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 | ₩3,776 | ₩3,989 | ₩3,776 | ₩3,828 | +1.38% | 4.1만 |
| 2026.10.08 | ₩3,654 | ₩5,086 | ₩3,554 | ₩4,015 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,601 | ₩3,613 | ₩3,453 | ₩3,547 | -1.49% | 1만 |
| 2026.10.06 | ₩3,547 | ₩3,614 | ₩3,467 | ₩3,480 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,547 | ₩3,574 | ₩3,520 | ₩3,574 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,647 | ₩3,681 | ₩3,547 | ₩3,614 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,453 | ₩3,627 | ₩3,453 | ₩3,627 | +5.04% | 3.6만 |
| 2026.09.30 | ₩3,590 | ₩3,641 | ₩3,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,493 |
| -2.68% |
| 1.5만 |
| 2026.09.29 | ₩3,629 | ₩3,667 | ₩3,427 | ₩3,493 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,534 | ₩3,667 | ₩3,427 | ₩3,507 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,029 | ₩5,300 | ₩3,721 | ₩3,775 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,898 | ₩4,096 | ₩3,882 | ₩4,029 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,882 | ₩4,096 | ₩3,882 | ₩3,895 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,989 | ₩4,029 | ₩3,908 | ₩3,949 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,029 | ₩4,123 | ₩3,962 | ₩4,109 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,015 | ₩4,283 | ₩4,006 | ₩4,015 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,908 | ₩4,002 | ₩3,734 | ₩3,975 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,520 | ₩3,922 | ₩3,520 | ₩3,721 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,601 | ₩3,679 | ₩3,508 | ₩3,627 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,708 | ₩3,795 | ₩3,480 | ₩3,667 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,828 | ₩3,908 | ₩3,694 | ₩3,694 | -3.50% | 1.6만 |
|---|
| 2026.09.10 | ₩3,855 | ₩3,935 | ₩3,775 | ₩3,815 | -1.04% | 2.5만 |
|---|
| 2026.09.09 | ₩3,801 | ₩3,914 | ₩3,770 | ₩3,775 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,801 | ₩3,888 | ₩3,762 | ₩3,775 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,895 | ₩3,975 | ₩3,761 | ₩3,788 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,949 | ₩4,149 | ₩3,734 | ₩3,828 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩4,002 | ₩4,283 | ₩3,935 | ₩3,949 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,069 | ₩4,189 | ₩3,775 | ₩4,123 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,511 | ₩4,752 | ₩4,056 | ₩4,230 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,696 | ₩8,165 | ₩5,086 | ₩5,233 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,375 | ₩8,126 | ₩7,027 | ₩7,897 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,151 | ₩11,511 | ₩7,589 | ₩9,115 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,440 | ₩3,493 | ₩3,427 | ₩3,440 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,520 | ₩3,614 | ₩3,400 | ₩3,479 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,315 | ₩3,480 | ₩3,315 | ₩3,480 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,306 | ₩3,534 | ₩3,306 | ₩3,319 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,373 | ₩3,547 | ₩3,231 | ₩3,453 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,882 | ₩3,882 | ₩3,212 | ₩3,346 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,601 | ₩3,882 | ₩3,467 | ₩3,721 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,587 | ₩3,667 | ₩3,480 | ₩3,601 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,681 | ₩3,734 | ₩3,508 | ₩3,708 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,681 | ₩3,934 | ₩3,480 | ₩3,791 | +2.98% | 2만 |
|---|
| 2026.08.11 | ₩3,788 | ₩4,015 | ₩3,681 | ₩3,748 | -1.06% | 1.8만 |
|---|
| 2026.08.10 | ₩3,667 | ₩4,015 | ₩3,667 | ₩3,841 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,627 | ₩3,642 | ₩3,467 | ₩3,554 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,346 | ₩3,748 | ₩3,346 | ₩3,627 | +8.40% | 3만 |
|---|
| 2026.08.05 | ₩3,360 | ₩3,460 | ₩3,335 | ₩3,460 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩3,331 | ₩3,681 | ₩3,279 | ₩3,587 | +7.67% | 4.4만 |
|---|
| 2026.08.03 | ₩3,346 | ₩3,468 | ₩3,186 | ₩3,413 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,413 | ₩3,413 | ₩3,092 | ₩3,239 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,360 | ₩3,507 | ₩3,199 | ₩3,467 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,346 | ₩3,346 | ₩3,145 | ₩3,232 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,496 | ₩3,547 | ₩3,253 | ₩3,279 | -6.20% | 3.5만 |
|---|
| 2026.07.27 | ₩3,427 | ₩3,614 | ₩3,406 | ₩3,467 | +1.17% | 3.2만 |
|---|
| 2026.07.24 | ₩3,547 | ₩3,855 | ₩3,386 | ₩3,400 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,627 | ₩3,645 | ₩3,493 | ₩3,548 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,828 | ₩3,915 | ₩3,574 | ₩3,627 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,721 | ₩4,015 | ₩3,480 | ₩3,935 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,116 | ₩4,116 | ₩3,627 | ₩3,627 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,283 | ₩4,425 | ₩4,082 | ₩4,163 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,511 | ₩4,578 | ₩4,189 | ₩4,243 | -5.93% | 3.2만 |
|---|
| 2026.07.15 | ₩4,176 | ₩4,711 | ₩4,176 | ₩4,564 | +9.29% | 6.7만 |
|---|
| 2026.07.14 | ₩4,216 | ₩4,363 | ₩4,109 | ₩4,243 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,283 | ₩4,444 | ₩4,176 | ₩4,189 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,390 | ₩5,314 | ₩4,015 | ₩4,337 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,230 | ₩4,338 | ₩3,734 | ₩3,895 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,484 | ₩4,805 | ₩4,015 | ₩4,363 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,935 | ₩4,926 | ₩3,788 | ₩4,390 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,828 | ₩4,310 | ₩3,373 | ₩3,681 | -3.85% | 369.2만 |
|---|
| 2026.07.02 | ₩3,400 | ₩3,420 | ₩3,333 | ₩3,333 | -1.97% | 116.9만 |
|---|
| 2026.07.01 | ₩3,453 | ₩3,578 | ₩3,279 | ₩3,279 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,346 | ₩3,500 | ₩3,293 | ₩3,333 | -0.40% | 1.6만 |
|---|
| 2026.06.29 | ₩3,574 | ₩3,574 | ₩3,386 | ₩3,427 | -4.12% | 1.7만 |
|---|
| 2026.06.26 | ₩3,654 | ₩3,815 | ₩3,547 | ₩3,587 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,218 | ₩4,283 | ₩3,641 | ₩3,641 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩5,006 | ₩5,195 | ₩4,029 | ₩4,310 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,993 | ₩5,580 | ₩4,993 | ₩5,300 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,247 | ₩5,541 | ₩5,019 | ₩5,501 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,926 | ₩5,568 | ₩4,899 | ₩5,434 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,836 | ₩5,903 | ₩4,859 | ₩5,622 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,635 | ₩8,258 | ₩4,216 | ₩4,377 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,096 | ₩5,608 | ₩4,069 | ₩4,216 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,714 | ₩4,792 | ₩3,714 | ₩3,935 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,015 | ₩4,029 | ₩3,360 | ₩3,681 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,239 | ₩4,216 | ₩3,212 | ₩4,163 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,520 | ₩3,633 | ₩3,012 | ₩3,159 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,042 | ₩4,042 | ₩3,708 | ₩3,708 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,337 | ₩4,337 | ₩3,681 | ₩4,163 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,216 | ₩4,377 | ₩4,015 | ₩4,297 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,056 | ₩4,417 | ₩3,989 | ₩4,189 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,149 | ₩4,631 | ₩3,878 | ₩4,537 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,832 | ₩5,006 | ₩3,962 | ₩4,404 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,105 | ₩3,694 | ₩2,784 | ₩3,534 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,931 | ₩3,139 | ₩2,851 | ₩3,000 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,958 | ₩3,052 | ₩2,851 | ₩2,851 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,998 | ₩3,072 | ₩2,971 | ₩2,971 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,958 | ₩3,088 | ₩2,958 | ₩2,971 | +0.45% | 5.9천 |
|---|
| 2026.05.21 | ₩2,985 | ₩3,025 | ₩2,945 | ₩2,945 | -1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,985 | ₩3,058 | ₩2,918 | ₩2,931 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,905 | ₩2,985 | ₩2,878 | ₩2,945 | +1.38% | 6.6천 |
|---|
| 2026.05.18 | ₩3,279 | ₩3,346 | ₩2,864 | ₩3,012 | -8.16% | 1.9만 |
|---|
| 2026.05.15 | ₩3,279 | ₩3,406 | ₩3,212 | ₩3,212 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,212 | ₩3,547 | ₩3,212 | ₩3,319 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,172 | ₩3,356 | ₩3,145 | ₩3,226 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,708 | ₩3,708 | ₩3,145 | ₩3,212 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,801 | ₩3,801 | ₩3,493 | ₩3,507 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,975 | ₩4,098 | ₩3,761 | ₩3,761 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,427 | ₩4,966 | ₩3,360 | ₩4,149 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,805 | ₩5,085 | ₩2,945 | ₩3,694 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,019 | ₩6,101 | ₩4,551 | ₩5,207 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,708 | ₩6,478 | ₩3,360 | ₩4,912 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,226 | ₩3,226 | ₩2,958 | ₩3,226 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,998 | ₩3,092 | ₩2,998 | ₩3,092 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,958 | ₩3,079 | ₩2,918 | ₩2,985 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,012 | ₩3,186 | ₩2,985 | ₩3,132 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,266 | ₩3,413 | ₩2,998 | ₩2,998 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,990 | ₩3,145 | ₩2,945 | ₩3,145 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,092 | ₩3,145 | ₩2,811 | ₩2,898 | -6.28% | 1.9만 |
|---|
| 2026.04.22 | ₩3,038 | ₩3,038 | ₩2,730 | ₩2,994 | -1.45% | 6.6천 |
|---|
| 2026.04.21 | ₩2,998 | ₩3,159 | ₩2,998 | ₩3,079 | +2.68% | 2.2천 |
|---|
| 2026.04.20 | ₩3,226 | ₩3,279 | ₩2,811 | ₩3,132 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,012 | ₩3,279 | ₩3,012 | ₩3,145 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,065 | ₩3,239 | ₩2,931 | ₩3,079 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,888 | ₩3,279 | ₩2,888 | ₩2,958 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,971 | ₩3,212 | ₩2,851 | ₩2,998 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,038 | ₩3,145 | ₩2,838 | ₩2,851 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,052 | ₩3,279 | ₩3,052 | ₩3,079 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,931 | ₩3,025 | ₩2,851 | ₩2,985 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,079 | ₩3,105 | ₩2,905 | ₩2,905 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,186 | ₩3,319 | ₩3,079 | ₩3,079 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,547 | ₩3,681 | ₩3,159 | ₩3,172 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,801 | ₩4,015 | ₩3,507 | ₩3,641 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,714 | ₩3,714 | ₩3,560 | ₩3,641 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,360 | ₩3,721 | ₩3,319 | ₩3,547 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,327 | ₩3,543 | ₩3,306 | ₩3,427 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,218 | ₩4,256 | ₩3,132 | ₩3,453 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,400 | ₩3,413 | ₩2,945 | ₩2,945 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,547 | ₩3,654 | ₩3,220 | ₩3,386 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,534 | ₩3,601 | ₩3,413 | ₩3,413 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,480 | ₩3,708 | ₩3,480 | ₩3,601 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,855 | ₩3,882 | ₩3,748 | ₩3,775 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,828 | ₩4,056 | ₩3,761 | ₩3,841 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,082 | ₩4,082 | ₩3,908 | ₩3,922 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,042 | ₩4,471 | ₩4,003 | ₩4,189 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,926 | ₩4,926 | ₩4,123 | ₩4,123 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,394 | ₩5,568 | ₩4,885 | ₩4,885 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,274 | ₩5,889 | ₩4,832 | ₩5,314 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,023 | ₩6,251 | ₩5,434 | ₩5,448 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,090 | ₩6,331 | ₩5,836 | ₩6,023 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,829 | ₩6,512 | ₩5,501 | ₩6,050 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,019 | ₩6,585 | ₩4,604 | ₩6,063 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,627 | ₩3,788 | ₩3,507 | ₩3,507 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,440 | ₩3,989 | ₩3,286 | ₩3,654 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,074 | ₩3,493 | ₩3,074 | ₩3,440 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,945 | ₩3,333 | ₩2,942 | ₩3,333 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,105 | ₩3,199 | ₩2,985 | ₩2,985 | -3.88% | 1.7만 |
|---|
| 2026.02.26 | ₩2,918 | ₩3,306 | ₩2,918 | ₩3,065 | +5.05% | 3만 |
|---|
| 2026.02.25 | ₩2,797 | ₩2,918 | ₩2,797 | ₩2,871 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,784 | ₩3,263 | ₩2,757 | ₩2,925 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,958 | ₩2,998 | ₩2,864 | ₩2,891 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,346 | ₩5,113 | ₩2,677 | ₩3,119 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,212 | ₩3,629 | ₩3,025 | ₩3,346 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,279 | ₩3,539 | ₩3,279 | ₩3,360 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,507 | ₩3,614 | ₩3,253 | ₩3,299 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,520 | ₩3,989 | ₩3,212 | ₩3,507 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,112 | ₩4,112 | ₩3,694 | ₩3,742 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,835 | ₩4,979 | ₩2,249 | ₩4,160 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,545 | ₩4,979 | ₩4,545 | ₩4,883 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,867 | ₩4,867 | ₩4,433 | ₩4,529 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,417 | ₩4,481 | ₩4,256 | ₩4,433 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,176 | ₩4,321 | ₩4,080 | ₩4,176 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,578 | ₩4,674 | ₩4,048 | ₩4,064 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,690 | ₩4,995 | ₩4,497 | ₩4,497 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,140 | ₩5,284 | ₩4,658 | ₩4,690 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,140 | ₩5,557 | ₩5,140 | ₩5,236 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,140 | ₩5,461 | ₩5,140 | ₩5,252 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,429 | ₩5,638 | ₩5,220 | ₩5,381 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,236 | ₩5,943 | ₩5,236 | ₩5,381 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,140 | ₩5,541 | ₩5,043 | ₩5,349 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,674 | ₩7,710 | ₩4,674 | ₩5,059 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,819 | ₩4,899 | ₩4,578 | ₩4,770 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,578 | ₩4,979 | ₩4,578 | ₩4,610 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,835 | ₩4,867 | ₩4,562 | ₩4,786 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,658 | ₩5,011 | ₩4,545 | ₩4,867 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,529 | ₩4,802 | ₩4,529 | ₩4,545 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,337 | ₩4,658 | ₩4,337 | ₩4,529 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,642 | ₩4,642 | ₩4,337 | ₩4,465 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,578 | ₩4,979 | ₩4,529 | ₩4,545 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,738 | ₩5,027 | ₩4,738 | ₩4,867 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,658 | ₩4,995 | ₩4,658 | ₩4,819 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,819 | ₩5,124 | ₩4,754 | ₩4,995 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,915 | ₩5,059 | ₩4,529 | ₩4,979 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,353 | ₩5,076 | ₩4,353 | ₩5,076 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,032 | ₩6,746 | ₩3,871 | ₩4,642 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,353 | ₩4,626 | ₩3,710 | ₩3,710 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,819 | ₩4,979 | ₩4,337 | ₩4,385 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,059 | ₩5,059 | ₩4,658 | ₩4,674 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,140 | ₩5,156 | ₩4,979 | ₩5,092 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,059 | ₩5,188 | ₩4,979 | ₩4,979 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,429 | ₩5,429 | ₩4,979 | ₩5,043 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,525 | ₩5,525 | ₩5,140 | ₩5,333 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,108 | ₩5,429 | ₩4,899 | ₩5,124 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,461 | ₩5,461 | ₩4,979 | ₩5,043 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,654 | ₩5,654 | ₩5,188 | ₩5,236 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,654 | ₩5,943 | ₩5,333 | ₩5,670 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,055 | ₩6,055 | ₩5,461 | ₩5,557 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,232 | ₩6,248 | ₩5,782 | ₩5,798 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,248 | ₩6,248 | ₩5,927 | ₩6,103 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,120 | ₩6,120 | ₩5,959 | ₩5,959 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,264 | ₩6,264 | ₩5,943 | ₩6,120 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,959 | ₩6,216 | ₩5,959 | ₩6,200 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,943 | ₩6,248 | ₩5,943 | ₩6,071 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,943 | ₩6,344 | ₩5,943 | ₩6,039 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,943 | ₩6,184 | ₩5,943 | ₩5,943 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,959 | ₩6,216 | ₩5,911 | ₩5,959 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,103 | ₩6,393 | ₩5,991 | ₩6,248 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,746 | ₩6,746 | ₩6,103 | ₩6,168 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,698 | ₩7,003 | ₩6,296 | ₩6,441 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,714 | ₩6,714 | ₩6,280 | ₩6,360 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,200 | ₩6,634 | ₩6,103 | ₩6,601 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,569 | ₩6,762 | ₩6,280 | ₩6,377 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,296 | ₩7,003 | ₩6,296 | ₩6,425 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,425 | ₩7,212 | ₩6,425 | ₩6,698 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,264 | ₩7,244 | ₩6,264 | ₩6,585 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,051 | ₩7,147 | ₩6,585 | ₩6,617 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,115 | ₩7,356 | ₩5,943 | ₩6,907 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,533 | ₩7,774 | ₩6,971 | ₩7,629 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,549 | ₩7,790 | ₩6,842 | ₩7,774 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,425 | ₩7,790 | ₩6,264 | ₩7,292 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,425 | ₩6,907 | ₩6,425 | ₩6,585 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,067 | ₩7,212 | ₩6,553 | ₩6,987 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,067 | ₩7,501 | ₩7,067 | ₩7,212 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,228 | ₩7,710 | ₩6,907 | ₩7,196 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,308 | ₩7,806 | ₩7,244 | ₩7,340 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,549 | ₩7,710 | ₩7,340 | ₩7,469 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,710 | ₩7,886 | ₩7,710 | ₩7,742 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,352 | ₩8,529 | ₩7,308 | ₩7,838 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,625 | ₩9,011 | ₩8,224 | ₩8,529 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,031 | ₩8,673 | ₩8,031 | ₩8,673 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,031 | ₩8,159 | ₩7,854 | ₩8,015 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,352 | ₩8,352 | ₩7,822 | ₩7,870 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,191 | ₩8,673 | ₩8,191 | ₩8,352 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,834 | ₩9,316 | ₩8,513 | ₩8,850 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,866 | ₩9,798 | ₩8,866 | ₩9,541 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,187 | ₩9,380 | ₩8,818 | ₩8,995 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,155 | ₩9,605 | ₩9,059 | ₩9,476 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,766 | ₩9,798 | ₩8,834 | ₩9,059 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,103 | ₩10,119 | ₩9,621 | ₩9,814 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,701 | ₩10,119 | ₩9,541 | ₩10,119 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,958 | ₩10,440 | ₩9,476 | ₩10,440 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,810 | ₩11,564 | ₩10,601 | ₩10,633 | -1.63% | 2.3만 |
|---|