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 | ₩291,126 | ₩301,476 | ₩279,878 | ₩289,781 | -0.46% | 629.8만 |
| 2026.10.08 | ₩287,773 | ₩300,352 | ₩276,546 | ₩283,505 | -1.48% | 956.2만 |
| 2026.10.07 | ₩287,526 | ₩297,760 | ₩278,473 | ₩294,411 | +2.39% | 731.3만 |
| 2026.10.06 | ₩285,030 | ₩303,229 | ₩280,494 | ₩295,508 | +3.68% | 721.7만 |
| 2026.10.05 | ₩295,334 | ₩295,682 | ₩275,743 | ₩284,334 | -3.72% | 774.8만 |
| 2026.10.02 | ₩287,700 | ₩309,907 | ₩283,572 | ₩292,577 | +1.70% | 1066.6만 |
| 2026.10.01 | ₩263,793 | ₩282,418 | ₩260,943 | ₩281,243 | +6.61% | 941.5만 |
| 2026.09.30 | ₩257,678 | ₩261,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,662 |
| +1.16% |
| 646.8만 |
| 2026.09.29 | ₩260,221 | ₩266,804 | ₩252,928 | ₩257,397 | -1.09% | 667.7만 |
|---|
| 2026.09.28 | ₩275,817 | ₩278,480 | ₩253,502 | ₩257,825 | -6.52% | 909.5만 |
|---|
| 2026.09.25 | ₩269,762 | ₩287,533 | ₩264,958 | ₩282,314 | +4.65% | 1175.3만 |
|---|
| 2026.09.24 | ₩252,794 | ₩262,850 | ₩250,238 | ₩262,241 | +3.74% | 578.9만 |
|---|
| 2026.09.23 | ₩256,260 | ₩262,482 | ₩253,262 | ₩259,431 | +1.24% | 781.3만 |
|---|
| 2026.09.22 | ₩245,795 | ₩259,605 | ₩245,113 | ₩257,678 | +4.83% | 819.9만 |
|---|
| 2026.09.21 | ₩242,088 | ₩252,593 | ₩236,174 | ₩250,599 | +3.52% | 1114.7만 |
|---|
| 2026.09.18 | ₩228,974 | ₩235,491 | ₩227,747 | ₩235,371 | +2.79% | 1334.6만 |
|---|
| 2026.09.17 | ₩225,682 | ₩227,221 | ₩218,818 | ₩225,147 | -0.24% | 890.3만 |
|---|
| 2026.09.16 | ₩204,874 | ₩220,196 | ₩204,365 | ₩216,101 | +5.48% | 897.9만 |
|---|
| 2026.09.15 | ₩204,740 | ₩207,068 | ₩200,324 | ₩201,247 | -1.71% | 649.4만 |
|---|
| 2026.09.14 | ₩205,665 | ₩206,225 | ₩199,575 | ₩200,846 | -2.34% | 1069.9만 |
|---|
| 2026.09.11 | ₩217,961 | ₩220,530 | ₩214,696 | ₩218,055 | +0.04% | 589만 |
|---|
| 2026.09.10 | ₩217,252 | ₩221,708 | ₩213,037 | ₩214,522 | -1.26% | 690.1만 |
|---|
| 2026.09.09 | ₩220,825 | ₩231,825 | ₩219,711 | ₩224,706 | +1.76% | 697.2만 |
|---|
| 2026.09.08 | ₩228,218 | ₩238,194 | ₩223,769 | ₩224,478 | -1.64% | 1039.5만 |
|---|
| 2026.09.04 | ₩216,917 | ₩230,232 | ₩215,111 | ₩228,252 | +5.23% | 1075.7만 |
|---|
| 2026.09.03 | ₩225,482 | ₩229,001 | ₩219,607 | ₩219,687 | -2.57% | 1377만 |
|---|
| 2026.09.02 | ₩252,426 | ₩255,015 | ₩216,717 | ₩221,092 | -12.41% | 3011.2만 |
|---|
| 2026.09.01 | ₩294,397 | ₩296,726 | ₩275,817 | ₩276,506 | -6.08% | 951.4만 |
|---|
| 2026.08.31 | ₩310,455 | ₩319,013 | ₩298,291 | ₩302,681 | -2.50% | 427만 |
|---|
| 2026.08.28 | ₩319,247 | ₩321,817 | ₩305,906 | ₩311,459 | -2.44% | 351.8만 |
|---|
| 2026.08.27 | ₩320,023 | ₩327,129 | ₩312,837 | ₩321,482 | +0.46% | 422.8만 |
|---|
| 2026.08.26 | ₩298,412 | ₩303,390 | ₩294,048 | ₩303,082 | +1.57% | 228.3만 |
|---|
| 2026.08.25 | ₩306,521 | ₩310,455 | ₩298,425 | ₩303,109 | -1.11% | 263.9만 |
|---|
| 2026.08.24 | ₩298,118 | ₩299,201 | ₩283,023 | ₩297,890 | -0.08% | 425.6만 |
|---|
| 2026.08.21 | ₩311,861 | ₩316,290 | ₩298,472 | ₩308,542 | -1.06% | 271.4만 |
|---|
| 2026.08.20 | ₩315,019 | ₩316,477 | ₩303,203 | ₩309,586 | -1.72% | 327.8만 |
|---|
| 2026.08.19 | ₩329,203 | ₩334,543 | ₩306,682 | ₩314,229 | -4.55% | 490.3만 |
|---|
| 2026.08.18 | ₩357,178 | ₩360,409 | ₩321,161 | ₩329,150 | -7.85% | 774.3만 |
|---|
| 2026.08.17 | ₩367,247 | ₩383,038 | ₩364,390 | ₩378,461 | +3.05% | 576.3만 |
|---|
| 2026.08.14 | ₩355,277 | ₩356,787 | ₩339,561 | ₩347,790 | -2.11% | 338.5만 |
|---|
| 2026.08.13 | ₩354,615 | ₩382,449 | ₩350,601 | ₩355,940 | +0.37% | 429.8만 |
|---|
| 2026.08.12 | ₩353,705 | ₩370,981 | ₩340,671 | ₩358,844 | +1.45% | 526.7만 |
|---|
| 2026.08.11 | ₩325,175 | ₩331,572 | ₩318,029 | ₩331,451 | +1.93% | 245.6만 |
|---|
| 2026.08.10 | ₩340,952 | ₩353,946 | ₩320,868 | ₩321,074 | -5.83% | 432.1만 |
|---|
| 2026.08.07 | ₩322,686 | ₩334,543 | ₩309,452 | ₩334,395 | +3.63% | 426.6만 |
|---|
| 2026.08.06 | ₩289,045 | ₩319,480 | ₩281,578 | ₩308,355 | +6.68% | 365.8만 |
|---|
| 2026.08.05 | ₩312,851 | ₩330,234 | ₩299,161 | ₩300,593 | -3.92% | 428.2만 |
|---|
| 2026.08.04 | ₩307,779 | ₩324,506 | ₩300,473 | ₩318,377 | +3.44% | 694.5만 |
|---|
| 2026.08.03 | ₩269,708 | ₩294,116 | ₩261,465 | ₩292,189 | +8.34% | 466.8만 |
|---|
| 2026.07.31 | ₩288,898 | ₩290,370 | ₩266,818 | ₩276,988 | -4.12% | 642.9만 |
|---|
| 2026.07.30 | ₩250,418 | ₩269,441 | ₩249,609 | ₩269,079 | +7.45% | 696.7만 |
|---|
| 2026.07.29 | ₩253,650 | ₩259,056 | ₩236,856 | ₩237,458 | -6.38% | 701.1만 |
|---|
| 2026.07.28 | ₩265,025 | ₩266,456 | ₩247,133 | ₩257,303 | -2.91% | 670.6만 |
|---|
| 2026.07.27 | ₩290,316 | ₩294,397 | ₩263,633 | ₩278,527 | -4.06% | 501만 |
|---|
| 2026.07.24 | ₩309,545 | ₩309,545 | ₩280,414 | ₩285,231 | -7.85% | 592.7만 |
|---|
| 2026.07.23 | ₩299,656 | ₩322,686 | ₩298,746 | ₩316,477 | +5.61% | 450.3만 |
|---|
| 2026.07.22 | ₩289,787 | ₩310,294 | ₩287,016 | ₩305,464 | +5.41% | 403.7만 |
|---|
| 2026.07.21 | ₩300,339 | ₩302,212 | ₩289,580 | ₩299,576 | -0.25% | 476.5만 |
|---|
| 2026.07.20 | ₩285,699 | ₩296,298 | ₩281,190 | ₩283,786 | -0.67% | 520.1만 |
|---|
| 2026.07.17 | ₩258,976 | ₩280,976 | ₩248,719 | ₩271,220 | +4.73% | 828.3만 |
|---|
| 2026.07.16 | ₩292,711 | ₩297,502 | ₩270,217 | ₩278,299 | -4.92% | 799.7만 |
|---|
| 2026.07.15 | ₩318,484 | ₩320,907 | ₩290,945 | ₩303,417 | -4.73% | 556.9만 |
|---|
| 2026.07.14 | ₩337,895 | ₩337,895 | ₩314,992 | ₩316,049 | -6.47% | 416.3만 |
|---|
| 2026.07.13 | ₩332,562 | ₩338,303 | ₩315,139 | ₩316,986 | -4.68% | 673.7만 |
|---|
| 2026.07.10 | ₩352,916 | ₩359,432 | ₩339,132 | ₩344,967 | -2.25% | 397.7만 |
|---|
| 2026.07.09 | ₩366,893 | ₩373,617 | ₩349,704 | ₩355,485 | -3.11% | 695.9만 |
|---|
| 2026.07.08 | ₩323,971 | ₩353,545 | ₩321,830 | ₩346,171 | +6.85% | 572.7만 |
|---|
| 2026.07.07 | ₩334,355 | ₩339,561 | ₩315,259 | ₩329,725 | -1.38% | 783.6만 |
|---|
| 2026.07.06 | ₩337,875 | ₩375,357 | ₩331,893 | ₩355,351 | +5.17% | 750.1만 |
|---|
| 2026.07.02 | ₩347,958 | ₩372,165 | ₩312,021 | ₩323,717 | -6.97% | 904.8만 |
|---|
| 2026.07.01 | ₩350,005 | ₩362,644 | ₩339,253 | ₩346,706 | -0.94% | 794.1만 |
|---|
| 2026.06.30 | ₩333,740 | ₩368,572 | ₩326,594 | ₩363,915 | +9.04% | 807.2만 |
|---|
| 2026.06.29 | ₩322,753 | ₩331,063 | ₩301,971 | ₩328,762 | +1.86% | 1011.2만 |
|---|
| 2026.06.26 | ₩349,610 | ₩351,350 | ₩309,224 | ₩318,484 | -8.90% | 3863.7만 |
|---|
| 2026.06.25 | ₩386,102 | ₩388,645 | ₩346,586 | ₩358,670 | -7.10% | 818.2만 |
|---|
| 2026.06.24 | ₩376,225 | ₩380,040 | ₩347,543 | ₩359,954 | -4.32% | 666.6만 |
|---|
| 2026.06.23 | ₩371,523 | ₩380,040 | ₩355,324 | ₩363,989 | -2.03% | 1037.6만 |
|---|
| 2026.06.22 | ₩389,113 | ₩413,053 | ₩384,389 | ₩404,823 | +4.04% | 953만 |
|---|
| 2026.06.18 | ₩346,238 | ₩367,863 | ₩338,142 | ₩363,755 | +5.06% | 935.4만 |
|---|
| 2026.06.17 | ₩334,215 | ₩350,427 | ₩325,256 | ₩333,646 | -0.17% | 749.3만 |
|---|
| 2026.06.16 | ₩342,745 | ₩345,730 | ₩319,782 | ₩320,063 | -6.62% | 755.7만 |
|---|
| 2026.06.15 | ₩351,939 | ₩353,611 | ₩325,617 | ₩347,135 | -1.37% | 792.1만 |
|---|
| 2026.06.12 | ₩361,333 | ₩361,590 | ₩322,660 | ₩335,626 | -7.11% | 901만 |
|---|
| 2026.06.11 | ₩326,052 | ₩358,870 | ₩323,837 | ₩354,294 | +8.66% | 1300.5만 |
|---|
| 2026.06.10 | ₩305,096 | ₩349,771 | ₩301,610 | ₩318,056 | +4.25% | 1394.1만 |
|---|
| 2026.06.09 | ₩303,417 | ₩338,156 | ₩280,414 | ₩313,560 | +3.34% | 1575.1만 |
|---|
| 2026.06.08 | ₩290,630 | ₩304,448 | ₩283,023 | ₩297,435 | +2.34% | 873.1만 |
|---|
| 2026.06.05 | ₩278,500 | ₩313,426 | ₩271,220 | ₩276,854 | -0.59% | 1591.8만 |
|---|
| 2026.06.04 | ₩273,870 | ₩304,688 | ₩267,634 | ₩291,052 | +6.27% | 745.5만 |
|---|
| 2026.06.03 | ₩308,475 | ₩314,470 | ₩272,987 | ₩287,171 | -6.91% | 969.7만 |
|---|
| 2026.06.02 | ₩293,133 | ₩329,123 | ₩281,983 | ₩306,441 | +4.54% | 1624.8만 |
|---|
| 2026.06.01 | ₩321,188 | ₩325,456 | ₩299,135 | ₩302,560 | -5.80% | 1304.4만 |
|---|
| 2026.05.29 | ₩305,437 | ₩322,245 | ₩300,419 | ₩315,848 | +3.41% | 759.7만 |
|---|
| 2026.05.28 | ₩297,395 | ₩306,963 | ₩284,649 | ₩297,542 | +0.05% | 501.5만 |
|---|
| 2026.05.27 | ₩299,924 | ₩302,426 | ₩281,123 | ₩296,043 | -1.29% | 425.6만 |
|---|
| 2026.05.26 | ₩305,116 | ₩312,730 | ₩283,130 | ₩296,592 | -2.79% | 957.5만 |
|---|
| 2026.05.22 | ₩263,419 | ₩292,992 | ₩261,572 | ₩292,270 | +10.95% | 853.9만 |
|---|
| 2026.05.21 | ₩240,951 | ₩261,880 | ₩240,951 | ₩258,789 | +7.40% | 677.5만 |
|---|
| 2026.05.20 | ₩230,567 | ₩251,175 | ₩229,242 | ₩244,858 | +6.20% | 748.7만 |
|---|
| 2026.05.19 | ₩202,505 | ₩229,683 | ₩199,314 | ₩226,137 | +11.67% | 828.5만 |
|---|
| 2026.05.18 | ₩229,951 | ₩230,500 | ₩201,274 | ₩209,116 | -9.06% | 861.2만 |
|---|
| 2026.05.15 | ₩237,177 | ₩238,810 | ₩228,855 | ₩230,393 | -2.86% | 552.9만 |
|---|
| 2026.05.14 | ₩249,569 | ₩250,572 | ₩239,358 | ₩246,946 | -1.05% | 495만 |
|---|
| 2026.05.13 | ₩270,177 | ₩271,314 | ₩248,900 | ₩253,396 | -6.21% | 664.5만 |
|---|
| 2026.05.12 | ₩271,983 | ₩281,417 | ₩245,420 | ₩265,720 | -2.30% | 625.6만 |
|---|
| 2026.05.11 | ₩250,653 | ₩282,314 | ₩249,943 | ₩281,310 | +12.23% | 799.9만 |
|---|
| 2026.05.08 | ₩258,534 | ₩263,218 | ₩244,617 | ₩252,252 | -2.43% | 483.7만 |
|---|
| 2026.05.07 | ₩261,773 | ₩270,685 | ₩248,498 | ₩251,964 | -3.75% | 551.5만 |
|---|
| 2026.05.06 | ₩264,851 | ₩265,734 | ₩246,491 | ₩265,346 | +0.19% | 607.3만 |
|---|
| 2026.05.05 | ₩245,568 | ₩267,378 | ₩245,507 | ₩259,030 | +5.48% | 613.3만 |
|---|
| 2026.05.04 | ₩250,599 | ₩251,844 | ₩239,372 | ₩240,951 | -3.85% | 363.6만 |
|---|
| 2026.05.01 | ₩235,250 | ₩247,401 | ₩229,469 | ₩246,732 | +4.88% | 470.2만 |
|---|
| 2026.04.30 | ₩240,429 | ₩241,580 | ₩224,143 | ₩232,855 | -3.15% | 443.9만 |
|---|
| 2026.04.29 | ₩229,576 | ₩235,464 | ₩220,811 | ₩235,210 | +2.45% | 441.5만 |
|---|
| 2026.04.28 | ₩226,425 | ₩238,194 | ₩220,530 | ₩222,029 | -1.94% | 634만 |
|---|
| 2026.04.27 | ₩255,323 | ₩255,564 | ₩236,049 | ₩241,540 | -5.40% | 679.9만 |
|---|
| 2026.04.24 | ₩252,580 | ₩266,256 | ₩249,662 | ₩260,997 | +3.33% | 664만 |
|---|
| 2026.04.23 | ₩248,766 | ₩258,575 | ₩239,680 | ₩248,284 | -0.19% | 582만 |
|---|
| 2026.04.22 | ₩249,729 | ₩256,715 | ₩245,715 | ₩253,570 | +1.54% | 734.3만 |
|---|
| 2026.04.21 | ₩240,469 | ₩246,839 | ₩233,671 | ₩245,313 | +2.01% | 961.1만 |
|---|
| 2026.04.20 | ₩214,977 | ₩233,658 | ₩214,375 | ₩233,551 | +8.64% | 746.6만 |
|---|
| 2026.04.17 | ₩219,132 | ₩220,798 | ₩203,522 | ₩215,031 | -1.87% | 723.7만 |
|---|
| 2026.04.16 | ₩220,263 | ₩222,805 | ₩205,075 | ₩212,675 | -3.44% | 968만 |
|---|
| 2026.04.15 | ₩220,182 | ₩226,111 | ₩214,375 | ₩225,281 | +2.32% | 1070만 |
|---|
| 2026.04.14 | ₩206,386 | ₩219,032 | ₩199,387 | ₩213,465 | +3.43% | 1852.3만 |
|---|
| 2026.04.13 | ₩165,478 | ₩181,817 | ₩164,996 | ₩179,797 | +8.65% | 1040.2만 |
|---|
| 2026.04.10 | ₩144,763 | ₩163,665 | ₩144,763 | ₩160,032 | +10.55% | 856.4만 |
|---|
| 2026.04.09 | ₩148,242 | ₩150,638 | ₩141,966 | ₩144,429 | -2.57% | 439.3만 |
|---|
| 2026.04.08 | ₩152,377 | ₩153,809 | ₩142,917 | ₩147,480 | -3.21% | 609.3만 |
|---|
| 2026.04.07 | ₩136,132 | ₩143,231 | ₩136,025 | ₩142,903 | +4.97% | 415.9만 |
|---|
| 2026.04.06 | ₩135,804 | ₩142,515 | ₩135,557 | ₩137,109 | +0.96% | 427.9만 |
|---|
| 2026.04.02 | ₩121,894 | ₩137,005 | ₩121,894 | ₩135,757 | +11.37% | 509.6만 |
|---|
| 2026.04.01 | ₩128,933 | ₩132,158 | ₩126,604 | ₩128,357 | -0.45% | 487만 |
|---|
| 2026.03.31 | ₩119,619 | ₩126,096 | ₩117,893 | ₩125,614 | +5.01% | 724만 |
|---|
| 2026.03.30 | ₩127,300 | ₩128,438 | ₩115,732 | ₩117,505 | -7.69% | 656.2만 |
|---|
| 2026.03.27 | ₩127,126 | ₩130,472 | ₩125,320 | ₩127,447 | +0.25% | 440.2만 |
|---|
| 2026.03.26 | ₩135,583 | ₩136,012 | ₩128,665 | ₩129,053 | -4.82% | 571.9만 |
|---|
| 2026.03.25 | ₩136,761 | ₩139,732 | ₩135,369 | ₩139,049 | +1.67% | 530.3만 |
|---|
| 2026.03.24 | ₩140,990 | ₩140,990 | ₩131,422 | ₩134,218 | -4.80% | 630.9만 |
|---|
| 2026.03.23 | ₩141,023 | ₩147,466 | ₩137,898 | ₩140,642 | -0.27% | 688.2만 |
|---|
| 2026.03.20 | ₩140,722 | ₩142,102 | ₩136,052 | ₩138,367 | -1.67% | 680.5만 |
|---|
| 2026.03.19 | ₩134,058 | ₩144,322 | ₩133,329 | ₩143,305 | +6.90% | 695.7만 |
|---|
| 2026.03.18 | ₩136,480 | ₩143,091 | ₩135,316 | ₩136,119 | -0.26% | 747만 |
|---|
| 2026.03.17 | ₩164,046 | ₩168,208 | ₩136,828 | ₩139,250 | -15.12% | 1564.7만 |
|---|
| 2026.03.16 | ₩159,456 | ₩164,970 | ₩150,544 | ₩156,405 | -1.91% | 910.1만 |
|---|
| 2026.03.13 | ₩151,240 | ₩157,770 | ₩150,531 | ₩157,489 | +4.13% | 449.5만 |
|---|
| 2026.03.12 | ₩151,320 | ₩153,401 | ₩145,301 | ₩149,300 | -1.34% | 605.3만 |
|---|
| 2026.03.11 | ₩150,972 | ₩161,591 | ₩150,972 | ₩155,107 | +2.74% | 612.1만 |
|---|
| 2026.03.10 | ₩153,609 | ₩155,482 | ₩149,193 | ₩150,317 | -2.14% | 569.2만 |
|---|
| 2026.03.09 | ₩142,100 | ₩155,402 | ₩140,240 | ₩155,201 | +9.22% | 727.2만 |
|---|
| 2026.03.06 | ₩148,764 | ₩157,677 | ₩145,539 | ₩146,971 | -1.21% | 694.9만 |
|---|
| 2026.03.05 | ₩145,968 | ₩155,612 | ₩145,886 | ₩153,542 | +5.19% | 1171.6만 |
|---|
| 2026.03.04 | ₩135,871 | ₩143,760 | ₩132,291 | ₩137,216 | +0.99% | 913.8만 |
|---|
| 2026.03.03 | ₩135,155 | ₩137,336 | ₩123,915 | ₩130,204 | -3.66% | 1970.6만 |
|---|
| 2026.03.02 | ₩144,589 | ₩154,813 | ₩142,729 | ₩152,846 | +5.71% | 1247.7만 |
|---|
| 2026.02.27 | ₩148,617 | ₩151,160 | ₩145,700 | ₩150,236 | +1.09% | 742.1만 |
|---|
| 2026.02.26 | ₩166,555 | ₩166,602 | ₩148,109 | ₩153,194 | -8.02% | 786.4만 |
|---|
| 2026.02.25 | ₩158,981 | ₩166,856 | ₩153,421 | ₩165,210 | +3.92% | 536만 |
|---|
| 2026.02.24 | ₩165,946 | ₩168,021 | ₩160,416 | ₩161,691 | -2.56% | 404.2만 |
|---|
| 2026.02.23 | ₩163,792 | ₩166,482 | ₩159,082 | ₩166,000 | +1.35% | 381.5만 |
|---|
| 2026.02.20 | ₩172,537 | ₩176,612 | ₩165,170 | ₩166,013 | -3.78% | 520.2만 |
|---|
| 2026.02.19 | ₩173,955 | ₩176,143 | ₩170,068 | ₩174,845 | +0.51% | 335.8만 |
|---|
| 2026.02.18 | ₩166,401 | ₩177,294 | ₩162,467 | ₩171,165 | +2.86% | 391.9만 |
|---|
| 2026.02.17 | ₩157,235 | ₩169,894 | ₩152,685 | ₩167,004 | +6.21% | 493.2만 |
|---|
| 2026.02.13 | ₩163,625 | ₩165,946 | ₩156,579 | ₩162,507 | -0.68% | 452.1만 |
|---|
| 2026.02.12 | ₩175,381 | ₩176,638 | ₩162,815 | ₩162,962 | -7.08% | 644.1만 |
|---|
| 2026.02.11 | ₩179,783 | ₩180,367 | ₩159,751 | ₩171,821 | -4.43% | 987.9만 |
|---|
| 2026.02.10 | ₩188,782 | ₩190,020 | ₩175,648 | ₩180,278 | -4.50% | 1259.3만 |
|---|
| 2026.02.09 | ₩151,755 | ₩166,375 | ₩148,639 | ₩165,144 | +8.82% | 906.4만 |
|---|
| 2026.02.06 | ₩137,979 | ₩152,056 | ₩136,895 | ₩149,072 | +8.04% | 989.7만 |
|---|
| 2026.02.05 | ₩128,462 | ₩136,252 | ₩126,038 | ₩131,221 | +2.15% | 822.5만 |
|---|
| 2026.02.04 | ₩144,576 | ₩144,629 | ₩127,220 | ₩129,736 | -10.26% | 1440.6만 |
|---|
| 2026.02.03 | ₩162,059 | ₩166,214 | ₩140,441 | ₩148,952 | -8.09% | 1094.1만 |
|---|
| 2026.02.02 | ₩162,869 | ₩165,599 | ₩158,613 | ₩160,527 | -1.44% | 557.3만 |
|---|
| 2026.01.30 | ₩171,948 | ₩176,906 | ₩165,384 | ₩167,646 | -2.50% | 675.9만 |
|---|
| 2026.01.29 | ₩175,862 | ₩180,693 | ₩164,929 | ₩173,253 | -1.48% | 558.8만 |
|---|
| 2026.01.28 | ₩176,331 | ₩179,984 | ₩169,319 | ₩173,507 | -1.60% | 514.7만 |
|---|
| 2026.01.27 | ₩174,992 | ₩177,977 | ₩170,884 | ₩173,387 | -0.92% | 488.4만 |
|---|
| 2026.01.26 | ₩175,595 | ₩179,970 | ₩170,389 | ₩171,313 | -2.44% | 489.5만 |
|---|
| 2026.01.23 | ₩181,958 | ₩184,989 | ₩175,488 | ₩178,191 | -2.07% | 434.8만 |
|---|
| 2026.01.22 | ₩191,358 | ₩192,783 | ₩177,308 | ₩180,787 | -5.52% | 726.8만 |
|---|
| 2026.01.21 | ₩204,967 | ₩205,275 | ₩179,515 | ₩186,220 | -9.15% | 943.8만 |
|---|
| 2026.01.20 | ₩193,673 | ₩212,588 | ₩192,429 | ₩205,034 | +5.87% | 608.4만 |
|---|
| 2026.01.16 | ₩200,792 | ₩207,965 | ₩199,136 | ₩202,024 | +0.61% | 437.1만 |
|---|
| 2026.01.15 | ₩218,617 | ₩220,530 | ₩199,387 | ₩199,548 | -8.72% | 567.7만 |
|---|
| 2026.01.14 | ₩213,438 | ₩214,107 | ₩198,825 | ₩209,879 | -1.67% | 491.8만 |
|---|
| 2026.01.13 | ₩210,996 | ₩220,450 | ₩206,627 | ₩215,954 | +2.35% | 460.5만 |
|---|
| 2026.01.12 | ₩199,046 | ₩209,330 | ₩197,193 | ₩208,848 | +4.92% | 463.7만 |
|---|
| 2026.01.09 | ₩194,744 | ₩210,762 | ₩192,188 | ₩201,288 | +3.36% | 751.7만 |
|---|
| 2026.01.08 | ₩187,933 | ₩191,279 | ₩180,747 | ₩189,471 | +0.82% | 623.1만 |
|---|
| 2026.01.07 | ₩172,396 | ₩191,626 | ₩166,870 | ₩188,682 | +9.45% | 987.9만 |
|---|
| 2026.01.06 | ₩187,183 | ₩187,183 | ₩173,306 | ₩177,910 | -4.95% | 736.1만 |
|---|
| 2026.01.05 | ₩195,172 | ₩198,250 | ₩178,124 | ₩187,665 | -3.85% | 805.6만 |
|---|
| 2026.01.02 | ₩198,584 | ₩203,402 | ₩188,133 | ₩191,653 | -3.49% | 579.8만 |
|---|
| 2025.12.31 | ₩192,964 | ₩195,774 | ₩191,479 | ₩192,549 | -0.21% | 252.2만 |
|---|
| 2025.12.30 | ₩193,272 | ₩197,674 | ₩190,422 | ₩193,928 | +0.34% | 218.3만 |
|---|
| 2025.12.29 | ₩189,124 | ₩194,276 | ₩187,183 | ₩193,633 | +2.38% | 282.9만 |
|---|
| 2025.12.26 | ₩203,696 | ₩203,803 | ₩193,580 | ₩193,807 | -4.85% | 272.8만 |
|---|
| 2025.12.24 | ₩196,711 | ₩203,268 | ₩196,589 | ₩200,980 | +2.17% | 195.6만 |
|---|
| 2025.12.23 | ₩196,296 | ₩200,980 | ₩191,519 | ₩197,795 | +0.76% | 309.2만 |
|---|
| 2025.12.22 | ₩208,380 | ₩208,875 | ₩198,504 | ₩200,645 | -3.71% | 509.4만 |
|---|
| 2025.12.19 | ₩191,305 | ₩202,626 | ₩188,802 | ₩200,899 | +5.02% | 966.5만 |
|---|
| 2025.12.18 | ₩188,615 | ₩191,318 | ₩182,754 | ₩185,430 | -1.69% | 537.4만 |
|---|
| 2025.12.17 | ₩190,455 | ₩192,683 | ₩177,655 | ₩179,489 | -5.76% | 478.7만 |
|---|
| 2025.12.16 | ₩187,023 | ₩190,422 | ₩183,691 | ₩187,799 | +0.41% | 477.8만 |
|---|
| 2025.12.15 | ₩196,731 | ₩197,760 | ₩188,762 | ₩190,047 | -3.40% | 558.7만 |
|---|
| 2025.12.12 | ₩202,064 | ₩206,078 | ₩190,489 | ₩192,576 | -4.70% | 799.8만 |
|---|
| 2025.12.11 | ₩213,572 | ₩214,469 | ₩199,200 | ₩206,707 | -3.21% | 708.9만 |
|---|
| 2025.12.10 | ₩225,174 | ₩227,007 | ₩208,085 | ₩211,404 | -6.12% | 903.2만 |
|---|
| 2025.12.09 | ₩234,661 | ₩236,504 | ₩223,715 | ₩227,877 | -2.89% | 488.2만 |
|---|
| 2025.12.08 | ₩240,255 | ₩242,209 | ₩226,673 | ₩239,452 | -0.33% | 584.8만 |
|---|
| 2025.12.05 | ₩247,789 | ₩249,569 | ₩232,708 | ₩235,571 | -4.93% | 529.2만 |
|---|
| 2025.12.04 | ₩250,238 | ₩253,155 | ₩236,187 | ₩242,102 | -3.25% | 564.8만 |
|---|
| 2025.12.03 | ₩252,064 | ₩254,801 | ₩235,518 | ₩253,168 | +0.44% | 750.6만 |
|---|
| 2025.12.02 | ₩261,793 | ₩286,101 | ₩250,010 | ₩252,165 | -3.68% | 1685.4만 |
|---|
| 2025.12.01 | ₩230,195 | ₩245,808 | ₩229,001 | ₩229,001 | -0.52% | 1075.6만 |
|---|
| 2025.11.28 | ₩224,143 | ₩238,167 | ₩224,117 | ₩237,659 | +6.03% | 566.5만 |
|---|
| 2025.11.26 | ₩209,290 | ₩223,448 | ₩208,112 | ₩219,473 | +4.87% | 538.4만 |
|---|
| 2025.11.25 | ₩195,888 | ₩206,480 | ₩186,006 | ₩206,319 | +5.32% | 520만 |
|---|
| 2025.11.24 | ₩183,383 | ₩203,910 | ₩183,329 | ₩201,863 | +10.08% | 1660.7만 |
|---|
| 2025.11.21 | ₩174,952 | ₩183,905 | ₩165,759 | ₩178,632 | +2.10% | 840.4만 |
|---|
| 2025.11.20 | ₩205,918 | ₩211,244 | ₩178,619 | ₩180,292 | -12.44% | 942.5만 |
|---|
| 2025.11.19 | ₩188,107 | ₩196,657 | ₩183,383 | ₩189,860 | +0.93% | 449.4만 |
|---|
| 2025.11.18 | ₩187,143 | ₩193,406 | ₩183,396 | ₩186,755 | -0.21% | 450.3만 |
|---|
| 2025.11.17 | ₩190,020 | ₩199,419 | ₩189,217 | ₩194,811 | +2.52% | 412.4만 |
|---|
| 2025.11.14 | ₩180,653 | ₩202,733 | ₩176,705 | ₩194,731 | +7.79% | 571.5만 |
|---|
| 2025.11.13 | ₩211,284 | ₩211,545 | ₩183,717 | ₩191,291 | -9.46% | 741.4만 |
|---|
| 2025.11.12 | ₩218,670 | ₩219,366 | ₩206,224 | ₩214,562 | -1.88% | 398.4만 |
|---|
| 2025.11.11 | ₩222,029 | ₩223,046 | ₩210,454 | ₩212,100 | -4.47% | 398.6만 |
|---|
| 2025.11.10 | ₩231,370 | ₩231,838 | ₩220,129 | ₩227,703 | -1.58% | 412.8만 |
|---|
| 2025.11.07 | ₩210,628 | ₩219,112 | ₩195,921 | ₩218,938 | +3.95% | 691만 |
|---|
| 2025.11.06 | ₩233,644 | ₩239,519 | ₩217,332 | ₩217,774 | -6.79% | 524.6만 |
|---|
| 2025.11.05 | ₩229,162 | ₩234,447 | ₩224,826 | ₩231,718 | +1.12% | 498.4만 |
|---|
| 2025.11.04 | ₩228,292 | ₩238,663 | ₩219,246 | ₩219,768 | -3.73% | 599.8만 |
|---|
| 2025.11.03 | ₩256,045 | ₩256,499 | ₩237,204 | ₩241,727 | -5.59% | 460만 |
|---|
| 2025.10.31 | ₩231,303 | ₩258,936 | ₩228,051 | ₩251,067 | +8.54% | 755.7만 |
|---|
| 2025.10.30 | ₩225,187 | ₩239,706 | ₩220,798 | ₩222,966 | -0.99% | 515.5만 |
|---|
| 2025.10.29 | ₩221,166 | ₩230,660 | ₩220,263 | ₩229,523 | +3.78% | 454.3만 |
|---|
| 2025.10.28 | ₩208,755 | ₩218,777 | ₩206,551 | ₩217,024 | +3.96% | 402.2만 |
|---|
| 2025.10.27 | ₩217,212 | ₩218,389 | ₩205,811 | ₩207,363 | -4.53% | 390.7만 |
|---|
| 2025.10.24 | ₩210,561 | ₩218,804 | ₩206,921 | ₩208,152 | -1.14% | 605.2만 |
|---|
| 2025.10.23 | ₩182,192 | ₩202,947 | ₩181,991 | ₩202,024 | +10.89% | 555.4만 |
|---|
| 2025.10.22 | ₩192,643 | ₩198,999 | ₩176,879 | ₩183,597 | -4.70% | 633.3만 |
|---|
| 2025.10.21 | ₩201,274 | ₩204,901 | ₩190,703 | ₩192,924 | -4.15% | 526.6만 |
|---|
| 2025.10.20 | ₩198,049 | ₩205,677 | ₩197,233 | ₩202,947 | +2.47% | 663.5만 |
|---|
| 2025.10.17 | ₩177,709 | ₩192,630 | ₩175,461 | ₩192,175 | +8.14% | 620.7만 |
|---|
| 2025.10.16 | ₩179,984 | ₩183,182 | ₩175,381 | ₩182,700 | +1.51% | 488.5만 |
|---|
| 2025.10.15 | ₩182,165 | ₩185,832 | ₩172,356 | ₩175,849 | -3.47% | 627.5만 |
|---|
| 2025.10.14 | ₩192,094 | ₩202,960 | ₩172,892 | ₩173,628 | -9.61% | 1075.9만 |
|---|
| 2025.10.13 | ₩195,373 | ₩201,127 | ₩192,027 | ₩200,592 | +2.67% | 598.1만 |
|---|
| 2025.10.10 | ₩200,726 | ₩203,054 | ₩185,015 | ₩185,778 | -7.45% | 818.3만 |
|---|