시장 데이터를 불러오는 중
전체 종목
Creative Media - Common Stock 과거 주가
Creative Media - Common Stock · CMCT · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Creative Media - Common Stock · CMCT · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,949 | ₩5,297 | ₩4,694 | ₩5,190 | +4.88% | 4.7만 |
| 2026.10.08 | ₩4,962 | ₩5,351 | ₩4,935 | ₩5,069 | +2.16% | 2.8만 |
| 2026.10.07 | ₩4,801 | ₩5,136 | ₩4,654 | ₩5,029 | +4.75% | 4.2만 |
| 2026.10.06 | ₩6,102 | ₩6,102 | ₩4,694 | ₩4,922 | -19.34% | 10만 |
| 2026.10.05 | ₩5,042 | ₩6,383 | ₩4,828 | ₩6,249 | +23.94% | 15.5만 |
| 2026.10.02 | ₩5,579 | ₩6,035 | ₩4,318 | ₩5,096 | -8.65% | 57.2만 |
| 2026.10.01 | ₩3,822 | ₩5,351 | ₩3,715 | ₩4,855 | +27.02% | 109만 |
| 2026.09.30 | ₩2,696 | ₩5,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,929 |
| +45.77% |
| 3252.1만 |
| 2026.09.29 | ₩2,682 | ₩2,803 | ₩2,387 | ₩2,575 | -4.00% | 2.6만 |
|---|
| 2026.09.28 | ₩2,709 | ₩2,789 | ₩2,642 | ₩2,642 | -2.48% | 3.8천 |
|---|
| 2026.09.25 | ₩2,816 | ₩2,856 | ₩2,548 | ₩2,722 | -3.33% | 2.5만 |
|---|
| 2026.09.24 | ₩2,991 | ₩3,111 | ₩2,803 | ₩2,870 | -4.04% | 2.9만 |
|---|
| 2026.09.23 | ₩3,044 | ₩3,312 | ₩2,789 | ₩2,964 | -2.64% | 4.6만 |
|---|
| 2026.09.22 | ₩3,245 | ₩3,675 | ₩3,245 | ₩3,420 | +5.37% | 7.8천 |
|---|
| 2026.09.21 | ₩3,219 | ₩3,514 | ₩2,950 | ₩3,353 | +4.17% | 6만 |
|---|
| 2026.09.18 | ₩3,312 | ₩3,500 | ₩3,219 | ₩3,219 | -2.83% | 3.6만 |
|---|
| 2026.09.17 | ₩3,312 | ₩3,554 | ₩3,299 | ₩3,460 | +4.45% | 1.7만 |
|---|
| 2026.09.16 | ₩3,326 | ₩3,688 | ₩3,286 | ₩3,433 | +3.23% | 1.3만 |
|---|
| 2026.09.15 | ₩3,929 | ₩3,929 | ₩3,286 | ₩3,393 | -13.65% | 2.9만 |
|---|
| 2026.09.14 | ₩3,607 | ₩3,715 | ₩3,447 | ₩3,634 | +0.74% | 8.2천 |
|---|
| 2026.09.11 | ₩3,675 | ₩3,675 | ₩3,487 | ₩3,581 | -2.55% | 2.4만 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,889 | ₩3,567 | ₩3,675 | -5.52% | 7.3천 |
|---|
| 2026.09.09 | ₩4,063 | ₩4,332 | ₩3,621 | ₩3,782 | -6.93% | 2.3만 |
|---|
| 2026.09.08 | ₩4,479 | ₩4,935 | ₩4,050 | ₩4,090 | -8.68% | 5.5만 |
|---|
| 2026.09.04 | ₩4,774 | ₩5,190 | ₩4,399 | ₩4,399 | -7.87% | 3.5만 |
|---|
| 2026.09.03 | ₩4,828 | ₩4,935 | ₩4,761 | ₩4,828 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩4,881 | ₩4,962 | ₩4,814 | ₩4,814 | -1.37% | 7.2천 |
|---|
| 2026.09.01 | ₩5,257 | ₩5,525 | ₩4,868 | ₩4,868 | -7.40% | 4.5만 |
|---|
| 2026.08.31 | ₩5,217 | ₩5,418 | ₩5,150 | ₩5,284 | +1.29% | 5.4천 |
|---|
| 2026.08.28 | ₩5,673 | ₩5,673 | ₩5,163 | ₩5,230 | -7.80% | 8.6천 |
|---|
| 2026.08.27 | ₩5,445 | ₩5,673 | ₩5,405 | ₩5,458 | +0.25% | 7.2천 |
|---|
| 2026.08.26 | ₩5,337 | ₩5,472 | ₩5,230 | ₩5,472 | +2.51% | 2.3만 |
|---|
| 2026.08.25 | ₩6,357 | ₩6,464 | ₩5,177 | ₩5,284 | -16.88% | 10.8만 |
|---|
| 2026.08.24 | ₩6,424 | ₩7,014 | ₩6,236 | ₩6,491 | +1.04% | 2.7만 |
|---|
| 2026.08.21 | ₩6,772 | ₩7,215 | ₩6,772 | ₩7,041 | +3.96% | 6.7천 |
|---|
| 2026.08.20 | ₩6,558 | ₩6,947 | ₩6,370 | ₩6,920 | +5.52% | 2.1만 |
|---|
| 2026.08.19 | ₩7,215 | ₩7,215 | ₩6,705 | ₩6,705 | -7.06% | 1.3만 |
|---|
| 2026.08.18 | ₩6,531 | ₩6,960 | ₩6,383 | ₩6,907 | +5.75% | 8.9천 |
|---|
| 2026.08.17 | ₩6,088 | ₩7,537 | ₩5,378 | ₩6,839 | +12.33% | 5.6만 |
|---|
| 2026.08.14 | ₩7,108 | ₩7,725 | ₩5,968 | ₩6,357 | -10.57% | 8.4만 |
|---|
| 2026.08.13 | ₩6,343 | ₩7,510 | ₩6,276 | ₩6,826 | +7.61% | 4.4만 |
|---|
| 2026.08.12 | ₩6,142 | ₩6,370 | ₩6,142 | ₩6,236 | +1.53% | 1.1만 |
|---|
| 2026.08.11 | ₩6,035 | ₩6,370 | ₩5,901 | ₩6,236 | +3.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,860 | ₩6,196 | ₩5,579 | ₩6,048 | +3.20% | 2.5만 |
|---|
| 2026.08.07 | ₩5,753 | ₩5,914 | ₩5,552 | ₩5,914 | +2.80% | 1만 |
|---|
| 2026.08.06 | ₩5,780 | ₩6,156 | ₩5,498 | ₩5,820 | +0.70% | 8.5천 |
|---|
| 2026.08.05 | ₩5,860 | ₩6,236 | ₩5,364 | ₩6,021 | +2.75% | 2.4만 |
|---|
| 2026.08.04 | ₩5,405 | ₩6,115 | ₩4,908 | ₩5,901 | +9.18% | 5.7만 |
|---|
| 2026.08.03 | ₩4,694 | ₩5,405 | ₩4,586 | ₩5,364 | +14.29% | 9.2만 |
|---|
| 2026.07.31 | ₩4,372 | ₩4,694 | ₩4,372 | ₩4,694 | +7.36% | 6.2천 |
|---|
| 2026.07.30 | ₩3,728 | ₩4,908 | ₩3,728 | ₩4,573 | +22.66% | 4.3만 |
|---|
| 2026.07.29 | ₩3,809 | ₩3,996 | ₩3,809 | ₩3,809 | 0.00% | 1.2만 |
|---|
| 2026.07.28 | ₩3,594 | ₩4,010 | ₩3,594 | ₩3,956 | +10.07% | 8.3천 |
|---|
| 2026.07.27 | ₩3,755 | ₩4,198 | ₩3,433 | ₩3,768 | +0.36% | 2.6만 |
|---|
| 2026.07.24 | ₩3,353 | ₩3,768 | ₩3,353 | ₩3,755 | +12.00% | 1.6만 |
|---|
| 2026.07.23 | ₩3,259 | ₩3,500 | ₩3,111 | ₩3,420 | +4.94% | 1.6만 |
|---|
| 2026.07.22 | ₩3,138 | ₩3,420 | ₩3,125 | ₩3,312 | +5.56% | 4.6만 |
|---|
| 2026.07.21 | ₩3,125 | ₩3,420 | ₩3,084 | ₩3,326 | +6.44% | 2.2만 |
|---|
| 2026.07.20 | ₩3,487 | ₩3,728 | ₩3,205 | ₩3,245 | -6.92% | 2.7만 |
|---|
| 2026.07.17 | ₩3,554 | ₩3,755 | ₩3,447 | ₩3,567 | +0.38% | 8.5천 |
|---|
| 2026.07.16 | ₩3,500 | ₩3,567 | ₩3,393 | ₩3,567 | +1.92% | 6천 |
|---|
| 2026.07.15 | ₩3,795 | ₩3,970 | ₩3,071 | ₩3,540 | -6.71% | 4.4만 |
|---|
| 2026.07.14 | ₩4,345 | ₩4,372 | ₩3,661 | ₩3,782 | -12.96% | 5.4만 |
|---|
| 2026.07.13 | ₩4,573 | ₩4,680 | ₩4,345 | ₩4,385 | -4.11% | 1.1만 |
|---|
| 2026.07.10 | ₩4,533 | ₩4,654 | ₩4,452 | ₩4,560 | +0.59% | 3.3만 |
|---|
| 2026.07.09 | ₩4,586 | ₩4,640 | ₩4,519 | ₩4,586 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩4,573 | ₩4,721 | ₩4,560 | ₩4,667 | +2.05% | 1.2만 |
|---|
| 2026.07.07 | ₩4,613 | ₩4,734 | ₩4,560 | ₩4,680 | +1.45% | 1.1만 |
|---|
| 2026.07.06 | ₩4,694 | ₩4,975 | ₩4,560 | ₩4,747 | +1.14% | 7.6천 |
|---|
| 2026.07.02 | ₩4,640 | ₩4,761 | ₩4,426 | ₩4,654 | +0.29% | 9.4천 |
|---|
| 2026.07.01 | ₩4,439 | ₩4,640 | ₩4,372 | ₩4,560 | +2.72% | 9.3천 |
|---|
| 2026.06.30 | ₩4,305 | ₩4,506 | ₩4,037 | ₩4,358 | +1.25% | 3.6만 |
|---|
| 2026.06.29 | ₩4,211 | ₩4,654 | ₩4,077 | ₩4,305 | +2.23% | 2.3만 |
|---|
| 2026.06.26 | ₩4,291 | ₩4,426 | ₩4,184 | ₩4,358 | +1.56% | 2.6만 |
|---|
| 2026.06.25 | ₩4,600 | ₩4,881 | ₩4,318 | ₩4,358 | -5.25% | 2.6만 |
|---|
| 2026.06.24 | ₩4,707 | ₩4,989 | ₩4,680 | ₩4,694 | -0.28% | 8.5천 |
|---|
| 2026.06.23 | ₩4,600 | ₩4,814 | ₩4,560 | ₩4,707 | +2.33% | 7.6천 |
|---|
| 2026.06.22 | ₩5,136 | ₩5,418 | ₩4,519 | ₩4,600 | -10.44% | 3.7만 |
|---|
| 2026.06.18 | ₩4,828 | ₩5,351 | ₩4,493 | ₩5,337 | +10.56% | 16.6만 |
|---|
| 2026.06.17 | ₩4,895 | ₩5,190 | ₩4,721 | ₩4,761 | -2.74% | 2.4만 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,673 | ₩4,949 | ₩4,949 | -5.38% | 8만 |
|---|
| 2026.06.15 | ₩5,753 | ₩5,941 | ₩5,190 | ₩5,244 | -8.86% | 6.8만 |
|---|
| 2026.06.12 | ₩6,437 | ₩6,518 | ₩5,512 | ₩5,726 | -11.04% | 2.5만 |
|---|
| 2026.06.11 | ₩6,290 | ₩6,343 | ₩5,928 | ₩6,330 | +0.64% | 3.4만 |
|---|
| 2026.06.10 | ₩5,780 | ₩6,679 | ₩5,378 | ₩6,451 | +11.60% | 4만 |
|---|
| 2026.06.09 | ₩4,600 | ₩6,035 | ₩4,426 | ₩5,928 | +28.86% | 8.8만 |
|---|
| 2026.06.08 | ₩4,332 | ₩5,016 | ₩4,291 | ₩4,721 | +8.98% | 4.7만 |
|---|
| 2026.06.05 | ₩4,426 | ₩4,546 | ₩4,238 | ₩4,318 | -2.42% | 1.5만 |
|---|
| 2026.06.04 | ₩4,345 | ₩4,560 | ₩4,291 | ₩4,399 | +1.23% | 1.1만 |
|---|
| 2026.06.03 | ₩4,761 | ₩5,029 | ₩4,198 | ₩4,439 | -6.76% | 5.7만 |
|---|
| 2026.06.02 | ₩5,083 | ₩5,284 | ₩4,667 | ₩4,667 | -8.18% | 6.4만 |
|---|
| 2026.06.01 | ₩5,981 | ₩6,156 | ₩4,627 | ₩4,680 | -21.75% | 9.2만 |
|---|
| 2026.05.29 | ₩6,504 | ₩7,188 | ₩5,807 | ₩6,088 | -6.39% | 10.5만 |
|---|
| 2026.05.28 | ₩6,303 | ₩6,705 | ₩6,062 | ₩6,531 | +3.62% | 2.4만 |
|---|
| 2026.05.27 | ₩6,397 | ₩6,652 | ₩6,303 | ₩6,464 | +1.05% | 1.1만 |
|---|
| 2026.05.26 | ₩6,437 | ₩7,014 | ₩6,437 | ₩6,571 | +2.08% | 2.4만 |
|---|
| 2026.05.22 | ₩6,303 | ₩6,518 | ₩6,115 | ₩6,518 | +3.40% | 1.1만 |
|---|
| 2026.05.21 | ₩6,209 | ₩6,383 | ₩6,129 | ₩6,370 | +2.59% | 1.8만 |
|---|
| 2026.05.20 | ₩6,598 | ₩6,799 | ₩6,196 | ₩6,330 | -4.07% | 2.7만 |
|---|
| 2026.05.19 | ₩6,437 | ₩6,598 | ₩6,343 | ₩6,598 | +2.50% | 1.5만 |
|---|
| 2026.05.18 | ₩7,362 | ₩7,362 | ₩6,290 | ₩6,437 | -12.57% | 4.3만 |
|---|
| 2026.05.15 | ₩6,987 | ₩7,362 | ₩6,705 | ₩7,362 | +5.37% | 3.5만 |
|---|
| 2026.05.14 | ₩7,590 | ₩7,590 | ₩7,121 | ₩7,134 | -6.01% | 4.6만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,953 | ₩7,389 | ₩7,698 | +2.50% | 2만 |
|---|
| 2026.05.12 | ₩7,979 | ₩8,006 | ₩7,362 | ₩7,617 | -4.54% | 4만 |
|---|
| 2026.05.11 | ₩7,577 | ₩8,288 | ₩7,577 | ₩8,288 | +9.38% | 2.7만 |
|---|
| 2026.05.08 | ₩8,355 | ₩8,744 | ₩7,054 | ₩8,046 | -3.69% | 7.5만 |
|---|
| 2026.05.07 | ₩7,403 | ₩8,744 | ₩7,309 | ₩8,744 | +18.12% | 4.9만 |
|---|
| 2026.05.06 | ₩7,027 | ₩7,590 | ₩6,920 | ₩7,590 | +8.02% | 3.2만 |
|---|
| 2026.05.05 | ₩7,175 | ₩7,295 | ₩6,866 | ₩7,134 | -0.56% | 2.3만 |
|---|
| 2026.05.04 | ₩7,295 | ₩7,590 | ₩7,027 | ₩7,269 | -0.37% | 2만 |
|---|
| 2026.05.01 | ₩6,907 | ₩7,497 | ₩6,880 | ₩7,403 | +7.18% | 3.2만 |
|---|
| 2026.04.30 | ₩7,027 | ₩7,041 | ₩6,705 | ₩6,947 | -1.15% | 3.5만 |
|---|
| 2026.04.29 | ₩7,778 | ₩8,033 | ₩7,362 | ₩7,523 | -3.28% | 4.7만 |
|---|
| 2026.04.28 | ₩6,893 | ₩8,409 | ₩6,638 | ₩7,644 | +10.89% | 16만 |
|---|
| 2026.04.27 | ₩7,000 | ₩7,228 | ₩6,585 | ₩7,054 | +0.77% | 5.1만 |
|---|
| 2026.04.24 | ₩7,470 | ₩7,470 | ₩6,786 | ₩7,215 | -3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩7,818 | ₩8,100 | ₩7,027 | ₩7,430 | -4.97% | 15.3만 |
|---|
| 2026.04.22 | ₩8,583 | ₩8,623 | ₩7,510 | ₩7,953 | -7.34% | 5.3만 |
|---|
| 2026.04.21 | ₩8,449 | ₩9,374 | ₩8,194 | ₩8,663 | +2.54% | 3.5만 |
|---|
| 2026.04.20 | ₩8,033 | ₩9,683 | ₩7,403 | ₩8,583 | +6.84% | 7.1만 |
|---|
| 2026.04.17 | ₩7,644 | ₩9,119 | ₩7,242 | ₩8,315 | +8.77% | 10.4만 |
|---|
| 2026.04.16 | ₩10,192 | ₩10,460 | ₩7,108 | ₩7,510 | -26.32% | 12.6만 |
|---|
| 2026.04.15 | ₩10,863 | ₩12,204 | ₩9,656 | ₩10,192 | -6.17% | 20.1만 |
|---|
| 2026.04.14 | ₩8,851 | ₩11,265 | ₩8,315 | ₩10,729 | +21.21% | 53.3만 |
|---|
| 2026.04.13 | ₩7,510 | ₩15,020 | ₩7,108 | ₩12,338 | +64.29% | 1734.6만 |
|---|
| 2026.04.10 | ₩8,181 | ₩9,253 | ₩6,303 | ₩6,705 | -18.03% | 4.5만 |
|---|
| 2026.04.09 | ₩7,912 | ₩8,717 | ₩7,912 | ₩8,449 | +6.78% | 3.6만 |
|---|
| 2026.04.08 | ₩8,046 | ₩8,315 | ₩7,510 | ₩7,644 | -5.00% | 6만 |
|---|
| 2026.04.07 | ₩6,705 | ₩8,851 | ₩6,705 | ₩8,583 | +28.00% | 6만 |
|---|
| 2026.04.06 | ₩6,571 | ₩7,376 | ₩6,303 | ₩6,705 | +2.04% | 3만 |
|---|
| 2026.04.02 | ₩6,571 | ₩7,108 | ₩6,303 | ₩6,571 | 0.00% | 2.9만 |
|---|
| 2026.04.01 | ₩7,376 | ₩7,778 | ₩5,364 | ₩6,839 | -7.27% | 8.6만 |
|---|
| 2026.03.31 | ₩8,717 | ₩8,717 | ₩7,376 | ₩8,181 | -6.15% | 7.3만 |
|---|
| 2026.03.30 | ₩7,510 | ₩11,399 | ₩7,510 | ₩8,583 | +14.29% | 22.2만 |
|---|
| 2026.03.27 | ₩8,717 | ₩9,522 | ₩6,974 | ₩7,510 | -13.85% | 7.3만 |
|---|
| 2026.03.26 | ₩9,387 | ₩10,594 | ₩8,315 | ₩8,851 | -5.71% | 6.3만 |
|---|
| 2026.03.25 | ₩10,729 | ₩10,729 | ₩8,046 | ₩9,387 | -12.50% | 9.1만 |
|---|
| 2026.03.24 | ₩10,729 | ₩12,070 | ₩9,387 | ₩12,070 | +12.50% | 11.7만 |
|---|
| 2026.03.23 | ₩13,411 | ₩14,752 | ₩12,070 | ₩12,070 | -10.00% | 14.9만 |
|---|
| 2026.03.20 | ₩17,434 | ₩18,775 | ₩14,752 | ₩17,434 | 0.00% | 12.8만 |
|---|
| 2026.03.19 | ₩17,434 | ₩21,457 | ₩16,093 | ₩18,775 | +7.69% | 17.7만 |
|---|
| 2026.03.18 | ₩22,798 | ₩24,139 | ₩20,116 | ₩22,798 | 0.00% | 131.5만 |
|---|
| 2026.03.17 | ₩54,984 | ₩63,030 | ₩20,116 | ₩21,457 | -60.98% | 70만 |
|---|
| 2026.03.16 | ₩81,805 | ₩83,146 | ₩52,302 | ₩72,418 | -11.48% | 2만 |
|---|
| 2026.03.13 | ₩147,518 | ₩147,518 | ₩67,054 | ₩84,487 | -42.73% | 4.5만 |
|---|
| 2026.03.12 | ₩177,021 | ₩182,386 | ₩150,200 | ₩152,882 | -13.64% | 2.3천 |
|---|
| 2026.03.11 | ₩174,339 | ₩190,432 | ₩171,657 | ₩175,680 | +0.77% | 1.1천 |
|---|
| 2026.03.10 | ₩223,959 | ₩250,780 | ₩170,316 | ₩179,703 | -19.76% | 4.9천 |
|---|
| 2026.03.09 | ₩276,260 | ₩281,625 | ₩242,734 | ₩265,532 | -3.88% | 1.1천 |
|---|
| 2026.03.06 | ₩292,353 | ₩324,539 | ₩292,353 | ₩307,105 | +5.05% | 523 |
|---|
| 2026.03.05 | ₩308,446 | ₩323,198 | ₩303,082 | ₩307,105 | -0.43% | 570 |
|---|
| 2026.03.04 | ₩312,469 | ₩328,562 | ₩311,128 | ₩324,539 | +3.86% | 349 |
|---|
| 2026.03.03 | ₩295,035 | ₩329,903 | ₩295,035 | ₩325,880 | +10.45% | 472 |
|---|
| 2026.03.02 | ₩284,307 | ₩325,880 | ₩284,307 | ₩312,469 | +9.91% | 887 |
|---|
| 2026.02.27 | ₩291,012 | ₩296,376 | ₩284,307 | ₩286,989 | -1.38% | 318 |
|---|
| 2026.02.26 | ₩295,035 | ₩300,400 | ₩272,237 | ₩291,012 | -1.36% | 808 |
|---|
| 2026.02.25 | ₩309,787 | ₩321,857 | ₩292,353 | ₩301,741 | -2.60% | 952 |
|---|
| 2026.02.24 | ₩335,268 | ₩340,632 | ₩315,151 | ₩315,151 | -6.00% | 664 |
|---|
| 2026.02.23 | ₩340,632 | ₩351,360 | ₩335,268 | ₩335,268 | -1.57% | 597 |
|---|
| 2026.02.20 | ₩362,089 | ₩370,135 | ₩350,019 | ₩351,360 | -2.96% | 268 |
|---|
| 2026.02.19 | ₩359,407 | ₩364,771 | ₩351,360 | ₩358,066 | -0.37% | 266 |
|---|
| 2026.02.18 | ₩367,453 | ₩368,794 | ₩359,407 | ₩360,748 | -1.82% | 255 |
|---|
| 2026.02.17 | ₩366,112 | ₩372,817 | ₩360,748 | ₩367,453 | +0.37% | 210 |
|---|
| 2026.02.13 | ₩350,019 | ₩375,500 | ₩350,019 | ₩372,817 | +6.51% | 247 |
|---|
| 2026.02.12 | ₩378,182 | ₩387,569 | ₩352,701 | ₩354,042 | -6.38% | 362 |
|---|
| 2026.02.11 | ₩386,228 | ₩392,934 | ₩368,794 | ₩371,476 | -3.82% | 417 |
|---|
| 2026.02.10 | ₩402,321 | ₩409,026 | ₩390,251 | ₩392,934 | -2.33% | 336 |
|---|
| 2026.02.09 | ₩406,344 | ₩406,344 | ₩394,275 | ₩405,003 | -0.33% | 186 |
|---|
| 2026.02.06 | ₩370,135 | ₩411,708 | ₩370,135 | ₩406,344 | +9.78% | 360 |
|---|
| 2026.02.05 | ₩368,794 | ₩382,205 | ₩360,748 | ₩372,817 | +1.09% | 920 |
|---|
| 2026.02.04 | ₩382,205 | ₩388,910 | ₩355,384 | ₩374,159 | -2.11% | 1.2천 |
|---|
| 2026.02.03 | ₩391,592 | ₩398,298 | ₩364,771 | ₩379,523 | -3.08% | 1.1천 |
|---|
| 2026.02.02 | ₩403,662 | ₩405,003 | ₩388,910 | ₩395,616 | -1.99% | 660 |
|---|
| 2026.01.30 | ₩413,050 | ₩418,414 | ₩402,321 | ₩406,344 | -1.62% | 784 |
|---|
| 2026.01.29 | ₩425,119 | ₩425,119 | ₩405,003 | ₩417,073 | -1.89% | 975 |
|---|
| 2026.01.28 | ₩454,623 | ₩454,623 | ₩417,073 | ₩427,801 | -5.90% | 897 |
|---|
| 2026.01.27 | ₩442,553 | ₩450,600 | ₩403,662 | ₩450,600 | +1.82% | 1.9천 |
|---|
| 2026.01.26 | ₩509,607 | ₩509,607 | ₩434,507 | ₩455,964 | -10.53% | 3천 |
|---|
| 2026.01.23 | ₩482,785 | ₩549,839 | ₩482,785 | ₩509,607 | +5.56% | 9.1천 |
|---|
| 2026.01.22 | ₩603,482 | ₩793,913 | ₩485,467 | ₩516,312 | -14.44% | 75.8만 |
|---|
| 2026.01.21 | ₩394,275 | ₩394,275 | ₩382,205 | ₩392,934 | -0.34% | 605 |
|---|
| 2026.01.20 | ₩409,026 | ₩409,026 | ₩378,182 | ₩380,864 | -6.89% | 1천 |
|---|
| 2026.01.16 | ₩427,801 | ₩427,801 | ₩410,367 | ₩418,414 | -2.19% | 621 |
|---|
| 2026.01.15 | ₩435,848 | ₩435,848 | ₩422,437 | ₩427,801 | -1.85% | 514 |
|---|
| 2026.01.14 | ₩437,189 | ₩442,553 | ₩422,437 | ₩439,871 | +0.61% | 989 |
|---|
| 2026.01.13 | ₩449,258 | ₩468,033 | ₩425,119 | ₩433,166 | -3.58% | 1.1천 |
|---|
| 2026.01.12 | ₩468,033 | ₩477,421 | ₩450,600 | ₩468,033 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩443,894 | ₩481,444 | ₩439,871 | ₩476,080 | +7.25% | 2.3천 |
|---|
| 2026.01.08 | ₩438,530 | ₩449,258 | ₩437,189 | ₩442,553 | +0.92% | 1.1천 |
|---|
| 2026.01.07 | ₩429,142 | ₩458,646 | ₩429,142 | ₩442,553 | +3.13% | 875 |
|---|
| 2026.01.06 | ₩434,507 | ₩449,258 | ₩422,437 | ₩433,166 | -0.31% | 981 |
|---|
| 2026.01.05 | ₩478,762 | ₩478,762 | ₩422,437 | ₩431,825 | -9.80% | 2.2천 |
|---|
| 2026.01.02 | ₩493,514 | ₩496,196 | ₩466,692 | ₩470,716 | -4.62% | 1.4천 |
|---|
| 2025.12.31 | ₩489,491 | ₩501,560 | ₩461,328 | ₩497,537 | +1.64% | 1.5천 |
|---|
| 2025.12.30 | ₩525,699 | ₩533,746 | ₩480,103 | ₩490,832 | -6.63% | 3.3천 |
|---|
| 2025.12.29 | ₩567,273 | ₩582,024 | ₩512,289 | ₩523,017 | -7.80% | 3.7천 |
|---|
| 2025.12.26 | ₩551,180 | ₩681,264 | ₩536,428 | ₩604,823 | +9.73% | 1.3만 |
|---|
| 2025.12.24 | ₩544,474 | ₩575,319 | ₩529,723 | ₩561,908 | +3.20% | 3.9천 |
|---|
| 2025.12.23 | ₩523,017 | ₩592,753 | ₩493,514 | ₩544,474 | +4.10% | 1.1만 |
|---|
| 2025.12.22 | ₩603,482 | ₩669,194 | ₩528,382 | ₩578,001 | -4.22% | 56.4만 |
|---|
| 2025.12.19 | ₩398,298 | ₩493,514 | ₩398,298 | ₩427,801 | +7.41% | 3.6천 |
|---|
| 2025.12.18 | ₩426,460 | ₩429,142 | ₩384,887 | ₩400,980 | -5.97% | 2.3천 |
|---|
| 2025.12.17 | ₩470,716 | ₩472,057 | ₩405,003 | ₩411,708 | -12.54% | 2.1천 |
|---|
| 2025.12.16 | ₩473,398 | ₩492,173 | ₩399,639 | ₩455,964 | -3.68% | 2.6천 |
|---|
| 2025.12.15 | ₩561,908 | ₩561,908 | ₩457,305 | ₩477,421 | -15.04% | 2.8천 |
|---|
| 2025.12.12 | ₩573,978 | ₩608,846 | ₩551,180 | ₩573,978 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩627,621 | ₩630,303 | ₩508,266 | ₩573,978 | -8.55% | 3.8천 |
|---|
| 2025.12.10 | ₩623,598 | ₩767,092 | ₩565,932 | ₩623,598 | 0.00% | 8.6천 |
|---|
| 2025.12.09 | ₩767,092 | ₩789,890 | ₩556,544 | ₩618,233 | -19.41% | 1.3만 |
|---|
| 2025.12.08 | ₩547,157 | ₩1,125,158 | ₩537,769 | ₩895,835 | +63.73% | 12.2만 |
|---|
| 2025.12.05 | ₩518,994 | ₩608,846 | ₩500,219 | ₩517,653 | -0.26% | 8.9천 |
|---|
| 2025.12.04 | ₩518,994 | ₩553,862 | ₩509,607 | ₩518,994 | 0.00% | 5.2천 |
|---|
| 2025.12.03 | ₩524,358 | ₩586,048 | ₩488,149 | ₩544,474 | +3.84% | 9.3만 |
|---|
| 2025.12.02 | ₩508,266 | ₩524,358 | ₩454,623 | ₩468,033 | -7.92% | 5.3천 |
|---|
| 2025.12.01 | ₩552,521 | ₩651,760 | ₩469,375 | ₩502,901 | -8.98% | 9.3천 |
|---|
| 2025.11.28 | ₩442,553 | ₩610,187 | ₩442,553 | ₩559,226 | +26.36% | 1.6만 |
|---|
| 2025.11.26 | ₩405,003 | ₩543,133 | ₩396,957 | ₩442,553 | +9.27% | 1.3만 |
|---|
| 2025.11.25 | ₩396,957 | ₩454,623 | ₩343,314 | ₩384,887 | -3.04% | 5.3천 |
|---|
| 2025.11.24 | ₩555,203 | ₩572,637 | ₩362,089 | ₩406,344 | -26.81% | 9.1천 |
|---|
| 2025.11.21 | ₩941,431 | ₩942,772 | ₩490,832 | ₩536,428 | -43.02% | 9.7천 |
|---|
| 2025.11.20 | ₩1,481,882 | ₩1,536,866 | ₩877,060 | ₩922,656 | -37.74% | 5.6천 |
|---|
| 2025.11.19 | ₩1,476,518 | ₩1,728,639 | ₩1,476,518 | ₩1,727,298 | +16.98% | 3.7천 |
|---|
| 2025.11.18 | ₩1,221,715 | ₩1,632,082 | ₩1,208,304 | ₩1,480,541 | +21.19% | 1만 |
|---|
| 2025.11.17 | ₩1,169,413 | ₩1,932,482 | ₩1,113,088 | ₩1,232,443 | +5.39% | 3만 |
|---|
| 2025.11.14 | ₩885,106 | ₩1,472,495 | ₩882,424 | ₩1,240,490 | +40.15% | 2.1만 |
|---|
| 2025.11.13 | ₩941,431 | ₩957,524 | ₩878,401 | ₩909,245 | -3.42% | 7.4천 |
|---|
| 2025.11.12 | ₩1,240,490 | ₩1,563,688 | ₩987,028 | ₩1,264,629 | +1.95% | 57.1만 |
|---|
| 2025.11.11 | ₩645,055 | ₩689,310 | ₩637,008 | ₩671,876 | +4.16% | 218 |
|---|
| 2025.11.10 | ₩663,830 | ₩663,830 | ₩637,008 | ₩643,714 | -3.03% | 105 |
|---|
| 2025.11.07 | ₩777,821 | ₩777,821 | ₩626,280 | ₩654,442 | -15.86% | 850 |
|---|
| 2025.11.06 | ₩659,806 | ₩852,921 | ₩618,233 | ₩769,774 | +16.67% | 3.6천 |
|---|
| 2025.11.05 | ₩658,465 | ₩670,535 | ₩610,187 | ₩634,326 | -3.67% | 307 |
|---|
| 2025.11.04 | ₩701,380 | ₩701,380 | ₩639,690 | ₩675,899 | -3.63% | 145 |
|---|
| 2025.11.03 | ₩744,294 | ₩772,456 | ₩716,131 | ₩716,131 | -3.78% | 85 |
|---|
| 2025.10.31 | ₩765,751 | ₩769,774 | ₩689,310 | ₩744,294 | -2.80% | 198 |
|---|
| 2025.10.30 | ₩816,712 | ₩816,712 | ₩777,821 | ₩785,867 | -3.78% | 80 |
|---|
| 2025.10.29 | ₩838,169 | ₩858,285 | ₩752,340 | ₩793,913 | -5.28% | 308 |
|---|
| 2025.10.28 | ₩836,828 | ₩925,338 | ₩818,053 | ₩840,851 | +0.48% | 443 |
|---|
| 2025.10.27 | ₩958,865 | ₩1,074,197 | ₩826,099 | ₩836,828 | -12.73% | 1천 |
|---|
| 2025.10.24 | ₩859,626 | ₩1,017,872 | ₩859,626 | ₩1,008,485 | +17.32% | 4천 |
|---|
| 2025.10.23 | ₩860,967 | ₩878,401 | ₩850,238 | ₩855,603 | -0.62% | 204 |
|---|
| 2025.10.22 | ₩883,765 | ₩883,765 | ₩851,579 | ₩856,944 | -3.03% | 122 |
|---|
| 2025.10.21 | ₩903,881 | ₩903,881 | ₩838,169 | ₩874,378 | -3.26% | 339 |
|---|
| 2025.10.20 | ₩885,106 | ₩936,067 | ₩850,238 | ₩901,199 | +1.82% | 452 |
|---|
| 2025.10.17 | ₩877,060 | ₩918,633 | ₩877,060 | ₩877,060 | 0.00% | 151 |
|---|
| 2025.10.16 | ₩902,540 | ₩940,090 | ₩874,378 | ₩893,153 | -1.04% | 66 |
|---|
| 2025.10.15 | ₩869,013 | ₩938,749 | ₩854,262 | ₩891,812 | +2.62% | 202 |
|---|
| 2025.10.14 | ₩863,649 | ₩926,679 | ₩856,944 | ₩870,354 | +0.78% | 153 |
|---|
| 2025.10.13 | ₩941,431 | ₩941,431 | ₩836,828 | ₩855,603 | -9.12% | 198 |
|---|
| 2025.10.10 | ₩1,023,236 | ₩1,024,577 | ₩890,470 | ₩942,772 | -7.86% | 862 |
|---|