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 | ₩3,644 | ₩5,072 | ₩3,544 | ₩4,004 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,590 | ₩3,602 | ₩3,444 | ₩3,537 | -1.49% | 1만 |
| 2026.10.06 | ₩3,537 | ₩3,604 | ₩3,457 | ₩3,470 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,537 | ₩3,564 | ₩3,510 | ₩3,564 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,637 | ₩3,670 | ₩3,537 | ₩3,604 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,444 | ₩3,617 | ₩3,444 | ₩3,617 | +5.04% | 3.6만 |
| 2026.09.30 | ₩3,580 | ₩3,630 | ₩3,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,484 |
| -2.68% |
| 1.5만 |
| 2026.09.29 | ₩3,618 | ₩3,657 | ₩3,417 | ₩3,484 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,524 | ₩3,657 | ₩3,417 | ₩3,497 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,018 | ₩5,285 | ₩3,711 | ₩3,764 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,887 | ₩4,084 | ₩3,871 | ₩4,018 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,871 | ₩4,084 | ₩3,871 | ₩3,884 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,977 | ₩4,018 | ₩3,897 | ₩3,937 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,018 | ₩4,111 | ₩3,951 | ₩4,098 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,004 | ₩4,271 | ₩3,995 | ₩4,004 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,897 | ₩3,991 | ₩3,724 | ₩3,964 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,510 | ₩3,911 | ₩3,510 | ₩3,711 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,590 | ₩3,669 | ₩3,498 | ₩3,617 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,697 | ₩3,784 | ₩3,470 | ₩3,657 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,817 | ₩3,897 | ₩3,684 | ₩3,684 | -3.50% | 1.6만 |
|---|
| 2026.09.10 | ₩3,844 | ₩3,924 | ₩3,764 | ₩3,804 | -1.04% | 2.5만 |
|---|
| 2026.09.09 | ₩3,791 | ₩3,903 | ₩3,760 | ₩3,764 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,791 | ₩3,877 | ₩3,752 | ₩3,764 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,884 | ₩3,964 | ₩3,751 | ₩3,777 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,937 | ₩4,138 | ₩3,724 | ₩3,817 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩3,991 | ₩4,271 | ₩3,924 | ₩3,937 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,058 | ₩4,178 | ₩3,764 | ₩4,111 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,498 | ₩4,738 | ₩4,044 | ₩4,218 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,675 | ₩8,142 | ₩5,072 | ₩5,219 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,354 | ₩8,103 | ₩7,007 | ₩7,875 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,128 | ₩11,479 | ₩7,568 | ₩9,089 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,430 | ₩3,484 | ₩3,417 | ₩3,430 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,510 | ₩3,604 | ₩3,390 | ₩3,469 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,306 | ₩3,470 | ₩3,306 | ₩3,470 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,297 | ₩3,524 | ₩3,297 | ₩3,310 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,363 | ₩3,537 | ₩3,222 | ₩3,444 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,871 | ₩3,871 | ₩3,203 | ₩3,337 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,590 | ₩3,871 | ₩3,457 | ₩3,711 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,577 | ₩3,657 | ₩3,470 | ₩3,590 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,670 | ₩3,724 | ₩3,498 | ₩3,697 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,670 | ₩3,923 | ₩3,470 | ₩3,780 | +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 | ₩3,831 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,617 | ₩3,632 | ₩3,457 | ₩3,544 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,337 | ₩3,737 | ₩3,337 | ₩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 | ₩3,337 | ₩3,458 | ₩3,177 | ₩3,404 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,404 | ₩3,404 | ₩3,083 | ₩3,230 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,497 | ₩3,190 | ₩3,457 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,337 | ₩3,337 | ₩3,137 | ₩3,223 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,486 | ₩3,537 | ₩3,243 | ₩3,270 | -6.20% | 3.5만 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,604 | ₩3,397 | ₩3,457 | +1.17% | 3.2만 |
|---|
| 2026.07.24 | ₩3,537 | ₩3,844 | ₩3,377 | ₩3,390 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,617 | ₩3,634 | ₩3,484 | ₩3,538 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,817 | ₩3,904 | ₩3,564 | ₩3,617 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,711 | ₩4,004 | ₩3,470 | ₩3,924 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,104 | ₩4,104 | ₩3,617 | ₩3,617 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,271 | ₩4,413 | ₩4,071 | ₩4,151 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,498 | ₩4,565 | ₩4,178 | ₩4,231 | -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 | ₩4,098 | ₩4,231 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,271 | ₩4,431 | ₩4,164 | ₩4,178 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,378 | ₩5,299 | ₩4,004 | ₩4,324 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,218 | ₩4,326 | ₩3,724 | ₩3,884 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,471 | ₩4,792 | ₩4,004 | ₩4,351 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,924 | ₩4,912 | ₩3,777 | ₩4,378 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,817 | ₩4,298 | ₩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 | ₩3,444 | ₩3,568 | ₩3,270 | ₩3,270 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,337 | ₩3,490 | ₩3,283 | ₩3,323 | -0.40% | 1.6만 |
|---|
| 2026.06.29 | ₩3,564 | ₩3,564 | ₩3,377 | ₩3,417 | -4.12% | 1.7만 |
|---|
| 2026.06.26 | ₩3,644 | ₩3,804 | ₩3,537 | ₩3,577 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,206 | ₩4,271 | ₩3,630 | ₩3,630 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩4,992 | ₩5,180 | ₩4,018 | ₩4,298 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,979 | ₩5,564 | ₩4,979 | ₩5,285 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,232 | ₩5,526 | ₩5,005 | ₩5,486 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,912 | ₩5,552 | ₩4,885 | ₩5,419 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,819 | ₩5,886 | ₩4,845 | ₩5,606 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,619 | ₩8,235 | ₩4,204 | ₩4,365 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,084 | ₩5,592 | ₩4,058 | ₩4,204 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,704 | ₩4,778 | ₩3,704 | ₩3,924 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,004 | ₩4,018 | ₩3,350 | ₩3,670 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,230 | ₩4,204 | ₩3,203 | ₩4,151 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,510 | ₩3,622 | ₩3,003 | ₩3,150 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,031 | ₩4,031 | ₩3,697 | ₩3,697 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,324 | ₩4,324 | ₩3,670 | ₩4,151 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,204 | ₩4,365 | ₩4,004 | ₩4,284 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,044 | ₩4,405 | ₩3,977 | ₩4,178 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,138 | ₩4,618 | ₩3,867 | ₩4,525 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,818 | ₩4,992 | ₩3,951 | ₩4,391 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,097 | ₩3,684 | ₩2,776 | ₩3,524 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,923 | ₩3,130 | ₩2,843 | ₩2,991 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,950 | ₩3,043 | ₩2,843 | ₩2,843 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,990 | ₩3,063 | ₩2,963 | ₩2,963 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,950 | ₩3,079 | ₩2,950 | ₩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 | ₩3,050 | ₩2,910 | ₩2,923 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,896 | ₩2,976 | ₩2,870 | ₩2,936 | +1.38% | 6.6천 |
|---|
| 2026.05.18 | ₩3,270 | ₩3,337 | ₩2,856 | ₩3,003 | -8.16% | 1.9만 |
|---|
| 2026.05.15 | ₩3,270 | ₩3,397 | ₩3,203 | ₩3,203 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,203 | ₩3,537 | ₩3,203 | ₩3,310 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,163 | ₩3,346 | ₩3,137 | ₩3,217 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,697 | ₩3,697 | ₩3,137 | ₩3,203 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,791 | ₩3,791 | ₩3,484 | ₩3,497 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,964 | ₩4,087 | ₩3,751 | ₩3,751 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,417 | ₩4,952 | ₩3,350 | ₩4,138 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,792 | ₩5,071 | ₩2,936 | ₩3,684 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,005 | ₩6,084 | ₩4,538 | ₩5,192 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,697 | ₩6,460 | ₩3,350 | ₩4,898 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,217 | ₩3,217 | ₩2,950 | ₩3,217 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,990 | ₩3,083 | ₩2,990 | ₩3,083 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,950 | ₩3,070 | ₩2,910 | ₩2,976 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,003 | ₩3,177 | ₩2,976 | ₩3,123 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,257 | ₩3,404 | ₩2,990 | ₩2,990 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,982 | ₩3,137 | ₩2,936 | ₩3,137 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,083 | ₩3,137 | ₩2,803 | ₩2,890 | -6.28% | 1.9만 |
|---|
| 2026.04.22 | ₩3,030 | ₩3,030 | ₩2,723 | ₩2,986 | -1.45% | 6.6천 |
|---|
| 2026.04.21 | ₩2,990 | ₩3,150 | ₩2,990 | ₩3,070 | +2.68% | 2.2천 |
|---|
| 2026.04.20 | ₩3,217 | ₩3,270 | ₩2,803 | ₩3,123 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,003 | ₩3,270 | ₩3,003 | ₩3,137 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,057 | ₩3,230 | ₩2,923 | ₩3,070 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,880 | ₩3,270 | ₩2,880 | ₩2,950 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,963 | ₩3,203 | ₩2,843 | ₩2,990 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,030 | ₩3,137 | ₩2,830 | ₩2,843 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,043 | ₩3,270 | ₩3,043 | ₩3,070 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,923 | ₩3,016 | ₩2,843 | ₩2,976 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,070 | ₩3,097 | ₩2,896 | ₩2,896 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,177 | ₩3,310 | ₩3,070 | ₩3,070 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,537 | ₩3,670 | ₩3,150 | ₩3,163 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,791 | ₩4,004 | ₩3,497 | ₩3,630 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,704 | ₩3,704 | ₩3,550 | ₩3,630 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,350 | ₩3,711 | ₩3,310 | ₩3,537 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,318 | ₩3,533 | ₩3,297 | ₩3,417 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,209 | ₩4,244 | ₩3,123 | ₩3,444 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,390 | ₩3,404 | ₩2,936 | ₩2,936 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,537 | ₩3,644 | ₩3,211 | ₩3,377 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,524 | ₩3,590 | ₩3,404 | ₩3,404 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,470 | ₩3,697 | ₩3,470 | ₩3,590 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,844 | ₩3,871 | ₩3,737 | ₩3,764 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,817 | ₩4,044 | ₩3,751 | ₩3,831 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,071 | ₩4,071 | ₩3,897 | ₩3,911 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,031 | ₩4,458 | ₩3,992 | ₩4,178 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,912 | ₩4,912 | ₩4,111 | ₩4,111 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,379 | ₩5,552 | ₩4,872 | ₩4,872 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,259 | ₩5,873 | ₩4,818 | ₩5,299 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,006 | ₩6,233 | ₩5,419 | ₩5,432 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,073 | ₩6,313 | ₩5,819 | ₩6,006 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,813 | ₩6,493 | ₩5,486 | ₩6,033 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,005 | ₩6,567 | ₩4,591 | ₩6,046 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,617 | ₩3,777 | ₩3,497 | ₩3,497 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,430 | ₩3,977 | ₩3,277 | ₩3,644 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,066 | ₩3,484 | ₩3,066 | ₩3,430 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,936 | ₩3,323 | ₩2,934 | ₩3,323 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,097 | ₩3,190 | ₩2,976 | ₩2,976 | -3.88% | 1.7만 |
|---|
| 2026.02.26 | ₩2,910 | ₩3,297 | ₩2,910 | ₩3,057 | +5.05% | 3만 |
|---|
| 2026.02.25 | ₩2,790 | ₩2,910 | ₩2,790 | ₩2,863 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,776 | ₩3,254 | ₩2,750 | ₩2,916 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,950 | ₩2,990 | ₩2,856 | ₩2,883 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,337 | ₩5,099 | ₩2,669 | ₩3,110 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,203 | ₩3,618 | ₩3,016 | ₩3,337 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,270 | ₩3,529 | ₩3,270 | ₩3,350 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,497 | ₩3,604 | ₩3,243 | ₩3,290 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,510 | ₩3,977 | ₩3,203 | ₩3,497 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,100 | ₩3,684 | ₩3,732 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,821 | ₩4,965 | ₩2,242 | ₩4,148 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,533 | ₩4,965 | ₩4,533 | ₩4,869 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,853 | ₩4,853 | ₩4,421 | ₩4,517 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,405 | ₩4,469 | ₩4,244 | ₩4,421 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,164 | ₩4,308 | ₩4,068 | ₩4,164 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,565 | ₩4,661 | ₩4,036 | ₩4,052 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,677 | ₩4,981 | ₩4,485 | ₩4,485 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,125 | ₩5,269 | ₩4,645 | ₩4,677 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,125 | ₩5,542 | ₩5,125 | ₩5,221 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,125 | ₩5,446 | ₩5,125 | ₩5,237 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,414 | ₩5,622 | ₩5,205 | ₩5,366 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,221 | ₩5,926 | ₩5,221 | ₩5,366 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,125 | ₩5,526 | ₩5,029 | ₩5,334 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,661 | ₩7,688 | ₩4,661 | ₩5,045 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,805 | ₩4,885 | ₩4,565 | ₩4,757 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,565 | ₩4,965 | ₩4,565 | ₩4,597 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,821 | ₩4,853 | ₩4,549 | ₩4,773 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,645 | ₩4,997 | ₩4,533 | ₩4,853 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,517 | ₩4,789 | ₩4,517 | ₩4,533 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,324 | ₩4,645 | ₩4,324 | ₩4,517 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,629 | ₩4,629 | ₩4,324 | ₩4,453 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,565 | ₩4,965 | ₩4,517 | ₩4,533 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,725 | ₩5,013 | ₩4,725 | ₩4,853 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,645 | ₩4,981 | ₩4,645 | ₩4,805 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,805 | ₩5,109 | ₩4,741 | ₩4,981 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,901 | ₩5,045 | ₩4,517 | ₩4,965 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,341 | ₩5,061 | ₩4,341 | ₩5,061 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,020 | ₩6,727 | ₩3,860 | ₩4,629 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,341 | ₩4,613 | ₩3,700 | ₩3,700 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,805 | ₩4,965 | ₩4,324 | ₩4,373 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,045 | ₩5,045 | ₩4,645 | ₩4,661 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,125 | ₩5,141 | ₩4,965 | ₩5,077 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,045 | ₩5,173 | ₩4,965 | ₩4,965 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,414 | ₩5,414 | ₩4,965 | ₩5,029 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,510 | ₩5,510 | ₩5,125 | ₩5,318 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,093 | ₩5,414 | ₩4,885 | ₩5,109 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,446 | ₩5,446 | ₩4,965 | ₩5,029 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,638 | ₩5,638 | ₩5,173 | ₩5,221 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,638 | ₩5,926 | ₩5,318 | ₩5,654 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,038 | ₩6,038 | ₩5,446 | ₩5,542 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,214 | ₩6,230 | ₩5,766 | ₩5,782 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,230 | ₩6,230 | ₩5,910 | ₩6,086 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,102 | ₩6,102 | ₩5,942 | ₩5,942 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,246 | ₩6,246 | ₩5,926 | ₩6,102 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,942 | ₩6,198 | ₩5,942 | ₩6,182 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,926 | ₩6,230 | ₩5,926 | ₩6,054 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,926 | ₩6,327 | ₩5,926 | ₩6,022 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,926 | ₩6,166 | ₩5,926 | ₩5,926 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,942 | ₩6,198 | ₩5,894 | ₩5,942 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,086 | ₩6,375 | ₩5,974 | ₩6,230 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,727 | ₩6,727 | ₩6,086 | ₩6,150 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,679 | ₩6,983 | ₩6,279 | ₩6,423 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,695 | ₩6,695 | ₩6,263 | ₩6,343 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,615 | ₩6,086 | ₩6,583 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,551 | ₩6,743 | ₩6,263 | ₩6,359 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,279 | ₩6,983 | ₩6,279 | ₩6,407 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,407 | ₩7,191 | ₩6,407 | ₩6,679 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,246 | ₩7,224 | ₩6,246 | ₩6,567 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,031 | ₩7,127 | ₩6,567 | ₩6,599 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,095 | ₩7,336 | ₩5,926 | ₩6,887 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,512 | ₩7,752 | ₩6,951 | ₩7,608 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,528 | ₩7,768 | ₩6,823 | ₩7,752 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,407 | ₩7,768 | ₩6,246 | ₩7,272 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,407 | ₩6,887 | ₩6,407 | ₩6,567 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,047 | ₩7,191 | ₩6,535 | ₩6,967 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,047 | ₩7,480 | ₩7,047 | ₩7,191 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,207 | ₩7,688 | ₩6,887 | ₩7,175 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,288 | ₩7,784 | ₩7,224 | ₩7,320 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,528 | ₩7,688 | ₩7,320 | ₩7,448 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,688 | ₩7,864 | ₩7,688 | ₩7,720 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,329 | ₩8,505 | ₩7,288 | ₩7,816 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,601 | ₩8,985 | ₩8,201 | ₩8,505 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,008 | ₩8,649 | ₩8,008 | ₩8,649 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,008 | ₩8,136 | ₩7,832 | ₩7,992 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,329 | ₩8,329 | ₩7,800 | ₩7,848 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,168 | ₩8,649 | ₩8,168 | ₩8,329 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,809 | ₩9,290 | ₩8,489 | ₩8,825 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,841 | ₩9,770 | ₩8,841 | ₩9,514 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,162 | ₩9,354 | ₩8,793 | ₩8,969 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,129 | ₩9,578 | ₩9,033 | ₩9,450 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,738 | ₩9,770 | ₩8,809 | ₩9,033 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,074 | ₩10,090 | ₩9,594 | ₩9,786 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,674 | ₩10,090 | ₩9,514 | ₩10,090 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,930 | ₩10,411 | ₩9,450 | ₩10,411 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,779 | ₩11,532 | ₩10,571 | ₩10,603 | -1.63% | 2.3만 |
|---|