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 | ₩291,756 | ₩302,130 | ₩280,485 | ₩290,409 | -0.46% | 629.8만 |
| 2026.10.08 | ₩288,397 | ₩301,003 | ₩277,146 | ₩284,119 | -1.48% | 956.2만 |
| 2026.10.07 | ₩288,149 | ₩298,406 | ₩279,077 | ₩295,049 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,648 | ₩303,886 | ₩281,102 | ₩296,148 | +3.68% | 721.7만 |
| 2026.10.05 | ₩295,974 | ₩296,323 | ₩276,341 | ₩284,951 | -3.72% | 774.8만 |
| 2026.10.02 | ₩288,323 | ₩310,578 | ₩284,186 | ₩293,212 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩264,365 | ₩283,030 | ₩261,509 | ₩281,853 | +6.61% | 941.5만 |
| 2026.09.30 | ₩258,236 | ₩262,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,227 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,784 | ₩267,383 | ₩253,476 | ₩257,955 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩276,415 | ₩279,083 | ₩254,051 | ₩258,384 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩270,346 | ₩288,156 | ₩265,532 | ₩282,926 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩253,342 | ₩263,420 | ₩250,780 | ₩262,809 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,815 | ₩263,051 | ₩253,811 | ₩259,993 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩246,328 | ₩260,168 | ₩245,644 | ₩258,236 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,613 | ₩253,140 | ₩236,685 | ₩251,142 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩229,470 | ₩236,001 | ₩228,241 | ₩235,881 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩226,171 | ₩227,714 | ₩219,292 | ₩225,635 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩205,318 | ₩220,673 | ₩204,808 | ₩216,569 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩205,184 | ₩207,517 | ₩200,758 | ₩201,684 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩206,110 | ₩206,672 | ₩200,007 | ₩201,281 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩218,433 | ₩221,008 | ₩215,161 | ₩218,527 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,723 | ₩222,188 | ₩213,498 | ₩214,987 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩221,303 | ₩232,327 | ₩220,188 | ₩225,192 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,713 | ₩238,710 | ₩224,254 | ₩224,964 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩217,387 | ₩230,731 | ₩215,577 | ₩228,746 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,970 | ₩229,497 | ₩220,083 | ₩220,163 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,973 | ₩255,568 | ₩217,186 | ₩221,572 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩295,035 | ₩297,369 | ₩276,415 | ₩277,105 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩311,128 | ₩319,704 | ₩298,938 | ₩303,337 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,939 | ₩322,514 | ₩306,569 | ₩312,134 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,717 | ₩327,838 | ₩313,515 | ₩322,179 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩299,059 | ₩304,047 | ₩294,685 | ₩303,739 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩307,185 | ₩311,128 | ₩299,072 | ₩303,766 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,764 | ₩299,850 | ₩283,636 | ₩298,536 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩312,536 | ₩316,975 | ₩299,119 | ₩309,211 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,701 | ₩317,163 | ₩303,860 | ₩310,257 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,917 | ₩335,268 | ₩307,346 | ₩314,910 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,952 | ₩361,190 | ₩321,857 | ₩329,863 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩368,043 | ₩383,868 | ₩365,180 | ₩379,281 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩356,047 | ₩357,560 | ₩340,297 | ₩348,544 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩355,384 | ₩383,278 | ₩351,360 | ₩356,711 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩354,472 | ₩371,785 | ₩341,410 | ₩359,621 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,880 | ₩332,290 | ₩318,719 | ₩332,170 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩341,691 | ₩354,713 | ₩321,563 | ₩321,770 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩323,386 | ₩335,268 | ₩310,122 | ₩335,120 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,671 | ₩320,172 | ₩282,188 | ₩309,023 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩313,529 | ₩330,949 | ₩299,810 | ₩301,245 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩308,446 | ₩325,209 | ₩301,124 | ₩319,067 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩270,293 | ₩294,754 | ₩262,032 | ₩292,823 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩289,524 | ₩290,999 | ₩267,396 | ₩277,588 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,961 | ₩270,024 | ₩250,150 | ₩269,662 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩254,200 | ₩259,618 | ₩237,369 | ₩237,973 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,599 | ₩267,034 | ₩247,669 | ₩257,861 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,945 | ₩295,035 | ₩264,204 | ₩279,130 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩310,216 | ₩310,216 | ₩281,021 | ₩285,849 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩300,306 | ₩323,386 | ₩299,394 | ₩317,163 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩290,415 | ₩310,966 | ₩287,638 | ₩306,126 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩300,990 | ₩302,867 | ₩290,208 | ₩300,225 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩286,318 | ₩296,940 | ₩281,799 | ₩284,401 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩259,537 | ₩281,584 | ₩249,258 | ₩271,808 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩293,346 | ₩298,147 | ₩270,802 | ₩278,902 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩319,175 | ₩321,602 | ₩291,575 | ₩304,074 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩338,627 | ₩338,627 | ₩315,674 | ₩316,734 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩333,283 | ₩339,036 | ₩315,822 | ₩317,673 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩353,680 | ₩360,211 | ₩339,867 | ₩345,714 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩367,688 | ₩374,427 | ₩350,462 | ₩356,255 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩324,673 | ₩354,311 | ₩322,527 | ₩346,921 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩335,080 | ₩340,297 | ₩315,943 | ₩330,440 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩338,607 | ₩376,170 | ₩332,612 | ₩356,121 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩348,712 | ₩372,972 | ₩312,697 | ₩324,418 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,764 | ₩363,430 | ₩339,988 | ₩347,458 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩334,463 | ₩369,371 | ₩327,302 | ₩364,704 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩323,453 | ₩331,781 | ₩302,626 | ₩329,474 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩350,368 | ₩352,111 | ₩309,894 | ₩319,175 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,939 | ₩389,487 | ₩347,337 | ₩359,447 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩377,040 | ₩380,864 | ₩348,296 | ₩360,734 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩372,328 | ₩380,864 | ₩356,094 | ₩364,778 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,956 | ₩413,948 | ₩385,222 | ₩405,700 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩346,988 | ₩368,660 | ₩338,875 | ₩364,543 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,939 | ₩351,186 | ₩325,960 | ₩334,369 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩343,488 | ₩346,479 | ₩320,475 | ₩320,757 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩352,701 | ₩354,378 | ₩326,323 | ₩347,887 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩362,116 | ₩362,373 | ₩323,359 | ₩336,354 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,758 | ₩359,648 | ₩324,539 | ₩355,062 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,757 | ₩350,529 | ₩302,264 | ₩318,746 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩304,074 | ₩338,888 | ₩281,021 | ₩314,240 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩291,260 | ₩305,108 | ₩283,636 | ₩298,080 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩279,103 | ₩314,105 | ₩271,808 | ₩277,454 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩274,463 | ₩305,348 | ₩268,214 | ₩291,683 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩309,143 | ₩315,151 | ₩273,578 | ₩287,794 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,768 | ₩329,836 | ₩282,594 | ₩307,105 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,884 | ₩326,162 | ₩299,783 | ₩303,216 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩306,099 | ₩322,943 | ₩301,070 | ₩316,533 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩298,039 | ₩307,628 | ₩285,266 | ₩298,187 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩300,574 | ₩303,082 | ₩281,732 | ₩296,685 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,777 | ₩313,408 | ₩283,744 | ₩297,235 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩263,990 | ₩293,627 | ₩262,139 | ₩292,903 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩241,473 | ₩262,447 | ₩241,473 | ₩259,350 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩231,066 | ₩251,719 | ₩229,739 | ₩245,389 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,944 | ₩230,181 | ₩199,746 | ₩226,627 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩230,449 | ₩230,999 | ₩201,710 | ₩209,569 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,691 | ₩239,327 | ₩229,351 | ₩230,892 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩250,110 | ₩251,115 | ₩239,877 | ₩247,481 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,762 | ₩271,902 | ₩249,439 | ₩253,945 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩272,572 | ₩282,027 | ₩245,952 | ₩266,296 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩251,196 | ₩282,926 | ₩250,485 | ₩281,920 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩259,095 | ₩263,788 | ₩245,148 | ₩252,798 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩262,340 | ₩271,272 | ₩249,037 | ₩252,510 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩265,425 | ₩266,310 | ₩247,025 | ₩265,921 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩246,100 | ₩267,958 | ₩246,039 | ₩259,591 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩251,142 | ₩252,389 | ₩239,891 | ₩241,473 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,760 | ₩247,937 | ₩229,967 | ₩247,266 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,950 | ₩242,103 | ₩224,629 | ₩233,360 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩230,074 | ₩235,975 | ₩221,290 | ₩235,720 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,916 | ₩238,710 | ₩221,008 | ₩222,510 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,876 | ₩256,118 | ₩236,561 | ₩242,063 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩253,127 | ₩266,833 | ₩250,203 | ₩261,562 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩249,305 | ₩259,135 | ₩240,199 | ₩248,822 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩250,270 | ₩257,271 | ₩246,247 | ₩254,119 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩240,990 | ₩247,374 | ₩234,178 | ₩245,845 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩215,443 | ₩234,164 | ₩214,839 | ₩234,057 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,607 | ₩221,277 | ₩203,963 | ₩215,497 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,740 | ₩223,288 | ₩205,519 | ₩213,136 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,660 | ₩226,601 | ₩214,839 | ₩225,769 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,833 | ₩219,506 | ₩199,819 | ₩213,927 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,837 | ₩182,211 | ₩165,354 | ₩180,186 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩145,077 | ₩164,020 | ₩145,077 | ₩160,379 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,564 | ₩150,964 | ₩142,274 | ₩144,742 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,708 | ₩154,143 | ₩143,226 | ₩147,799 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,427 | ₩143,541 | ₩136,320 | ₩143,213 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩136,098 | ₩142,824 | ₩135,850 | ₩137,406 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩122,158 | ₩137,301 | ₩122,158 | ₩136,052 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩129,212 | ₩132,444 | ₩126,879 | ₩128,635 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,878 | ₩126,369 | ₩118,148 | ₩125,886 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,576 | ₩128,716 | ₩115,982 | ₩117,759 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,402 | ₩130,754 | ₩125,591 | ₩127,724 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,877 | ₩136,306 | ₩128,944 | ₩129,333 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩137,057 | ₩140,035 | ₩135,663 | ₩139,351 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩141,295 | ₩141,295 | ₩131,706 | ₩134,509 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,329 | ₩147,786 | ₩138,197 | ₩140,946 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩141,027 | ₩142,410 | ₩136,347 | ₩138,667 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,348 | ₩144,634 | ₩133,618 | ₩143,615 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,776 | ₩143,401 | ₩135,609 | ₩136,414 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,402 | ₩168,572 | ₩137,124 | ₩139,552 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,802 | ₩165,327 | ₩150,870 | ₩156,744 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,568 | ₩158,112 | ₩150,857 | ₩157,831 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,648 | ₩153,734 | ₩145,616 | ₩149,623 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩151,300 | ₩161,941 | ₩151,300 | ₩155,443 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,941 | ₩155,819 | ₩149,516 | ₩150,642 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,408 | ₩155,738 | ₩140,544 | ₩155,537 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩149,087 | ₩158,018 | ₩145,855 | ₩147,290 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩146,284 | ₩155,949 | ₩146,202 | ₩153,874 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩136,166 | ₩144,071 | ₩132,578 | ₩137,513 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,448 | ₩137,634 | ₩124,183 | ₩130,486 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,903 | ₩155,148 | ₩143,039 | ₩153,177 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,939 | ₩151,487 | ₩146,016 | ₩150,562 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,916 | ₩166,963 | ₩148,430 | ₩153,526 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩159,326 | ₩167,218 | ₩153,754 | ₩165,569 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩166,306 | ₩168,385 | ₩160,763 | ₩162,041 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩164,147 | ₩166,843 | ₩159,426 | ₩166,360 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,911 | ₩176,994 | ₩165,528 | ₩166,373 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩174,332 | ₩176,525 | ₩170,437 | ₩175,224 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,762 | ₩177,678 | ₩162,819 | ₩171,536 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,576 | ₩170,262 | ₩153,016 | ₩167,366 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,979 | ₩166,306 | ₩156,919 | ₩162,860 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,761 | ₩177,021 | ₩163,168 | ₩163,316 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩180,173 | ₩180,757 | ₩160,097 | ₩172,193 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩189,191 | ₩190,432 | ₩176,029 | ₩180,669 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩152,084 | ₩166,735 | ₩148,961 | ₩165,501 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩138,278 | ₩152,386 | ₩137,191 | ₩149,395 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,740 | ₩136,548 | ₩126,311 | ₩131,505 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,889 | ₩144,943 | ₩127,496 | ₩130,017 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,410 | ₩166,574 | ₩140,745 | ₩149,274 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩163,222 | ₩165,957 | ₩158,957 | ₩160,875 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩172,321 | ₩177,289 | ₩165,743 | ₩168,009 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩176,243 | ₩181,085 | ₩165,287 | ₩173,628 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,713 | ₩180,374 | ₩169,686 | ₩173,883 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩175,372 | ₩178,362 | ₩171,255 | ₩173,762 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,975 | ₩180,361 | ₩170,758 | ₩171,684 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩182,352 | ₩185,390 | ₩175,868 | ₩178,577 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,773 | ₩193,201 | ₩177,692 | ₩181,179 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩205,412 | ₩205,720 | ₩179,905 | ₩186,623 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩194,093 | ₩213,049 | ₩192,846 | ₩205,479 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩201,228 | ₩208,416 | ₩199,567 | ₩202,461 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩219,091 | ₩221,008 | ₩199,819 | ₩199,980 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,901 | ₩214,571 | ₩199,256 | ₩210,333 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩211,453 | ₩220,928 | ₩207,075 | ₩216,422 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,477 | ₩209,784 | ₩197,620 | ₩209,301 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩195,166 | ₩211,219 | ₩192,604 | ₩201,724 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩188,340 | ₩191,694 | ₩181,138 | ₩189,882 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,770 | ₩192,041 | ₩167,231 | ₩189,091 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,589 | ₩187,589 | ₩173,682 | ₩178,295 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,595 | ₩198,680 | ₩178,510 | ₩188,072 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩199,015 | ₩203,843 | ₩188,541 | ₩192,068 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩193,382 | ₩196,199 | ₩191,894 | ₩192,967 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,691 | ₩198,103 | ₩190,834 | ₩194,348 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,533 | ₩194,697 | ₩187,589 | ₩194,053 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩204,138 | ₩204,245 | ₩193,999 | ₩194,227 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩197,137 | ₩203,709 | ₩197,015 | ₩201,415 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,722 | ₩201,415 | ₩191,934 | ₩198,224 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,831 | ₩209,328 | ₩198,934 | ₩201,080 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,719 | ₩203,065 | ₩189,212 | ₩201,335 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩189,024 | ₩191,733 | ₩183,150 | ₩185,832 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,868 | ₩193,101 | ₩178,040 | ₩179,878 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,428 | ₩190,834 | ₩184,089 | ₩188,206 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩197,157 | ₩198,189 | ₩189,171 | ₩190,459 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,502 | ₩206,525 | ₩190,901 | ₩192,993 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩214,035 | ₩214,933 | ₩199,632 | ₩207,155 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,662 | ₩227,499 | ₩208,536 | ₩211,862 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩235,170 | ₩237,017 | ₩224,200 | ₩228,371 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,776 | ₩242,734 | ₩227,164 | ₩239,971 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩248,326 | ₩250,110 | ₩233,212 | ₩236,082 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,780 | ₩253,704 | ₩236,699 | ₩242,626 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,611 | ₩255,353 | ₩236,028 | ₩253,717 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩262,360 | ₩286,721 | ₩250,552 | ₩252,711 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,694 | ₩246,341 | ₩229,497 | ₩229,497 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,629 | ₩238,684 | ₩224,602 | ₩238,174 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,743 | ₩223,932 | ₩208,563 | ₩219,949 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩196,313 | ₩206,927 | ₩186,409 | ₩206,766 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,780 | ₩204,352 | ₩183,727 | ₩202,300 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩175,331 | ₩184,303 | ₩166,118 | ₩179,019 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩206,364 | ₩211,701 | ₩179,006 | ₩180,682 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,514 | ₩197,084 | ₩183,780 | ₩190,271 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,549 | ₩193,825 | ₩183,794 | ₩187,160 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,432 | ₩199,852 | ₩189,627 | ₩195,233 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩181,044 | ₩203,172 | ₩177,088 | ₩195,153 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,742 | ₩212,003 | ₩184,115 | ₩191,706 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩219,144 | ₩219,842 | ₩206,671 | ₩215,027 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,510 | ₩223,530 | ₩210,910 | ₩212,560 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,871 | ₩232,340 | ₩220,606 | ₩228,196 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩211,084 | ₩219,587 | ₩196,346 | ₩219,412 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩234,151 | ₩240,038 | ₩217,803 | ₩218,246 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,658 | ₩234,955 | ₩225,313 | ₩232,220 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,787 | ₩239,180 | ₩219,721 | ₩220,244 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,600 | ₩257,055 | ₩237,718 | ₩242,251 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,804 | ₩259,497 | ₩228,545 | ₩251,612 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,675 | ₩240,226 | ₩221,277 | ₩223,449 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,645 | ₩231,160 | ₩220,740 | ₩230,020 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩209,207 | ₩219,252 | ₩206,998 | ₩217,495 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,682 | ₩218,863 | ₩206,257 | ₩207,812 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩211,017 | ₩219,278 | ₩207,370 | ₩208,603 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,587 | ₩203,387 | ₩182,386 | ₩202,461 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩193,060 | ₩199,431 | ₩177,263 | ₩183,995 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,710 | ₩205,345 | ₩191,116 | ₩193,342 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,478 | ₩206,122 | ₩197,660 | ₩203,387 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩178,094 | ₩193,047 | ₩175,841 | ₩192,591 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩180,374 | ₩183,579 | ₩175,761 | ₩183,096 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,560 | ₩186,234 | ₩172,730 | ₩176,230 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,511 | ₩203,400 | ₩173,266 | ₩174,004 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,796 | ₩201,563 | ₩192,444 | ₩201,026 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩201,161 | ₩203,494 | ₩185,416 | ₩186,181 | -7.45% | 818.3만 |
|---|