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 | ₩3,765 | ₩3,977 | ₩3,765 | ₩3,817 | +1.38% | 4.1만 |
| 2026.10.08 | ₩3,643 | ₩5,071 | ₩3,543 | ₩4,004 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,590 | ₩3,602 | ₩3,443 | ₩3,536 | -1.49% | 1만 |
| 2026.10.06 | ₩3,536 | ₩3,603 | ₩3,456 | ₩3,470 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,536 | ₩3,563 | ₩3,510 | ₩3,563 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,637 | ₩3,670 | ₩3,536 | ₩3,603 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,443 | ₩3,617 | ₩3,443 | ₩3,617 | +5.04% | 3.6만 |
| 2026.09.30 | ₩3,579 | ₩3,630 | ₩3,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,483 |
| -2.68% |
| 1.5만 |
| 2026.09.29 | ₩3,618 | ₩3,657 | ₩3,416 | ₩3,483 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,523 | ₩3,657 | ₩3,416 | ₩3,496 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,017 | ₩5,285 | ₩3,710 | ₩3,763 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,886 | ₩4,084 | ₩3,870 | ₩4,017 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,870 | ₩4,084 | ₩3,870 | ₩3,883 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,977 | ₩4,017 | ₩3,897 | ₩3,937 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,017 | ₩4,110 | ₩3,950 | ₩4,097 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,004 | ₩4,270 | ₩3,994 | ₩4,004 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,897 | ₩3,990 | ₩3,723 | ₩3,964 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,510 | ₩3,910 | ₩3,510 | ₩3,710 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,590 | ₩3,669 | ₩3,498 | ₩3,617 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,697 | ₩3,783 | ₩3,470 | ₩3,657 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,817 | ₩3,897 | ₩3,683 | ₩3,683 | -3.50% | 1.6만 |
|---|
| 2026.09.10 | ₩3,843 | ₩3,923 | ₩3,763 | ₩3,803 | -1.04% | 2.5만 |
|---|
| 2026.09.09 | ₩3,790 | ₩3,902 | ₩3,759 | ₩3,763 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,790 | ₩3,877 | ₩3,751 | ₩3,763 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,883 | ₩3,964 | ₩3,750 | ₩3,777 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,937 | ₩4,137 | ₩3,723 | ₩3,817 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩3,990 | ₩4,270 | ₩3,923 | ₩3,937 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,057 | ₩4,177 | ₩3,763 | ₩4,110 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,497 | ₩4,738 | ₩4,044 | ₩4,217 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,673 | ₩8,141 | ₩5,071 | ₩5,218 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,353 | ₩8,102 | ₩7,006 | ₩7,874 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,127 | ₩11,477 | ₩7,567 | ₩9,088 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,430 | ₩3,483 | ₩3,416 | ₩3,430 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,510 | ₩3,603 | ₩3,390 | ₩3,468 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,306 | ₩3,470 | ₩3,306 | ₩3,470 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,296 | ₩3,523 | ₩3,296 | ₩3,310 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,363 | ₩3,536 | ₩3,222 | ₩3,443 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,870 | ₩3,870 | ₩3,203 | ₩3,336 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,590 | ₩3,870 | ₩3,456 | ₩3,710 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,577 | ₩3,657 | ₩3,470 | ₩3,590 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,670 | ₩3,723 | ₩3,498 | ₩3,697 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,670 | ₩3,922 | ₩3,470 | ₩3,779 | +2.98% | 2만 |
|---|
| 2026.08.11 | ₩3,777 | ₩4,004 | ₩3,670 | ₩3,737 | -1.06% | 1.8만 |
|---|
| 2026.08.10 | ₩3,657 | ₩4,004 | ₩3,657 | ₩3,830 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,617 | ₩3,631 | ₩3,456 | ₩3,543 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,336 | ₩3,737 | ₩3,336 | ₩3,617 | +8.40% | 3만 |
|---|
| 2026.08.05 | ₩3,350 | ₩3,450 | ₩3,326 | ₩3,450 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩3,322 | ₩3,670 | ₩3,270 | ₩3,577 | +7.67% | 4.4만 |
|---|
| 2026.08.03 | ₩3,336 | ₩3,458 | ₩3,176 | ₩3,403 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,403 | ₩3,403 | ₩3,083 | ₩3,230 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,496 | ₩3,190 | ₩3,456 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,336 | ₩3,336 | ₩3,136 | ₩3,223 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,486 | ₩3,536 | ₩3,243 | ₩3,270 | -6.20% | 3.5만 |
|---|
| 2026.07.27 | ₩3,416 | ₩3,603 | ₩3,396 | ₩3,456 | +1.17% | 3.2만 |
|---|
| 2026.07.24 | ₩3,536 | ₩3,843 | ₩3,376 | ₩3,390 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,617 | ₩3,634 | ₩3,483 | ₩3,538 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,817 | ₩3,903 | ₩3,563 | ₩3,617 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,710 | ₩4,004 | ₩3,470 | ₩3,923 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,104 | ₩4,104 | ₩3,617 | ₩3,617 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,270 | ₩4,412 | ₩4,070 | ₩4,150 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,497 | ₩4,564 | ₩4,177 | ₩4,230 | -5.93% | 3.2만 |
|---|
| 2026.07.15 | ₩4,164 | ₩4,698 | ₩4,164 | ₩4,551 | +9.29% | 6.7만 |
|---|
| 2026.07.14 | ₩4,204 | ₩4,351 | ₩4,097 | ₩4,230 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,270 | ₩4,431 | ₩4,164 | ₩4,177 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,377 | ₩5,298 | ₩4,004 | ₩4,324 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,217 | ₩4,325 | ₩3,723 | ₩3,883 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,471 | ₩4,791 | ₩4,004 | ₩4,351 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,923 | ₩4,911 | ₩3,777 | ₩4,377 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,817 | ₩4,297 | ₩3,363 | ₩3,670 | -3.85% | 369.2만 |
|---|
| 2026.07.02 | ₩3,390 | ₩3,410 | ₩3,323 | ₩3,323 | -1.97% | 116.9만 |
|---|
| 2026.07.01 | ₩3,443 | ₩3,567 | ₩3,270 | ₩3,270 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,336 | ₩3,490 | ₩3,283 | ₩3,323 | -0.40% | 1.6만 |
|---|
| 2026.06.29 | ₩3,563 | ₩3,563 | ₩3,376 | ₩3,416 | -4.12% | 1.7만 |
|---|
| 2026.06.26 | ₩3,643 | ₩3,803 | ₩3,536 | ₩3,577 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,205 | ₩4,270 | ₩3,630 | ₩3,630 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩4,991 | ₩5,179 | ₩4,017 | ₩4,297 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,978 | ₩5,564 | ₩4,978 | ₩5,285 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,231 | ₩5,525 | ₩5,004 | ₩5,485 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,911 | ₩5,552 | ₩4,884 | ₩5,418 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,819 | ₩5,885 | ₩4,844 | ₩5,605 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,618 | ₩8,234 | ₩4,204 | ₩4,364 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,084 | ₩5,592 | ₩4,057 | ₩4,204 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,703 | ₩4,778 | ₩3,703 | ₩3,923 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,004 | ₩4,017 | ₩3,350 | ₩3,670 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,230 | ₩4,204 | ₩3,203 | ₩4,150 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,622 | ₩3,003 | ₩3,149 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,030 | ₩4,030 | ₩3,697 | ₩3,697 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,324 | ₩4,324 | ₩3,670 | ₩4,150 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,204 | ₩4,364 | ₩4,004 | ₩4,284 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,044 | ₩4,404 | ₩3,977 | ₩4,177 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,137 | ₩4,617 | ₩3,866 | ₩4,524 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,818 | ₩4,991 | ₩3,950 | ₩4,391 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,096 | ₩3,683 | ₩2,776 | ₩3,523 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,923 | ₩3,129 | ₩2,843 | ₩2,991 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,949 | ₩3,043 | ₩2,843 | ₩2,843 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,989 | ₩3,063 | ₩2,963 | ₩2,963 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,949 | ₩3,079 | ₩2,949 | ₩2,963 | +0.45% | 5.9천 |
|---|
| 2026.05.21 | ₩2,976 | ₩3,016 | ₩2,936 | ₩2,936 | -1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,976 | ₩3,049 | ₩2,909 | ₩2,923 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,896 | ₩2,976 | ₩2,869 | ₩2,936 | +1.38% | 6.6천 |
|---|
| 2026.05.18 | ₩3,270 | ₩3,336 | ₩2,856 | ₩3,003 | -8.16% | 1.9만 |
|---|
| 2026.05.15 | ₩3,270 | ₩3,396 | ₩3,203 | ₩3,203 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,203 | ₩3,536 | ₩3,203 | ₩3,310 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,163 | ₩3,346 | ₩3,136 | ₩3,216 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,697 | ₩3,697 | ₩3,136 | ₩3,203 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,790 | ₩3,790 | ₩3,483 | ₩3,496 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,964 | ₩4,086 | ₩3,750 | ₩3,750 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,416 | ₩4,951 | ₩3,350 | ₩4,137 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,791 | ₩5,070 | ₩2,936 | ₩3,683 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,004 | ₩6,083 | ₩4,537 | ₩5,191 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,697 | ₩6,459 | ₩3,350 | ₩4,898 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,216 | ₩3,216 | ₩2,949 | ₩3,216 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,989 | ₩3,083 | ₩2,989 | ₩3,083 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,949 | ₩3,069 | ₩2,909 | ₩2,976 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,003 | ₩3,176 | ₩2,976 | ₩3,123 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,403 | ₩2,989 | ₩2,989 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,981 | ₩3,136 | ₩2,936 | ₩3,136 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,083 | ₩3,136 | ₩2,802 | ₩2,889 | -6.28% | 1.9만 |
|---|
| 2026.04.22 | ₩3,029 | ₩3,029 | ₩2,722 | ₩2,985 | -1.45% | 6.6천 |
|---|
| 2026.04.21 | ₩2,989 | ₩3,149 | ₩2,989 | ₩3,069 | +2.68% | 2.2천 |
|---|
| 2026.04.20 | ₩3,216 | ₩3,270 | ₩2,802 | ₩3,123 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,003 | ₩3,270 | ₩3,003 | ₩3,136 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,056 | ₩3,230 | ₩2,923 | ₩3,069 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,880 | ₩3,270 | ₩2,880 | ₩2,949 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,963 | ₩3,203 | ₩2,843 | ₩2,989 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,029 | ₩3,136 | ₩2,829 | ₩2,843 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,043 | ₩3,270 | ₩3,043 | ₩3,069 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,923 | ₩3,016 | ₩2,843 | ₩2,976 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,069 | ₩3,096 | ₩2,896 | ₩2,896 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,176 | ₩3,310 | ₩3,069 | ₩3,069 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,536 | ₩3,670 | ₩3,149 | ₩3,163 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,790 | ₩4,004 | ₩3,496 | ₩3,630 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,703 | ₩3,703 | ₩3,550 | ₩3,630 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,350 | ₩3,710 | ₩3,310 | ₩3,536 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,318 | ₩3,532 | ₩3,296 | ₩3,416 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,208 | ₩4,244 | ₩3,123 | ₩3,443 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,390 | ₩3,403 | ₩2,936 | ₩2,936 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,536 | ₩3,643 | ₩3,211 | ₩3,376 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,523 | ₩3,590 | ₩3,403 | ₩3,403 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,470 | ₩3,697 | ₩3,470 | ₩3,590 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,843 | ₩3,870 | ₩3,737 | ₩3,763 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,817 | ₩4,044 | ₩3,750 | ₩3,830 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,070 | ₩4,070 | ₩3,897 | ₩3,910 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,030 | ₩4,457 | ₩3,992 | ₩4,177 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,911 | ₩4,911 | ₩4,110 | ₩4,110 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,378 | ₩5,552 | ₩4,871 | ₩4,871 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,258 | ₩5,872 | ₩4,818 | ₩5,298 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,005 | ₩6,232 | ₩5,418 | ₩5,431 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,072 | ₩6,312 | ₩5,819 | ₩6,005 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,812 | ₩6,492 | ₩5,485 | ₩6,032 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,004 | ₩6,566 | ₩4,591 | ₩6,045 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,617 | ₩3,777 | ₩3,496 | ₩3,496 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,430 | ₩3,977 | ₩3,276 | ₩3,643 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,065 | ₩3,483 | ₩3,065 | ₩3,430 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,936 | ₩3,323 | ₩2,933 | ₩3,323 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,096 | ₩3,190 | ₩2,976 | ₩2,976 | -3.88% | 1.7만 |
|---|
| 2026.02.26 | ₩2,909 | ₩3,296 | ₩2,909 | ₩3,056 | +5.05% | 3만 |
|---|
| 2026.02.25 | ₩2,789 | ₩2,909 | ₩2,789 | ₩2,863 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,776 | ₩3,254 | ₩2,749 | ₩2,916 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,949 | ₩2,989 | ₩2,856 | ₩2,883 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,336 | ₩5,098 | ₩2,669 | ₩3,109 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,203 | ₩3,618 | ₩3,016 | ₩3,336 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,270 | ₩3,528 | ₩3,270 | ₩3,350 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,496 | ₩3,603 | ₩3,243 | ₩3,290 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,510 | ₩3,977 | ₩3,203 | ₩3,496 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,100 | ₩3,683 | ₩3,731 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,820 | ₩4,964 | ₩2,242 | ₩4,148 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,532 | ₩4,964 | ₩4,532 | ₩4,868 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,852 | ₩4,852 | ₩4,420 | ₩4,516 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,404 | ₩4,468 | ₩4,244 | ₩4,420 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,164 | ₩4,308 | ₩4,068 | ₩4,164 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,564 | ₩4,660 | ₩4,036 | ₩4,052 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,676 | ₩4,980 | ₩4,484 | ₩4,484 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,125 | ₩5,269 | ₩4,644 | ₩4,676 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,125 | ₩5,541 | ₩5,125 | ₩5,221 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,125 | ₩5,445 | ₩5,125 | ₩5,237 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,413 | ₩5,621 | ₩5,205 | ₩5,365 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,221 | ₩5,925 | ₩5,221 | ₩5,365 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,125 | ₩5,525 | ₩5,028 | ₩5,333 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,660 | ₩7,687 | ₩4,660 | ₩5,044 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,804 | ₩4,884 | ₩4,564 | ₩4,756 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,564 | ₩4,964 | ₩4,564 | ₩4,596 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,820 | ₩4,852 | ₩4,548 | ₩4,772 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,644 | ₩4,996 | ₩4,532 | ₩4,852 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,516 | ₩4,788 | ₩4,516 | ₩4,532 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,324 | ₩4,644 | ₩4,324 | ₩4,516 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,628 | ₩4,628 | ₩4,324 | ₩4,452 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,564 | ₩4,964 | ₩4,516 | ₩4,532 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,724 | ₩5,012 | ₩4,724 | ₩4,852 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,644 | ₩4,980 | ₩4,644 | ₩4,804 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,804 | ₩5,109 | ₩4,740 | ₩4,980 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,900 | ₩5,044 | ₩4,516 | ₩4,964 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,340 | ₩5,060 | ₩4,340 | ₩5,060 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,020 | ₩6,726 | ₩3,859 | ₩4,628 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,340 | ₩4,612 | ₩3,699 | ₩3,699 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,804 | ₩4,964 | ₩4,324 | ₩4,372 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,044 | ₩5,044 | ₩4,644 | ₩4,660 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,125 | ₩5,141 | ₩4,964 | ₩5,077 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,044 | ₩5,173 | ₩4,964 | ₩4,964 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,413 | ₩5,413 | ₩4,964 | ₩5,028 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,509 | ₩5,509 | ₩5,125 | ₩5,317 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,093 | ₩5,413 | ₩4,884 | ₩5,109 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,445 | ₩5,445 | ₩4,964 | ₩5,028 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,637 | ₩5,637 | ₩5,173 | ₩5,221 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,637 | ₩5,925 | ₩5,317 | ₩5,653 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,037 | ₩6,037 | ₩5,445 | ₩5,541 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,214 | ₩6,230 | ₩5,765 | ₩5,781 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,230 | ₩6,230 | ₩5,909 | ₩6,085 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,101 | ₩6,101 | ₩5,941 | ₩5,941 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,246 | ₩6,246 | ₩5,925 | ₩6,101 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,941 | ₩6,198 | ₩5,941 | ₩6,181 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,925 | ₩6,230 | ₩5,925 | ₩6,053 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,925 | ₩6,326 | ₩5,925 | ₩6,021 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,925 | ₩6,165 | ₩5,925 | ₩5,925 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,941 | ₩6,198 | ₩5,893 | ₩5,941 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,085 | ₩6,374 | ₩5,973 | ₩6,230 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,726 | ₩6,726 | ₩6,085 | ₩6,149 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,678 | ₩6,982 | ₩6,278 | ₩6,422 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,694 | ₩6,694 | ₩6,262 | ₩6,342 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,181 | ₩6,614 | ₩6,085 | ₩6,582 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,550 | ₩6,742 | ₩6,262 | ₩6,358 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,278 | ₩6,982 | ₩6,278 | ₩6,406 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,406 | ₩7,190 | ₩6,406 | ₩6,678 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,246 | ₩7,222 | ₩6,246 | ₩6,566 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,030 | ₩7,126 | ₩6,566 | ₩6,598 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,094 | ₩7,335 | ₩5,925 | ₩6,886 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,511 | ₩7,751 | ₩6,950 | ₩7,607 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,527 | ₩7,767 | ₩6,822 | ₩7,751 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,406 | ₩7,767 | ₩6,246 | ₩7,270 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,406 | ₩6,886 | ₩6,406 | ₩6,566 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,046 | ₩7,190 | ₩6,534 | ₩6,966 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,046 | ₩7,479 | ₩7,046 | ₩7,190 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,206 | ₩7,687 | ₩6,886 | ₩7,174 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,286 | ₩7,783 | ₩7,222 | ₩7,319 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,527 | ₩7,687 | ₩7,319 | ₩7,447 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,687 | ₩7,863 | ₩7,687 | ₩7,719 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,327 | ₩8,504 | ₩7,286 | ₩7,815 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,600 | ₩8,984 | ₩8,199 | ₩8,504 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,007 | ₩8,648 | ₩8,007 | ₩8,648 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,007 | ₩8,135 | ₩7,831 | ₩7,991 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,327 | ₩8,327 | ₩7,799 | ₩7,847 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,167 | ₩8,648 | ₩8,167 | ₩8,327 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,808 | ₩9,288 | ₩8,488 | ₩8,824 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,840 | ₩9,769 | ₩8,840 | ₩9,512 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,160 | ₩9,352 | ₩8,792 | ₩8,968 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,128 | ₩9,577 | ₩9,032 | ₩9,448 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,737 | ₩9,769 | ₩8,808 | ₩9,032 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,073 | ₩10,089 | ₩9,593 | ₩9,785 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,673 | ₩10,089 | ₩9,512 | ₩10,089 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,929 | ₩10,409 | ₩9,448 | ₩10,409 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,778 | ₩11,530 | ₩10,569 | ₩10,601 | -1.63% | 2.3만 |
|---|