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 | ₩3,764 | ₩3,976 | ₩3,764 | ₩3,816 | +1.38% | 4.1만 |
| 2026.10.08 | ₩3,643 | ₩5,070 | ₩3,543 | ₩4,003 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,589 | ₩3,601 | ₩3,442 | ₩3,536 | -1.49% | 1만 |
| 2026.10.06 | ₩3,536 | ₩3,603 | ₩3,456 | ₩3,469 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,536 | ₩3,563 | ₩3,509 | ₩3,563 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,636 | ₩3,669 | ₩3,536 | ₩3,603 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,442 | ₩3,616 | ₩3,442 | ₩3,616 | +5.04% | 3.6만 |
| 2026.09.30 | ₩3,579 | ₩3,629 | ₩3,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,482 |
| -2.68% |
| 1.5만 |
| 2026.09.29 | ₩3,617 | ₩3,656 | ₩3,416 | ₩3,482 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,522 | ₩3,656 | ₩3,416 | ₩3,496 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,016 | ₩5,284 | ₩3,709 | ₩3,763 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,885 | ₩4,083 | ₩3,869 | ₩4,016 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,869 | ₩4,083 | ₩3,869 | ₩3,883 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,976 | ₩4,016 | ₩3,896 | ₩3,936 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,016 | ₩4,110 | ₩3,949 | ₩4,096 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,003 | ₩4,270 | ₩3,994 | ₩4,003 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,896 | ₩3,989 | ₩3,723 | ₩3,963 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,509 | ₩3,909 | ₩3,509 | ₩3,709 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,589 | ₩3,668 | ₩3,497 | ₩3,616 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,696 | ₩3,783 | ₩3,469 | ₩3,656 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,816 | ₩3,896 | ₩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 | ₩3,789 | ₩3,901 | ₩3,759 | ₩3,763 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,789 | ₩3,876 | ₩3,751 | ₩3,763 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,883 | ₩3,963 | ₩3,749 | ₩3,776 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,936 | ₩4,136 | ₩3,723 | ₩3,816 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩3,989 | ₩4,270 | ₩3,923 | ₩3,936 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,056 | ₩4,176 | ₩3,763 | ₩4,110 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,497 | ₩4,737 | ₩4,043 | ₩4,216 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,672 | ₩8,139 | ₩5,070 | ₩5,217 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,352 | ₩8,100 | ₩7,005 | ₩7,872 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,126 | ₩11,475 | ₩7,565 | ₩9,086 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,429 | ₩3,482 | ₩3,416 | ₩3,429 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,509 | ₩3,603 | ₩3,389 | ₩3,468 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,305 | ₩3,469 | ₩3,305 | ₩3,469 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,296 | ₩3,522 | ₩3,296 | ₩3,309 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,362 | ₩3,536 | ₩3,221 | ₩3,442 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,869 | ₩3,869 | ₩3,202 | ₩3,336 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,589 | ₩3,869 | ₩3,456 | ₩3,709 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,576 | ₩3,656 | ₩3,469 | ₩3,589 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,669 | ₩3,723 | ₩3,497 | ₩3,696 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,669 | ₩3,921 | ₩3,469 | ₩3,779 | +2.98% | 2만 |
|---|
| 2026.08.11 | ₩3,776 | ₩4,003 | ₩3,669 | ₩3,736 | -1.06% | 1.8만 |
|---|
| 2026.08.10 | ₩3,656 | ₩4,003 | ₩3,656 | ₩3,829 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,616 | ₩3,631 | ₩3,456 | ₩3,543 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,336 | ₩3,736 | ₩3,336 | ₩3,616 | +8.40% | 3만 |
|---|
| 2026.08.05 | ₩3,349 | ₩3,449 | ₩3,325 | ₩3,449 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩3,321 | ₩3,669 | ₩3,269 | ₩3,576 | +7.67% | 4.4만 |
|---|
| 2026.08.03 | ₩3,336 | ₩3,457 | ₩3,176 | ₩3,402 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,402 | ₩3,402 | ₩3,082 | ₩3,229 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,349 | ₩3,496 | ₩3,189 | ₩3,456 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,336 | ₩3,336 | ₩3,136 | ₩3,222 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,485 | ₩3,536 | ₩3,242 | ₩3,269 | -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 | ₩3,389 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,616 | ₩3,633 | ₩3,482 | ₩3,537 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,816 | ₩3,903 | ₩3,563 | ₩3,616 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,709 | ₩4,003 | ₩3,469 | ₩3,923 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,103 | ₩4,103 | ₩3,616 | ₩3,616 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,270 | ₩4,411 | ₩4,070 | ₩4,150 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,497 | ₩4,563 | ₩4,176 | ₩4,230 | -5.93% | 3.2만 |
|---|
| 2026.07.15 | ₩4,163 | ₩4,697 | ₩4,163 | ₩4,550 | +9.29% | 6.7만 |
|---|
| 2026.07.14 | ₩4,203 | ₩4,350 | ₩4,096 | ₩4,230 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,270 | ₩4,430 | ₩4,163 | ₩4,176 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,376 | ₩5,297 | ₩4,003 | ₩4,323 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,216 | ₩4,324 | ₩3,723 | ₩3,883 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,470 | ₩4,790 | ₩4,003 | ₩4,350 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,923 | ₩4,910 | ₩3,776 | ₩4,376 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,816 | ₩4,296 | ₩3,362 | ₩3,669 | -3.85% | 369.2만 |
|---|
| 2026.07.02 | ₩3,389 | ₩3,409 | ₩3,322 | ₩3,322 | -1.97% | 116.9만 |
|---|
| 2026.07.01 | ₩3,442 | ₩3,567 | ₩3,269 | ₩3,269 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,336 | ₩3,489 | ₩3,282 | ₩3,322 | -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 | ₩3,576 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,204 | ₩4,270 | ₩3,629 | ₩3,629 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩4,990 | ₩5,178 | ₩4,016 | ₩4,296 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,977 | ₩5,563 | ₩4,977 | ₩5,284 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,230 | ₩5,524 | ₩5,004 | ₩5,484 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,910 | ₩5,551 | ₩4,883 | ₩5,417 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,817 | ₩5,884 | ₩4,843 | ₩5,604 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,617 | ₩8,233 | ₩4,203 | ₩4,363 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,083 | ₩5,591 | ₩4,056 | ₩4,203 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,703 | ₩4,777 | ₩3,703 | ₩3,923 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,003 | ₩4,016 | ₩3,349 | ₩3,669 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,229 | ₩4,203 | ₩3,202 | ₩4,150 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,509 | ₩3,621 | ₩3,002 | ₩3,149 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,030 | ₩4,030 | ₩3,696 | ₩3,696 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,323 | ₩4,323 | ₩3,669 | ₩4,150 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,203 | ₩4,363 | ₩4,003 | ₩4,283 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,043 | ₩4,403 | ₩3,976 | ₩4,176 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,136 | ₩4,617 | ₩3,865 | ₩4,523 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,817 | ₩4,990 | ₩3,949 | ₩4,390 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,096 | ₩3,683 | ₩2,775 | ₩3,522 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,922 | ₩3,129 | ₩2,842 | ₩2,990 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,949 | ₩3,042 | ₩2,842 | ₩2,842 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,989 | ₩3,062 | ₩2,962 | ₩2,962 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,949 | ₩3,078 | ₩2,949 | ₩2,962 | +0.45% | 5.9천 |
|---|
| 2026.05.21 | ₩2,975 | ₩3,015 | ₩2,935 | ₩2,935 | -1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,975 | ₩3,049 | ₩2,909 | ₩2,922 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,895 | ₩2,975 | ₩2,869 | ₩2,935 | +1.38% | 6.6천 |
|---|
| 2026.05.18 | ₩3,269 | ₩3,336 | ₩2,855 | ₩3,002 | -8.16% | 1.9만 |
|---|
| 2026.05.15 | ₩3,269 | ₩3,396 | ₩3,202 | ₩3,202 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,202 | ₩3,536 | ₩3,202 | ₩3,309 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,162 | ₩3,345 | ₩3,136 | ₩3,216 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,696 | ₩3,696 | ₩3,136 | ₩3,202 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,789 | ₩3,789 | ₩3,482 | ₩3,496 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,963 | ₩4,086 | ₩3,749 | ₩3,749 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,416 | ₩4,950 | ₩3,349 | ₩4,136 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,790 | ₩5,069 | ₩2,935 | ₩3,683 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,004 | ₩6,082 | ₩4,537 | ₩5,190 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,696 | ₩6,458 | ₩3,349 | ₩4,897 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,216 | ₩3,216 | ₩2,949 | ₩3,216 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,989 | ₩3,082 | ₩2,989 | ₩3,082 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,949 | ₩3,069 | ₩2,909 | ₩2,975 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,002 | ₩3,176 | ₩2,975 | ₩3,122 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,256 | ₩3,402 | ₩2,989 | ₩2,989 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,981 | ₩3,136 | ₩2,935 | ₩3,136 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,082 | ₩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 | ₩3,269 | ₩2,802 | ₩3,122 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,002 | ₩3,269 | ₩3,002 | ₩3,136 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,056 | ₩3,229 | ₩2,922 | ₩3,069 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,879 | ₩3,269 | ₩2,879 | ₩2,949 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,962 | ₩3,202 | ₩2,842 | ₩2,989 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,029 | ₩3,136 | ₩2,829 | ₩2,842 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,042 | ₩3,269 | ₩3,042 | ₩3,069 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,922 | ₩3,015 | ₩2,842 | ₩2,975 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,069 | ₩3,096 | ₩2,895 | ₩2,895 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,176 | ₩3,309 | ₩3,069 | ₩3,069 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,536 | ₩3,669 | ₩3,149 | ₩3,162 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,789 | ₩4,003 | ₩3,496 | ₩3,629 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,703 | ₩3,703 | ₩3,549 | ₩3,629 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,349 | ₩3,709 | ₩3,309 | ₩3,536 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,317 | ₩3,532 | ₩3,296 | ₩3,416 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,208 | ₩4,243 | ₩3,122 | ₩3,442 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,389 | ₩3,402 | ₩2,935 | ₩2,935 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,536 | ₩3,643 | ₩3,210 | ₩3,376 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,522 | ₩3,589 | ₩3,402 | ₩3,402 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,469 | ₩3,696 | ₩3,469 | ₩3,589 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,843 | ₩3,869 | ₩3,736 | ₩3,763 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,816 | ₩4,043 | ₩3,749 | ₩3,829 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,070 | ₩4,070 | ₩3,896 | ₩3,909 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,030 | ₩4,456 | ₩3,991 | ₩4,176 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,910 | ₩4,910 | ₩4,110 | ₩4,110 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,377 | ₩5,551 | ₩4,870 | ₩4,870 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,257 | ₩5,871 | ₩4,817 | ₩5,297 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,004 | ₩6,231 | ₩5,417 | ₩5,431 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,071 | ₩6,311 | ₩5,817 | ₩6,004 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,811 | ₩6,491 | ₩5,484 | ₩6,031 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,004 | ₩6,565 | ₩4,590 | ₩6,044 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,616 | ₩3,776 | ₩3,496 | ₩3,496 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,429 | ₩3,976 | ₩3,276 | ₩3,643 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,065 | ₩3,482 | ₩3,065 | ₩3,429 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,935 | ₩3,322 | ₩2,933 | ₩3,322 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,096 | ₩3,189 | ₩2,975 | ₩2,975 | -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 | ₩2,862 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,775 | ₩3,253 | ₩2,749 | ₩2,915 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,949 | ₩2,989 | ₩2,855 | ₩2,882 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,336 | ₩5,097 | ₩2,669 | ₩3,109 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,202 | ₩3,617 | ₩3,015 | ₩3,336 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,269 | ₩3,528 | ₩3,269 | ₩3,349 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,496 | ₩3,603 | ₩3,242 | ₩3,289 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,509 | ₩3,976 | ₩3,202 | ₩3,496 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,099 | ₩4,099 | ₩3,683 | ₩3,731 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,819 | ₩4,964 | ₩2,242 | ₩4,147 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,531 | ₩4,964 | ₩4,531 | ₩4,867 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,851 | ₩4,851 | ₩4,419 | ₩4,515 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,403 | ₩4,467 | ₩4,243 | ₩4,419 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,163 | ₩4,307 | ₩4,067 | ₩4,163 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,563 | ₩4,659 | ₩4,035 | ₩4,051 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,675 | ₩4,980 | ₩4,483 | ₩4,483 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,124 | ₩5,268 | ₩4,643 | ₩4,675 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,124 | ₩5,540 | ₩5,124 | ₩5,220 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,124 | ₩5,444 | ₩5,124 | ₩5,236 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,412 | ₩5,620 | ₩5,204 | ₩5,364 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,220 | ₩5,924 | ₩5,220 | ₩5,364 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,124 | ₩5,524 | ₩5,028 | ₩5,332 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,659 | ₩7,685 | ₩4,659 | ₩5,044 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,803 | ₩4,883 | ₩4,563 | ₩4,755 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,563 | ₩4,964 | ₩4,563 | ₩4,595 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,819 | ₩4,851 | ₩4,547 | ₩4,771 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,643 | ₩4,996 | ₩4,531 | ₩4,851 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,515 | ₩4,787 | ₩4,515 | ₩4,531 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,323 | ₩4,643 | ₩4,323 | ₩4,515 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,627 | ₩4,627 | ₩4,323 | ₩4,451 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,563 | ₩4,964 | ₩4,515 | ₩4,531 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,723 | ₩5,012 | ₩4,723 | ₩4,851 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,643 | ₩4,980 | ₩4,643 | ₩4,803 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,803 | ₩5,108 | ₩4,739 | ₩4,980 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,899 | ₩5,044 | ₩4,515 | ₩4,964 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,339 | ₩5,060 | ₩4,339 | ₩5,060 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,019 | ₩6,725 | ₩3,859 | ₩4,627 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,339 | ₩4,611 | ₩3,699 | ₩3,699 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,803 | ₩4,964 | ₩4,323 | ₩4,371 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,044 | ₩5,044 | ₩4,643 | ₩4,659 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,124 | ₩5,140 | ₩4,964 | ₩5,076 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,044 | ₩5,172 | ₩4,964 | ₩4,964 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,412 | ₩5,412 | ₩4,964 | ₩5,028 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,508 | ₩5,508 | ₩5,124 | ₩5,316 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,092 | ₩5,412 | ₩4,883 | ₩5,108 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,444 | ₩5,444 | ₩4,964 | ₩5,028 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,636 | ₩5,636 | ₩5,172 | ₩5,220 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,636 | ₩5,924 | ₩5,316 | ₩5,652 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,036 | ₩6,036 | ₩5,444 | ₩5,540 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,212 | ₩6,228 | ₩5,764 | ₩5,780 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,228 | ₩6,228 | ₩5,908 | ₩6,084 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,100 | ₩6,100 | ₩5,940 | ₩5,940 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,244 | ₩6,244 | ₩5,924 | ₩6,100 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,940 | ₩6,196 | ₩5,940 | ₩6,180 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,924 | ₩6,228 | ₩5,924 | ₩6,052 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,924 | ₩6,324 | ₩5,924 | ₩6,020 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,924 | ₩6,164 | ₩5,924 | ₩5,924 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,940 | ₩6,196 | ₩5,892 | ₩5,940 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,084 | ₩6,373 | ₩5,972 | ₩6,228 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,725 | ₩6,725 | ₩6,084 | ₩6,148 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,677 | ₩6,981 | ₩6,276 | ₩6,421 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,693 | ₩6,693 | ₩6,260 | ₩6,340 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,180 | ₩6,613 | ₩6,084 | ₩6,581 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,549 | ₩6,741 | ₩6,260 | ₩6,357 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,276 | ₩6,981 | ₩6,276 | ₩6,405 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,405 | ₩7,189 | ₩6,405 | ₩6,677 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,244 | ₩7,221 | ₩6,244 | ₩6,565 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,029 | ₩7,125 | ₩6,565 | ₩6,597 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,093 | ₩7,333 | ₩5,924 | ₩6,885 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,509 | ₩7,749 | ₩6,949 | ₩7,605 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,525 | ₩7,766 | ₩6,821 | ₩7,749 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,405 | ₩7,766 | ₩6,244 | ₩7,269 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,405 | ₩6,885 | ₩6,405 | ₩6,565 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,045 | ₩7,189 | ₩6,533 | ₩6,965 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,045 | ₩7,477 | ₩7,045 | ₩7,189 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,205 | ₩7,685 | ₩6,885 | ₩7,173 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,285 | ₩7,782 | ₩7,221 | ₩7,317 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,525 | ₩7,685 | ₩7,317 | ₩7,445 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,685 | ₩7,862 | ₩7,685 | ₩7,717 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,326 | ₩8,502 | ₩7,285 | ₩7,814 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,598 | ₩8,982 | ₩8,198 | ₩8,502 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,006 | ₩8,646 | ₩8,006 | ₩8,646 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,006 | ₩8,134 | ₩7,830 | ₩7,990 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,326 | ₩8,326 | ₩7,798 | ₩7,846 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,166 | ₩8,646 | ₩8,166 | ₩8,326 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,806 | ₩9,287 | ₩8,486 | ₩8,822 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,838 | ₩9,767 | ₩8,838 | ₩9,511 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,158 | ₩9,351 | ₩8,790 | ₩8,966 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,126 | ₩9,575 | ₩9,030 | ₩9,447 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,735 | ₩9,767 | ₩8,806 | ₩9,030 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,071 | ₩10,087 | ₩9,591 | ₩9,783 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,671 | ₩10,087 | ₩9,511 | ₩10,087 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,927 | ₩10,407 | ₩9,447 | ₩10,407 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,776 | ₩11,528 | ₩10,567 | ₩10,600 | -1.63% | 2.3만 |
|---|