₩7,964 | +0.84% | 4.8천 |
|---|
| 2025.12.19 | ₩7,578 | ₩7,764 | ₩7,511 | ₩7,618 | +0.53% | 1.6만 |
|---|
| 2025.12.18 | ₩7,871 | ₩7,938 | ₩7,511 | ₩7,511 | -4.58% | 2.7만 |
|---|
| 2025.12.17 | ₩8,151 | ₩8,151 | ₩7,671 | ₩7,684 | -5.73% | 3.6만 |
|---|
| 2025.12.16 | ₩8,685 | ₩8,938 | ₩7,778 | ₩8,058 | -7.22% | 6.6만 |
|---|
| 2025.12.15 | ₩7,351 | ₩9,605 | ₩7,177 | ₩9,605 | +30.67% | 20.3만 |
|---|
| 2025.12.12 | ₩7,778 | ₩7,987 | ₩7,484 | ₩7,484 | -3.77% | 1.7만 |
|---|
| 2025.12.11 | ₩7,964 | ₩7,991 | ₩7,604 | ₩7,631 | -4.19% | 1.1만 |
|---|
| 2025.12.10 | ₩7,871 | ₩7,898 | ₩7,658 | ₩7,724 | -1.86% | 1만 |
|---|
| 2025.12.09 | ₩7,964 | ₩8,111 | ₩7,871 | ₩7,871 | -1.17% | 2.3만 |
|---|
| 2025.12.08 | ₩8,605 | ₩8,605 | ₩8,004 | ₩8,218 | -4.50% | 5.2만 |
|---|
| 2025.12.05 | ₩8,351 | ₩11,273 | ₩8,245 | ₩8,738 | +4.63% | 64.6만 |
|---|
| 2025.12.04 | ₩7,297 | ₩7,698 | ₩7,297 | ₩7,604 | +4.20% | 9.1천 |
|---|
| 2025.12.03 | ₩7,416 | ₩7,631 | ₩7,404 | ₩7,417 | +0.02% | 7.7천 |
|---|
| 2025.12.02 | ₩7,738 | ₩7,738 | ₩7,137 | ₩7,658 | -1.03% | 1.3만 |
|---|
| 2025.12.01 | ₩7,831 | ₩7,936 | ₩7,498 | ₩7,684 | -1.87% | 1.1만 |
|---|
| 2025.11.28 | ₩7,711 | ₩7,968 | ₩7,711 | ₩7,884 | +2.25% | 5.7천 |
|---|
| 2025.11.26 | ₩8,098 | ₩8,111 | ₩7,724 | ₩7,724 | -4.61% | 1.6만 |
|---|
| 2025.11.25 | ₩8,405 | ₩8,578 | ₩8,031 | ₩8,111 | -3.49% | 9.2만 |
|---|
| 2025.11.24 | ₩8,405 | ₩8,547 | ₩8,311 | ₩8,405 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩9,339 | ₩9,432 | ₩8,000 | ₩8,311 | -11.00% | 1.5만 |
|---|
| 2025.11.20 | ₩9,752 | ₩10,072 | ₩9,341 | ₩9,352 | -4.10% | 3.4만 |
|---|
| 2025.11.19 | ₩10,419 | ₩10,527 | ₩9,472 | ₩9,819 | -5.76% | 11.4만 |
|---|
| 2025.11.18 | ₩10,192 | ₩11,540 | ₩9,513 | ₩10,659 | +4.58% | 408.8만 |
|---|
| 2025.11.17 | ₩8,004 | ₩9,405 | ₩7,964 | ₩9,032 | +12.83% | 97만 |
|---|
| 2025.11.14 | ₩8,111 | ₩8,338 | ₩8,004 | ₩8,004 | -1.32% | 7천 |
|---|
| 2025.11.13 | ₩8,458 | ₩8,661 | ₩8,062 | ₩8,271 | -2.21% | 1.2만 |
|---|
| 2025.11.12 | ₩8,792 | ₩9,058 | ₩8,672 | ₩8,805 | +0.15% | 1.1만 |
|---|
| 2025.11.11 | ₩8,925 | ₩9,072 | ₩8,778 | ₩8,792 | -1.49% | 2만 |
|---|
| 2025.11.10 | ₩9,125 | ₩10,139 | ₩8,992 | ₩9,138 | +0.15% | 2.6만 |
|---|
| 2025.11.07 | ₩9,423 | ₩9,739 | ₩9,218 | ₩9,218 | -2.17% | 9.9천 |
|---|
| 2025.11.06 | ₩10,312 | ₩10,312 | ₩9,846 | ₩9,872 | -4.27% | 1.2만 |
|---|
| 2025.11.05 | ₩9,645 | ₩10,332 | ₩9,645 | ₩9,832 | +1.94% | 1.2만 |
|---|
| 2025.11.04 | ₩9,819 | ₩10,879 | ₩9,779 | ₩10,086 | +2.72% | 2.8만 |
|---|
| 2025.11.03 | ₩9,272 | ₩11,605 | ₩9,272 | ₩10,499 | +13.24% | 9.5만 |
|---|
| 2025.10.31 | ₩9,339 | ₩9,991 | ₩9,272 | ₩9,419 | +0.86% | 6.3만 |
|---|
| 2025.10.30 | ₩9,205 | ₩9,886 | ₩8,845 | ₩9,552 | +3.77% | 6.4만 |
|---|
| 2025.10.29 | ₩10,913 | ₩11,727 | ₩9,832 | ₩9,966 | -8.68% | 25.9만 |
|---|
| 2025.10.28 | ₩13,367 | ₩13,594 | ₩9,739 | ₩10,086 | -24.55% | 57.7만 |
|---|
| 2025.10.27 | ₩14,261 | ₩15,742 | ₩12,153 | ₩13,954 | -2.15% | 1571.4만 |
|---|
| 2025.10.24 | ₩8,258 | ₩8,525 | ₩7,738 | ₩8,285 | +0.32% | 275.2만 |
|---|
| 2025.10.23 | ₩7,764 | ₩8,165 | ₩7,764 | ₩8,031 | +3.44% | 1.2만 |
|---|
| 2025.10.22 | ₩8,738 | ₩8,738 | ₩7,788 | ₩7,991 | -8.55% | 2.1만 |
|---|
| 2025.10.21 | ₩8,645 | ₩8,872 | ₩8,165 | ₩8,872 | +2.62% | 2.1만 |
|---|
| 2025.10.20 | ₩9,272 | ₩9,332 | ₩8,606 | ₩8,672 | -6.47% | 3.8만 |
|---|
| 2025.10.17 | ₩9,392 | ₩9,725 | ₩9,205 | ₩9,359 | -0.36% | 2.2만 |
|---|
| 2025.10.16 | ₩9,926 | ₩9,926 | ₩9,232 | ₩9,392 | -5.38% | 4.7만 |
|---|
| 2025.10.15 | ₩10,070 | ₩10,372 | ₩9,739 | ₩9,926 | -1.43% | 5.5만 |
|---|
| 2025.10.14 | ₩10,739 | ₩11,217 | ₩9,872 | ₩10,046 | -6.46% | 9.4만 |
|---|
| 2025.10.13 | ₩10,126 | ₩15,195 | ₩9,613 | ₩11,807 | +16.60% | 31.5만 |
|---|
| 2025.10.10 | ₩9,392 | ₩10,769 | ₩8,869 | ₩10,086 | +7.39% | 8.3만 |
|---|