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 | ₩291,528 | ₩301,893 | ₩280,265 | ₩290,181 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,171 | ₩300,767 | ₩276,929 | ₩283,897 | -1.48% | 956.2만 |
| 2026.10.07 | ₩287,923 | ₩298,172 | ₩278,858 | ₩294,818 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,424 | ₩303,649 | ₩280,882 | ₩295,917 | +3.68% | 721.7만 |
| 2026.10.05 | ₩295,742 | ₩296,091 | ₩276,125 | ₩284,727 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,098 | ₩310,335 | ₩283,964 | ₩292,982 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,158 | ₩282,809 | ₩261,304 | ₩281,632 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,034 | ₩262,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,022 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,580 | ₩267,173 | ₩253,277 | ₩257,753 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,198 | ₩278,865 | ₩253,852 | ₩258,182 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,135 | ₩287,930 | ₩265,324 | ₩282,704 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,143 | ₩263,213 | ₩250,584 | ₩262,604 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,614 | ₩262,845 | ₩253,612 | ₩259,790 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,135 | ₩259,964 | ₩245,451 | ₩258,034 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,423 | ₩252,942 | ₩236,500 | ₩250,946 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,291 | ₩235,817 | ₩228,062 | ₩235,696 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩225,994 | ₩227,535 | ₩219,120 | ₩225,458 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,157 | ₩220,500 | ₩204,648 | ₩216,400 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,023 | ₩207,355 | ₩200,601 | ₩201,526 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩205,949 | ₩206,510 | ₩199,851 | ₩201,124 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,262 | ₩220,835 | ₩214,993 | ₩218,356 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,552 | ₩222,015 | ₩213,331 | ₩214,819 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,130 | ₩232,145 | ₩220,015 | ₩225,016 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,534 | ₩238,524 | ₩224,078 | ₩224,788 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,217 | ₩230,550 | ₩215,408 | ₩228,567 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,793 | ₩229,318 | ₩219,911 | ₩219,991 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,775 | ₩255,368 | ₩217,016 | ₩221,398 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩294,804 | ₩297,136 | ₩276,198 | ₩276,888 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩310,885 | ₩319,454 | ₩298,704 | ₩303,099 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,689 | ₩322,261 | ₩306,329 | ₩311,890 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,466 | ₩327,581 | ₩313,270 | ₩321,926 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩298,824 | ₩303,809 | ₩294,455 | ₩303,501 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩306,945 | ₩310,885 | ₩298,838 | ₩303,528 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,530 | ₩299,615 | ₩283,414 | ₩298,302 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,292 | ₩316,727 | ₩298,885 | ₩308,968 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,454 | ₩316,915 | ₩303,622 | ₩310,014 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,658 | ₩335,005 | ₩307,106 | ₩314,664 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,671 | ₩360,908 | ₩321,605 | ₩329,605 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩367,755 | ₩383,567 | ₩364,894 | ₩378,984 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩355,769 | ₩357,280 | ₩340,030 | ₩348,271 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,105 | ₩382,978 | ₩351,085 | ₩356,432 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,194 | ₩371,494 | ₩341,142 | ₩359,340 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,625 | ₩332,030 | ₩318,469 | ₩331,910 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,424 | ₩354,435 | ₩321,311 | ₩321,518 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,132 | ₩335,005 | ₩309,880 | ₩334,858 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,444 | ₩319,922 | ₩281,967 | ₩308,781 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,283 | ₩330,690 | ₩299,575 | ₩301,009 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,205 | ₩324,955 | ₩300,888 | ₩318,818 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,081 | ₩294,523 | ₩261,827 | ₩292,593 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,297 | ₩290,771 | ₩267,187 | ₩277,371 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,765 | ₩269,813 | ₩249,954 | ₩269,451 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,001 | ₩259,414 | ₩237,184 | ₩237,787 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,391 | ₩266,825 | ₩247,475 | ₩257,659 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,717 | ₩294,804 | ₩263,997 | ₩278,912 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩309,973 | ₩309,973 | ₩280,801 | ₩285,625 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,071 | ₩323,132 | ₩299,159 | ₩316,915 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,188 | ₩310,722 | ₩287,413 | ₩305,886 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩300,754 | ₩302,630 | ₩289,980 | ₩299,990 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,094 | ₩296,707 | ₩281,578 | ₩284,178 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,334 | ₩281,364 | ₩249,063 | ₩271,595 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,116 | ₩297,913 | ₩270,590 | ₩278,684 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩318,925 | ₩321,350 | ₩291,347 | ₩303,836 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,362 | ₩338,362 | ₩315,427 | ₩316,486 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,022 | ₩338,770 | ₩315,575 | ₩317,424 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,403 | ₩359,929 | ₩339,601 | ₩345,444 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,400 | ₩374,134 | ₩350,187 | ₩355,976 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,419 | ₩354,033 | ₩322,275 | ₩346,650 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩334,817 | ₩340,030 | ₩315,695 | ₩330,181 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,342 | ₩375,876 | ₩332,352 | ₩355,842 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,439 | ₩372,680 | ₩312,452 | ₩324,164 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,489 | ₩363,145 | ₩339,722 | ₩347,186 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,201 | ₩369,082 | ₩327,045 | ₩364,418 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,199 | ₩331,521 | ₩302,389 | ₩329,216 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,094 | ₩351,836 | ₩309,652 | ₩318,925 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,636 | ₩389,182 | ₩347,065 | ₩359,166 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩376,745 | ₩380,566 | ₩348,023 | ₩360,452 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,036 | ₩380,566 | ₩355,816 | ₩364,492 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,651 | ₩413,624 | ₩384,921 | ₩405,383 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩346,717 | ₩368,371 | ₩338,610 | ₩364,258 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,677 | ₩350,911 | ₩325,705 | ₩334,107 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,219 | ₩346,208 | ₩320,225 | ₩320,506 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,425 | ₩354,100 | ₩326,067 | ₩347,615 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩361,832 | ₩362,089 | ₩323,106 | ₩336,090 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,503 | ₩359,367 | ₩324,285 | ₩354,784 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,518 | ₩350,254 | ₩302,027 | ₩318,496 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩303,836 | ₩338,623 | ₩280,801 | ₩313,993 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,032 | ₩304,869 | ₩283,414 | ₩297,846 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩278,885 | ₩313,859 | ₩271,595 | ₩277,237 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,248 | ₩305,109 | ₩268,004 | ₩291,454 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩308,901 | ₩314,905 | ₩273,364 | ₩287,568 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,538 | ₩329,578 | ₩282,373 | ₩306,865 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,632 | ₩325,906 | ₩299,548 | ₩302,979 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩305,860 | ₩322,690 | ₩300,834 | ₩316,285 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩297,806 | ₩307,387 | ₩285,042 | ₩297,953 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,339 | ₩302,845 | ₩281,511 | ₩296,453 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,538 | ₩313,163 | ₩283,521 | ₩297,002 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩263,783 | ₩293,397 | ₩261,934 | ₩292,674 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,284 | ₩262,242 | ₩241,284 | ₩259,146 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩230,885 | ₩251,522 | ₩229,559 | ₩245,197 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,785 | ₩230,001 | ₩199,589 | ₩226,450 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,269 | ₩230,818 | ₩201,552 | ₩209,405 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,505 | ₩239,140 | ₩229,172 | ₩230,711 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩249,914 | ₩250,919 | ₩239,689 | ₩247,287 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,550 | ₩271,689 | ₩249,244 | ₩253,746 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,359 | ₩281,806 | ₩245,760 | ₩266,088 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩250,999 | ₩282,704 | ₩250,289 | ₩281,699 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩258,892 | ₩263,582 | ₩244,956 | ₩252,600 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,135 | ₩271,059 | ₩248,842 | ₩252,312 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,217 | ₩266,101 | ₩246,832 | ₩265,713 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩245,907 | ₩267,748 | ₩245,847 | ₩259,388 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩250,946 | ₩252,192 | ₩239,703 | ₩241,284 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,576 | ₩247,743 | ₩229,787 | ₩247,073 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,761 | ₩241,914 | ₩224,453 | ₩233,177 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩229,894 | ₩235,790 | ₩221,117 | ₩235,535 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,738 | ₩238,524 | ₩220,835 | ₩222,336 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,676 | ₩255,917 | ₩236,376 | ₩241,874 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩252,929 | ₩266,624 | ₩250,008 | ₩261,357 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,110 | ₩258,932 | ₩240,011 | ₩248,627 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,075 | ₩257,069 | ₩246,054 | ₩253,920 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩240,802 | ₩247,180 | ₩233,994 | ₩245,652 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,274 | ₩233,981 | ₩214,671 | ₩233,874 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,435 | ₩221,103 | ₩203,804 | ₩215,328 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,567 | ₩223,113 | ₩205,358 | ₩212,969 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,487 | ₩226,423 | ₩214,671 | ₩225,592 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,671 | ₩219,334 | ₩199,663 | ₩213,760 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,707 | ₩182,069 | ₩165,224 | ₩180,045 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩144,963 | ₩163,891 | ₩144,963 | ₩160,253 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,447 | ₩150,846 | ₩142,163 | ₩144,628 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,588 | ₩154,022 | ₩143,114 | ₩147,684 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,320 | ₩143,429 | ₩136,213 | ₩143,101 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩135,992 | ₩142,712 | ₩135,744 | ₩137,298 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,062 | ₩137,194 | ₩122,062 | ₩135,945 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,111 | ₩132,340 | ₩126,779 | ₩128,535 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,784 | ₩126,270 | ₩118,056 | ₩125,788 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,476 | ₩128,615 | ₩115,892 | ₩117,667 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,302 | ₩130,652 | ₩125,493 | ₩127,624 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,771 | ₩136,200 | ₩128,843 | ₩129,232 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩136,950 | ₩139,925 | ₩135,556 | ₩139,241 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,185 | ₩141,185 | ₩131,603 | ₩134,404 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,218 | ₩147,670 | ₩138,089 | ₩140,836 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩140,917 | ₩142,298 | ₩136,240 | ₩138,558 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,243 | ₩144,521 | ₩133,513 | ₩143,503 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,669 | ₩143,288 | ₩135,503 | ₩136,307 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,273 | ₩168,441 | ₩137,017 | ₩139,442 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,677 | ₩165,198 | ₩150,752 | ₩156,622 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,449 | ₩157,988 | ₩150,739 | ₩157,707 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,529 | ₩153,613 | ₩145,502 | ₩149,506 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,181 | ₩161,814 | ₩151,181 | ₩155,322 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,821 | ₩155,697 | ₩149,399 | ₩150,524 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,297 | ₩155,617 | ₩140,434 | ₩155,416 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩148,970 | ₩157,895 | ₩145,741 | ₩147,174 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,169 | ₩155,827 | ₩146,088 | ₩153,754 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,059 | ₩143,958 | ₩132,474 | ₩137,406 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,342 | ₩137,526 | ₩124,086 | ₩130,384 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,789 | ₩155,027 | ₩142,927 | ₩153,057 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,823 | ₩151,369 | ₩145,901 | ₩150,444 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,786 | ₩166,832 | ₩148,313 | ₩153,405 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,201 | ₩167,087 | ₩153,633 | ₩165,439 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,176 | ₩168,253 | ₩160,638 | ₩161,915 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,018 | ₩166,712 | ₩159,302 | ₩166,229 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,775 | ₩176,856 | ₩165,399 | ₩166,243 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,196 | ₩176,387 | ₩170,303 | ₩175,087 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,631 | ₩177,539 | ₩162,692 | ₩171,402 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,452 | ₩170,129 | ₩152,896 | ₩167,235 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,851 | ₩166,176 | ₩156,796 | ₩162,732 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,623 | ₩176,883 | ₩163,040 | ₩163,188 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,032 | ₩180,616 | ₩159,972 | ₩172,059 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,043 | ₩190,283 | ₩175,891 | ₩180,527 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩151,965 | ₩166,605 | ₩148,844 | ₩165,372 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,169 | ₩152,266 | ₩137,084 | ₩149,278 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,639 | ₩136,441 | ₩126,212 | ₩131,402 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,776 | ₩144,829 | ₩127,396 | ₩129,915 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,283 | ₩166,444 | ₩140,635 | ₩149,158 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,094 | ₩165,827 | ₩158,833 | ₩160,749 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,186 | ₩177,151 | ₩165,613 | ₩167,878 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,105 | ₩180,943 | ₩165,157 | ₩173,492 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,574 | ₩180,233 | ₩169,553 | ₩173,747 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,234 | ₩178,223 | ₩171,121 | ₩173,626 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,837 | ₩180,219 | ₩170,625 | ₩171,549 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,209 | ₩185,244 | ₩175,730 | ₩178,437 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,623 | ₩193,050 | ₩177,553 | ₩181,037 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,251 | ₩205,559 | ₩179,764 | ₩186,477 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩193,941 | ₩212,882 | ₩192,695 | ₩205,318 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,070 | ₩208,253 | ₩199,411 | ₩202,303 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩218,919 | ₩220,835 | ₩199,663 | ₩199,824 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,733 | ₩214,403 | ₩199,100 | ₩210,169 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,288 | ₩220,755 | ₩206,912 | ₩216,252 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,321 | ₩209,619 | ₩197,465 | ₩209,137 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,013 | ₩211,053 | ₩192,454 | ₩201,566 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,192 | ₩191,544 | ₩180,997 | ₩189,733 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,635 | ₩191,891 | ₩167,100 | ₩188,943 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,442 | ₩187,442 | ₩173,546 | ₩178,156 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,442 | ₩198,524 | ₩178,370 | ₩187,924 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩198,859 | ₩203,683 | ₩188,393 | ₩191,918 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,231 | ₩196,045 | ₩191,743 | ₩192,815 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,539 | ₩197,948 | ₩190,685 | ₩194,196 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,385 | ₩194,544 | ₩187,442 | ₩193,901 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩203,978 | ₩204,085 | ₩193,847 | ₩194,075 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩196,983 | ₩203,549 | ₩196,861 | ₩201,258 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,568 | ₩201,258 | ₩191,784 | ₩198,068 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,668 | ₩209,164 | ₩198,779 | ₩200,923 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,569 | ₩202,906 | ₩189,063 | ₩201,177 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩188,876 | ₩191,583 | ₩183,007 | ₩185,687 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,718 | ₩192,949 | ₩177,901 | ₩179,737 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,281 | ₩190,685 | ₩183,945 | ₩188,058 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,003 | ₩198,034 | ₩189,023 | ₩190,310 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,343 | ₩206,363 | ₩190,752 | ₩192,842 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩213,867 | ₩214,765 | ₩199,475 | ₩206,993 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,485 | ₩227,321 | ₩208,373 | ₩211,696 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩234,986 | ₩236,831 | ₩224,025 | ₩228,192 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,587 | ₩242,544 | ₩226,986 | ₩239,783 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,132 | ₩249,914 | ₩233,029 | ₩235,897 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,584 | ₩253,505 | ₩236,514 | ₩242,436 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,413 | ₩255,153 | ₩235,844 | ₩253,518 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,155 | ₩286,496 | ₩250,356 | ₩252,513 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,513 | ₩246,148 | ₩229,318 | ₩229,318 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,453 | ₩238,497 | ₩224,427 | ₩237,988 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,579 | ₩223,757 | ₩208,400 | ₩219,777 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,159 | ₩206,765 | ₩186,263 | ₩206,604 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,636 | ₩204,192 | ₩183,583 | ₩202,142 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,194 | ₩184,159 | ₩165,988 | ₩178,879 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,202 | ₩211,536 | ₩178,866 | ₩180,541 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,367 | ₩196,929 | ₩183,636 | ₩190,122 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,402 | ₩193,673 | ₩183,650 | ₩187,013 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,283 | ₩199,695 | ₩189,479 | ₩195,080 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩180,903 | ₩203,013 | ₩176,950 | ₩195,000 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,576 | ₩211,837 | ₩183,971 | ₩191,556 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩218,973 | ₩219,669 | ₩206,509 | ₩214,859 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,336 | ₩223,355 | ₩210,745 | ₩212,393 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,689 | ₩232,158 | ₩220,433 | ₩228,018 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩210,919 | ₩219,415 | ₩196,192 | ₩219,241 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩233,968 | ₩239,850 | ₩217,633 | ₩218,075 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,478 | ₩234,771 | ₩225,137 | ₩232,038 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,607 | ₩238,993 | ₩219,549 | ₩220,071 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,399 | ₩256,854 | ₩237,532 | ₩242,061 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,622 | ₩259,294 | ₩228,366 | ₩251,415 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,499 | ₩240,038 | ₩221,103 | ₩223,274 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,472 | ₩230,979 | ₩220,567 | ₩229,840 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,043 | ₩219,080 | ₩206,836 | ₩217,324 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,512 | ₩218,691 | ₩206,095 | ₩207,650 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩210,852 | ₩219,107 | ₩207,207 | ₩208,440 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,444 | ₩203,227 | ₩182,243 | ₩202,303 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩192,909 | ₩199,274 | ₩177,124 | ₩183,851 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,552 | ₩205,184 | ₩190,966 | ₩193,191 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,323 | ₩205,961 | ₩197,506 | ₩203,227 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩177,955 | ₩192,896 | ₩175,703 | ₩192,440 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,233 | ₩183,435 | ₩175,623 | ₩182,953 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,417 | ₩186,089 | ₩172,595 | ₩176,092 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,360 | ₩203,241 | ₩173,131 | ₩173,868 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,643 | ₩201,405 | ₩192,293 | ₩200,869 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,003 | ₩203,335 | ₩185,271 | ₩186,035 | -7.45% | 818.3만 |
|---|