시장 데이터를 불러오는 중
전체 종목
크레도 테크놀로지 그룹 홀딩 과거 주가
Credo Technology Group Holding Ltd - Ordinary Shares · CRDO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Credo Technology Group Holding Ltd - Ordinary Shares · CRDO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩291,772 | ₩302,145 | ₩280,499 | ₩290,424 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,412 | ₩301,019 | ₩277,160 | ₩284,134 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,164 | ₩298,421 | ₩279,091 | ₩295,064 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,663 | ₩303,902 | ₩281,116 | ₩296,164 | +3.68% | 721.7만 |
| 2026.10.05 | ₩295,990 | ₩296,338 | ₩276,355 | ₩284,965 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,338 | ₩310,595 | ₩284,201 | ₩293,227 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,379 | ₩283,045 | ₩261,522 | ₩281,867 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,250 | ₩262,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,241 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,798 | ₩267,396 | ₩253,489 | ₩257,968 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,429 | ₩279,098 | ₩254,064 | ₩258,397 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,360 | ₩288,171 | ₩265,546 | ₩282,940 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,355 | ₩263,433 | ₩250,793 | ₩262,823 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,828 | ₩263,065 | ₩253,824 | ₩260,007 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,341 | ₩260,181 | ₩245,657 | ₩258,250 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,626 | ₩253,154 | ₩236,698 | ₩251,155 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,482 | ₩236,014 | ₩228,253 | ₩235,893 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,183 | ₩227,726 | ₩219,303 | ₩225,647 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,329 | ₩220,685 | ₩204,819 | ₩216,581 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,194 | ₩207,528 | ₩200,769 | ₩201,694 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,121 | ₩206,683 | ₩200,018 | ₩201,292 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,445 | ₩221,020 | ₩215,173 | ₩218,539 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,734 | ₩222,200 | ₩213,509 | ₩214,998 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,315 | ₩232,339 | ₩220,199 | ₩225,204 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,725 | ₩238,723 | ₩224,265 | ₩224,976 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,399 | ₩230,743 | ₩215,588 | ₩228,758 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,982 | ₩229,509 | ₩220,094 | ₩220,175 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,986 | ₩255,581 | ₩217,198 | ₩221,583 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩295,051 | ₩297,384 | ₩276,429 | ₩277,120 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,144 | ₩319,721 | ₩298,954 | ₩303,352 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,956 | ₩322,531 | ₩306,585 | ₩312,150 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,734 | ₩327,855 | ₩313,532 | ₩322,195 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,074 | ₩304,063 | ₩294,701 | ₩303,755 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,202 | ₩311,144 | ₩299,088 | ₩303,782 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,779 | ₩299,865 | ₩283,651 | ₩298,551 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,553 | ₩316,992 | ₩299,135 | ₩309,227 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,718 | ₩317,180 | ₩303,876 | ₩310,273 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,934 | ₩335,285 | ₩307,362 | ₩314,927 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,970 | ₩361,209 | ₩321,874 | ₩329,880 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩368,062 | ₩383,888 | ₩365,199 | ₩379,301 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,066 | ₩357,579 | ₩340,314 | ₩348,562 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,402 | ₩383,298 | ₩351,379 | ₩356,730 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,490 | ₩371,804 | ₩341,427 | ₩359,640 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,897 | ₩332,308 | ₩318,735 | ₩332,187 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,709 | ₩354,732 | ₩321,580 | ₩321,786 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,402 | ₩335,285 | ₩310,139 | ₩335,137 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,686 | ₩320,189 | ₩282,203 | ₩309,039 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,545 | ₩330,967 | ₩299,825 | ₩301,260 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,462 | ₩325,226 | ₩301,140 | ₩319,084 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,307 | ₩294,769 | ₩262,045 | ₩292,838 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,539 | ₩291,014 | ₩267,410 | ₩277,603 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,974 | ₩270,039 | ₩250,163 | ₩269,676 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,213 | ₩259,631 | ₩237,382 | ₩237,985 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,613 | ₩267,048 | ₩247,682 | ₩257,874 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,960 | ₩295,051 | ₩264,218 | ₩279,145 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,233 | ₩310,233 | ₩281,036 | ₩285,864 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,321 | ₩323,402 | ₩299,410 | ₩317,180 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,431 | ₩310,982 | ₩287,653 | ₩306,142 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩301,005 | ₩302,883 | ₩290,223 | ₩300,241 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,333 | ₩296,955 | ₩281,814 | ₩284,416 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,551 | ₩281,599 | ₩249,271 | ₩271,822 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,361 | ₩298,162 | ₩270,816 | ₩278,917 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,191 | ₩321,619 | ₩291,591 | ₩304,090 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,645 | ₩338,645 | ₩315,691 | ₩316,750 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,300 | ₩339,054 | ₩315,838 | ₩317,689 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,699 | ₩360,230 | ₩339,885 | ₩345,732 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,707 | ₩374,446 | ₩350,480 | ₩356,274 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,690 | ₩354,329 | ₩322,544 | ₩346,940 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,097 | ₩340,314 | ₩315,959 | ₩330,457 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,624 | ₩376,190 | ₩332,630 | ₩356,140 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,730 | ₩372,991 | ₩312,714 | ₩324,435 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,782 | ₩363,449 | ₩340,006 | ₩347,476 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,480 | ₩369,390 | ₩327,319 | ₩364,723 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,470 | ₩331,798 | ₩302,642 | ₩329,491 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,386 | ₩352,130 | ₩309,911 | ₩319,191 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,959 | ₩389,507 | ₩347,355 | ₩359,466 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩377,060 | ₩380,884 | ₩348,314 | ₩360,753 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,347 | ₩380,884 | ₩356,113 | ₩364,797 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,977 | ₩413,970 | ₩385,242 | ₩405,722 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩347,007 | ₩368,679 | ₩338,893 | ₩364,562 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,956 | ₩351,204 | ₩325,977 | ₩334,386 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,506 | ₩346,497 | ₩320,492 | ₩320,774 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,720 | ₩354,396 | ₩326,340 | ₩347,905 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,135 | ₩362,392 | ₩323,376 | ₩336,371 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,775 | ₩359,667 | ₩324,556 | ₩355,080 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,773 | ₩350,547 | ₩302,280 | ₩318,762 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,090 | ₩338,906 | ₩281,036 | ₩314,256 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,275 | ₩305,124 | ₩283,651 | ₩298,095 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,118 | ₩314,122 | ₩271,822 | ₩277,468 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,478 | ₩305,364 | ₩268,228 | ₩291,698 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,160 | ₩315,168 | ₩273,593 | ₩287,809 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,783 | ₩329,853 | ₩282,609 | ₩307,121 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,900 | ₩326,179 | ₩299,798 | ₩303,232 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,115 | ₩322,960 | ₩301,086 | ₩316,549 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,055 | ₩307,644 | ₩285,281 | ₩298,202 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,590 | ₩303,098 | ₩281,747 | ₩296,700 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,793 | ₩313,424 | ₩283,758 | ₩297,250 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩264,003 | ₩293,643 | ₩262,153 | ₩292,918 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,486 | ₩262,461 | ₩241,486 | ₩259,363 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,078 | ₩251,732 | ₩229,751 | ₩245,402 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,955 | ₩230,193 | ₩199,756 | ₩226,639 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,461 | ₩231,011 | ₩201,721 | ₩209,580 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,704 | ₩239,340 | ₩229,363 | ₩230,904 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,123 | ₩251,128 | ₩239,890 | ₩247,494 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,776 | ₩271,916 | ₩249,452 | ₩253,958 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,587 | ₩282,042 | ₩245,965 | ₩266,310 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,209 | ₩282,940 | ₩250,498 | ₩281,934 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,108 | ₩263,802 | ₩245,160 | ₩252,812 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,354 | ₩271,286 | ₩249,050 | ₩252,523 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,438 | ₩266,324 | ₩247,038 | ₩265,935 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,113 | ₩267,972 | ₩246,052 | ₩259,604 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,155 | ₩252,403 | ₩239,903 | ₩241,486 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,772 | ₩247,950 | ₩229,979 | ₩247,279 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,963 | ₩242,116 | ₩224,641 | ₩233,372 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,086 | ₩235,987 | ₩221,302 | ₩235,732 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,928 | ₩238,723 | ₩221,020 | ₩222,522 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,890 | ₩256,131 | ₩236,573 | ₩242,076 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,140 | ₩266,847 | ₩250,216 | ₩261,576 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,318 | ₩259,148 | ₩240,212 | ₩248,835 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,284 | ₩257,284 | ₩246,260 | ₩254,133 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩241,003 | ₩247,387 | ₩234,190 | ₩245,858 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,454 | ₩234,176 | ₩214,851 | ₩234,069 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,618 | ₩221,288 | ₩203,974 | ₩215,508 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,752 | ₩223,300 | ₩205,530 | ₩213,147 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,671 | ₩226,612 | ₩214,851 | ₩225,781 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,844 | ₩219,518 | ₩199,830 | ₩213,939 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,845 | ₩182,221 | ₩165,363 | ₩180,196 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,085 | ₩164,028 | ₩145,085 | ₩160,387 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,571 | ₩150,972 | ₩142,282 | ₩144,749 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,716 | ₩154,151 | ₩143,234 | ₩147,807 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,434 | ₩143,549 | ₩136,327 | ₩143,220 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,106 | ₩142,831 | ₩135,857 | ₩137,413 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,164 | ₩137,309 | ₩122,164 | ₩136,059 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,219 | ₩132,451 | ₩126,885 | ₩128,642 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,885 | ₩126,376 | ₩118,154 | ₩125,893 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,583 | ₩128,723 | ₩115,988 | ₩117,766 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,408 | ₩130,761 | ₩125,598 | ₩127,730 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,884 | ₩136,313 | ₩128,951 | ₩129,340 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,065 | ₩140,042 | ₩135,670 | ₩139,358 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,303 | ₩141,303 | ₩131,713 | ₩134,516 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,336 | ₩147,794 | ₩138,204 | ₩140,954 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,034 | ₩142,417 | ₩136,354 | ₩138,674 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,355 | ₩144,642 | ₩133,624 | ₩143,623 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,783 | ₩143,408 | ₩135,616 | ₩136,421 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,410 | ₩168,581 | ₩137,132 | ₩139,559 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,810 | ₩165,336 | ₩150,878 | ₩156,752 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,576 | ₩158,120 | ₩150,865 | ₩157,839 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,656 | ₩153,742 | ₩145,624 | ₩149,631 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,307 | ₩161,949 | ₩151,307 | ₩155,452 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,949 | ₩155,827 | ₩149,524 | ₩150,650 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,416 | ₩155,747 | ₩140,551 | ₩155,545 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,095 | ₩158,027 | ₩145,862 | ₩147,297 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,292 | ₩155,957 | ₩146,210 | ₩153,882 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,173 | ₩144,079 | ₩132,585 | ₩137,520 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,455 | ₩137,641 | ₩124,190 | ₩130,493 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,910 | ₩155,156 | ₩143,046 | ₩153,185 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,947 | ₩151,495 | ₩146,023 | ₩150,570 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,925 | ₩166,972 | ₩148,437 | ₩153,534 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,334 | ₩167,227 | ₩153,762 | ₩165,577 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,315 | ₩168,394 | ₩160,772 | ₩162,050 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,156 | ₩166,851 | ₩159,435 | ₩166,368 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,920 | ₩177,004 | ₩165,537 | ₩166,382 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,341 | ₩176,534 | ₩170,445 | ₩175,233 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,771 | ₩177,688 | ₩162,828 | ₩171,545 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,584 | ₩170,271 | ₩153,024 | ₩167,374 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,988 | ₩166,315 | ₩156,927 | ₩162,868 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,770 | ₩177,030 | ₩163,177 | ₩163,324 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,182 | ₩180,767 | ₩160,105 | ₩172,202 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,201 | ₩190,442 | ₩176,038 | ₩180,678 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,092 | ₩166,744 | ₩148,968 | ₩165,510 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,285 | ₩152,394 | ₩137,199 | ₩149,403 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,747 | ₩136,555 | ₩126,318 | ₩131,512 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,897 | ₩144,950 | ₩127,502 | ₩130,024 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,419 | ₩166,583 | ₩140,753 | ₩149,282 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,230 | ₩165,966 | ₩158,965 | ₩160,883 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,330 | ₩177,299 | ₩165,751 | ₩168,018 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,253 | ₩181,094 | ₩165,296 | ₩173,637 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,722 | ₩180,383 | ₩169,694 | ₩173,892 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,381 | ₩178,372 | ₩171,264 | ₩173,772 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,984 | ₩180,370 | ₩170,767 | ₩171,693 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,362 | ₩185,399 | ₩175,877 | ₩178,586 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,783 | ₩193,211 | ₩177,701 | ₩181,188 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,422 | ₩205,731 | ₩179,914 | ₩186,633 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,103 | ₩213,060 | ₩192,856 | ₩205,489 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,238 | ₩208,427 | ₩199,578 | ₩202,472 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,102 | ₩221,020 | ₩199,830 | ₩199,991 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,912 | ₩214,582 | ₩199,267 | ₩210,344 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,464 | ₩220,939 | ₩207,085 | ₩216,433 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,488 | ₩209,795 | ₩197,630 | ₩209,312 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,176 | ₩211,230 | ₩192,615 | ₩201,734 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,350 | ₩191,704 | ₩181,148 | ₩189,892 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,779 | ₩192,051 | ₩167,240 | ₩189,101 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,599 | ₩187,599 | ₩173,691 | ₩178,305 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,605 | ₩198,690 | ₩178,519 | ₩188,081 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩199,025 | ₩203,853 | ₩188,551 | ₩192,078 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,392 | ₩196,209 | ₩191,904 | ₩192,977 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,701 | ₩198,113 | ₩190,844 | ₩194,358 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,543 | ₩194,707 | ₩187,599 | ₩194,063 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,148 | ₩204,256 | ₩194,009 | ₩194,237 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,148 | ₩203,719 | ₩197,026 | ₩201,426 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,732 | ₩201,426 | ₩191,944 | ₩198,234 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,842 | ₩209,339 | ₩198,945 | ₩201,091 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,729 | ₩203,075 | ₩189,221 | ₩201,345 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,034 | ₩191,743 | ₩183,159 | ₩185,842 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,878 | ₩193,111 | ₩178,050 | ₩179,887 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,438 | ₩190,844 | ₩184,098 | ₩188,216 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,168 | ₩198,199 | ₩189,181 | ₩190,469 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,512 | ₩206,536 | ₩190,911 | ₩193,003 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,046 | ₩214,945 | ₩199,642 | ₩207,166 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,674 | ₩227,511 | ₩208,547 | ₩211,873 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,182 | ₩237,029 | ₩224,212 | ₩228,383 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,788 | ₩242,746 | ₩227,176 | ₩239,984 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,339 | ₩250,123 | ₩233,224 | ₩236,094 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,793 | ₩253,717 | ₩236,711 | ₩242,639 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,624 | ₩255,366 | ₩236,041 | ₩253,730 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,374 | ₩286,736 | ₩250,565 | ₩252,724 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,706 | ₩246,354 | ₩229,509 | ₩229,509 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,641 | ₩238,696 | ₩224,614 | ₩238,186 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,754 | ₩223,944 | ₩208,574 | ₩219,960 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,323 | ₩206,938 | ₩186,418 | ₩206,777 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,790 | ₩204,363 | ₩183,736 | ₩202,311 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,341 | ₩184,313 | ₩166,127 | ₩179,029 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,375 | ₩211,712 | ₩179,015 | ₩180,692 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,524 | ₩197,094 | ₩183,790 | ₩190,281 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,558 | ₩193,835 | ₩183,803 | ₩187,169 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,442 | ₩199,862 | ₩189,637 | ₩195,243 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,054 | ₩203,183 | ₩177,098 | ₩195,163 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,753 | ₩212,014 | ₩184,125 | ₩191,716 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,156 | ₩219,853 | ₩206,682 | ₩215,038 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,522 | ₩223,541 | ₩210,921 | ₩212,571 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,883 | ₩232,353 | ₩220,618 | ₩228,208 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,095 | ₩219,598 | ₩196,356 | ₩219,424 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,163 | ₩240,051 | ₩217,815 | ₩218,257 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,670 | ₩234,968 | ₩225,325 | ₩232,232 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,798 | ₩239,192 | ₩219,732 | ₩220,255 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,614 | ₩257,068 | ₩237,730 | ₩242,264 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,816 | ₩259,511 | ₩228,557 | ₩251,625 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,687 | ₩240,238 | ₩221,288 | ₩223,461 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,657 | ₩231,172 | ₩220,752 | ₩230,032 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,218 | ₩219,263 | ₩207,009 | ₩217,506 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,694 | ₩218,874 | ₩206,267 | ₩207,823 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩211,028 | ₩219,290 | ₩207,380 | ₩208,614 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,596 | ₩203,397 | ₩182,395 | ₩202,472 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,071 | ₩199,441 | ₩177,272 | ₩184,004 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,721 | ₩205,355 | ₩191,126 | ₩193,352 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,489 | ₩206,133 | ₩197,671 | ₩203,397 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,103 | ₩193,057 | ₩175,850 | ₩192,601 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,383 | ₩183,589 | ₩175,770 | ₩183,106 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,569 | ₩186,244 | ₩172,739 | ₩176,239 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,521 | ₩203,411 | ₩173,275 | ₩174,013 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,806 | ₩201,573 | ₩192,454 | ₩201,037 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,171 | ₩203,505 | ₩185,426 | ₩186,190 | -7.45% | 818.3만 |
|---|