시장 데이터를 불러오는 중
전체 종목
크리컷 과거 주가
Cricut, Inc. - Class A common stock · CRCT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cricut, Inc. - Class A common stock · CRCT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,529 | ₩8,682 | ₩8,475 | ₩8,515 | -0.16% | 49.6만 |
| 2026.10.08 | ₩8,395 | ₩8,648 | ₩8,395 | ₩8,529 | +1.59% | 75.4만 |
| 2026.10.07 | ₩8,462 | ₩8,568 | ₩8,382 | ₩8,475 | +0.16% | 39.7만 |
| 2026.10.06 | ₩8,675 | ₩8,702 | ₩8,489 | ₩8,502 | -2.00% | 42.7만 |
| 2026.10.05 | ₩8,688 | ₩8,688 | ₩8,462 | ₩8,622 | -0.77% | 61.7만 |
| 2026.10.02 | ₩8,728 | ₩8,822 | ₩8,555 | ₩8,688 | -0.46% | 54.6만 |
| 2026.10.01 | ₩8,542 | ₩8,875 | ₩8,435 | ₩8,682 | +1.64% | 73.6만 |
| 2026.09.30 | ₩8,542 | ₩8,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,502 |
| -0.47% |
| 60.5만 |
| 2026.09.29 | ₩8,409 | ₩8,542 | ₩8,362 | ₩8,542 | +1.58% | 68.8만 |
|---|
| 2026.09.28 | ₩8,129 | ₩8,582 | ₩8,009 | ₩8,435 | +3.77% | 94.2만 |
|---|
| 2026.09.25 | ₩7,889 | ₩8,242 | ₩7,889 | ₩8,182 | +3.72% | 81.2만 |
|---|
| 2026.09.24 | ₩7,822 | ₩7,929 | ₩7,642 | ₩7,889 | +0.85% | 69.1만 |
|---|
| 2026.09.23 | ₩7,742 | ₩7,902 | ₩7,662 | ₩7,849 | +1.38% | 53.6만 |
|---|
| 2026.09.22 | ₩7,596 | ₩7,776 | ₩7,542 | ₩7,742 | +1.93% | 55.5만 |
|---|
| 2026.09.21 | ₩7,542 | ₩7,604 | ₩7,376 | ₩7,529 | -0.18% | 63.2만 |
|---|
| 2026.09.18 | ₩7,516 | ₩7,569 | ₩7,382 | ₩7,516 | 0.00% | 138.1만 |
|---|
| 2026.09.17 | ₩7,542 | ₩7,636 | ₩7,476 | ₩7,609 | +0.88% | 50.7만 |
|---|
| 2026.09.16 | ₩7,502 | ₩7,502 | ₩7,356 | ₩7,449 | -0.71% | 56.4만 |
|---|
| 2026.09.15 | ₩7,462 | ₩7,549 | ₩7,422 | ₩7,529 | +0.89% | 47.5만 |
|---|
| 2026.09.14 | ₩7,529 | ₩7,609 | ₩7,416 | ₩7,529 | 0.00% | 55.4만 |
|---|
| 2026.09.11 | ₩7,369 | ₩7,636 | ₩7,329 | ₩7,489 | +1.63% | 64.6만 |
|---|
| 2026.09.10 | ₩7,196 | ₩7,389 | ₩7,129 | ₩7,276 | +1.11% | 70.1만 |
|---|
| 2026.09.09 | ₩7,176 | ₩7,289 | ₩7,089 | ₩7,236 | +0.84% | 51.8만 |
|---|
| 2026.09.08 | ₩7,356 | ₩7,436 | ₩7,209 | ₩7,263 | -1.27% | 55.7만 |
|---|
| 2026.09.04 | ₩7,689 | ₩7,782 | ₩7,363 | ₩7,382 | -3.99% | 92.4만 |
|---|
| 2026.09.03 | ₩7,729 | ₩7,929 | ₩7,689 | ₩7,796 | +0.86% | 78.9만 |
|---|
| 2026.09.02 | ₩7,902 | ₩7,969 | ₩7,596 | ₩7,676 | -2.87% | 75.4만 |
|---|
| 2026.09.01 | ₩7,802 | ₩7,956 | ₩7,576 | ₩7,796 | -0.09% | 63.5만 |
|---|
| 2026.08.31 | ₩7,742 | ₩7,896 | ₩7,649 | ₩7,862 | +1.55% | 88.5만 |
|---|
| 2026.08.28 | ₩7,569 | ₩7,749 | ₩7,556 | ₩7,729 | +2.11% | 71.8만 |
|---|
| 2026.08.27 | ₩7,836 | ₩7,836 | ₩7,536 | ₩7,569 | -3.40% | 59만 |
|---|
| 2026.08.26 | ₩7,756 | ₩7,929 | ₩7,582 | ₩7,742 | -0.17% | 69.9만 |
|---|
| 2026.08.25 | ₩7,516 | ₩7,902 | ₩7,476 | ₩7,822 | +4.08% | 69.5만 |
|---|
| 2026.08.24 | ₩7,449 | ₩7,633 | ₩7,363 | ₩7,529 | +1.07% | 63.5만 |
|---|
| 2026.08.21 | ₩7,236 | ₩7,469 | ₩7,156 | ₩7,449 | +2.95% | 171.7만 |
|---|
| 2026.08.20 | ₩7,169 | ₩7,343 | ₩7,169 | ₩7,196 | +0.37% | 60.4만 |
|---|
| 2026.08.19 | ₩7,343 | ₩7,422 | ₩7,223 | ₩7,236 | -1.45% | 105.3만 |
|---|
| 2026.08.18 | ₩7,356 | ₩7,436 | ₩7,236 | ₩7,303 | -0.72% | 66.4만 |
|---|
| 2026.08.17 | ₩7,596 | ₩7,669 | ₩7,329 | ₩7,343 | -3.33% | 87.5만 |
|---|
| 2026.08.14 | ₩7,889 | ₩7,889 | ₩7,649 | ₩7,676 | -2.70% | 54.2만 |
|---|
| 2026.08.13 | ₩7,849 | ₩8,009 | ₩7,722 | ₩7,902 | +0.68% | 72.5만 |
|---|
| 2026.08.12 | ₩7,822 | ₩7,922 | ₩7,589 | ₩7,836 | +0.17% | 78.4만 |
|---|
| 2026.08.11 | ₩7,796 | ₩8,002 | ₩7,596 | ₩7,956 | +2.05% | 82.3만 |
|---|
| 2026.08.10 | ₩7,782 | ₩8,122 | ₩7,662 | ₩7,862 | +1.03% | 174.3만 |
|---|
| 2026.08.07 | ₩8,035 | ₩8,169 | ₩7,629 | ₩7,782 | -3.15% | 125.8만 |
|---|
| 2026.08.06 | ₩7,942 | ₩8,169 | ₩7,304 | ₩8,089 | +1.85% | 155.5만 |
|---|
| 2026.08.05 | ₩6,903 | ₩8,355 | ₩6,876 | ₩8,089 | +17.18% | 316.2만 |
|---|
| 2026.08.04 | ₩6,356 | ₩6,623 | ₩6,303 | ₩6,583 | +3.56% | 83만 |
|---|
| 2026.08.03 | ₩6,330 | ₩6,423 | ₩6,243 | ₩6,383 | +0.84% | 50만 |
|---|
| 2026.07.31 | ₩6,236 | ₩6,270 | ₩6,143 | ₩6,250 | +0.21% | 32.7만 |
|---|
| 2026.07.30 | ₩6,383 | ₩6,396 | ₩6,117 | ₩6,196 | -2.92% | 38.8만 |
|---|
| 2026.07.29 | ₩6,263 | ₩6,423 | ₩6,236 | ₩6,383 | +1.91% | 65.7만 |
|---|
| 2026.07.28 | ₩6,037 | ₩6,323 | ₩5,810 | ₩6,256 | +3.64% | 47만 |
|---|
| 2026.07.27 | ₩5,983 | ₩6,077 | ₩5,957 | ₩5,970 | -0.22% | 34.1만 |
|---|
| 2026.07.24 | ₩5,690 | ₩5,950 | ₩5,690 | ₩5,943 | +4.45% | 38.5만 |
|---|
| 2026.07.23 | ₩5,917 | ₩5,923 | ₩5,663 | ₩5,663 | -4.28% | 59.9만 |
|---|
| 2026.07.22 | ₩5,983 | ₩6,003 | ₩5,883 | ₩5,930 | -0.89% | 28.2만 |
|---|
| 2026.07.21 | ₩6,130 | ₩6,130 | ₩5,957 | ₩5,983 | -2.39% | 35.4만 |
|---|
| 2026.07.20 | ₩6,157 | ₩6,236 | ₩6,077 | ₩6,130 | -0.43% | 29.9만 |
|---|
| 2026.07.17 | ₩6,263 | ₩6,356 | ₩6,110 | ₩6,170 | -1.49% | 52.8만 |
|---|
| 2026.07.16 | ₩6,130 | ₩6,303 | ₩5,943 | ₩6,263 | +2.17% | 66만 |
|---|
| 2026.07.15 | ₩6,010 | ₩6,350 | ₩6,010 | ₩6,303 | +4.88% | 85.6만 |
|---|
| 2026.07.14 | ₩6,037 | ₩6,077 | ₩5,950 | ₩5,970 | -1.10% | 34.9만 |
|---|
| 2026.07.13 | ₩5,903 | ₩6,090 | ₩5,903 | ₩6,023 | +2.03% | 39.8만 |
|---|
| 2026.07.10 | ₩5,823 | ₩5,970 | ₩5,823 | ₩5,877 | +0.92% | 47.9만 |
|---|
| 2026.07.09 | ₩5,703 | ₩5,850 | ₩5,650 | ₩5,810 | +1.87% | 48만 |
|---|
| 2026.07.08 | ₩5,717 | ₩5,823 | ₩5,650 | ₩5,703 | -0.23% | 39.4만 |
|---|
| 2026.07.07 | ₩5,783 | ₩5,923 | ₩5,757 | ₩5,783 | 0.00% | 45.6만 |
|---|
| 2026.07.06 | ₩5,917 | ₩5,983 | ₩5,890 | ₩5,890 | -0.45% | 57.9만 |
|---|
| 2026.07.02 | ₩5,930 | ₩6,037 | ₩5,870 | ₩5,943 | +0.22% | 41.2만 |
|---|
| 2026.07.01 | ₩5,877 | ₩5,969 | ₩5,799 | ₩5,930 | +0.91% | 32.6만 |
|---|
| 2026.06.30 | ₩5,903 | ₩5,903 | ₩5,670 | ₩5,850 | -0.90% | 43.5만 |
|---|
| 2026.06.29 | ₩6,130 | ₩6,130 | ₩5,910 | ₩5,917 | -3.48% | 44.1만 |
|---|
| 2026.06.26 | ₩5,890 | ₩6,236 | ₩5,890 | ₩6,170 | +4.75% | 222.9만 |
|---|
| 2026.06.25 | ₩5,917 | ₩5,937 | ₩5,857 | ₩5,890 | -0.45% | 41.6만 |
|---|
| 2026.06.24 | ₩5,823 | ₩6,117 | ₩5,823 | ₩5,890 | +1.14% | 39.6만 |
|---|
| 2026.06.23 | ₩5,877 | ₩5,923 | ₩5,677 | ₩5,797 | -1.36% | 108.3만 |
|---|
| 2026.06.22 | ₩5,943 | ₩5,963 | ₩5,797 | ₩5,823 | -2.02% | 38만 |
|---|
| 2026.06.18 | ₩5,890 | ₩6,050 | ₩5,863 | ₩5,943 | +0.90% | 71.6만 |
|---|
| 2026.06.17 | ₩5,997 | ₩6,057 | ₩5,830 | ₩5,877 | -2.00% | 40.1만 |
|---|
| 2026.06.16 | ₩6,010 | ₩6,130 | ₩5,943 | ₩6,010 | 0.00% | 33.2만 |
|---|
| 2026.06.15 | ₩6,010 | ₩6,110 | ₩5,917 | ₩6,010 | 0.00% | 34.4만 |
|---|
| 2026.06.12 | ₩5,957 | ₩6,023 | ₩5,943 | ₩5,983 | +0.45% | 31.7만 |
|---|
| 2026.06.11 | ₩5,903 | ₩5,970 | ₩5,770 | ₩5,957 | +0.90% | 37.8만 |
|---|
| 2026.06.10 | ₩5,863 | ₩5,983 | ₩5,850 | ₩5,903 | +0.68% | 41.5만 |
|---|
| 2026.06.09 | ₩5,597 | ₩5,903 | ₩5,597 | ₩5,863 | +4.76% | 44.2만 |
|---|
| 2026.06.08 | ₩5,544 | ₩5,597 | ₩5,490 | ₩5,584 | +0.72% | 46.1만 |
|---|
| 2026.06.05 | ₩5,517 | ₩5,697 | ₩5,484 | ₩5,517 | 0.00% | 64.1만 |
|---|
| 2026.06.04 | ₩5,517 | ₩5,610 | ₩5,424 | ₩5,504 | -0.24% | 45.4만 |
|---|
| 2026.06.03 | ₩5,530 | ₩5,577 | ₩5,417 | ₩5,477 | -0.96% | 49.6만 |
|---|
| 2026.06.02 | ₩5,783 | ₩5,803 | ₩5,417 | ₩5,530 | -4.38% | 61.5만 |
|---|
| 2026.06.01 | ₩5,530 | ₩5,877 | ₩5,497 | ₩5,850 | +5.78% | 66만 |
|---|
| 2026.05.29 | ₩5,477 | ₩5,603 | ₩5,477 | ₩5,530 | +0.97% | 77.7만 |
|---|
| 2026.05.28 | ₩5,597 | ₩5,677 | ₩5,477 | ₩5,504 | -1.67% | 40.7만 |
|---|
| 2026.05.27 | ₩5,397 | ₩5,717 | ₩5,397 | ₩5,623 | +4.20% | 61.1만 |
|---|
| 2026.05.26 | ₩5,330 | ₩5,470 | ₩5,330 | ₩5,384 | +1.00% | 47.3만 |
|---|
| 2026.05.22 | ₩5,317 | ₩5,344 | ₩5,257 | ₩5,304 | -0.25% | 33.2만 |
|---|
| 2026.05.21 | ₩5,237 | ₩5,384 | ₩5,144 | ₩5,344 | +2.04% | 35.7만 |
|---|
| 2026.05.20 | ₩5,344 | ₩5,344 | ₩5,190 | ₩5,297 | -0.87% | 41.2만 |
|---|
| 2026.05.19 | ₩5,224 | ₩5,390 | ₩5,130 | ₩5,344 | +2.30% | 56.5만 |
|---|
| 2026.05.18 | ₩5,237 | ₩5,357 | ₩5,170 | ₩5,224 | -0.25% | 52.6만 |
|---|
| 2026.05.15 | ₩5,330 | ₩5,410 | ₩5,210 | ₩5,237 | -1.75% | 58.7만 |
|---|
| 2026.05.14 | ₩5,317 | ₩5,484 | ₩5,297 | ₩5,370 | +1.00% | 57.4만 |
|---|
| 2026.05.13 | ₩5,637 | ₩5,663 | ₩5,230 | ₩5,250 | -6.86% | 58.3만 |
|---|
| 2026.05.12 | ₩5,810 | ₩5,857 | ₩5,663 | ₩5,677 | -2.29% | 39.2만 |
|---|
| 2026.05.11 | ₩5,717 | ₩6,037 | ₩5,710 | ₩5,810 | +1.63% | 52.5만 |
|---|
| 2026.05.08 | ₩5,797 | ₩5,797 | ₩5,598 | ₩5,730 | -1.15% | 73.5만 |
|---|
| 2026.05.07 | ₩5,943 | ₩6,010 | ₩5,610 | ₩5,810 | -2.24% | 65만 |
|---|
| 2026.05.06 | ₩5,637 | ₩6,210 | ₩5,637 | ₩5,917 | +4.96% | 162.2만 |
|---|
| 2026.05.05 | ₩5,584 | ₩5,663 | ₩5,444 | ₩5,623 | +0.72% | 58.7만 |
|---|
| 2026.05.04 | ₩5,743 | ₩5,843 | ₩5,544 | ₩5,544 | -3.48% | 31.5만 |
|---|
| 2026.05.01 | ₩5,770 | ₩5,890 | ₩5,737 | ₩5,743 | -0.46% | 43.5만 |
|---|
| 2026.04.30 | ₩5,690 | ₩5,770 | ₩5,643 | ₩5,743 | +0.94% | 23.7만 |
|---|
| 2026.04.29 | ₩5,797 | ₩5,797 | ₩5,650 | ₩5,703 | -1.61% | 40만 |
|---|
| 2026.04.28 | ₩5,877 | ₩5,970 | ₩5,843 | ₩5,850 | -0.45% | 24.7만 |
|---|
| 2026.04.27 | ₩5,930 | ₩5,983 | ₩5,883 | ₩5,903 | -0.45% | 30.4만 |
|---|
| 2026.04.24 | ₩6,063 | ₩6,063 | ₩5,897 | ₩5,930 | -2.20% | 26.8만 |
|---|
| 2026.04.23 | ₩6,117 | ₩6,210 | ₩6,043 | ₩6,090 | -0.44% | 39.5만 |
|---|
| 2026.04.22 | ₩6,143 | ₩6,276 | ₩6,103 | ₩6,183 | +0.65% | 34.7만 |
|---|
| 2026.04.21 | ₩6,077 | ₩6,250 | ₩6,077 | ₩6,157 | +1.32% | 49.4만 |
|---|
| 2026.04.20 | ₩5,970 | ₩6,130 | ₩5,923 | ₩6,077 | +1.79% | 30.2만 |
|---|
| 2026.04.17 | ₩5,837 | ₩6,077 | ₩5,837 | ₩5,997 | +2.74% | 41.5만 |
|---|
| 2026.04.16 | ₩5,730 | ₩5,837 | ₩5,710 | ₩5,797 | +1.16% | 45.7만 |
|---|
| 2026.04.15 | ₩5,597 | ₩5,757 | ₩5,597 | ₩5,730 | +2.38% | 39.6만 |
|---|
| 2026.04.14 | ₩5,703 | ₩5,757 | ₩5,623 | ₩5,637 | -1.17% | 36.3만 |
|---|
| 2026.04.13 | ₩5,557 | ₩5,733 | ₩5,450 | ₩5,690 | +2.40% | 66.9만 |
|---|
| 2026.04.10 | ₩5,637 | ₩5,810 | ₩5,557 | ₩5,570 | -1.18% | 88만 |
|---|
| 2026.04.09 | ₩5,610 | ₩5,637 | ₩5,477 | ₩5,517 | -1.66% | 74.4만 |
|---|
| 2026.04.08 | ₩5,690 | ₩5,763 | ₩5,623 | ₩5,650 | -0.70% | 39.6만 |
|---|
| 2026.04.07 | ₩5,450 | ₩5,564 | ₩5,437 | ₩5,504 | +0.98% | 43.2만 |
|---|
| 2026.04.06 | ₩5,344 | ₩5,504 | ₩5,330 | ₩5,477 | +2.49% | 41.4만 |
|---|
| 2026.04.02 | ₩5,104 | ₩5,370 | ₩5,084 | ₩5,330 | +4.44% | 51만 |
|---|
| 2026.04.01 | ₩5,037 | ₩5,224 | ₩5,004 | ₩5,197 | +3.17% | 67.7만 |
|---|
| 2026.03.31 | ₩5,130 | ₩5,132 | ₩4,977 | ₩4,984 | -2.86% | 38.1만 |
|---|
| 2026.03.30 | ₩5,090 | ₩5,130 | ₩4,997 | ₩5,050 | -0.79% | 27.6만 |
|---|
| 2026.03.27 | ₩5,250 | ₩5,250 | ₩5,024 | ₩5,050 | -3.81% | 34만 |
|---|
| 2026.03.26 | ₩5,370 | ₩5,417 | ₩5,264 | ₩5,290 | -1.49% | 43.9만 |
|---|
| 2026.03.25 | ₩5,557 | ₩5,584 | ₩5,384 | ₩5,397 | -2.88% | 34.9만 |
|---|
| 2026.03.24 | ₩5,464 | ₩5,537 | ₩5,384 | ₩5,504 | +0.73% | 51.5만 |
|---|
| 2026.03.23 | ₩5,557 | ₩5,677 | ₩5,450 | ₩5,517 | -0.72% | 71.7만 |
|---|
| 2026.03.20 | ₩5,450 | ₩5,497 | ₩5,337 | ₩5,437 | -0.24% | 126.2만 |
|---|
| 2026.03.19 | ₩5,384 | ₩5,544 | ₩5,384 | ₩5,437 | +0.99% | 64.9만 |
|---|
| 2026.03.18 | ₩5,437 | ₩5,530 | ₩5,404 | ₩5,410 | -0.49% | 45.7만 |
|---|
| 2026.03.17 | ₩5,450 | ₩5,597 | ₩5,450 | ₩5,504 | +0.98% | 52.2만 |
|---|
| 2026.03.16 | ₩5,477 | ₩5,533 | ₩5,417 | ₩5,437 | -0.73% | 44.1만 |
|---|
| 2026.03.13 | ₩5,410 | ₩5,524 | ₩5,384 | ₩5,424 | +0.25% | 43.1만 |
|---|
| 2026.03.12 | ₩5,344 | ₩5,444 | ₩5,304 | ₩5,357 | +0.25% | 63.6만 |
|---|
| 2026.03.11 | ₩5,357 | ₩5,484 | ₩5,344 | ₩5,397 | +0.75% | 49.5만 |
|---|
| 2026.03.10 | ₩5,410 | ₩5,530 | ₩5,344 | ₩5,384 | -0.49% | 49.8만 |
|---|
| 2026.03.09 | ₩5,357 | ₩5,464 | ₩5,170 | ₩5,450 | +1.74% | 91.5만 |
|---|
| 2026.03.06 | ₩5,464 | ₩5,537 | ₩5,357 | ₩5,397 | -1.22% | 76.5만 |
|---|
| 2026.03.05 | ₩6,023 | ₩6,037 | ₩5,457 | ₩5,517 | -8.41% | 139.7만 |
|---|
| 2026.03.04 | ₩5,797 | ₩6,090 | ₩5,730 | ₩6,023 | +3.91% | 116만 |
|---|
| 2026.03.03 | ₩5,637 | ₩5,783 | ₩5,590 | ₩5,757 | +2.13% | 75.7만 |
|---|
| 2026.03.02 | ₩5,650 | ₩5,757 | ₩5,577 | ₩5,730 | +1.42% | 68.1만 |
|---|
| 2026.02.27 | ₩5,823 | ₩5,823 | ₩5,564 | ₩5,730 | -1.60% | 74.9만 |
|---|
| 2026.02.26 | ₩5,797 | ₩5,943 | ₩5,750 | ₩5,863 | +1.15% | 67.4만 |
|---|
| 2026.02.25 | ₩5,783 | ₩5,850 | ₩5,683 | ₩5,797 | +0.23% | 40.7만 |
|---|
| 2026.02.24 | ₩5,903 | ₩6,037 | ₩5,743 | ₩5,770 | -2.26% | 63.1만 |
|---|
| 2026.02.23 | ₩6,130 | ₩6,150 | ₩5,810 | ₩5,877 | -4.13% | 60.6만 |
|---|
| 2026.02.20 | ₩6,183 | ₩6,256 | ₩6,050 | ₩6,157 | -0.43% | 165.6만 |
|---|
| 2026.02.19 | ₩6,183 | ₩6,263 | ₩6,143 | ₩6,183 | 0.00% | 50.7만 |
|---|
| 2026.02.18 | ₩6,130 | ₩6,328 | ₩6,110 | ₩6,183 | +0.87% | 44.2만 |
|---|
| 2026.02.17 | ₩6,250 | ₩6,250 | ₩6,063 | ₩6,103 | -2.35% | 34.7만 |
|---|
| 2026.02.13 | ₩6,223 | ₩6,343 | ₩6,196 | ₩6,250 | +0.43% | 64.1만 |
|---|
| 2026.02.12 | ₩6,157 | ₩6,250 | ₩6,010 | ₩6,210 | +0.87% | 51.3만 |
|---|
| 2026.02.11 | ₩6,236 | ₩6,236 | ₩6,077 | ₩6,170 | -1.07% | 27.6만 |
|---|
| 2026.02.10 | ₩6,130 | ₩6,290 | ₩6,130 | ₩6,196 | +1.09% | 38.5만 |
|---|
| 2026.02.09 | ₩6,117 | ₩6,230 | ₩6,017 | ₩6,130 | +0.22% | 37.4만 |
|---|
| 2026.02.06 | ₩5,943 | ₩6,177 | ₩5,943 | ₩6,157 | +3.59% | 36.7만 |
|---|
| 2026.02.05 | ₩6,023 | ₩6,063 | ₩5,923 | ₩5,957 | -1.11% | 40.8만 |
|---|
| 2026.02.04 | ₩5,917 | ₩6,063 | ₩5,866 | ₩6,037 | +2.03% | 48.1만 |
|---|
| 2026.02.03 | ₩6,037 | ₩6,177 | ₩5,584 | ₩5,877 | -2.65% | 156.4만 |
|---|
| 2026.02.02 | ₩5,930 | ₩6,143 | ₩5,837 | ₩6,050 | +2.02% | 65.3만 |
|---|
| 2026.01.30 | ₩5,877 | ₩5,970 | ₩5,838 | ₩5,957 | +1.36% | 35.6만 |
|---|
| 2026.01.29 | ₩5,943 | ₩5,963 | ₩5,850 | ₩5,877 | -1.12% | 40.4만 |
|---|
| 2026.01.28 | ₩5,890 | ₩5,990 | ₩5,877 | ₩5,917 | +0.45% | 32.2만 |
|---|
| 2026.01.27 | ₩5,863 | ₩5,951 | ₩5,797 | ₩5,863 | 0.00% | 27.8만 |
|---|
| 2026.01.26 | ₩5,890 | ₩5,970 | ₩5,837 | ₩5,863 | -0.45% | 40.7만 |
|---|
| 2026.01.23 | ₩5,797 | ₩5,883 | ₩5,797 | ₩5,863 | +1.15% | 35.2만 |
|---|
| 2026.01.22 | ₩5,730 | ₩5,877 | ₩5,703 | ₩5,783 | +0.93% | 34만 |
|---|
| 2026.01.21 | ₩5,663 | ₩5,743 | ₩5,603 | ₩5,677 | +0.24% | 43.9만 |
|---|
| 2026.01.20 | ₩5,650 | ₩5,717 | ₩5,610 | ₩5,637 | -0.24% | 47.9만 |
|---|
| 2026.01.16 | ₩5,983 | ₩6,030 | ₩5,663 | ₩5,743 | -4.01% | 86.7만 |
|---|
| 2026.01.15 | ₩6,077 | ₩6,196 | ₩5,843 | ₩5,983 | -1.54% | 85.2만 |
|---|
| 2026.01.14 | ₩6,583 | ₩6,603 | ₩6,017 | ₩6,063 | -7.89% | 64.4만 |
|---|
| 2026.01.13 | ₩6,583 | ₩6,623 | ₩6,536 | ₩6,596 | +0.20% | 41.1만 |
|---|
| 2026.01.12 | ₩6,450 | ₩6,583 | ₩6,383 | ₩6,556 | +1.65% | 39.8만 |
|---|
| 2026.01.09 | ₩6,516 | ₩6,576 | ₩6,310 | ₩6,450 | -1.02% | 49.5만 |
|---|
| 2026.01.08 | ₩6,476 | ₩6,543 | ₩6,330 | ₩6,476 | 0.00% | 51.8만 |
|---|
| 2026.01.07 | ₩6,490 | ₩6,623 | ₩6,456 | ₩6,543 | +0.82% | 61.5만 |
|---|
| 2026.01.06 | ₩6,423 | ₩6,516 | ₩6,330 | ₩6,476 | +0.83% | 62.3만 |
|---|
| 2026.01.05 | ₩6,450 | ₩6,690 | ₩6,450 | ₩6,610 | +2.48% | 51.5만 |
|---|
| 2026.01.02 | ₩6,636 | ₩6,636 | ₩6,410 | ₩6,436 | -3.01% | 38만 |
|---|
| 2025.12.31 | ₩6,650 | ₩6,703 | ₩6,536 | ₩6,596 | -0.80% | 46.6만 |
|---|
| 2025.12.30 | ₩6,690 | ₩6,716 | ₩6,643 | ₩6,650 | -0.60% | 36.2만 |
|---|
| 2025.12.29 | ₩6,663 | ₩6,730 | ₩6,516 | ₩6,690 | +0.40% | 31.1만 |
|---|
| 2025.12.26 | ₩6,543 | ₩6,730 | ₩6,523 | ₩6,716 | +2.65% | 27.7만 |
|---|
| 2025.12.24 | ₩6,530 | ₩6,630 | ₩6,516 | ₩6,570 | +0.61% | 29.9만 |
|---|
| 2025.12.23 | ₩6,809 | ₩6,836 | ₩6,530 | ₩6,530 | -4.11% | 25.7만 |
|---|
| 2025.12.22 | ₩6,836 | ₩6,889 | ₩6,783 | ₩6,863 | +0.39% | 38.6만 |
|---|
| 2025.12.19 | ₩6,889 | ₩6,949 | ₩6,583 | ₩6,783 | -1.55% | 85.1만 |
|---|
| 2025.12.18 | ₩6,969 | ₩7,123 | ₩6,929 | ₩6,943 | -0.38% | 51.2만 |
|---|
| 2025.12.17 | ₩6,916 | ₩7,063 | ₩6,903 | ₩6,943 | +0.39% | 40.9만 |
|---|
| 2025.12.16 | ₩6,889 | ₩6,976 | ₩6,809 | ₩6,929 | +0.58% | 47.6만 |
|---|
| 2025.12.15 | ₩6,929 | ₩6,956 | ₩6,796 | ₩6,876 | -0.77% | 49.4만 |
|---|
| 2025.12.12 | ₩6,996 | ₩7,009 | ₩6,876 | ₩6,929 | -0.95% | 48만 |
|---|
| 2025.12.11 | ₩6,929 | ₩7,023 | ₩6,916 | ₩6,983 | +0.77% | 33.9만 |
|---|
| 2025.12.10 | ₩6,783 | ₩6,936 | ₩6,703 | ₩6,903 | +1.77% | 59.5만 |
|---|
| 2025.12.09 | ₩6,690 | ₩6,863 | ₩6,676 | ₩6,783 | +1.39% | 45.2만 |
|---|
| 2025.12.08 | ₩6,596 | ₩6,716 | ₩6,550 | ₩6,703 | +1.62% | 34.3만 |
|---|
| 2025.12.05 | ₩6,783 | ₩6,829 | ₩6,550 | ₩6,623 | -2.36% | 50만 |
|---|
| 2025.12.04 | ₩6,650 | ₩6,783 | ₩6,590 | ₩6,770 | +1.80% | 47만 |
|---|
| 2025.12.03 | ₩6,503 | ₩6,696 | ₩6,503 | ₩6,676 | +2.66% | 36.4만 |
|---|
| 2025.12.02 | ₩6,383 | ₩6,536 | ₩6,290 | ₩6,503 | +1.88% | 51.8만 |
|---|
| 2025.12.01 | ₩6,263 | ₩6,476 | ₩6,196 | ₩6,370 | +1.70% | 51.8만 |
|---|
| 2025.11.28 | ₩6,356 | ₩6,410 | ₩6,263 | ₩6,316 | -0.63% | 28.3만 |
|---|
| 2025.11.26 | ₩6,436 | ₩6,476 | ₩6,323 | ₩6,330 | -1.66% | 42.9만 |
|---|
| 2025.11.25 | ₩6,316 | ₩6,476 | ₩6,316 | ₩6,450 | +2.11% | 38.1만 |
|---|
| 2025.11.24 | ₩6,410 | ₩6,490 | ₩6,263 | ₩6,290 | -1.87% | 67.9만 |
|---|
| 2025.11.21 | ₩6,196 | ₩6,523 | ₩6,157 | ₩6,410 | +3.44% | 64.3만 |
|---|
| 2025.11.20 | ₩6,183 | ₩6,316 | ₩6,157 | ₩6,196 | +0.22% | 67만 |
|---|
| 2025.11.19 | ₩6,077 | ₩6,157 | ₩6,037 | ₩6,103 | +0.44% | 52.9만 |
|---|
| 2025.11.18 | ₩6,037 | ₩6,192 | ₩6,037 | ₩6,103 | +1.10% | 54.3만 |
|---|
| 2025.11.17 | ₩6,077 | ₩6,103 | ₩5,983 | ₩6,063 | -0.22% | 61.9만 |
|---|
| 2025.11.14 | ₩6,130 | ₩6,223 | ₩6,023 | ₩6,130 | 0.00% | 48.9만 |
|---|
| 2025.11.13 | ₩6,303 | ₩6,367 | ₩6,157 | ₩6,170 | -2.11% | 83.3만 |
|---|
| 2025.11.12 | ₩6,396 | ₩6,578 | ₩6,303 | ₩6,330 | -1.04% | 70만 |
|---|
| 2025.11.11 | ₩6,383 | ₩6,470 | ₩6,290 | ₩6,396 | +0.21% | 50.4만 |
|---|
| 2025.11.10 | ₩6,370 | ₩6,410 | ₩6,263 | ₩6,370 | 0.00% | 62.4만 |
|---|
| 2025.11.07 | ₩6,356 | ₩6,400 | ₩6,210 | ₩6,356 | 0.00% | 87.5만 |
|---|
| 2025.11.06 | ₩6,503 | ₩6,570 | ₩6,276 | ₩6,383 | -1.84% | 150.7만 |
|---|
| 2025.11.05 | ₩7,203 | ₩7,716 | ₩6,163 | ₩6,330 | -12.12% | 148.8만 |
|---|
| 2025.11.04 | ₩7,049 | ₩7,103 | ₩6,650 | ₩6,676 | -5.29% | 96.2만 |
|---|
| 2025.11.03 | ₩7,076 | ₩7,243 | ₩6,969 | ₩7,129 | +0.75% | 75.3만 |
|---|
| 2025.10.31 | ₩6,969 | ₩7,189 | ₩6,823 | ₩7,076 | +1.53% | 61만 |
|---|
| 2025.10.30 | ₩6,996 | ₩6,996 | ₩6,863 | ₩6,929 | -0.95% | 49.1만 |
|---|
| 2025.10.29 | ₩7,009 | ₩7,149 | ₩6,889 | ₩7,009 | 0.00% | 59.6만 |
|---|
| 2025.10.28 | ₩7,076 | ₩7,196 | ₩6,949 | ₩6,996 | -1.13% | 53만 |
|---|
| 2025.10.27 | ₩7,023 | ₩7,143 | ₩7,023 | ₩7,076 | +0.76% | 44.2만 |
|---|
| 2025.10.24 | ₩7,036 | ₩7,076 | ₩6,889 | ₩6,956 | -1.14% | 28만 |
|---|
| 2025.10.23 | ₩6,796 | ₩7,009 | ₩6,796 | ₩7,009 | +3.14% | 57.4만 |
|---|
| 2025.10.22 | ₩6,809 | ₩6,876 | ₩6,696 | ₩6,770 | -0.59% | 57만 |
|---|
| 2025.10.21 | ₩6,823 | ₩6,903 | ₩6,756 | ₩6,796 | -0.39% | 40만 |
|---|
| 2025.10.20 | ₩6,996 | ₩7,053 | ₩6,796 | ₩6,823 | -2.48% | 37.5만 |
|---|
| 2025.10.17 | ₩6,929 | ₩7,056 | ₩6,896 | ₩6,956 | +0.38% | 56.5만 |
|---|
| 2025.10.16 | ₩6,876 | ₩7,129 | ₩6,730 | ₩6,943 | +0.97% | 80.8만 |
|---|
| 2025.10.15 | ₩7,249 | ₩7,396 | ₩7,203 | ₩7,343 | +1.29% | 60.9만 |
|---|
| 2025.10.14 | ₩7,049 | ₩7,236 | ₩7,023 | ₩7,156 | +1.51% | 77.4만 |
|---|
| 2025.10.13 | ₩6,943 | ₩7,216 | ₩6,903 | ₩7,143 | +2.88% | 48.4만 |
|---|
| 2025.10.10 | ₩7,263 | ₩7,276 | ₩6,876 | ₩6,876 | -5.32% | 68.1만 |
|---|