시장 데이터를 불러오는 중
전체 종목
CN Energy Group Inc. - Class A Ordinary Shares 과거 주가
CN Energy Group Inc. - Class A Ordinary Shares · CNEY · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CN Energy Group Inc. - Class A Ordinary Shares · CNEY · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩618 | ₩654 | ₩615 | ₩654 | +5.83% | 6.3만 |
| 2026.10.08 | ₩627 | ₩721 | ₩614 | ₩686 | +9.36% | 29.1만 |
| 2026.10.07 | ₩694 | ₩977 | ₩601 | ₩662 | -4.62% | 544.4만 |
| 2026.10.06 | ₩747 | ₩755 | ₩654 | ₩690 | -7.68% | 3.4만 |
| 2026.10.05 | ₩747 | ₩747 | ₩678 | ₩731 | -2.14% | 4.5만 |
| 2026.10.02 | ₩747 | ₩754 | ₩587 | ₩722 | -3.39% | 4만 |
| 2026.10.01 | ₩761 | ₩771 | ₩667 | ₩754 | -0.88% | 4.1만 |
| 2026.09.30 | ₩762 | ₩781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩774 |
| +1.58% |
| 2만 |
| 2026.09.29 | ₩749 | ₩781 | ₩735 | ₩749 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩762 | ₩774 | ₩749 | ₩767 | +0.70% | 2.2만 |
|---|
| 2026.09.25 | ₩786 | ₩793 | ₩747 | ₩747 | -4.92% | 1.9만 |
|---|
| 2026.09.24 | ₩747 | ₩842 | ₩747 | ₩775 | +3.75% | 12.4만 |
|---|
| 2026.09.23 | ₩765 | ₩801 | ₩761 | ₩774 | +1.22% | 2.2만 |
|---|
| 2026.09.22 | ₩755 | ₩814 | ₩755 | ₩774 | +2.47% | 4.5만 |
|---|
| 2026.09.21 | ₩734 | ₩757 | ₩703 | ₩729 | -0.73% | 4.4만 |
|---|
| 2026.09.18 | ₩694 | ₩774 | ₩694 | ₩734 | +5.77% | 7.4만 |
|---|
| 2026.09.17 | ₩707 | ₩721 | ₩694 | ₩703 | -0.57% | 7.8만 |
|---|
| 2026.09.16 | ₩694 | ₩787 | ₩671 | ₩703 | +1.35% | 19.8만 |
|---|
| 2026.09.15 | ₩719 | ₩721 | ₩694 | ₩721 | +0.19% | 7.8천 |
|---|
| 2026.09.14 | ₩714 | ₩725 | ₩678 | ₩701 | -1.87% | 2만 |
|---|
| 2026.09.11 | ₩721 | ₩721 | ₩687 | ₩721 | 0.00% | 9.5만 |
|---|
| 2026.09.10 | ₩721 | ₩811 | ₩694 | ₩723 | +0.37% | 20.5만 |
|---|
| 2026.09.09 | ₩749 | ₩749 | ₩706 | ₩747 | -0.18% | 4.9만 |
|---|
| 2026.09.08 | ₩747 | ₩761 | ₩694 | ₩731 | -2.14% | 4.3만 |
|---|
| 2026.09.04 | ₩742 | ₩742 | ₩681 | ₩707 | -4.68% | 3.3만 |
|---|
| 2026.09.03 | ₩687 | ₩771 | ₩681 | ₩711 | +3.50% | 6.5만 |
|---|
| 2026.09.02 | ₩771 | ₩771 | ₩709 | ₩721 | -6.57% | 1.9만 |
|---|
| 2026.09.01 | ₩787 | ₩787 | ₩734 | ₩754 | -4.24% | 5.6만 |
|---|
| 2026.08.31 | ₩777 | ₩799 | ₩738 | ₩767 | -1.20% | 1.6만 |
|---|
| 2026.08.28 | ₩814 | ₩816 | ₩774 | ₩787 | -3.28% | 1.6만 |
|---|
| 2026.08.27 | ₩816 | ₩841 | ₩793 | ₩816 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩872 | ₩872 | ₩828 | ₩844 | -3.22% | 4.2만 |
|---|
| 2026.08.25 | ₩892 | ₩894 | ₩842 | ₩854 | -4.19% | 6만 |
|---|
| 2026.08.24 | ₩881 | ₩881 | ₩821 | ₩840 | -4.70% | 7.4만 |
|---|
| 2026.08.21 | ₩853 | ₩933 | ₩853 | ₩933 | +9.39% | 7.3만 |
|---|
| 2026.08.20 | ₩787 | ₩928 | ₩758 | ₩880 | +11.69% | 28.1만 |
|---|
| 2026.08.19 | ₩801 | ₩814 | ₩774 | ₩806 | +0.67% | 5.6만 |
|---|
| 2026.08.18 | ₩805 | ₩807 | ₩759 | ₩781 | -2.99% | 5.4만 |
|---|
| 2026.08.17 | ₩848 | ₩848 | ₩779 | ₩789 | -6.93% | 5.3만 |
|---|
| 2026.08.14 | ₩816 | ₩868 | ₩801 | ₩814 | -0.16% | 1.8만 |
|---|
| 2026.08.13 | ₩842 | ₩864 | ₩801 | ₩826 | -1.90% | 4.2만 |
|---|
| 2026.08.12 | ₩886 | ₩909 | ₩795 | ₩832 | -6.17% | 14.1만 |
|---|
| 2026.08.11 | ₩840 | ₩849 | ₩814 | ₩849 | +1.11% | 2.9만 |
|---|
| 2026.08.10 | ₩928 | ₩928 | ₩786 | ₩850 | -8.35% | 12.7만 |
|---|
| 2026.08.07 | ₩896 | ₩900 | ₩854 | ₩897 | +0.15% | 3.9만 |
|---|
| 2026.08.06 | ₩794 | ₩874 | ₩766 | ₩874 | +10.08% | 28.5만 |
|---|
| 2026.08.05 | ₩813 | ₩862 | ₩797 | ₩849 | +4.43% | 43.1만 |
|---|
| 2026.08.04 | ₩743 | ₩854 | ₩727 | ₩817 | +9.87% | 10.4만 |
|---|
| 2026.08.03 | ₩814 | ₩814 | ₩734 | ₩775 | -4.75% | 6.8만 |
|---|
| 2026.07.31 | ₩765 | ₩789 | ₩707 | ₩757 | -1.05% | 7.5만 |
|---|
| 2026.07.30 | ₩735 | ₩759 | ₩702 | ₩746 | +1.45% | 18.3만 |
|---|
| 2026.07.29 | ₩787 | ₩787 | ₩745 | ₩755 | -4.07% | 6.3만 |
|---|
| 2026.07.28 | ₩801 | ₩807 | ₩730 | ₩790 | -1.33% | 9.9만 |
|---|
| 2026.07.27 | ₩733 | ₩795 | ₩721 | ₩795 | +8.56% | 12.4만 |
|---|
| 2026.07.24 | ₩922 | ₩974 | ₩749 | ₩771 | -16.35% | 73.1만 |
|---|
| 2026.07.23 | ₩789 | ₩978 | ₩766 | ₩950 | +20.47% | 47.7만 |
|---|
| 2026.07.22 | ₩814 | ₩905 | ₩799 | ₩864 | +6.07% | 46.2만 |
|---|
| 2026.07.21 | ₩754 | ₩862 | ₩749 | ₩841 | +11.50% | 28만 |
|---|
| 2026.07.20 | ₩890 | ₩893 | ₩749 | ₩818 | -8.10% | 29.3만 |
|---|
| 2026.07.17 | ₩901 | ₩1,038 | ₩848 | ₩910 | +1.04% | 119.7만 |
|---|
| 2026.07.16 | ₩942 | ₩1,041 | ₩841 | ₩893 | -5.24% | 288.1만 |
|---|
| 2026.07.15 | ₩850 | ₩1,428 | ₩816 | ₩1,335 | +56.99% | 3629.1만 |
|---|
| 2026.07.14 | ₩657 | ₩1,058 | ₩607 | ₩1,001 | +52.44% | 5833만 |
|---|
| 2026.07.13 | ₩641 | ₩667 | ₩594 | ₩641 | 0.00% | 7.1만 |
|---|
| 2026.07.10 | ₩641 | ₩681 | ₩631 | ₩674 | +5.21% | 8.7만 |
|---|
| 2026.07.09 | ₩650 | ₩675 | ₩621 | ₩667 | +2.67% | 7.2만 |
|---|
| 2026.07.08 | ₩674 | ₩678 | ₩635 | ₩678 | +0.59% | 3.4만 |
|---|
| 2026.07.07 | ₩683 | ₩701 | ₩619 | ₩695 | +1.76% | 6.4만 |
|---|
| 2026.07.06 | ₩605 | ₩701 | ₩567 | ₩701 | +15.89% | 23.3만 |
|---|
| 2026.07.02 | ₩629 | ₩639 | ₩578 | ₩615 | -2.12% | 10.1만 |
|---|
| 2026.07.01 | ₩643 | ₩667 | ₩603 | ₩641 | -0.41% | 16.2만 |
|---|
| 2026.06.30 | ₩614 | ₩667 | ₩587 | ₩641 | +4.35% | 22.4만 |
|---|
| 2026.06.29 | ₩574 | ₩674 | ₩467 | ₩650 | +13.26% | 69.6만 |
|---|
| 2026.06.26 | ₩701 | ₩1,001 | ₩521 | ₩559 | -20.19% | 724.2만 |
|---|
| 2026.06.25 | ₩884 | ₩1,308 | ₩563 | ₩691 | -21.75% | 693.8만 |
|---|
| 2026.06.24 | ₩958 | ₩961 | ₩868 | ₩884 | -7.80% | 16.3만 |
|---|
| 2026.06.23 | ₩988 | ₩1,001 | ₩948 | ₩948 | -4.05% | 12.1만 |
|---|
| 2026.06.22 | ₩1,026 | ₩1,061 | ₩942 | ₩953 | -7.15% | 2.8만 |
|---|
| 2026.06.18 | ₩1,077 | ₩1,197 | ₩980 | ₩992 | -7.93% | 6.1만 |
|---|
| 2026.06.17 | ₩1,054 | ₩1,068 | ₩1,016 | ₩1,033 | -2.03% | 3.2만 |
|---|
| 2026.06.16 | ₩1,134 | ₩1,215 | ₩1,016 | ₩1,028 | -9.41% | 5.5만 |
|---|
| 2026.06.15 | ₩1,054 | ₩1,165 | ₩1,054 | ₩1,121 | +6.33% | 4.2만 |
|---|
| 2026.06.12 | ₩1,028 | ₩1,108 | ₩1,014 | ₩1,032 | +0.39% | 9.2만 |
|---|
| 2026.06.11 | ₩1,094 | ₩1,140 | ₩1,016 | ₩1,016 | -7.20% | 10.4만 |
|---|
| 2026.06.10 | ₩1,204 | ₩1,208 | ₩1,042 | ₩1,068 | -11.31% | 29.5만 |
|---|
| 2026.06.09 | ₩1,204 | ₩1,271 | ₩1,134 | ₩1,145 | -4.88% | 17.6만 |
|---|
| 2026.06.08 | ₩1,281 | ₩1,332 | ₩1,153 | ₩1,201 | -6.25% | 5.2만 |
|---|
| 2026.06.05 | ₩1,308 | ₩1,401 | ₩1,235 | ₩1,268 | -3.06% | 9.1만 |
|---|
| 2026.06.04 | ₩1,303 | ₩1,348 | ₩1,223 | ₩1,335 | +2.46% | 9.6만 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,415 | ₩1,308 | ₩1,315 | -1.50% | 3.7만 |
|---|
| 2026.06.02 | ₩1,348 | ₩1,615 | ₩1,269 | ₩1,335 | -0.99% | 54.7만 |
|---|
| 2026.06.01 | ₩1,305 | ₩1,441 | ₩1,305 | ₩1,348 | +3.27% | 29.6만 |
|---|
| 2026.05.29 | ₩2,082 | ₩2,136 | ₩1,255 | ₩1,335 | -35.90% | 110.8만 |
|---|
| 2026.05.28 | ₩2,269 | ₩2,483 | ₩2,082 | ₩2,149 | -5.29% | 76.9만 |
|---|
| 2026.05.27 | ₩2,776 | ₩3,504 | ₩1,989 | ₩2,549 | -8.17% | 333.3만 |
|---|
| 2026.05.26 | ₩2,269 | ₩3,070 | ₩2,002 | ₩2,696 | +18.82% | 73.5만 |
|---|
| 2026.05.22 | ₩2,269 | ₩2,536 | ₩2,202 | ₩2,309 | +1.76% | 60.5만 |
|---|
| 2026.05.21 | ₩2,029 | ₩2,322 | ₩1,615 | ₩2,269 | +11.84% | 124.9만 |
|---|
| 2026.05.20 | ₩1,788 | ₩2,122 | ₩1,535 | ₩1,962 | +9.70% | 172.1만 |
|---|
| 2026.05.19 | ₩934 | ₩2,229 | ₩908 | ₩2,149 | +130.00% | 3181.4만 |
|---|
| 2026.05.18 | ₩994 | ₩1,014 | ₩945 | ₩978 | -1.61% | 3.5만 |
|---|
| 2026.05.15 | ₩1,040 | ₩1,134 | ₩868 | ₩1,012 | -2.70% | 18.9만 |
|---|
| 2026.05.14 | ₩948 | ₩1,041 | ₩908 | ₩1,041 | +9.86% | 15.7만 |
|---|
| 2026.05.13 | ₩974 | ₩1,033 | ₩948 | ₩1,005 | +3.15% | 1.4만 |
|---|
| 2026.05.12 | ₩942 | ₩1,000 | ₩936 | ₩990 | +5.10% | 1.7만 |
|---|
| 2026.05.11 | ₩968 | ₩984 | ₩917 | ₩973 | +0.55% | 2.7만 |
|---|
| 2026.05.08 | ₩948 | ₩1,028 | ₩912 | ₩988 | +4.23% | 10.3만 |
|---|
| 2026.05.07 | ₩948 | ₩988 | ₩908 | ₩942 | -0.56% | 5.7만 |
|---|
| 2026.05.06 | ₩921 | ₩989 | ₩882 | ₩956 | +3.77% | 5.2만 |
|---|
| 2026.05.05 | ₩961 | ₩1,001 | ₩929 | ₩970 | +0.97% | 5.7만 |
|---|
| 2026.05.04 | ₩942 | ₩972 | ₩908 | ₩972 | +3.12% | 1.9만 |
|---|
| 2026.05.01 | ₩904 | ₩961 | ₩886 | ₩952 | +5.32% | 2.9만 |
|---|
| 2026.04.30 | ₩854 | ₩924 | ₩829 | ₩908 | +6.25% | 2.4만 |
|---|
| 2026.04.29 | ₩881 | ₩942 | ₩868 | ₩880 | -0.15% | 4.4만 |
|---|
| 2026.04.28 | ₩836 | ₩988 | ₩814 | ₩908 | +8.63% | 4만 |
|---|
| 2026.04.27 | ₩948 | ₩990 | ₩830 | ₩852 | -10.14% | 21.6만 |
|---|
| 2026.04.24 | ₩908 | ₩969 | ₩874 | ₩966 | +6.47% | 7.3만 |
|---|
| 2026.04.23 | ₩1,006 | ₩1,013 | ₩801 | ₩914 | -9.15% | 47.5만 |
|---|
| 2026.04.22 | ₩1,281 | ₩1,335 | ₩1,041 | ₩1,060 | -17.29% | 103.6만 |
|---|
| 2026.04.21 | ₩840 | ₩1,388 | ₩828 | ₩1,375 | +63.75% | 449.2만 |
|---|
| 2026.04.20 | ₩705 | ₩1,157 | ₩682 | ₩966 | +37.12% | 661만 |
|---|
| 2026.04.17 | ₩706 | ₩706 | ₩667 | ₩682 | -3.40% | 7.4만 |
|---|
| 2026.04.16 | ₩667 | ₩721 | ₩649 | ₩666 | -0.20% | 6.7만 |
|---|
| 2026.04.15 | ₩645 | ₩667 | ₩619 | ₩654 | +1.45% | 8.3만 |
|---|
| 2026.04.14 | ₩629 | ₩717 | ₩627 | ₩646 | +2.76% | 15.8만 |
|---|
| 2026.04.13 | ₩634 | ₩675 | ₩595 | ₩642 | +1.26% | 12만 |
|---|
| 2026.04.10 | ₩534 | ₩641 | ₩534 | ₩635 | +19.00% | 32.4만 |
|---|
| 2026.04.09 | ₩519 | ₩551 | ₩501 | ₩550 | +5.91% | 13.3만 |
|---|
| 2026.04.08 | ₩497 | ₩519 | ₩494 | ₩511 | +2.96% | 13.6만 |
|---|
| 2026.04.07 | ₩499 | ₩514 | ₩487 | ₩513 | +2.67% | 7.6만 |
|---|
| 2026.04.06 | ₩522 | ₩522 | ₩475 | ₩514 | -1.53% | 27.8만 |
|---|
| 2026.04.02 | ₩533 | ₩542 | ₩480 | ₩538 | +1.00% | 52.2만 |
|---|
| 2026.04.01 | ₩541 | ₩541 | ₩499 | ₩523 | -3.21% | 8.6만 |
|---|
| 2026.03.31 | ₩519 | ₩554 | ₩479 | ₩546 | +5.14% | 17.4만 |
|---|
| 2026.03.30 | ₩511 | ₩531 | ₩472 | ₩526 | +2.87% | 12.7만 |
|---|
| 2026.03.27 | ₩484 | ₩519 | ₩451 | ₩519 | +7.16% | 10.4만 |
|---|
| 2026.03.26 | ₩478 | ₩538 | ₩446 | ₩499 | +4.47% | 22.6만 |
|---|
| 2026.03.25 | ₩510 | ₩521 | ₩446 | ₩487 | -4.45% | 35.2만 |
|---|
| 2026.03.24 | ₩514 | ₩539 | ₩454 | ₩510 | -0.78% | 23.1만 |
|---|
| 2026.03.23 | ₩539 | ₩581 | ₩498 | ₩555 | +2.97% | 43.2만 |
|---|
| 2026.03.20 | ₩693 | ₩721 | ₩614 | ₩623 | -10.02% | 915.7만 |
|---|
| 2026.03.19 | ₩961 | ₩961 | ₩669 | ₩670 | -30.28% | 29.7만 |
|---|
| 2026.03.18 | ₩1,173 | ₩1,188 | ₩909 | ₩961 | -18.09% | 30만 |
|---|
| 2026.03.17 | ₩1,137 | ₩1,435 | ₩1,121 | ₩1,217 | +7.04% | 149.4만 |
|---|
| 2026.03.16 | ₩1,271 | ₩1,341 | ₩1,128 | ₩1,159 | -8.82% | 33.2만 |
|---|
| 2026.03.13 | ₩1,292 | ₩1,468 | ₩1,273 | ₩1,335 | +3.31% | 213.3만 |
|---|
| 2026.03.12 | ₩1,213 | ₩1,642 | ₩1,134 | ₩1,361 | +12.21% | 337.3만 |
|---|
| 2026.03.11 | ₩1,148 | ₩1,207 | ₩1,134 | ₩1,177 | +2.56% | 1.4만 |
|---|
| 2026.03.10 | ₩1,101 | ₩1,183 | ₩1,101 | ₩1,169 | +6.18% | 2.1만 |
|---|
| 2026.03.09 | ₩1,201 | ₩1,201 | ₩1,061 | ₩1,125 | -6.33% | 5.6만 |
|---|
| 2026.03.06 | ₩1,368 | ₩1,375 | ₩1,134 | ₩1,195 | -12.68% | 20.2만 |
|---|
| 2026.03.05 | ₩1,482 | ₩1,495 | ₩1,308 | ₩1,335 | -9.91% | 19.3만 |
|---|
| 2026.03.04 | ₩1,361 | ₩1,508 | ₩1,361 | ₩1,468 | +7.84% | 7.3만 |
|---|
| 2026.03.03 | ₩1,301 | ₩1,602 | ₩1,268 | ₩1,388 | +6.67% | 47.2만 |
|---|
| 2026.03.02 | ₩1,348 | ₩1,388 | ₩1,236 | ₩1,361 | +0.99% | 10.3만 |
|---|
| 2026.02.27 | ₩1,333 | ₩1,388 | ₩1,317 | ₩1,341 | +0.60% | 4.2만 |
|---|
| 2026.02.26 | ₩1,299 | ₩1,401 | ₩1,260 | ₩1,375 | +5.86% | 56.2만 |
|---|
| 2026.02.25 | ₩1,327 | ₩1,381 | ₩1,321 | ₩1,348 | +1.61% | 7.4만 |
|---|
| 2026.02.24 | ₩1,303 | ₩1,348 | ₩1,303 | ₩1,335 | +2.46% | 3.4만 |
|---|
| 2026.02.23 | ₩1,281 | ₩1,360 | ₩1,225 | ₩1,335 | +4.17% | 66.4만 |
|---|
| 2026.02.20 | ₩1,364 | ₩1,415 | ₩1,348 | ₩1,348 | -1.17% | 2.9만 |
|---|
| 2026.02.19 | ₩1,361 | ₩1,428 | ₩1,348 | ₩1,348 | -0.98% | 4만 |
|---|
| 2026.02.18 | ₩1,388 | ₩1,428 | ₩1,375 | ₩1,401 | +0.96% | 19.2만 |
|---|
| 2026.02.17 | ₩1,321 | ₩1,461 | ₩1,308 | ₩1,401 | +6.06% | 9.7만 |
|---|
| 2026.02.13 | ₩1,281 | ₩1,388 | ₩1,281 | ₩1,335 | +4.17% | 6.2만 |
|---|
| 2026.02.12 | ₩1,361 | ₩1,395 | ₩1,268 | ₩1,361 | 0.00% | 28.7만 |
|---|
| 2026.02.11 | ₩1,295 | ₩1,468 | ₩1,261 | ₩1,375 | +6.19% | 29.7만 |
|---|
| 2026.02.10 | ₩1,348 | ₩1,375 | ₩1,308 | ₩1,335 | -0.99% | 13.3만 |
|---|
| 2026.02.09 | ₩1,309 | ₩1,468 | ₩1,309 | ₩1,401 | +7.03% | 27.4만 |
|---|
| 2026.02.06 | ₩1,328 | ₩1,375 | ₩1,277 | ₩1,361 | +2.51% | 21만 |
|---|
| 2026.02.05 | ₩1,401 | ₩1,401 | ₩1,307 | ₩1,348 | -3.81% | 26.8만 |
|---|
| 2026.02.04 | ₩1,375 | ₩1,415 | ₩1,299 | ₩1,415 | +2.91% | 26.9만 |
|---|
| 2026.02.03 | ₩1,333 | ₩1,415 | ₩1,231 | ₩1,375 | +3.10% | 41.3만 |
|---|
| 2026.02.02 | ₩1,228 | ₩1,361 | ₩1,155 | ₩1,348 | +9.78% | 43.9만 |
|---|
| 2026.01.30 | ₩1,070 | ₩1,388 | ₩1,010 | ₩1,348 | +25.94% | 222.4만 |
|---|
| 2026.01.29 | ₩1,196 | ₩1,293 | ₩1,014 | ₩1,237 | +3.46% | 2206.1만 |
|---|
| 2026.01.28 | ₩1,028 | ₩1,108 | ₩894 | ₩1,092 | +6.23% | 37.9만 |
|---|
| 2026.01.27 | ₩1,001 | ₩1,161 | ₩918 | ₩1,134 | +13.33% | 59.6만 |
|---|
| 2026.01.26 | ₩889 | ₩1,292 | ₩455 | ₩1,175 | +32.13% | 1526.1만 |
|---|
| 2026.01.23 | ₩635 | ₩1,094 | ₩605 | ₩1,069 | +68.28% | 4529만 |
|---|
| 2026.01.22 | ₩583 | ₩655 | ₩547 | ₩651 | +11.67% | 26.2만 |
|---|
| 2026.01.21 | ₩571 | ₩673 | ₩418 | ₩645 | +12.85% | 209.4만 |
|---|
| 2026.01.20 | ₩735 | ₩735 | ₩654 | ₩681 | -7.44% | 1315.8만 |
|---|
| 2026.01.16 | ₩746 | ₩801 | ₩721 | ₩735 | -1.43% | 13.2만 |
|---|
| 2026.01.15 | ₩761 | ₩801 | ₩701 | ₩710 | -6.67% | 7.6만 |
|---|
| 2026.01.14 | ₩747 | ₩803 | ₩734 | ₩762 | +1.96% | 5.8만 |
|---|
| 2026.01.13 | ₩807 | ₩818 | ₩750 | ₩758 | -6.12% | 9.8만 |
|---|
| 2026.01.12 | ₩868 | ₩874 | ₩814 | ₩841 | -3.08% | 9.8만 |
|---|
| 2026.01.09 | ₩934 | ₩952 | ₩881 | ₩881 | -5.71% | 4.8만 |
|---|
| 2026.01.08 | ₩1,008 | ₩1,012 | ₩888 | ₩948 | -5.96% | 18.2만 |
|---|
| 2026.01.07 | ₩856 | ₩1,068 | ₩828 | ₩1,002 | +17.16% | 35만 |
|---|
| 2026.01.06 | ₩868 | ₩868 | ₩811 | ₩857 | -1.23% | 3.7만 |
|---|
| 2026.01.05 | ₩828 | ₩881 | ₩801 | ₩868 | +4.84% | 10만 |
|---|
| 2026.01.02 | ₩826 | ₩842 | ₩814 | ₩842 | +1.94% | 5.1만 |
|---|
| 2025.12.31 | ₩734 | ₩828 | ₩734 | ₩817 | +11.27% | 12.9만 |
|---|
| 2025.12.30 | ₩725 | ₩828 | ₩707 | ₩787 | +8.66% | 8.4만 |
|---|
| 2025.12.29 | ₩703 | ₩774 | ₩677 | ₩747 | +6.26% | 13.9만 |
|---|
| 2025.12.26 | ₩762 | ₩774 | ₩709 | ₩709 | -7.01% | 6.5만 |
|---|
| 2025.12.24 | ₩763 | ₩798 | ₩761 | ₩781 | +2.27% | 3.6만 |
|---|
| 2025.12.23 | ₩841 | ₩841 | ₩755 | ₩763 | -9.21% | 5.4만 |
|---|
| 2025.12.22 | ₩801 | ₩854 | ₩774 | ₩846 | +5.67% | 6.6만 |
|---|
| 2025.12.19 | ₩785 | ₩828 | ₩774 | ₩826 | +5.27% | 3.9만 |
|---|
| 2025.12.18 | ₩814 | ₩865 | ₩775 | ₩785 | -3.61% | 7.6만 |
|---|
| 2025.12.17 | ₩873 | ₩873 | ₩787 | ₩811 | -7.03% | 7.3만 |
|---|
| 2025.12.16 | ₩838 | ₩874 | ₩821 | ₩874 | +4.30% | 5.9만 |
|---|
| 2025.12.15 | ₩881 | ₩881 | ₩766 | ₩814 | -7.58% | 7.1만 |
|---|
| 2025.12.12 | ₩1,038 | ₩1,068 | ₩849 | ₩862 | -16.97% | 20.5만 |
|---|
| 2025.12.11 | ₩1,024 | ₩1,069 | ₩1,020 | ₩1,068 | +4.30% | 4.4만 |
|---|
| 2025.12.10 | ₩1,179 | ₩1,179 | ₩948 | ₩1,053 | -10.65% | 22.9만 |
|---|
| 2025.12.09 | ₩1,187 | ₩1,188 | ₩1,098 | ₩1,151 | -3.04% | 20만 |
|---|
| 2025.12.08 | ₩1,260 | ₩1,260 | ₩1,175 | ₩1,215 | -3.60% | 14.9만 |
|---|
| 2025.12.05 | ₩1,268 | ₩1,321 | ₩1,219 | ₩1,268 | 0.00% | 26.8만 |
|---|
| 2025.12.04 | ₩1,272 | ₩1,335 | ₩1,201 | ₩1,291 | +1.47% | 23.8만 |
|---|
| 2025.12.03 | ₩1,320 | ₩1,361 | ₩1,295 | ₩1,335 | +1.11% | 34.8만 |
|---|
| 2025.12.02 | ₩1,441 | ₩1,522 | ₩1,428 | ₩1,495 | +3.70% | 63.2만 |
|---|
| 2025.12.01 | ₩1,802 | ₩1,829 | ₩1,375 | ₩1,748 | -2.96% | 3560.2만 |
|---|
| 2025.11.28 | ₩1,822 | ₩2,002 | ₩1,802 | ₩1,942 | +6.59% | 2.1만 |
|---|
| 2025.11.26 | ₩1,949 | ₩1,975 | ₩1,842 | ₩1,855 | -4.79% | 4.4만 |
|---|
| 2025.11.25 | ₩2,095 | ₩2,122 | ₩2,015 | ₩2,029 | -3.18% | 24.6만 |
|---|
| 2025.11.24 | ₩2,091 | ₩2,122 | ₩2,082 | ₩2,109 | +0.83% | 5.4천 |
|---|
| 2025.11.21 | ₩2,095 | ₩2,109 | ₩2,015 | ₩2,095 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩2,082 | ₩2,095 | ₩2,082 | ₩2,095 | +0.64% | 8.7천 |
|---|
| 2025.11.19 | ₩2,102 | ₩2,102 | ₩2,082 | ₩2,095 | -0.32% | 2.2천 |
|---|
| 2025.11.18 | ₩2,122 | ₩2,176 | ₩2,082 | ₩2,082 | -1.89% | 9.1천 |
|---|
| 2025.11.17 | ₩2,216 | ₩2,216 | ₩2,122 | ₩2,122 | -4.22% | 1.4만 |
|---|
| 2025.11.14 | ₩2,229 | ₩2,229 | ₩2,149 | ₩2,149 | -3.59% | 6.4천 |
|---|
| 2025.11.13 | ₩2,296 | ₩2,456 | ₩2,242 | ₩2,256 | -1.74% | 1만 |
|---|
| 2025.11.12 | ₩2,229 | ₩2,402 | ₩2,229 | ₩2,282 | +2.40% | 9.5천 |
|---|
| 2025.11.11 | ₩2,229 | ₩2,293 | ₩2,202 | ₩2,242 | +0.60% | 1.7천 |
|---|
| 2025.11.10 | ₩2,336 | ₩2,336 | ₩2,269 | ₩2,309 | -1.14% | 2.3천 |
|---|
| 2025.11.07 | ₩2,376 | ₩2,376 | ₩2,220 | ₩2,336 | -1.69% | 7.2천 |
|---|
| 2025.11.06 | ₩2,322 | ₩2,376 | ₩2,321 | ₩2,376 | +2.30% | 5천 |
|---|
| 2025.11.05 | ₩2,416 | ₩2,416 | ₩2,309 | ₩2,389 | -1.10% | 9.3천 |
|---|
| 2025.11.04 | ₩2,322 | ₩2,429 | ₩2,322 | ₩2,429 | +4.60% | 7.8천 |
|---|
| 2025.11.03 | ₩2,509 | ₩2,616 | ₩2,469 | ₩2,469 | -1.60% | 2.5만 |
|---|
| 2025.10.31 | ₩2,402 | ₩2,616 | ₩2,396 | ₩2,589 | +7.78% | 3.6만 |
|---|
| 2025.10.30 | ₩2,402 | ₩2,523 | ₩2,402 | ₩2,443 | +1.67% | 2.2만 |
|---|
| 2025.10.29 | ₩2,443 | ₩2,576 | ₩2,402 | ₩2,536 | +3.83% | 9천 |
|---|
| 2025.10.28 | ₩2,589 | ₩2,589 | ₩2,505 | ₩2,509 | -3.09% | 3.3천 |
|---|
| 2025.10.27 | ₩2,589 | ₩2,770 | ₩2,483 | ₩2,483 | -4.12% | 1.6만 |
|---|
| 2025.10.24 | ₩2,749 | ₩2,749 | ₩2,616 | ₩2,636 | -4.13% | 1.1만 |
|---|
| 2025.10.23 | ₩2,589 | ₩2,703 | ₩2,589 | ₩2,629 | +1.55% | 7.2천 |
|---|
| 2025.10.22 | ₩2,656 | ₩2,656 | ₩2,509 | ₩2,543 | -4.27% | 1.1만 |
|---|
| 2025.10.21 | ₩2,603 | ₩2,723 | ₩2,536 | ₩2,625 | +0.87% | 8.5천 |
|---|
| 2025.10.20 | ₩2,663 | ₩2,669 | ₩2,603 | ₩2,616 | -1.75% | 5.7천 |
|---|
| 2025.10.17 | ₩2,763 | ₩2,763 | ₩2,623 | ₩2,643 | -4.35% | 1.5만 |
|---|
| 2025.10.16 | ₩2,723 | ₩2,776 | ₩2,603 | ₩2,709 | -0.49% | 1.9만 |
|---|
| 2025.10.15 | ₩2,830 | ₩2,836 | ₩2,749 | ₩2,765 | -2.26% | 6.5천 |
|---|
| 2025.10.14 | ₩2,803 | ₩2,896 | ₩2,790 | ₩2,896 | +3.33% | 9.1천 |
|---|
| 2025.10.13 | ₩2,818 | ₩2,936 | ₩2,776 | ₩2,790 | -0.99% | 1.8만 |
|---|
| 2025.10.10 | ₩3,004 | ₩3,078 | ₩2,770 | ₩2,810 | -6.49% | 2.7만 |
|---|