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 | ₩291,787 | ₩302,161 | ₩280,514 | ₩290,439 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,427 | ₩301,035 | ₩277,174 | ₩284,149 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,179 | ₩298,437 | ₩279,106 | ₩295,080 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,678 | ₩303,918 | ₩281,131 | ₩296,179 | +3.68% | 721.7만 |
| 2026.10.05 | ₩296,005 | ₩296,354 | ₩276,370 | ₩284,980 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,353 | ₩310,611 | ₩284,216 | ₩293,242 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,393 | ₩283,060 | ₩261,536 | ₩281,882 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,263 | ₩262,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,254 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,812 | ₩267,410 | ₩253,502 | ₩257,982 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,444 | ₩279,113 | ₩254,077 | ₩258,411 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,375 | ₩288,186 | ₩265,560 | ₩282,955 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,368 | ₩263,447 | ₩250,806 | ₩262,837 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,842 | ₩263,078 | ₩253,837 | ₩260,020 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,353 | ₩260,195 | ₩245,669 | ₩258,263 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,638 | ₩253,167 | ₩236,710 | ₩251,168 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,494 | ₩236,026 | ₩228,265 | ₩235,905 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,195 | ₩227,737 | ₩219,315 | ₩225,659 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,339 | ₩220,696 | ₩204,830 | ₩216,592 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,205 | ₩207,539 | ₩200,779 | ₩201,705 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,132 | ₩206,694 | ₩200,028 | ₩201,302 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,456 | ₩221,031 | ₩215,184 | ₩218,550 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,745 | ₩222,212 | ₩213,521 | ₩215,009 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,326 | ₩232,351 | ₩220,211 | ₩225,216 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,737 | ₩238,735 | ₩224,277 | ₩224,988 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,410 | ₩230,755 | ₩215,600 | ₩228,770 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,994 | ₩229,521 | ₩220,106 | ₩220,186 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,999 | ₩255,594 | ₩217,209 | ₩221,595 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩295,066 | ₩297,400 | ₩276,444 | ₩277,134 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,161 | ₩319,738 | ₩298,969 | ₩303,368 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,972 | ₩322,548 | ₩306,601 | ₩312,167 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,750 | ₩327,872 | ₩313,548 | ₩322,212 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,090 | ₩304,079 | ₩294,716 | ₩303,771 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,218 | ₩311,161 | ₩299,103 | ₩303,797 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,795 | ₩299,881 | ₩283,666 | ₩298,567 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,569 | ₩317,008 | ₩299,150 | ₩309,243 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,734 | ₩317,196 | ₩303,891 | ₩310,289 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,951 | ₩335,303 | ₩307,378 | ₩314,943 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,989 | ₩361,228 | ₩321,890 | ₩329,897 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩368,082 | ₩383,908 | ₩365,218 | ₩379,321 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,085 | ₩357,597 | ₩340,332 | ₩348,580 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,421 | ₩383,318 | ₩351,397 | ₩356,748 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,509 | ₩371,824 | ₩341,445 | ₩359,659 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,914 | ₩332,325 | ₩318,752 | ₩332,204 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,727 | ₩354,750 | ₩321,597 | ₩321,803 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,419 | ₩335,303 | ₩310,155 | ₩335,155 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,701 | ₩320,206 | ₩282,217 | ₩309,055 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,561 | ₩330,984 | ₩299,841 | ₩301,276 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,478 | ₩325,243 | ₩301,155 | ₩319,101 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,321 | ₩294,785 | ₩262,059 | ₩292,853 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,554 | ₩291,029 | ₩267,424 | ₩277,617 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,987 | ₩270,053 | ₩250,176 | ₩269,691 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,226 | ₩259,645 | ₩237,394 | ₩237,998 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,627 | ₩267,062 | ₩247,695 | ₩257,888 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,976 | ₩295,066 | ₩264,232 | ₩279,159 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,249 | ₩310,249 | ₩281,051 | ₩285,879 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,337 | ₩323,419 | ₩299,425 | ₩317,196 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,446 | ₩310,998 | ₩287,668 | ₩306,158 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩301,021 | ₩302,899 | ₩290,238 | ₩300,257 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,348 | ₩296,971 | ₩281,828 | ₩284,430 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,564 | ₩281,614 | ₩249,284 | ₩271,836 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,376 | ₩298,178 | ₩270,831 | ₩278,931 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,208 | ₩321,636 | ₩291,606 | ₩304,106 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,662 | ₩338,662 | ₩315,707 | ₩316,767 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,318 | ₩339,071 | ₩315,855 | ₩317,706 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,717 | ₩360,249 | ₩339,903 | ₩345,751 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,726 | ₩374,466 | ₩350,498 | ₩356,292 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,707 | ₩354,348 | ₩322,561 | ₩346,958 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,115 | ₩340,332 | ₩315,976 | ₩330,474 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,642 | ₩376,209 | ₩332,647 | ₩356,158 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,748 | ₩373,011 | ₩312,730 | ₩324,452 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,800 | ₩363,468 | ₩340,024 | ₩347,494 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,498 | ₩369,409 | ₩327,336 | ₩364,742 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,486 | ₩331,815 | ₩302,657 | ₩329,508 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,405 | ₩352,148 | ₩309,927 | ₩319,208 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,979 | ₩389,528 | ₩347,373 | ₩359,485 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩377,080 | ₩380,904 | ₩348,332 | ₩360,772 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,367 | ₩380,904 | ₩356,131 | ₩364,816 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,997 | ₩413,991 | ₩385,263 | ₩405,743 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩347,025 | ₩368,699 | ₩338,910 | ₩364,581 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,974 | ₩351,223 | ₩325,994 | ₩334,404 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,524 | ₩346,515 | ₩320,509 | ₩320,791 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,738 | ₩354,415 | ₩326,357 | ₩347,923 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,154 | ₩362,411 | ₩323,393 | ₩336,389 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,793 | ₩359,686 | ₩324,573 | ₩355,099 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,789 | ₩350,565 | ₩302,295 | ₩318,779 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,106 | ₩338,924 | ₩281,051 | ₩314,272 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,291 | ₩305,140 | ₩283,666 | ₩298,111 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,133 | ₩314,138 | ₩271,836 | ₩277,483 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,492 | ₩305,380 | ₩268,242 | ₩291,713 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,176 | ₩315,184 | ₩273,607 | ₩287,824 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,799 | ₩329,871 | ₩282,624 | ₩307,137 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,917 | ₩326,196 | ₩299,814 | ₩303,248 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,131 | ₩322,977 | ₩301,102 | ₩316,566 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,071 | ₩307,660 | ₩285,295 | ₩298,218 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,605 | ₩303,113 | ₩281,761 | ₩296,716 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,809 | ₩313,441 | ₩283,773 | ₩297,266 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩264,017 | ₩293,658 | ₩262,166 | ₩292,934 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,498 | ₩262,475 | ₩241,498 | ₩259,377 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,090 | ₩251,745 | ₩229,763 | ₩245,415 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,965 | ₩230,205 | ₩199,767 | ₩226,651 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,474 | ₩231,023 | ₩201,731 | ₩209,591 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,716 | ₩239,352 | ₩229,375 | ₩230,916 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,136 | ₩251,142 | ₩239,902 | ₩247,507 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,790 | ₩271,930 | ₩249,465 | ₩253,972 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,601 | ₩282,056 | ₩245,978 | ₩266,324 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,222 | ₩282,955 | ₩250,511 | ₩281,949 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,122 | ₩263,816 | ₩245,173 | ₩252,825 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,367 | ₩271,300 | ₩249,063 | ₩252,536 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,452 | ₩266,337 | ₩247,051 | ₩265,949 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,125 | ₩267,986 | ₩246,065 | ₩259,618 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,168 | ₩252,416 | ₩239,916 | ₩241,498 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,785 | ₩247,963 | ₩229,991 | ₩247,292 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,975 | ₩242,129 | ₩224,653 | ₩233,384 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,098 | ₩235,999 | ₩221,313 | ₩235,744 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,939 | ₩238,735 | ₩221,031 | ₩222,534 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,903 | ₩256,144 | ₩236,585 | ₩242,088 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,153 | ₩266,861 | ₩250,230 | ₩261,590 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,331 | ₩259,162 | ₩240,224 | ₩248,848 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,297 | ₩257,298 | ₩246,273 | ₩254,146 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩241,015 | ₩247,400 | ₩234,202 | ₩245,871 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,465 | ₩234,189 | ₩214,862 | ₩234,081 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,630 | ₩221,300 | ₩203,985 | ₩215,519 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,763 | ₩223,311 | ₩205,540 | ₩213,158 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,683 | ₩226,624 | ₩214,862 | ₩225,793 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,855 | ₩219,529 | ₩199,840 | ₩213,950 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,854 | ₩182,230 | ₩165,371 | ₩180,205 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,092 | ₩164,037 | ₩145,092 | ₩160,395 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,579 | ₩150,980 | ₩142,289 | ₩144,757 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,724 | ₩154,159 | ₩143,241 | ₩147,815 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,441 | ₩143,556 | ₩136,334 | ₩143,228 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,113 | ₩142,839 | ₩135,865 | ₩137,420 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,171 | ₩137,316 | ₩122,171 | ₩136,066 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,226 | ₩132,458 | ₩126,892 | ₩128,649 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,891 | ₩126,382 | ₩118,161 | ₩125,899 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,589 | ₩128,729 | ₩115,995 | ₩117,772 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,415 | ₩130,768 | ₩125,604 | ₩127,737 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,891 | ₩136,321 | ₩128,957 | ₩129,346 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,072 | ₩140,049 | ₩135,677 | ₩139,365 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,310 | ₩141,310 | ₩131,720 | ₩134,523 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,343 | ₩147,801 | ₩138,212 | ₩140,961 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,042 | ₩142,424 | ₩136,361 | ₩138,681 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,362 | ₩144,649 | ₩133,631 | ₩143,630 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,790 | ₩143,416 | ₩135,623 | ₩136,428 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,419 | ₩168,590 | ₩137,139 | ₩139,566 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,819 | ₩165,344 | ₩150,886 | ₩156,761 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,584 | ₩158,129 | ₩150,873 | ₩157,847 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,664 | ₩153,750 | ₩145,631 | ₩149,639 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,315 | ₩161,958 | ₩151,315 | ₩155,460 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,957 | ₩155,835 | ₩149,532 | ₩150,658 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,423 | ₩155,755 | ₩140,559 | ₩155,554 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,102 | ₩158,035 | ₩145,870 | ₩147,305 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,299 | ₩155,965 | ₩146,217 | ₩153,890 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,180 | ₩144,086 | ₩132,592 | ₩137,528 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,462 | ₩137,648 | ₩124,196 | ₩130,500 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,918 | ₩155,165 | ₩143,053 | ₩153,193 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,955 | ₩151,503 | ₩146,031 | ₩150,578 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,934 | ₩166,981 | ₩148,445 | ₩153,542 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,342 | ₩167,235 | ₩153,770 | ₩165,586 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,323 | ₩168,402 | ₩160,780 | ₩162,058 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,164 | ₩166,860 | ₩159,443 | ₩166,377 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,929 | ₩177,013 | ₩165,546 | ₩166,391 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,351 | ₩176,543 | ₩170,454 | ₩175,243 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,779 | ₩177,697 | ₩162,836 | ₩171,554 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,592 | ₩170,280 | ₩153,032 | ₩167,383 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,996 | ₩166,323 | ₩156,935 | ₩162,877 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,779 | ₩177,040 | ₩163,185 | ₩163,333 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,192 | ₩180,776 | ₩160,114 | ₩172,211 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,211 | ₩190,452 | ₩176,047 | ₩180,688 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,100 | ₩166,753 | ₩148,976 | ₩165,519 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,292 | ₩152,402 | ₩137,206 | ₩149,411 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,753 | ₩136,562 | ₩126,325 | ₩131,519 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,904 | ₩144,958 | ₩127,509 | ₩130,030 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,427 | ₩166,592 | ₩140,760 | ₩149,290 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,239 | ₩165,975 | ₩158,974 | ₩160,892 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,339 | ₩177,308 | ₩165,760 | ₩168,027 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,262 | ₩181,104 | ₩165,304 | ₩173,646 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,731 | ₩180,393 | ₩169,703 | ₩173,901 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,390 | ₩178,381 | ₩171,273 | ₩173,781 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,994 | ₩180,379 | ₩170,776 | ₩171,702 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,371 | ₩185,409 | ₩175,886 | ₩178,596 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,793 | ₩193,221 | ₩177,710 | ₩181,197 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,433 | ₩205,742 | ₩179,923 | ₩186,643 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,113 | ₩213,071 | ₩192,866 | ₩205,500 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,249 | ₩208,437 | ₩199,588 | ₩202,482 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,113 | ₩221,031 | ₩199,840 | ₩200,001 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,923 | ₩214,594 | ₩199,277 | ₩210,355 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,475 | ₩220,951 | ₩207,096 | ₩216,444 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,498 | ₩209,805 | ₩197,641 | ₩209,323 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,186 | ₩211,241 | ₩192,625 | ₩201,745 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,360 | ₩191,714 | ₩181,157 | ₩189,902 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,788 | ₩192,061 | ₩167,249 | ₩189,111 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,608 | ₩187,608 | ₩173,700 | ₩178,314 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,615 | ₩198,700 | ₩178,528 | ₩188,091 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩199,036 | ₩203,864 | ₩188,561 | ₩192,088 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,402 | ₩196,219 | ₩191,914 | ₩192,987 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,711 | ₩198,124 | ₩190,854 | ₩194,368 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,553 | ₩194,717 | ₩187,608 | ₩194,073 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,159 | ₩204,266 | ₩194,019 | ₩194,247 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,158 | ₩203,730 | ₩197,036 | ₩201,436 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,742 | ₩201,436 | ₩191,954 | ₩198,244 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,853 | ₩209,349 | ₩198,955 | ₩201,101 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,739 | ₩203,086 | ₩189,231 | ₩201,356 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,044 | ₩191,753 | ₩183,169 | ₩185,851 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,888 | ₩193,121 | ₩178,059 | ₩179,897 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,448 | ₩190,854 | ₩184,108 | ₩188,225 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,178 | ₩198,209 | ₩189,191 | ₩190,479 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,523 | ₩206,546 | ₩190,921 | ₩193,014 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,057 | ₩214,956 | ₩199,653 | ₩207,177 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,685 | ₩227,523 | ₩208,558 | ₩211,884 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,195 | ₩237,041 | ₩224,223 | ₩228,395 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,801 | ₩242,759 | ₩227,188 | ₩239,996 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,352 | ₩250,136 | ₩233,236 | ₩236,107 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,806 | ₩253,730 | ₩236,724 | ₩242,652 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,637 | ₩255,380 | ₩236,053 | ₩253,744 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,388 | ₩286,751 | ₩250,578 | ₩252,738 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,718 | ₩246,367 | ₩229,521 | ₩229,521 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,653 | ₩238,709 | ₩224,626 | ₩238,199 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,765 | ₩223,955 | ₩208,585 | ₩219,972 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,333 | ₩206,949 | ₩186,428 | ₩206,788 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,799 | ₩204,374 | ₩183,746 | ₩202,322 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,350 | ₩184,322 | ₩166,136 | ₩179,038 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,385 | ₩211,723 | ₩179,025 | ₩180,701 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,534 | ₩197,104 | ₩183,799 | ₩190,291 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,568 | ₩193,845 | ₩183,813 | ₩187,179 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,452 | ₩199,872 | ₩189,647 | ₩195,253 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,063 | ₩203,193 | ₩177,107 | ₩195,173 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,764 | ₩212,025 | ₩184,135 | ₩191,726 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,167 | ₩219,865 | ₩206,693 | ₩215,050 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,534 | ₩223,553 | ₩210,932 | ₩212,582 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,895 | ₩232,365 | ₩220,629 | ₩228,220 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,106 | ₩219,610 | ₩196,367 | ₩219,435 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,175 | ₩240,063 | ₩217,826 | ₩218,269 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,682 | ₩234,980 | ₩225,337 | ₩232,244 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,810 | ₩239,205 | ₩219,744 | ₩220,267 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,627 | ₩257,082 | ₩237,743 | ₩242,276 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,828 | ₩259,524 | ₩228,569 | ₩251,638 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,699 | ₩240,251 | ₩221,300 | ₩223,472 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,668 | ₩231,184 | ₩220,763 | ₩230,044 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,229 | ₩219,274 | ₩207,020 | ₩217,517 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,705 | ₩218,885 | ₩206,278 | ₩207,834 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩211,039 | ₩219,301 | ₩207,391 | ₩208,625 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,606 | ₩203,408 | ₩182,405 | ₩202,482 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,081 | ₩199,451 | ₩177,281 | ₩184,014 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,731 | ₩205,366 | ₩191,136 | ₩193,362 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,499 | ₩206,144 | ₩197,681 | ₩203,408 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,113 | ₩193,067 | ₩175,859 | ₩192,611 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,393 | ₩183,598 | ₩175,779 | ₩183,115 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,579 | ₩186,254 | ₩172,748 | ₩176,248 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,531 | ₩203,421 | ₩173,284 | ₩174,022 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,817 | ₩201,584 | ₩192,464 | ₩201,047 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,182 | ₩203,515 | ₩185,436 | ₩186,200 | -7.45% | 818.3만 |
|---|