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 | ₩291,865 | ₩302,242 | ₩280,589 | ₩290,517 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,505 | ₩301,115 | ₩277,249 | ₩284,225 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,256 | ₩298,517 | ₩279,181 | ₩295,159 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,754 | ₩304,000 | ₩281,206 | ₩296,259 | +3.68% | 721.7만 |
| 2026.10.05 | ₩296,084 | ₩296,433 | ₩276,444 | ₩285,057 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,431 | ₩310,694 | ₩284,292 | ₩293,321 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,464 | ₩283,136 | ₩261,606 | ₩281,958 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,333 | ₩262,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,324 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,882 | ₩267,482 | ₩253,570 | ₩258,051 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,518 | ₩279,187 | ₩254,146 | ₩258,480 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,447 | ₩288,263 | ₩265,631 | ₩283,031 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,436 | ₩263,518 | ₩250,874 | ₩262,907 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,911 | ₩263,149 | ₩253,906 | ₩260,090 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,420 | ₩260,265 | ₩245,735 | ₩258,333 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,703 | ₩253,235 | ₩236,774 | ₩251,236 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,556 | ₩236,089 | ₩228,326 | ₩235,969 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,256 | ₩227,799 | ₩219,374 | ₩225,719 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,394 | ₩220,755 | ₩204,885 | ₩216,650 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,260 | ₩207,595 | ₩200,833 | ₩201,759 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,187 | ₩206,749 | ₩200,082 | ₩201,356 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,515 | ₩221,091 | ₩215,241 | ₩218,609 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,804 | ₩222,271 | ₩213,578 | ₩215,067 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,386 | ₩232,414 | ₩220,270 | ₩225,276 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,798 | ₩238,799 | ₩224,337 | ₩225,048 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,469 | ₩230,817 | ₩215,657 | ₩228,832 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩226,055 | ₩229,583 | ₩220,165 | ₩220,246 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩253,067 | ₩255,663 | ₩217,267 | ₩221,654 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩295,145 | ₩297,480 | ₩276,518 | ₩277,209 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,244 | ₩319,824 | ₩299,049 | ₩303,450 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩320,058 | ₩322,634 | ₩306,683 | ₩312,250 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,836 | ₩327,960 | ₩313,632 | ₩322,299 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,170 | ₩304,161 | ₩294,795 | ₩303,852 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,300 | ₩311,244 | ₩299,184 | ₩303,879 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,875 | ₩299,962 | ₩283,742 | ₩298,647 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,653 | ₩317,093 | ₩299,230 | ₩309,326 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,819 | ₩317,281 | ₩303,973 | ₩310,372 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩330,040 | ₩335,393 | ₩307,461 | ₩315,027 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩358,085 | ₩361,325 | ₩321,977 | ₩329,986 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩368,180 | ₩384,011 | ₩365,316 | ₩379,423 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,180 | ₩357,693 | ₩340,423 | ₩348,674 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,516 | ₩383,421 | ₩351,491 | ₩356,844 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,604 | ₩371,923 | ₩341,537 | ₩359,755 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩326,002 | ₩332,414 | ₩318,838 | ₩332,293 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,819 | ₩354,845 | ₩321,683 | ₩321,890 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,506 | ₩335,393 | ₩310,238 | ₩335,245 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,779 | ₩320,292 | ₩282,293 | ₩309,138 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,646 | ₩331,073 | ₩299,921 | ₩301,357 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,561 | ₩325,331 | ₩301,236 | ₩319,186 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,393 | ₩294,864 | ₩262,129 | ₩292,932 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,632 | ₩291,107 | ₩267,496 | ₩277,692 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩251,055 | ₩270,125 | ₩250,243 | ₩269,763 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,295 | ₩259,715 | ₩237,458 | ₩238,062 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,698 | ₩267,133 | ₩247,761 | ₩257,957 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩291,054 | ₩295,145 | ₩264,303 | ₩279,234 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,332 | ₩310,332 | ₩281,126 | ₩285,956 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,418 | ₩323,506 | ₩299,506 | ₩317,281 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,524 | ₩311,082 | ₩287,745 | ₩306,240 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩301,102 | ₩302,980 | ₩290,316 | ₩300,337 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,425 | ₩297,050 | ₩281,904 | ₩284,507 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,634 | ₩281,689 | ₩249,351 | ₩271,909 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,455 | ₩298,258 | ₩270,903 | ₩279,006 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,294 | ₩321,722 | ₩291,684 | ₩304,188 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,753 | ₩338,753 | ₩315,792 | ₩316,852 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,407 | ₩339,162 | ₩315,940 | ₩317,791 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,812 | ₩360,346 | ₩339,994 | ₩345,843 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,825 | ₩374,566 | ₩350,592 | ₩356,388 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,794 | ₩354,443 | ₩322,648 | ₩347,051 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,205 | ₩340,423 | ₩316,060 | ₩330,563 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,733 | ₩376,310 | ₩332,736 | ₩356,254 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,842 | ₩373,111 | ₩312,814 | ₩324,539 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,894 | ₩363,565 | ₩340,115 | ₩347,587 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,588 | ₩369,509 | ₩327,424 | ₩364,840 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,573 | ₩331,904 | ₩302,739 | ₩329,597 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,499 | ₩352,243 | ₩310,010 | ₩319,294 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩387,083 | ₩389,632 | ₩347,467 | ₩359,581 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩377,181 | ₩381,006 | ₩348,426 | ₩360,869 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,467 | ₩381,006 | ₩356,227 | ₩364,914 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩390,102 | ₩414,102 | ₩385,366 | ₩405,852 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩347,118 | ₩368,798 | ₩339,001 | ₩364,679 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩335,064 | ₩351,317 | ₩326,082 | ₩334,494 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,616 | ₩346,608 | ₩320,595 | ₩320,877 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,833 | ₩354,510 | ₩326,444 | ₩348,017 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,251 | ₩362,508 | ₩323,479 | ₩336,479 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,880 | ₩359,782 | ₩324,660 | ₩355,194 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,871 | ₩350,660 | ₩302,376 | ₩318,864 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,188 | ₩339,015 | ₩281,126 | ₩314,357 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,369 | ₩305,222 | ₩283,742 | ₩298,191 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,208 | ₩314,223 | ₩271,909 | ₩277,557 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,566 | ₩305,462 | ₩268,314 | ₩291,791 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,259 | ₩315,269 | ₩273,680 | ₩287,901 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,878 | ₩329,959 | ₩282,700 | ₩307,220 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩322,004 | ₩326,283 | ₩299,895 | ₩303,329 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,213 | ₩323,063 | ₩301,182 | ₩316,651 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,151 | ₩307,743 | ₩285,372 | ₩298,298 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,686 | ₩303,195 | ₩281,837 | ₩296,796 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,891 | ₩313,525 | ₩283,849 | ₩297,346 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩264,088 | ₩293,737 | ₩262,237 | ₩293,012 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,563 | ₩262,545 | ₩241,563 | ₩259,446 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,153 | ₩251,813 | ₩229,824 | ₩245,480 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩203,020 | ₩230,267 | ₩199,820 | ₩226,712 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,535 | ₩231,085 | ₩201,786 | ₩209,647 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,780 | ₩239,417 | ₩229,437 | ₩230,978 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,203 | ₩251,209 | ₩239,967 | ₩247,573 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,863 | ₩272,003 | ₩249,532 | ₩254,040 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,674 | ₩282,132 | ₩246,044 | ₩266,396 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,289 | ₩283,031 | ₩250,578 | ₩282,025 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,191 | ₩263,887 | ₩245,239 | ₩252,893 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,438 | ₩271,373 | ₩249,130 | ₩252,604 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,524 | ₩266,409 | ₩247,117 | ₩266,020 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,192 | ₩268,058 | ₩246,131 | ₩259,688 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,236 | ₩252,483 | ₩239,980 | ₩241,563 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,848 | ₩248,029 | ₩230,052 | ₩247,359 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩241,040 | ₩242,194 | ₩224,713 | ₩233,447 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,160 | ₩236,063 | ₩221,372 | ₩235,808 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩227,000 | ₩238,799 | ₩221,091 | ₩222,593 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,972 | ₩256,213 | ₩236,649 | ₩242,153 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,221 | ₩266,932 | ₩250,297 | ₩261,660 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,398 | ₩259,232 | ₩240,289 | ₩248,915 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,364 | ₩257,367 | ₩246,339 | ₩254,214 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩241,080 | ₩247,466 | ₩234,265 | ₩245,937 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,523 | ₩234,252 | ₩214,920 | ₩234,144 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,689 | ₩221,359 | ₩204,039 | ₩215,577 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,822 | ₩223,371 | ₩205,596 | ₩213,216 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,742 | ₩226,685 | ₩214,920 | ₩225,853 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,910 | ₩219,588 | ₩199,894 | ₩214,007 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,899 | ₩182,279 | ₩165,416 | ₩180,253 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,131 | ₩164,081 | ₩145,131 | ₩160,438 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,619 | ₩151,021 | ₩142,327 | ₩144,796 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,765 | ₩154,200 | ₩143,280 | ₩147,854 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,478 | ₩143,595 | ₩136,371 | ₩143,266 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,149 | ₩142,877 | ₩135,901 | ₩137,457 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,204 | ₩137,353 | ₩122,204 | ₩136,102 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,260 | ₩132,493 | ₩126,926 | ₩128,683 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,923 | ₩126,416 | ₩118,192 | ₩125,933 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,624 | ₩128,764 | ₩116,026 | ₩117,803 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,449 | ₩130,803 | ₩125,638 | ₩127,771 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,928 | ₩136,357 | ₩128,992 | ₩129,381 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,108 | ₩140,087 | ₩135,713 | ₩139,403 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,348 | ₩141,348 | ₩131,756 | ₩134,559 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,381 | ₩147,841 | ₩138,249 | ₩140,999 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,080 | ₩142,463 | ₩136,397 | ₩138,718 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,398 | ₩144,688 | ₩133,667 | ₩143,669 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,827 | ₩143,454 | ₩135,660 | ₩136,465 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,463 | ₩168,635 | ₩137,176 | ₩139,604 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,861 | ₩165,389 | ₩150,927 | ₩156,803 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,624 | ₩158,171 | ₩150,913 | ₩157,889 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,705 | ₩153,791 | ₩145,670 | ₩149,679 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,356 | ₩162,001 | ₩151,356 | ₩155,501 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,999 | ₩155,877 | ₩149,572 | ₩150,699 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,461 | ₩155,797 | ₩140,597 | ₩155,595 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,142 | ₩158,077 | ₩145,909 | ₩147,345 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,338 | ₩156,007 | ₩146,257 | ₩153,932 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,216 | ₩144,125 | ₩132,628 | ₩137,565 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,499 | ₩137,685 | ₩124,229 | ₩130,535 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,957 | ₩155,206 | ₩143,092 | ₩153,234 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,995 | ₩151,544 | ₩146,070 | ₩150,618 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,979 | ₩167,025 | ₩148,485 | ₩153,583 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,385 | ₩167,280 | ₩153,811 | ₩165,630 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,368 | ₩168,448 | ₩160,823 | ₩162,102 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,208 | ₩166,905 | ₩159,486 | ₩166,422 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,975 | ₩177,060 | ₩165,590 | ₩166,435 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,397 | ₩176,591 | ₩170,500 | ₩175,290 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,824 | ₩177,745 | ₩162,880 | ₩171,600 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,634 | ₩170,326 | ₩153,073 | ₩167,428 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩164,040 | ₩166,368 | ₩156,977 | ₩162,920 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,826 | ₩177,087 | ₩163,229 | ₩163,376 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,240 | ₩180,825 | ₩160,157 | ₩172,258 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,262 | ₩190,503 | ₩176,094 | ₩180,736 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,141 | ₩166,797 | ₩149,016 | ₩165,563 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,329 | ₩152,443 | ₩137,243 | ₩149,451 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,788 | ₩136,599 | ₩126,358 | ₩131,554 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,943 | ₩144,997 | ₩127,543 | ₩130,065 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,471 | ₩166,636 | ₩140,798 | ₩149,330 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,282 | ₩166,019 | ₩159,016 | ₩160,935 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,385 | ₩177,356 | ₩165,805 | ₩168,072 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,309 | ₩181,152 | ₩165,349 | ₩173,693 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,779 | ₩180,441 | ₩169,749 | ₩173,948 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,437 | ₩178,429 | ₩171,318 | ₩173,827 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩176,041 | ₩180,428 | ₩170,822 | ₩171,748 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,420 | ₩185,459 | ₩175,933 | ₩178,643 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,845 | ₩193,273 | ₩177,758 | ₩181,246 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,488 | ₩205,797 | ₩179,972 | ₩186,693 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,165 | ₩213,129 | ₩192,918 | ₩205,555 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,303 | ₩208,493 | ₩199,642 | ₩202,537 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,172 | ₩221,091 | ₩199,894 | ₩200,055 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,980 | ₩214,651 | ₩199,330 | ₩210,412 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,532 | ₩221,010 | ₩207,152 | ₩216,503 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,552 | ₩209,862 | ₩197,694 | ₩209,379 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,239 | ₩211,297 | ₩192,676 | ₩201,799 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,410 | ₩191,765 | ₩181,206 | ₩189,953 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,834 | ₩192,113 | ₩167,294 | ₩189,161 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,659 | ₩187,659 | ₩173,747 | ₩178,362 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,668 | ₩198,754 | ₩178,576 | ₩188,142 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩199,089 | ₩203,919 | ₩188,611 | ₩192,140 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,454 | ₩196,272 | ₩191,965 | ₩193,039 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,763 | ₩198,177 | ₩190,905 | ₩194,420 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,604 | ₩194,769 | ₩187,659 | ₩194,125 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,214 | ₩204,321 | ₩194,072 | ₩194,300 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,211 | ₩203,784 | ₩197,089 | ₩201,490 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,795 | ₩201,490 | ₩192,005 | ₩198,297 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,909 | ₩209,406 | ₩199,008 | ₩201,155 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,791 | ₩203,141 | ₩189,282 | ₩201,410 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,094 | ₩191,804 | ₩183,218 | ₩185,901 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,939 | ₩193,173 | ₩178,107 | ₩179,945 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,498 | ₩190,905 | ₩184,157 | ₩188,276 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,231 | ₩198,263 | ₩189,242 | ₩190,530 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,577 | ₩206,602 | ₩190,972 | ₩193,065 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,115 | ₩215,013 | ₩199,706 | ₩207,232 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,746 | ₩227,584 | ₩208,614 | ₩211,941 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,258 | ₩237,105 | ₩224,284 | ₩228,456 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,865 | ₩242,824 | ₩227,249 | ₩240,061 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,419 | ₩250,203 | ₩233,299 | ₩236,170 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,874 | ₩253,798 | ₩236,787 | ₩242,717 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,705 | ₩255,448 | ₩236,116 | ₩253,812 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,458 | ₩286,828 | ₩250,646 | ₩252,805 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,780 | ₩246,433 | ₩229,583 | ₩229,583 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,713 | ₩238,773 | ₩224,686 | ₩238,263 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,822 | ₩224,015 | ₩208,641 | ₩220,031 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,386 | ₩207,004 | ₩186,478 | ₩206,843 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,849 | ₩204,428 | ₩183,795 | ₩202,376 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,397 | ₩184,372 | ₩166,180 | ₩179,086 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,441 | ₩211,780 | ₩179,073 | ₩180,750 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,585 | ₩197,157 | ₩183,849 | ₩190,342 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,619 | ₩193,897 | ₩183,862 | ₩187,230 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,503 | ₩199,926 | ₩189,698 | ₩195,306 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,112 | ₩203,248 | ₩177,154 | ₩195,225 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,820 | ₩212,082 | ₩184,184 | ₩191,777 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,226 | ₩219,924 | ₩206,748 | ₩215,107 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,593 | ₩223,613 | ₩210,989 | ₩212,639 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,957 | ₩232,427 | ₩220,688 | ₩228,282 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,163 | ₩219,669 | ₩196,419 | ₩219,494 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,238 | ₩240,128 | ₩217,884 | ₩218,327 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,744 | ₩235,043 | ₩225,397 | ₩232,306 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,872 | ₩239,269 | ₩219,803 | ₩220,326 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,696 | ₩257,151 | ₩237,807 | ₩242,341 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,890 | ₩259,594 | ₩228,630 | ₩251,705 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,759 | ₩240,315 | ₩221,359 | ₩223,532 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,728 | ₩231,246 | ₩220,822 | ₩230,106 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,285 | ₩219,333 | ₩207,075 | ₩217,576 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,764 | ₩218,944 | ₩206,333 | ₩207,890 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩211,096 | ₩219,360 | ₩207,447 | ₩208,681 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,655 | ₩203,463 | ₩182,454 | ₩202,537 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,132 | ₩199,505 | ₩177,329 | ₩184,063 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,786 | ₩205,421 | ₩191,187 | ₩193,414 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,552 | ₩206,199 | ₩197,734 | ₩203,463 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,161 | ₩193,119 | ₩175,907 | ₩192,663 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,441 | ₩183,648 | ₩175,826 | ₩183,165 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,628 | ₩186,304 | ₩172,794 | ₩176,296 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,582 | ₩203,476 | ₩173,331 | ₩174,069 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,869 | ₩201,638 | ₩192,515 | ₩201,101 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,236 | ₩203,570 | ₩185,485 | ₩186,250 | -7.45% | 818.3만 |
|---|