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 | ₩291,719 | ₩302,091 | ₩280,449 | ₩290,372 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,361 | ₩300,965 | ₩277,110 | ₩284,083 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,112 | ₩298,368 | ₩279,041 | ₩295,011 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,612 | ₩303,848 | ₩281,066 | ₩296,111 | +3.68% | 721.7만 |
| 2026.10.05 | ₩295,937 | ₩296,285 | ₩276,306 | ₩284,914 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,287 | ₩310,539 | ₩284,150 | ₩293,174 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,332 | ₩282,994 | ₩261,476 | ₩281,817 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,204 | ₩262,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,194 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,751 | ₩267,349 | ₩253,444 | ₩257,922 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,380 | ₩279,048 | ₩254,019 | ₩258,351 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,312 | ₩288,119 | ₩265,498 | ₩282,890 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,309 | ₩263,386 | ₩250,748 | ₩262,776 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,782 | ₩263,018 | ₩253,779 | ₩259,960 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,297 | ₩260,135 | ₩245,613 | ₩258,204 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,582 | ₩253,108 | ₩236,655 | ₩251,110 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,441 | ₩235,972 | ₩228,212 | ₩235,851 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,143 | ₩227,685 | ₩219,264 | ₩225,606 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,292 | ₩220,645 | ₩204,782 | ₩216,542 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,158 | ₩207,491 | ₩200,733 | ₩201,658 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,084 | ₩206,646 | ₩199,982 | ₩201,256 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,406 | ₩220,980 | ₩215,134 | ₩218,500 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,695 | ₩222,160 | ₩213,471 | ₩214,960 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,275 | ₩232,298 | ₩220,160 | ₩225,164 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,684 | ₩238,680 | ₩224,225 | ₩224,936 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,360 | ₩230,702 | ₩215,550 | ₩228,717 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,942 | ₩229,468 | ₩220,055 | ₩220,136 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,941 | ₩255,535 | ₩217,159 | ₩221,543 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩294,998 | ₩297,331 | ₩276,380 | ₩277,070 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,089 | ₩319,664 | ₩298,900 | ₩303,298 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,899 | ₩322,473 | ₩306,530 | ₩312,094 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,676 | ₩327,796 | ₩313,476 | ₩322,138 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,021 | ₩304,009 | ₩294,648 | ₩303,700 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,147 | ₩311,089 | ₩299,034 | ₩303,727 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,726 | ₩299,812 | ₩283,600 | ₩298,498 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,497 | ₩316,935 | ₩299,081 | ₩309,171 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,661 | ₩317,123 | ₩303,821 | ₩310,217 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,875 | ₩335,225 | ₩307,307 | ₩314,870 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,906 | ₩361,145 | ₩321,816 | ₩329,821 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩367,997 | ₩383,819 | ₩365,134 | ₩379,233 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,002 | ₩357,515 | ₩340,253 | ₩348,500 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,339 | ₩383,229 | ₩351,316 | ₩356,666 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,427 | ₩371,738 | ₩341,366 | ₩359,576 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,839 | ₩332,248 | ₩318,678 | ₩332,128 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,648 | ₩354,668 | ₩321,522 | ₩321,729 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,345 | ₩335,225 | ₩310,083 | ₩335,078 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,634 | ₩320,132 | ₩282,152 | ₩308,984 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,489 | ₩330,907 | ₩299,772 | ₩301,206 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,407 | ₩325,168 | ₩301,086 | ₩319,027 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,258 | ₩294,716 | ₩261,998 | ₩292,786 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,487 | ₩290,962 | ₩267,362 | ₩277,553 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,929 | ₩269,990 | ₩250,118 | ₩269,628 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,168 | ₩259,585 | ₩237,339 | ₩237,943 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,565 | ₩267,000 | ₩247,637 | ₩257,828 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,908 | ₩294,998 | ₩264,171 | ₩279,095 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,177 | ₩310,177 | ₩280,986 | ₩285,813 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,268 | ₩323,345 | ₩299,356 | ₩317,123 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,379 | ₩310,927 | ₩287,602 | ₩306,087 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩300,952 | ₩302,829 | ₩290,171 | ₩300,187 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,282 | ₩296,902 | ₩281,763 | ₩284,365 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,504 | ₩281,549 | ₩249,226 | ₩271,774 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,308 | ₩298,109 | ₩270,768 | ₩278,867 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,134 | ₩321,561 | ₩291,538 | ₩304,036 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,584 | ₩338,584 | ₩315,634 | ₩316,694 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,240 | ₩338,993 | ₩315,782 | ₩317,632 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,636 | ₩360,166 | ₩339,824 | ₩345,671 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,641 | ₩374,379 | ₩350,417 | ₩356,210 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,632 | ₩354,266 | ₩322,486 | ₩346,877 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,037 | ₩340,253 | ₩315,903 | ₩330,398 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,564 | ₩376,122 | ₩332,570 | ₩356,076 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,668 | ₩372,924 | ₩312,658 | ₩324,377 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,719 | ₩363,384 | ₩339,945 | ₩347,414 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,420 | ₩369,324 | ₩327,260 | ₩364,658 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,412 | ₩331,739 | ₩302,587 | ₩329,432 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,324 | ₩352,067 | ₩309,855 | ₩319,134 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,890 | ₩389,438 | ₩347,293 | ₩359,401 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩376,993 | ₩380,816 | ₩348,252 | ₩360,689 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,281 | ₩380,816 | ₩356,049 | ₩364,732 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,907 | ₩413,896 | ₩385,174 | ₩405,649 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩346,944 | ₩368,613 | ₩338,832 | ₩364,497 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,896 | ₩351,141 | ₩325,919 | ₩334,327 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,445 | ₩346,435 | ₩320,435 | ₩320,716 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,657 | ₩354,333 | ₩326,281 | ₩347,843 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,070 | ₩362,327 | ₩323,318 | ₩336,311 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,717 | ₩359,603 | ₩324,498 | ₩355,017 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,718 | ₩350,484 | ₩302,225 | ₩318,705 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,036 | ₩338,845 | ₩280,986 | ₩314,200 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,223 | ₩305,070 | ₩283,600 | ₩298,042 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,068 | ₩314,066 | ₩271,774 | ₩277,419 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,429 | ₩305,310 | ₩268,180 | ₩291,646 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,104 | ₩315,112 | ₩273,544 | ₩287,757 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,731 | ₩329,794 | ₩282,558 | ₩307,066 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,843 | ₩326,120 | ₩299,745 | ₩303,177 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,060 | ₩322,902 | ₩301,032 | ₩316,493 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,002 | ₩307,589 | ₩285,230 | ₩298,149 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,536 | ₩303,043 | ₩281,696 | ₩296,647 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,739 | ₩313,368 | ₩283,708 | ₩297,197 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩263,956 | ₩293,590 | ₩262,106 | ₩292,866 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,442 | ₩262,414 | ₩241,442 | ₩259,317 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,037 | ₩251,687 | ₩229,710 | ₩245,358 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,918 | ₩230,152 | ₩199,720 | ₩226,599 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,420 | ₩230,970 | ₩201,685 | ₩209,542 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,661 | ₩239,297 | ₩229,322 | ₩230,863 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,078 | ₩251,084 | ₩239,847 | ₩247,450 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,728 | ₩271,867 | ₩249,407 | ₩253,913 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,538 | ₩281,991 | ₩245,921 | ₩266,263 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,164 | ₩282,890 | ₩250,453 | ₩281,884 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,062 | ₩263,755 | ₩245,117 | ₩252,766 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,307 | ₩271,237 | ₩249,005 | ₩252,478 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,391 | ₩266,276 | ₩246,994 | ₩265,887 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,069 | ₩267,924 | ₩246,008 | ₩259,558 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,110 | ₩252,357 | ₩239,860 | ₩241,442 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,730 | ₩247,906 | ₩229,938 | ₩247,235 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,920 | ₩242,073 | ₩224,601 | ₩233,330 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,045 | ₩235,945 | ₩221,262 | ₩235,690 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,887 | ₩238,680 | ₩220,980 | ₩222,482 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,844 | ₩256,085 | ₩236,531 | ₩242,032 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,095 | ₩266,799 | ₩250,172 | ₩261,529 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,273 | ₩259,102 | ₩240,169 | ₩248,791 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,239 | ₩257,238 | ₩246,216 | ₩254,087 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩240,960 | ₩247,342 | ₩234,148 | ₩245,814 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,416 | ₩234,135 | ₩214,812 | ₩234,027 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,579 | ₩221,249 | ₩203,937 | ₩215,469 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,712 | ₩223,260 | ₩205,493 | ₩213,109 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,632 | ₩226,572 | ₩214,812 | ₩225,741 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,807 | ₩219,479 | ₩199,794 | ₩213,900 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,816 | ₩182,188 | ₩165,333 | ₩180,163 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,059 | ₩163,999 | ₩145,059 | ₩160,358 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,545 | ₩150,945 | ₩142,256 | ₩144,723 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,688 | ₩154,123 | ₩143,208 | ₩147,781 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,410 | ₩143,523 | ₩136,302 | ₩143,195 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,081 | ₩142,806 | ₩135,833 | ₩137,389 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,143 | ₩137,284 | ₩122,143 | ₩136,034 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,196 | ₩132,427 | ₩126,863 | ₩128,619 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,863 | ₩126,353 | ₩118,133 | ₩125,870 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,560 | ₩128,700 | ₩115,968 | ₩117,744 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,386 | ₩130,738 | ₩125,575 | ₩127,707 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,860 | ₩136,289 | ₩128,928 | ₩129,316 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,040 | ₩140,017 | ₩135,645 | ₩139,333 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,277 | ₩141,277 | ₩131,690 | ₩134,492 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,311 | ₩147,767 | ₩138,180 | ₩140,929 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,009 | ₩142,392 | ₩136,329 | ₩138,649 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,331 | ₩144,616 | ₩133,601 | ₩143,597 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,758 | ₩143,382 | ₩135,592 | ₩136,396 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,381 | ₩168,551 | ₩137,107 | ₩139,534 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,782 | ₩165,306 | ₩150,851 | ₩156,724 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,549 | ₩158,092 | ₩150,838 | ₩157,811 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,629 | ₩153,714 | ₩145,598 | ₩149,604 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,280 | ₩161,920 | ₩151,280 | ₩155,424 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,922 | ₩155,799 | ₩149,497 | ₩150,623 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,390 | ₩155,719 | ₩140,526 | ₩155,518 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,068 | ₩157,998 | ₩145,836 | ₩147,271 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,265 | ₩155,929 | ₩146,184 | ₩153,855 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,148 | ₩144,053 | ₩132,561 | ₩137,496 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,431 | ₩137,617 | ₩124,167 | ₩130,470 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,884 | ₩155,129 | ₩143,020 | ₩153,158 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,920 | ₩151,468 | ₩145,997 | ₩150,543 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,895 | ₩166,942 | ₩148,411 | ₩153,506 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,306 | ₩167,197 | ₩153,734 | ₩165,548 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,285 | ₩168,363 | ₩160,743 | ₩162,021 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,126 | ₩166,821 | ₩159,406 | ₩166,339 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,889 | ₩176,972 | ₩165,507 | ₩166,352 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,310 | ₩176,503 | ₩170,415 | ₩175,202 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,741 | ₩177,656 | ₩162,799 | ₩171,515 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,556 | ₩170,241 | ₩152,997 | ₩167,344 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,959 | ₩166,285 | ₩156,899 | ₩162,839 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,738 | ₩176,999 | ₩163,147 | ₩163,295 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,150 | ₩180,735 | ₩160,077 | ₩172,172 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,167 | ₩190,408 | ₩176,007 | ₩180,646 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,065 | ₩166,714 | ₩148,942 | ₩165,480 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,260 | ₩152,366 | ₩137,174 | ₩149,376 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,724 | ₩136,530 | ₩126,295 | ₩131,489 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,871 | ₩144,924 | ₩127,479 | ₩130,000 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,390 | ₩166,553 | ₩140,727 | ₩149,256 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,201 | ₩165,936 | ₩158,937 | ₩160,854 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,299 | ₩177,267 | ₩165,722 | ₩167,988 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,221 | ₩181,062 | ₩165,266 | ₩173,606 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,690 | ₩180,351 | ₩169,664 | ₩173,861 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,349 | ₩178,340 | ₩171,233 | ₩173,740 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,953 | ₩180,338 | ₩170,737 | ₩171,662 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,329 | ₩185,366 | ₩175,846 | ₩178,554 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,749 | ₩193,177 | ₩177,669 | ₩181,156 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,386 | ₩205,694 | ₩179,882 | ₩186,600 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,068 | ₩213,022 | ₩192,821 | ₩205,453 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,202 | ₩208,389 | ₩199,542 | ₩202,436 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,063 | ₩220,980 | ₩199,794 | ₩199,955 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,874 | ₩214,544 | ₩199,231 | ₩210,307 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,426 | ₩220,900 | ₩207,048 | ₩216,394 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,452 | ₩209,757 | ₩197,595 | ₩209,274 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,141 | ₩211,192 | ₩192,580 | ₩201,698 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,316 | ₩191,670 | ₩181,115 | ₩189,858 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,748 | ₩192,017 | ₩167,210 | ₩189,067 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,565 | ₩187,565 | ₩173,660 | ₩178,273 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,570 | ₩198,654 | ₩178,487 | ₩188,048 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩198,990 | ₩203,817 | ₩188,517 | ₩192,044 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,358 | ₩196,174 | ₩191,869 | ₩192,942 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,666 | ₩198,078 | ₩190,810 | ₩194,323 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,509 | ₩194,672 | ₩187,565 | ₩194,028 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,112 | ₩204,219 | ₩193,975 | ₩194,203 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,112 | ₩203,683 | ₩196,990 | ₩201,390 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,697 | ₩201,390 | ₩191,910 | ₩198,198 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,805 | ₩209,301 | ₩198,909 | ₩201,055 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,695 | ₩203,039 | ₩189,188 | ₩201,309 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,000 | ₩191,708 | ₩183,127 | ₩185,809 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,844 | ₩193,076 | ₩178,018 | ₩179,855 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,404 | ₩190,810 | ₩184,065 | ₩188,182 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,132 | ₩198,164 | ₩189,147 | ₩190,435 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,476 | ₩206,499 | ₩190,877 | ₩192,969 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,008 | ₩214,906 | ₩199,606 | ₩207,129 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,633 | ₩227,470 | ₩208,510 | ₩211,835 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,140 | ₩236,987 | ₩224,172 | ₩228,342 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,745 | ₩242,703 | ₩227,135 | ₩239,941 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,294 | ₩250,078 | ₩233,183 | ₩236,052 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,748 | ₩253,671 | ₩236,669 | ₩242,596 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,579 | ₩255,321 | ₩235,998 | ₩253,685 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,327 | ₩286,684 | ₩250,520 | ₩252,679 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,664 | ₩246,310 | ₩229,468 | ₩229,468 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,601 | ₩238,653 | ₩224,574 | ₩238,144 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,717 | ₩223,903 | ₩208,537 | ₩219,921 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,288 | ₩206,901 | ₩186,385 | ₩206,740 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,757 | ₩204,326 | ₩183,703 | ₩202,275 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,309 | ₩184,280 | ₩166,097 | ₩178,997 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,338 | ₩211,674 | ₩178,983 | ₩180,659 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,490 | ₩197,059 | ₩183,757 | ₩190,247 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,525 | ₩193,800 | ₩183,770 | ₩187,136 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,408 | ₩199,826 | ₩189,603 | ₩195,208 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,022 | ₩203,146 | ₩177,066 | ₩195,128 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,715 | ₩211,976 | ₩184,092 | ₩191,682 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,116 | ₩219,814 | ₩206,645 | ₩215,000 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,482 | ₩223,501 | ₩210,883 | ₩212,533 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,842 | ₩232,311 | ₩220,578 | ₩228,168 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,058 | ₩219,559 | ₩196,321 | ₩219,385 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,121 | ₩240,008 | ₩217,776 | ₩218,218 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,629 | ₩234,926 | ₩225,285 | ₩232,190 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,758 | ₩239,150 | ₩219,693 | ₩220,216 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,568 | ₩257,022 | ₩237,688 | ₩242,220 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,775 | ₩259,464 | ₩228,516 | ₩251,580 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,647 | ₩240,195 | ₩221,249 | ₩223,421 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,617 | ₩231,131 | ₩220,712 | ₩229,991 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,180 | ₩219,224 | ₩206,972 | ₩217,467 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,655 | ₩218,835 | ₩206,230 | ₩207,786 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩210,991 | ₩219,251 | ₩207,343 | ₩208,577 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,564 | ₩203,361 | ₩182,362 | ₩202,436 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,036 | ₩199,405 | ₩177,240 | ₩183,971 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,685 | ₩205,319 | ₩191,092 | ₩193,318 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,453 | ₩206,096 | ₩197,635 | ₩203,361 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,072 | ₩193,023 | ₩175,819 | ₩192,567 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,351 | ₩183,556 | ₩175,738 | ₩183,073 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,537 | ₩186,211 | ₩172,708 | ₩176,208 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,486 | ₩203,374 | ₩173,244 | ₩173,982 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,771 | ₩201,537 | ₩192,419 | ₩201,001 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,135 | ₩203,468 | ₩185,393 | ₩186,157 | -7.45% | 818.3만 |
|---|