시장 데이터를 불러오는 중
전체 종목
Cre8 Enterprise Limited - Class A Ordinary Shares 과거 주가
Cre8 Enterprise Limited - Class A Ordinary Shares · CRE · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cre8 Enterprise Limited - Class A Ordinary Shares · CRE · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,769 | ₩3,981 | ₩3,769 | ₩3,821 | +1.38% | 4.1만 |
| 2026.10.08 | ₩3,647 | ₩5,076 | ₩3,547 | ₩4,008 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,594 | ₩3,606 | ₩3,447 | ₩3,540 | -1.49% | 1만 |
| 2026.10.06 | ₩3,540 | ₩3,607 | ₩3,460 | ₩3,473 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,540 | ₩3,567 | ₩3,513 | ₩3,567 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,640 | ₩3,674 | ₩3,540 | ₩3,607 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,447 | ₩3,620 | ₩3,447 | ₩3,620 | +5.04% | 3.6만 |
| 2026.09.30 | ₩3,583 | ₩3,634 | ₩3,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,487 |
| -2.68% |
| 1.5만 |
| 2026.09.29 | ₩3,622 | ₩3,660 | ₩3,420 | ₩3,487 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,527 | ₩3,660 | ₩3,420 | ₩3,500 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,021 | ₩5,290 | ₩3,714 | ₩3,767 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,890 | ₩4,088 | ₩3,874 | ₩4,021 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,874 | ₩4,088 | ₩3,874 | ₩3,887 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,981 | ₩4,021 | ₩3,901 | ₩3,941 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,021 | ₩4,115 | ₩3,954 | ₩4,101 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,008 | ₩4,275 | ₩3,998 | ₩4,008 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,901 | ₩3,994 | ₩3,727 | ₩3,968 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,513 | ₩3,914 | ₩3,513 | ₩3,714 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,594 | ₩3,672 | ₩3,501 | ₩3,620 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,700 | ₩3,787 | ₩3,473 | ₩3,660 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,821 | ₩3,901 | ₩3,687 | ₩3,687 | -3.50% | 1.6만 |
|---|
| 2026.09.10 | ₩3,847 | ₩3,927 | ₩3,767 | ₩3,807 | -1.04% | 2.5만 |
|---|
| 2026.09.09 | ₩3,794 | ₩3,906 | ₩3,763 | ₩3,767 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,794 | ₩3,881 | ₩3,755 | ₩3,767 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,887 | ₩3,968 | ₩3,754 | ₩3,781 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,941 | ₩4,141 | ₩3,727 | ₩3,821 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩3,994 | ₩4,275 | ₩3,927 | ₩3,941 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,061 | ₩4,181 | ₩3,767 | ₩4,115 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,502 | ₩4,742 | ₩4,048 | ₩4,221 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,681 | ₩8,149 | ₩5,076 | ₩5,223 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,361 | ₩8,110 | ₩7,013 | ₩7,882 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,136 | ₩11,489 | ₩7,574 | ₩9,097 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,433 | ₩3,487 | ₩3,420 | ₩3,433 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,513 | ₩3,607 | ₩3,393 | ₩3,472 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,309 | ₩3,473 | ₩3,309 | ₩3,473 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,300 | ₩3,527 | ₩3,300 | ₩3,313 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,366 | ₩3,540 | ₩3,225 | ₩3,447 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,874 | ₩3,874 | ₩3,206 | ₩3,340 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,594 | ₩3,874 | ₩3,460 | ₩3,714 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,580 | ₩3,660 | ₩3,473 | ₩3,594 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,674 | ₩3,727 | ₩3,501 | ₩3,700 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,674 | ₩3,926 | ₩3,473 | ₩3,783 | +2.98% | 2만 |
|---|
| 2026.08.11 | ₩3,781 | ₩4,008 | ₩3,674 | ₩3,740 | -1.06% | 1.8만 |
|---|
| 2026.08.10 | ₩3,660 | ₩4,008 | ₩3,660 | ₩3,834 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,635 | ₩3,460 | ₩3,547 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,340 | ₩3,740 | ₩3,340 | ₩3,620 | +8.40% | 3만 |
|---|
| 2026.08.05 | ₩3,353 | ₩3,453 | ₩3,329 | ₩3,453 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩3,325 | ₩3,674 | ₩3,273 | ₩3,580 | +7.67% | 4.4만 |
|---|
| 2026.08.03 | ₩3,340 | ₩3,461 | ₩3,179 | ₩3,406 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,406 | ₩3,406 | ₩3,086 | ₩3,233 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,353 | ₩3,500 | ₩3,193 | ₩3,460 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,340 | ₩3,340 | ₩3,139 | ₩3,226 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,489 | ₩3,540 | ₩3,246 | ₩3,273 | -6.20% | 3.5만 |
|---|
| 2026.07.27 | ₩3,420 | ₩3,607 | ₩3,400 | ₩3,460 | +1.17% | 3.2만 |
|---|
| 2026.07.24 | ₩3,540 | ₩3,847 | ₩3,380 | ₩3,393 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,620 | ₩3,638 | ₩3,487 | ₩3,541 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,821 | ₩3,907 | ₩3,567 | ₩3,620 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,714 | ₩4,008 | ₩3,473 | ₩3,927 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,108 | ₩4,108 | ₩3,620 | ₩3,620 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,275 | ₩4,416 | ₩4,074 | ₩4,155 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,502 | ₩4,569 | ₩4,181 | ₩4,235 | -5.93% | 3.2만 |
|---|
| 2026.07.15 | ₩4,168 | ₩4,702 | ₩4,168 | ₩4,555 | +9.29% | 6.7만 |
|---|
| 2026.07.14 | ₩4,208 | ₩4,355 | ₩4,101 | ₩4,235 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,275 | ₩4,435 | ₩4,168 | ₩4,181 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,382 | ₩5,303 | ₩4,008 | ₩4,328 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,221 | ₩4,330 | ₩3,727 | ₩3,887 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,475 | ₩4,796 | ₩4,008 | ₩4,355 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,927 | ₩4,916 | ₩3,781 | ₩4,382 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,821 | ₩4,302 | ₩3,366 | ₩3,674 | -3.85% | 369.2만 |
|---|
| 2026.07.02 | ₩3,393 | ₩3,413 | ₩3,326 | ₩3,326 | -1.97% | 116.9만 |
|---|
| 2026.07.01 | ₩3,447 | ₩3,571 | ₩3,273 | ₩3,273 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,340 | ₩3,493 | ₩3,286 | ₩3,326 | -0.40% | 1.6만 |
|---|
| 2026.06.29 | ₩3,567 | ₩3,567 | ₩3,380 | ₩3,420 | -4.12% | 1.7만 |
|---|
| 2026.06.26 | ₩3,647 | ₩3,807 | ₩3,540 | ₩3,580 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,209 | ₩4,275 | ₩3,634 | ₩3,634 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩4,996 | ₩5,185 | ₩4,021 | ₩4,302 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,983 | ₩5,569 | ₩4,983 | ₩5,290 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,237 | ₩5,531 | ₩5,010 | ₩5,490 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,916 | ₩5,557 | ₩4,889 | ₩5,424 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,824 | ₩5,891 | ₩4,849 | ₩5,611 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,624 | ₩8,242 | ₩4,208 | ₩4,368 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,088 | ₩5,597 | ₩4,061 | ₩4,208 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,707 | ₩4,782 | ₩3,707 | ₩3,927 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,008 | ₩4,021 | ₩3,353 | ₩3,674 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,233 | ₩4,208 | ₩3,206 | ₩4,155 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,513 | ₩3,626 | ₩3,006 | ₩3,153 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,034 | ₩4,034 | ₩3,700 | ₩3,700 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,328 | ₩4,328 | ₩3,674 | ₩4,155 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,208 | ₩4,368 | ₩4,008 | ₩4,288 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,048 | ₩4,408 | ₩3,981 | ₩4,181 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,141 | ₩4,622 | ₩3,870 | ₩4,529 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,823 | ₩4,996 | ₩3,954 | ₩4,395 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,099 | ₩3,687 | ₩2,779 | ₩3,527 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,926 | ₩3,133 | ₩2,845 | ₩2,994 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,952 | ₩3,046 | ₩2,845 | ₩2,845 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,992 | ₩3,066 | ₩2,966 | ₩2,966 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,952 | ₩3,082 | ₩2,952 | ₩2,966 | +0.45% | 5.9천 |
|---|
| 2026.05.21 | ₩2,979 | ₩3,019 | ₩2,939 | ₩2,939 | -1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,979 | ₩3,052 | ₩2,912 | ₩2,926 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,899 | ₩2,979 | ₩2,872 | ₩2,939 | +1.38% | 6.6천 |
|---|
| 2026.05.18 | ₩3,273 | ₩3,340 | ₩2,859 | ₩3,006 | -8.16% | 1.9만 |
|---|
| 2026.05.15 | ₩3,273 | ₩3,400 | ₩3,206 | ₩3,206 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,206 | ₩3,540 | ₩3,206 | ₩3,313 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,166 | ₩3,349 | ₩3,139 | ₩3,219 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,700 | ₩3,700 | ₩3,139 | ₩3,206 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,794 | ₩3,794 | ₩3,487 | ₩3,500 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,968 | ₩4,090 | ₩3,754 | ₩3,754 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,420 | ₩4,956 | ₩3,353 | ₩4,141 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,796 | ₩5,075 | ₩2,939 | ₩3,687 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,010 | ₩6,089 | ₩4,542 | ₩5,197 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,700 | ₩6,466 | ₩3,353 | ₩4,903 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,219 | ₩3,219 | ₩2,952 | ₩3,219 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,992 | ₩3,086 | ₩2,992 | ₩3,086 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,952 | ₩3,073 | ₩2,912 | ₩2,979 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,006 | ₩3,179 | ₩2,979 | ₩3,126 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,260 | ₩3,406 | ₩2,992 | ₩2,992 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,984 | ₩3,139 | ₩2,939 | ₩3,139 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,086 | ₩3,139 | ₩2,805 | ₩2,892 | -6.28% | 1.9만 |
|---|
| 2026.04.22 | ₩3,032 | ₩3,032 | ₩2,725 | ₩2,988 | -1.45% | 6.6천 |
|---|
| 2026.04.21 | ₩2,992 | ₩3,153 | ₩2,992 | ₩3,073 | +2.68% | 2.2천 |
|---|
| 2026.04.20 | ₩3,219 | ₩3,273 | ₩2,805 | ₩3,126 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,006 | ₩3,273 | ₩3,006 | ₩3,139 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,059 | ₩3,233 | ₩2,926 | ₩3,073 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,883 | ₩3,273 | ₩2,883 | ₩2,952 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,966 | ₩3,206 | ₩2,845 | ₩2,992 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,032 | ₩3,139 | ₩2,832 | ₩2,845 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,046 | ₩3,273 | ₩3,046 | ₩3,073 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,926 | ₩3,019 | ₩2,845 | ₩2,979 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,073 | ₩3,099 | ₩2,899 | ₩2,899 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,179 | ₩3,313 | ₩3,073 | ₩3,073 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,540 | ₩3,674 | ₩3,153 | ₩3,166 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,794 | ₩4,008 | ₩3,500 | ₩3,634 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,707 | ₩3,707 | ₩3,553 | ₩3,634 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,353 | ₩3,714 | ₩3,313 | ₩3,540 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,321 | ₩3,536 | ₩3,300 | ₩3,420 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,211 | ₩4,248 | ₩3,126 | ₩3,447 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,393 | ₩3,406 | ₩2,939 | ₩2,939 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,540 | ₩3,647 | ₩3,214 | ₩3,380 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,594 | ₩3,406 | ₩3,406 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,700 | ₩3,473 | ₩3,594 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,847 | ₩3,874 | ₩3,740 | ₩3,767 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,821 | ₩4,048 | ₩3,754 | ₩3,834 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,074 | ₩4,074 | ₩3,901 | ₩3,914 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,034 | ₩4,462 | ₩3,996 | ₩4,181 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,916 | ₩4,916 | ₩4,115 | ₩4,115 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,384 | ₩5,557 | ₩4,876 | ₩4,876 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,263 | ₩5,878 | ₩4,823 | ₩5,303 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,011 | ₩6,239 | ₩5,424 | ₩5,437 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,078 | ₩6,319 | ₩5,824 | ₩6,011 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,818 | ₩6,499 | ₩5,490 | ₩6,038 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,010 | ₩6,573 | ₩4,595 | ₩6,052 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,620 | ₩3,781 | ₩3,500 | ₩3,500 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,433 | ₩3,981 | ₩3,280 | ₩3,647 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,069 | ₩3,487 | ₩3,069 | ₩3,433 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,939 | ₩3,326 | ₩2,936 | ₩3,326 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,099 | ₩3,193 | ₩2,979 | ₩2,979 | -3.88% | 1.7만 |
|---|
| 2026.02.26 | ₩2,912 | ₩3,300 | ₩2,912 | ₩3,059 | +5.05% | 3만 |
|---|
| 2026.02.25 | ₩2,792 | ₩2,912 | ₩2,792 | ₩2,865 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,779 | ₩3,257 | ₩2,752 | ₩2,919 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,952 | ₩2,992 | ₩2,859 | ₩2,886 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,340 | ₩5,103 | ₩2,672 | ₩3,113 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,206 | ₩3,622 | ₩3,019 | ₩3,340 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,273 | ₩3,532 | ₩3,273 | ₩3,353 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,500 | ₩3,607 | ₩3,246 | ₩3,293 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,513 | ₩3,981 | ₩3,206 | ₩3,500 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,104 | ₩4,104 | ₩3,687 | ₩3,735 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,825 | ₩4,969 | ₩2,244 | ₩4,152 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,537 | ₩4,969 | ₩4,537 | ₩4,873 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,857 | ₩4,857 | ₩4,424 | ₩4,521 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,408 | ₩4,473 | ₩4,248 | ₩4,424 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,168 | ₩4,312 | ₩4,072 | ₩4,168 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,569 | ₩4,665 | ₩4,040 | ₩4,056 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,681 | ₩4,986 | ₩4,489 | ₩4,489 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,130 | ₩5,274 | ₩4,649 | ₩4,681 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,130 | ₩5,547 | ₩5,130 | ₩5,226 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,130 | ₩5,450 | ₩5,130 | ₩5,242 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,418 | ₩5,627 | ₩5,210 | ₩5,370 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,226 | ₩5,931 | ₩5,226 | ₩5,370 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,130 | ₩5,531 | ₩5,034 | ₩5,338 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,665 | ₩7,695 | ₩4,665 | ₩5,050 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,809 | ₩4,889 | ₩4,569 | ₩4,761 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,569 | ₩4,969 | ₩4,569 | ₩4,601 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,825 | ₩4,857 | ₩4,553 | ₩4,777 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,649 | ₩5,002 | ₩4,537 | ₩4,857 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,521 | ₩4,793 | ₩4,521 | ₩4,537 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,328 | ₩4,649 | ₩4,328 | ₩4,521 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,633 | ₩4,633 | ₩4,328 | ₩4,456 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,569 | ₩4,969 | ₩4,521 | ₩4,537 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,729 | ₩5,018 | ₩4,729 | ₩4,857 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,649 | ₩4,986 | ₩4,649 | ₩4,809 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,809 | ₩5,114 | ₩4,745 | ₩4,986 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,905 | ₩5,050 | ₩4,521 | ₩4,969 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,344 | ₩5,066 | ₩4,344 | ₩5,066 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,024 | ₩6,733 | ₩3,863 | ₩4,633 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,344 | ₩4,617 | ₩3,703 | ₩3,703 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,809 | ₩4,969 | ₩4,328 | ₩4,376 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,050 | ₩4,649 | ₩4,665 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,130 | ₩5,146 | ₩4,969 | ₩5,082 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,178 | ₩4,969 | ₩4,969 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,418 | ₩4,969 | ₩5,034 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,515 | ₩5,515 | ₩5,130 | ₩5,322 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,098 | ₩5,418 | ₩4,889 | ₩5,114 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,450 | ₩5,450 | ₩4,969 | ₩5,034 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,643 | ₩5,643 | ₩5,178 | ₩5,226 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,643 | ₩5,931 | ₩5,322 | ₩5,659 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,044 | ₩6,044 | ₩5,450 | ₩5,547 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,220 | ₩6,236 | ₩5,771 | ₩5,787 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,236 | ₩6,236 | ₩5,915 | ₩6,092 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,108 | ₩6,108 | ₩5,947 | ₩5,947 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,252 | ₩6,252 | ₩5,931 | ₩6,108 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,947 | ₩6,204 | ₩5,947 | ₩6,188 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,931 | ₩6,236 | ₩5,931 | ₩6,060 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,931 | ₩6,332 | ₩5,931 | ₩6,027 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,931 | ₩6,172 | ₩5,931 | ₩5,931 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,947 | ₩6,204 | ₩5,899 | ₩5,947 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,092 | ₩6,380 | ₩5,979 | ₩6,236 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,733 | ₩6,733 | ₩6,092 | ₩6,156 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,685 | ₩6,989 | ₩6,284 | ₩6,428 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,701 | ₩6,701 | ₩6,268 | ₩6,348 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,188 | ₩6,621 | ₩6,092 | ₩6,589 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,556 | ₩6,749 | ₩6,268 | ₩6,364 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,284 | ₩6,989 | ₩6,284 | ₩6,412 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,412 | ₩7,198 | ₩6,412 | ₩6,685 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,252 | ₩7,230 | ₩6,252 | ₩6,573 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,037 | ₩7,134 | ₩6,573 | ₩6,605 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,102 | ₩7,342 | ₩5,931 | ₩6,893 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,518 | ₩7,759 | ₩6,957 | ₩7,615 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,534 | ₩7,775 | ₩6,829 | ₩7,759 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,412 | ₩7,775 | ₩6,252 | ₩7,278 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,412 | ₩6,893 | ₩6,412 | ₩6,573 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,053 | ₩7,198 | ₩6,540 | ₩6,973 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,053 | ₩7,486 | ₩7,053 | ₩7,198 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,214 | ₩7,695 | ₩6,893 | ₩7,182 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,294 | ₩7,791 | ₩7,230 | ₩7,326 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,534 | ₩7,695 | ₩7,326 | ₩7,454 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,695 | ₩7,871 | ₩7,695 | ₩7,727 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,336 | ₩8,512 | ₩7,294 | ₩7,823 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,608 | ₩8,993 | ₩8,208 | ₩8,512 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,015 | ₩8,657 | ₩8,015 | ₩8,657 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,015 | ₩8,144 | ₩7,839 | ₩7,999 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,336 | ₩8,336 | ₩7,807 | ₩7,855 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,176 | ₩8,657 | ₩8,176 | ₩8,336 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,817 | ₩9,298 | ₩8,496 | ₩8,833 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,849 | ₩9,779 | ₩8,849 | ₩9,522 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,169 | ₩9,362 | ₩8,801 | ₩8,977 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,137 | ₩9,586 | ₩9,041 | ₩9,458 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,747 | ₩9,779 | ₩8,817 | ₩9,041 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,083 | ₩10,099 | ₩9,602 | ₩9,795 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,682 | ₩10,099 | ₩9,522 | ₩10,099 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,939 | ₩10,420 | ₩9,458 | ₩10,420 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,789 | ₩11,542 | ₩10,580 | ₩10,612 | -1.63% | 2.3만 |
|---|