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 | ₩291,874 | ₩302,251 | ₩280,598 | ₩290,526 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,513 | ₩301,124 | ₩277,257 | ₩284,233 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,265 | ₩298,526 | ₩279,189 | ₩295,168 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,763 | ₩304,009 | ₩281,215 | ₩296,268 | +3.68% | 721.7만 |
| 2026.10.05 | ₩296,093 | ₩296,442 | ₩276,452 | ₩285,065 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,439 | ₩310,703 | ₩284,301 | ₩293,330 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,472 | ₩283,144 | ₩261,614 | ₩281,966 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,340 | ₩262,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,332 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,889 | ₩267,490 | ₩253,578 | ₩258,059 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,526 | ₩279,196 | ₩254,153 | ₩258,488 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,455 | ₩288,272 | ₩265,639 | ₩283,039 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,444 | ₩263,526 | ₩250,881 | ₩262,915 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,918 | ₩263,157 | ₩253,913 | ₩260,098 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,427 | ₩260,272 | ₩245,743 | ₩258,340 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,711 | ₩253,242 | ₩236,781 | ₩251,243 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,563 | ₩236,097 | ₩228,333 | ₩235,976 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,263 | ₩227,805 | ₩219,380 | ₩225,726 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,400 | ₩220,762 | ₩204,891 | ₩216,657 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,266 | ₩207,601 | ₩200,839 | ₩201,765 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,193 | ₩206,756 | ₩200,088 | ₩201,362 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,521 | ₩221,097 | ₩215,248 | ₩218,615 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,810 | ₩222,278 | ₩213,584 | ₩215,073 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,392 | ₩232,421 | ₩220,276 | ₩225,283 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,805 | ₩238,807 | ₩224,344 | ₩225,055 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,475 | ₩230,824 | ₩215,664 | ₩228,838 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩226,061 | ₩229,590 | ₩220,172 | ₩220,252 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩253,075 | ₩255,671 | ₩217,274 | ₩221,661 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩295,154 | ₩297,489 | ₩276,526 | ₩277,217 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,254 | ₩319,833 | ₩299,058 | ₩303,459 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩320,068 | ₩322,644 | ₩306,692 | ₩312,260 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,846 | ₩327,970 | ₩313,642 | ₩322,308 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,179 | ₩304,170 | ₩294,804 | ₩303,861 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,309 | ₩311,254 | ₩299,192 | ₩303,888 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,884 | ₩299,971 | ₩283,751 | ₩298,656 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,662 | ₩317,103 | ₩299,239 | ₩309,335 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,828 | ₩317,291 | ₩303,982 | ₩310,381 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩330,049 | ₩335,403 | ₩307,470 | ₩315,037 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩358,096 | ₩361,336 | ₩321,986 | ₩329,996 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩368,191 | ₩384,022 | ₩365,327 | ₩379,434 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,191 | ₩357,704 | ₩340,434 | ₩348,684 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,527 | ₩383,432 | ₩351,502 | ₩356,855 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,614 | ₩371,935 | ₩341,547 | ₩359,766 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩326,011 | ₩332,424 | ₩318,847 | ₩332,303 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,829 | ₩354,856 | ₩321,693 | ₩321,899 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,516 | ₩335,403 | ₩310,247 | ₩335,255 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,788 | ₩320,301 | ₩282,302 | ₩309,147 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,655 | ₩331,083 | ₩299,930 | ₩301,366 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,570 | ₩325,340 | ₩301,245 | ₩319,196 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,401 | ₩294,872 | ₩262,137 | ₩292,941 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,640 | ₩291,116 | ₩267,504 | ₩277,700 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩251,062 | ₩270,133 | ₩250,251 | ₩269,771 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,302 | ₩259,722 | ₩237,465 | ₩238,069 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,706 | ₩267,141 | ₩247,769 | ₩257,965 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩291,062 | ₩295,154 | ₩264,311 | ₩279,243 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,341 | ₩310,341 | ₩281,134 | ₩285,964 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,427 | ₩323,516 | ₩299,514 | ₩317,291 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,532 | ₩311,091 | ₩287,754 | ₩306,249 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩301,111 | ₩302,989 | ₩290,324 | ₩300,346 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,434 | ₩297,059 | ₩281,913 | ₩284,515 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,642 | ₩281,698 | ₩249,358 | ₩271,918 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,464 | ₩298,267 | ₩270,911 | ₩279,015 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,303 | ₩321,731 | ₩291,693 | ₩304,197 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,763 | ₩338,763 | ₩315,802 | ₩316,861 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,417 | ₩339,172 | ₩315,949 | ₩317,801 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,823 | ₩360,356 | ₩340,004 | ₩345,854 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,836 | ₩374,578 | ₩350,603 | ₩356,399 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,804 | ₩354,453 | ₩322,657 | ₩347,061 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,215 | ₩340,434 | ₩316,070 | ₩330,573 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,743 | ₩376,322 | ₩332,746 | ₩356,265 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,852 | ₩373,122 | ₩312,823 | ₩324,549 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,905 | ₩363,576 | ₩340,125 | ₩347,598 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,598 | ₩369,520 | ₩327,433 | ₩364,851 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,583 | ₩331,914 | ₩302,748 | ₩329,607 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,509 | ₩352,253 | ₩310,019 | ₩319,303 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩387,095 | ₩389,644 | ₩347,477 | ₩359,592 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩377,192 | ₩381,017 | ₩348,436 | ₩360,880 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,478 | ₩381,017 | ₩356,238 | ₩364,925 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩390,113 | ₩414,115 | ₩385,377 | ₩405,864 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩347,128 | ₩368,809 | ₩339,011 | ₩364,690 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩335,074 | ₩351,327 | ₩326,092 | ₩334,504 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,627 | ₩346,618 | ₩320,605 | ₩320,886 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,843 | ₩354,520 | ₩326,454 | ₩348,027 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,262 | ₩362,519 | ₩323,489 | ₩336,489 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,890 | ₩359,793 | ₩324,670 | ₩355,205 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,880 | ₩350,670 | ₩302,385 | ₩318,874 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,197 | ₩339,025 | ₩281,134 | ₩314,366 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,378 | ₩305,231 | ₩283,751 | ₩298,200 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,216 | ₩314,232 | ₩271,918 | ₩277,566 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,574 | ₩305,471 | ₩268,322 | ₩291,800 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,268 | ₩315,278 | ₩273,688 | ₩287,910 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,886 | ₩329,969 | ₩282,708 | ₩307,229 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩322,013 | ₩326,293 | ₩299,903 | ₩303,338 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,222 | ₩323,073 | ₩301,191 | ₩316,660 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,159 | ₩307,752 | ₩285,381 | ₩298,307 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,695 | ₩303,204 | ₩281,845 | ₩296,804 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,900 | ₩313,534 | ₩283,858 | ₩297,354 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩264,096 | ₩293,746 | ₩262,245 | ₩293,021 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,570 | ₩262,553 | ₩241,570 | ₩259,454 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,159 | ₩251,820 | ₩229,831 | ₩245,488 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩203,026 | ₩230,274 | ₩199,826 | ₩226,719 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,542 | ₩231,092 | ₩201,792 | ₩209,653 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,787 | ₩239,424 | ₩229,443 | ₩230,985 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,210 | ₩251,216 | ₩239,974 | ₩247,581 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,871 | ₩272,011 | ₩249,539 | ₩254,047 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,682 | ₩282,141 | ₩246,051 | ₩266,404 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,297 | ₩283,039 | ₩250,586 | ₩282,033 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,199 | ₩263,895 | ₩245,246 | ₩252,900 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,446 | ₩271,381 | ₩249,137 | ₩252,612 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,531 | ₩266,417 | ₩247,125 | ₩266,028 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,199 | ₩268,066 | ₩246,138 | ₩259,695 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,243 | ₩252,491 | ₩239,987 | ₩241,570 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,855 | ₩248,037 | ₩230,059 | ₩247,366 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩241,047 | ₩242,201 | ₩224,720 | ₩233,454 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,167 | ₩236,070 | ₩221,379 | ₩235,815 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩227,007 | ₩238,807 | ₩221,097 | ₩222,600 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,979 | ₩256,221 | ₩236,656 | ₩242,161 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,229 | ₩266,940 | ₩250,304 | ₩261,668 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,405 | ₩259,239 | ₩240,296 | ₩248,922 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,371 | ₩257,374 | ₩246,346 | ₩254,222 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩241,087 | ₩247,473 | ₩234,272 | ₩245,944 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,530 | ₩234,259 | ₩214,926 | ₩234,151 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,695 | ₩221,366 | ₩204,045 | ₩215,583 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,829 | ₩223,378 | ₩205,602 | ₩213,222 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,749 | ₩226,692 | ₩214,926 | ₩225,860 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,917 | ₩219,595 | ₩199,900 | ₩214,014 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,903 | ₩182,285 | ₩165,421 | ₩180,259 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,135 | ₩164,086 | ₩145,135 | ₩160,443 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,624 | ₩151,025 | ₩142,331 | ₩144,800 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,769 | ₩154,205 | ₩143,284 | ₩147,859 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,482 | ₩143,599 | ₩136,375 | ₩143,271 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,153 | ₩142,881 | ₩135,905 | ₩137,461 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,207 | ₩137,357 | ₩122,207 | ₩136,106 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,264 | ₩132,497 | ₩126,930 | ₩128,687 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,927 | ₩126,420 | ₩118,196 | ₩125,937 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,627 | ₩128,768 | ₩116,029 | ₩117,807 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,453 | ₩130,807 | ₩125,642 | ₩127,775 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,932 | ₩136,361 | ₩128,996 | ₩129,385 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,113 | ₩140,091 | ₩135,717 | ₩139,407 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,352 | ₩141,352 | ₩131,760 | ₩134,563 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,386 | ₩147,845 | ₩138,253 | ₩141,003 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,084 | ₩142,467 | ₩136,401 | ₩138,722 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,402 | ₩144,693 | ₩133,671 | ₩143,673 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,831 | ₩143,458 | ₩135,664 | ₩136,469 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,468 | ₩168,640 | ₩137,180 | ₩139,608 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,866 | ₩165,394 | ₩150,931 | ₩156,807 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,629 | ₩158,176 | ₩150,918 | ₩157,894 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,709 | ₩153,795 | ₩145,675 | ₩149,683 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,360 | ₩162,006 | ₩151,360 | ₩155,506 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩154,003 | ₩155,882 | ₩149,576 | ₩150,703 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,466 | ₩155,801 | ₩140,601 | ₩155,600 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,147 | ₩158,082 | ₩145,914 | ₩147,349 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,343 | ₩156,012 | ₩146,261 | ₩153,936 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,220 | ₩144,129 | ₩132,632 | ₩137,569 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,503 | ₩137,689 | ₩124,233 | ₩130,539 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,961 | ₩155,211 | ₩143,096 | ₩153,239 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,999 | ₩151,548 | ₩146,074 | ₩150,623 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,983 | ₩167,030 | ₩148,489 | ₩153,588 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,390 | ₩167,285 | ₩153,816 | ₩165,635 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,373 | ₩168,453 | ₩160,828 | ₩162,107 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,213 | ₩166,910 | ₩159,491 | ₩166,427 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,980 | ₩177,066 | ₩165,595 | ₩166,440 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,403 | ₩176,596 | ₩170,505 | ₩175,295 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,829 | ₩177,750 | ₩162,885 | ₩171,605 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,639 | ₩170,331 | ₩153,078 | ₩167,433 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩164,045 | ₩166,373 | ₩156,982 | ₩162,925 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,831 | ₩177,093 | ₩163,234 | ₩163,381 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,245 | ₩180,830 | ₩160,161 | ₩172,263 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,268 | ₩190,509 | ₩176,100 | ₩180,742 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,145 | ₩166,802 | ₩149,021 | ₩165,568 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,333 | ₩152,447 | ₩137,247 | ₩149,455 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,792 | ₩136,603 | ₩126,362 | ₩131,558 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,948 | ₩145,001 | ₩127,547 | ₩130,069 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,476 | ₩166,641 | ₩140,802 | ₩149,335 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,287 | ₩166,024 | ₩159,021 | ₩160,940 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,390 | ₩177,361 | ₩165,810 | ₩168,077 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,314 | ₩181,158 | ₩165,353 | ₩173,698 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,784 | ₩180,447 | ₩169,754 | ₩173,953 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,442 | ₩178,434 | ₩171,324 | ₩173,832 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩176,046 | ₩180,433 | ₩170,827 | ₩171,753 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,425 | ₩185,464 | ₩175,939 | ₩178,649 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,850 | ₩193,279 | ₩177,763 | ₩181,252 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,494 | ₩205,803 | ₩179,977 | ₩186,698 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,171 | ₩213,135 | ₩192,924 | ₩205,561 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,309 | ₩208,500 | ₩199,648 | ₩202,543 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,179 | ₩221,097 | ₩199,900 | ₩200,061 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,987 | ₩214,658 | ₩199,336 | ₩210,418 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,538 | ₩221,017 | ₩207,158 | ₩216,509 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,558 | ₩209,868 | ₩197,700 | ₩209,385 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,245 | ₩211,304 | ₩192,682 | ₩201,805 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,416 | ₩191,771 | ₩181,211 | ₩189,959 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,840 | ₩192,119 | ₩167,299 | ₩189,167 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,664 | ₩187,664 | ₩173,752 | ₩178,367 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,674 | ₩198,760 | ₩178,582 | ₩188,147 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩199,095 | ₩203,925 | ₩188,617 | ₩192,145 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,460 | ₩196,278 | ₩191,971 | ₩193,044 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,769 | ₩198,183 | ₩190,911 | ₩194,426 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,610 | ₩194,775 | ₩187,664 | ₩194,131 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,220 | ₩204,327 | ₩194,077 | ₩194,305 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,217 | ₩203,791 | ₩197,095 | ₩201,496 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,801 | ₩201,496 | ₩192,011 | ₩198,303 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,916 | ₩209,412 | ₩199,014 | ₩201,161 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,797 | ₩203,147 | ₩189,288 | ₩201,416 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,100 | ₩191,810 | ₩183,224 | ₩185,907 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,945 | ₩193,178 | ₩178,112 | ₩179,950 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,503 | ₩190,911 | ₩184,163 | ₩188,282 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,237 | ₩198,268 | ₩189,248 | ₩190,535 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,583 | ₩206,608 | ₩190,978 | ₩193,071 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,121 | ₩215,020 | ₩199,712 | ₩207,238 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,753 | ₩227,591 | ₩208,620 | ₩211,948 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,265 | ₩237,112 | ₩224,290 | ₩228,463 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,873 | ₩242,831 | ₩227,255 | ₩240,068 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,426 | ₩250,210 | ₩233,306 | ₩236,177 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,881 | ₩253,806 | ₩236,794 | ₩242,724 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,712 | ₩255,456 | ₩236,123 | ₩253,819 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,466 | ₩286,836 | ₩250,653 | ₩252,813 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,786 | ₩246,440 | ₩229,590 | ₩229,590 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,720 | ₩238,780 | ₩224,693 | ₩238,270 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,828 | ₩224,022 | ₩208,647 | ₩220,037 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,392 | ₩207,010 | ₩186,484 | ₩206,849 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,854 | ₩204,435 | ₩183,801 | ₩202,382 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,402 | ₩184,377 | ₩166,185 | ₩179,092 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,447 | ₩211,787 | ₩179,078 | ₩180,755 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,590 | ₩197,163 | ₩183,854 | ₩190,348 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,624 | ₩193,903 | ₩183,868 | ₩187,235 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,509 | ₩199,932 | ₩189,704 | ₩195,312 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,117 | ₩203,254 | ₩177,160 | ₩195,231 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,827 | ₩212,088 | ₩184,190 | ₩191,783 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,232 | ₩219,930 | ₩206,754 | ₩215,114 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,600 | ₩223,620 | ₩210,995 | ₩212,645 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,964 | ₩232,434 | ₩220,695 | ₩228,288 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,169 | ₩219,675 | ₩196,425 | ₩219,501 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,245 | ₩240,135 | ₩217,891 | ₩218,334 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,751 | ₩235,050 | ₩225,404 | ₩232,313 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,879 | ₩239,276 | ₩219,809 | ₩220,333 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,704 | ₩257,158 | ₩237,814 | ₩242,348 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,897 | ₩259,602 | ₩228,637 | ₩251,713 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,766 | ₩240,323 | ₩221,366 | ₩223,539 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,735 | ₩231,253 | ₩220,829 | ₩230,113 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,291 | ₩219,340 | ₩207,082 | ₩217,582 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,770 | ₩218,951 | ₩206,340 | ₩207,896 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩211,102 | ₩219,367 | ₩207,453 | ₩208,687 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,660 | ₩203,469 | ₩182,459 | ₩202,543 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,138 | ₩199,511 | ₩177,334 | ₩184,069 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,792 | ₩205,427 | ₩191,193 | ₩193,420 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,558 | ₩206,205 | ₩197,740 | ₩203,469 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,166 | ₩193,125 | ₩175,912 | ₩192,669 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,447 | ₩183,653 | ₩175,831 | ₩183,170 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,633 | ₩186,309 | ₩172,799 | ₩176,301 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,588 | ₩203,482 | ₩173,336 | ₩174,074 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,875 | ₩201,644 | ₩192,521 | ₩201,107 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,241 | ₩203,576 | ₩185,491 | ₩186,256 | -7.45% | 818.3만 |
|---|