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 | ₩5,077 | ₩3,547 | ₩4,008 | +9.89% | 256.8만 |
| 2026.10.07 | ₩3,594 | ₩3,606 | ₩3,447 | ₩3,541 | -1.49% | 1만 |
| 2026.10.06 | ₩3,541 | ₩3,607 | ₩3,460 | ₩3,474 | -1.89% | 1.7만 |
| 2026.10.05 | ₩3,541 | ₩3,567 | ₩3,514 | ₩3,567 | +0.75% | 9.9천 |
| 2026.10.02 | ₩3,641 | ₩3,674 | ₩3,541 | ₩3,607 | -0.92% | 1.1만 |
| 2026.10.01 | ₩3,447 | ₩3,621 | ₩3,447 | ₩3,621 | +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 | ₩3,661 | ₩3,420 | ₩3,487 | -3.73% | 1.9만 |
|---|
| 2026.09.28 | ₩3,527 | ₩3,661 | ₩3,420 | ₩3,501 | -0.76% | 4.9만 |
|---|
| 2026.09.25 | ₩4,022 | ₩5,291 | ₩3,714 | ₩3,768 | -6.31% | 44.3만 |
|---|
| 2026.09.24 | ₩3,891 | ₩4,088 | ₩3,875 | ₩4,022 | +3.37% | 1.6만 |
|---|
| 2026.09.23 | ₩3,875 | ₩4,088 | ₩3,875 | ₩3,888 | +0.34% | 12.9만 |
|---|
| 2026.09.22 | ₩3,981 | ₩4,022 | ₩3,901 | ₩3,941 | -1.01% | 9.9천 |
|---|
| 2026.09.21 | ₩4,022 | ₩4,115 | ₩3,955 | ₩4,102 | +1.99% | 1.1만 |
|---|
| 2026.09.18 | ₩4,008 | ₩4,275 | ₩3,999 | ₩4,008 | 0.00% | 1.9만 |
|---|
| 2026.09.17 | ₩3,901 | ₩3,995 | ₩3,728 | ₩3,968 | +1.71% | 2.7만 |
|---|
| 2026.09.16 | ₩3,514 | ₩3,915 | ₩3,514 | ₩3,714 | +5.70% | 3.6만 |
|---|
| 2026.09.15 | ₩3,594 | ₩3,673 | ₩3,502 | ₩3,621 | +0.74% | 2.1만 |
|---|
| 2026.09.14 | ₩3,701 | ₩3,788 | ₩3,474 | ₩3,661 | -1.08% | 4.5만 |
|---|
| 2026.09.11 | ₩3,821 | ₩3,901 | ₩3,688 | ₩3,688 | -3.50% | 1.6만 |
|---|
| 2026.09.10 | ₩3,848 | ₩3,928 | ₩3,768 | ₩3,808 | -1.04% | 2.5만 |
|---|
| 2026.09.09 | ₩3,794 | ₩3,907 | ₩3,764 | ₩3,768 | -0.70% | 1.2만 |
|---|
| 2026.09.08 | ₩3,794 | ₩3,881 | ₩3,756 | ₩3,768 | -0.70% | 2.2만 |
|---|
| 2026.09.04 | ₩3,888 | ₩3,968 | ₩3,754 | ₩3,781 | -2.75% | 1.8만 |
|---|
| 2026.09.03 | ₩3,941 | ₩4,142 | ₩3,728 | ₩3,821 | -3.05% | 5만 |
|---|
| 2026.09.02 | ₩3,995 | ₩4,275 | ₩3,928 | ₩3,941 | -1.34% | 4만 |
|---|
| 2026.09.01 | ₩4,062 | ₩4,182 | ₩3,768 | ₩4,115 | +1.32% | 8.9만 |
|---|
| 2026.08.31 | ₩4,503 | ₩4,743 | ₩4,048 | ₩4,222 | -6.23% | 12.9만 |
|---|
| 2026.08.28 | ₩7,682 | ₩8,150 | ₩5,077 | ₩5,224 | -32.00% | 34.6만 |
|---|
| 2026.08.27 | ₩7,362 | ₩8,111 | ₩7,014 | ₩7,883 | +7.08% | 136.4만 |
|---|
| 2026.08.26 | ₩8,137 | ₩11,490 | ₩7,576 | ₩9,099 | +11.82% | 6524.9만 |
|---|
| 2026.08.25 | ₩3,434 | ₩3,487 | ₩3,420 | ₩3,434 | 0.00% | 4.2천 |
|---|
| 2026.08.24 | ₩3,514 | ₩3,607 | ₩3,394 | ₩3,472 | -1.18% | 1.3만 |
|---|
| 2026.08.21 | ₩3,309 | ₩3,474 | ₩3,309 | ₩3,474 | +4.97% | 6.2천 |
|---|
| 2026.08.20 | ₩3,300 | ₩3,527 | ₩3,300 | ₩3,313 | +0.40% | 2.6만 |
|---|
| 2026.08.19 | ₩3,367 | ₩3,541 | ₩3,225 | ₩3,447 | +2.38% | 3.2만 |
|---|
| 2026.08.18 | ₩3,875 | ₩3,875 | ₩3,207 | ₩3,340 | -13.79% | 23.1만 |
|---|
| 2026.08.17 | ₩3,594 | ₩3,875 | ₩3,460 | ₩3,714 | +3.35% | 3.4만 |
|---|
| 2026.08.14 | ₩3,581 | ₩3,661 | ₩3,474 | ₩3,594 | +0.37% | 8.6천 |
|---|
| 2026.08.13 | ₩3,674 | ₩3,728 | ₩3,502 | ₩3,701 | +0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩3,674 | ₩3,927 | ₩3,474 | ₩3,784 | +2.98% | 2만 |
|---|
| 2026.08.11 | ₩3,781 | ₩4,008 | ₩3,674 | ₩3,741 | -1.06% | 1.8만 |
|---|
| 2026.08.10 | ₩3,661 | ₩4,008 | ₩3,661 | ₩3,835 | +4.74% | 3.1만 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,635 | ₩3,460 | ₩3,547 | -2.03% | 2.1만 |
|---|
| 2026.08.06 | ₩3,340 | ₩3,741 | ₩3,340 | ₩3,621 | +8.40% | 3만 |
|---|
| 2026.08.05 | ₩3,354 | ₩3,454 | ₩3,329 | ₩3,454 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩3,325 | ₩3,674 | ₩3,273 | ₩3,581 | +7.67% | 4.4만 |
|---|
| 2026.08.03 | ₩3,340 | ₩3,462 | ₩3,180 | ₩3,407 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩3,407 | ₩3,407 | ₩3,086 | ₩3,233 | -5.10% | 2.7만 |
|---|
| 2026.07.30 | ₩3,354 | ₩3,501 | ₩3,193 | ₩3,460 | +3.19% | 7.3만 |
|---|
| 2026.07.29 | ₩3,340 | ₩3,340 | ₩3,140 | ₩3,227 | -3.40% | 66.9만 |
|---|
| 2026.07.28 | ₩3,490 | ₩3,541 | ₩3,247 | ₩3,273 | -6.20% | 3.5만 |
|---|
| 2026.07.27 | ₩3,420 | ₩3,607 | ₩3,400 | ₩3,460 | +1.17% | 3.2만 |
|---|
| 2026.07.24 | ₩3,541 | ₩3,848 | ₩3,380 | ₩3,394 | -4.15% | 1.3만 |
|---|
| 2026.07.23 | ₩3,621 | ₩3,638 | ₩3,487 | ₩3,542 | -2.18% | 5.3천 |
|---|
| 2026.07.22 | ₩3,821 | ₩3,908 | ₩3,567 | ₩3,621 | -5.24% | 2.6만 |
|---|
| 2026.07.21 | ₩3,714 | ₩4,008 | ₩3,474 | ₩3,928 | +5.76% | 3.1만 |
|---|
| 2026.07.20 | ₩4,108 | ₩4,108 | ₩3,621 | ₩3,621 | -11.87% | 2.4만 |
|---|
| 2026.07.17 | ₩4,275 | ₩4,417 | ₩4,075 | ₩4,155 | -2.81% | 1.9만 |
|---|
| 2026.07.16 | ₩4,503 | ₩4,569 | ₩4,182 | ₩4,235 | -5.93% | 3.2만 |
|---|
| 2026.07.15 | ₩4,169 | ₩4,703 | ₩4,169 | ₩4,556 | +9.29% | 6.7만 |
|---|
| 2026.07.14 | ₩4,209 | ₩4,356 | ₩4,102 | ₩4,235 | +0.63% | 2만 |
|---|
| 2026.07.13 | ₩4,275 | ₩4,436 | ₩4,169 | ₩4,182 | -2.19% | 8.1만 |
|---|
| 2026.07.10 | ₩4,382 | ₩5,304 | ₩4,008 | ₩4,329 | -1.22% | 361만 |
|---|
| 2026.07.09 | ₩4,222 | ₩4,330 | ₩3,728 | ₩3,888 | -7.91% | 5.8만 |
|---|
| 2026.07.08 | ₩4,476 | ₩4,796 | ₩4,008 | ₩4,356 | -2.69% | 13.6만 |
|---|
| 2026.07.07 | ₩3,928 | ₩4,917 | ₩3,781 | ₩4,382 | +11.56% | 367.2만 |
|---|
| 2026.07.06 | ₩3,821 | ₩4,302 | ₩3,367 | ₩3,674 | -3.85% | 369.2만 |
|---|
| 2026.07.02 | ₩3,394 | ₩3,414 | ₩3,327 | ₩3,327 | -1.97% | 116.9만 |
|---|
| 2026.07.01 | ₩3,447 | ₩3,571 | ₩3,273 | ₩3,273 | -5.04% | 1.2만 |
|---|
| 2026.06.30 | ₩3,340 | ₩3,494 | ₩3,287 | ₩3,327 | -0.40% | 1.6만 |
|---|
| 2026.06.29 | ₩3,567 | ₩3,567 | ₩3,380 | ₩3,420 | -4.12% | 1.7만 |
|---|
| 2026.06.26 | ₩3,647 | ₩3,808 | ₩3,541 | ₩3,581 | -1.83% | 1.7만 |
|---|
| 2026.06.25 | ₩4,210 | ₩4,275 | ₩3,634 | ₩3,634 | -13.68% | 5.8만 |
|---|
| 2026.06.24 | ₩4,997 | ₩5,185 | ₩4,022 | ₩4,302 | -13.90% | 4.2만 |
|---|
| 2026.06.23 | ₩4,984 | ₩5,570 | ₩4,984 | ₩5,291 | +6.17% | 9.7만 |
|---|
| 2026.06.22 | ₩5,237 | ₩5,531 | ₩5,010 | ₩5,491 | +4.85% | 9.5만 |
|---|
| 2026.06.18 | ₩4,917 | ₩5,558 | ₩4,890 | ₩5,424 | +10.33% | 17.2만 |
|---|
| 2026.06.17 | ₩5,825 | ₩5,892 | ₩4,850 | ₩5,611 | -3.67% | 775.1만 |
|---|
| 2026.06.16 | ₩5,625 | ₩8,244 | ₩4,209 | ₩4,369 | -22.33% | 2291만 |
|---|
| 2026.06.15 | ₩4,088 | ₩5,598 | ₩4,062 | ₩4,209 | +2.94% | 56.9만 |
|---|
| 2026.06.12 | ₩3,708 | ₩4,783 | ₩3,708 | ₩3,928 | +5.95% | 26.9만 |
|---|
| 2026.06.11 | ₩4,008 | ₩4,022 | ₩3,354 | ₩3,674 | -8.33% | 2.5만 |
|---|
| 2026.06.10 | ₩3,233 | ₩4,209 | ₩3,207 | ₩4,155 | +28.51% | 11.2만 |
|---|
| 2026.06.09 | ₩3,514 | ₩3,626 | ₩3,006 | ₩3,153 | -10.27% | 4.1만 |
|---|
| 2026.06.08 | ₩4,035 | ₩4,035 | ₩3,701 | ₩3,701 | -8.28% | 3.1만 |
|---|
| 2026.06.05 | ₩4,329 | ₩4,329 | ₩3,674 | ₩4,155 | -4.01% | 5.6만 |
|---|
| 2026.06.04 | ₩4,209 | ₩4,369 | ₩4,008 | ₩4,289 | +1.90% | 3.8만 |
|---|
| 2026.06.03 | ₩4,048 | ₩4,409 | ₩3,981 | ₩4,182 | +3.30% | 6.8만 |
|---|
| 2026.06.02 | ₩4,142 | ₩4,623 | ₩3,871 | ₩4,529 | +9.35% | 24.7만 |
|---|
| 2026.06.01 | ₩4,823 | ₩4,997 | ₩3,955 | ₩4,396 | -8.86% | 715.6만 |
|---|
| 2026.05.29 | ₩3,100 | ₩3,688 | ₩2,779 | ₩3,527 | +13.79% | 218.1만 |
|---|
| 2026.05.28 | ₩2,926 | ₩3,133 | ₩2,846 | ₩2,994 | +2.33% | 2.4만 |
|---|
| 2026.05.27 | ₩2,953 | ₩3,046 | ₩2,846 | ₩2,846 | -3.62% | 2.5만 |
|---|
| 2026.05.26 | ₩2,993 | ₩3,066 | ₩2,966 | ₩2,966 | -0.89% | 5.5천 |
|---|
| 2026.05.22 | ₩2,953 | ₩3,082 | ₩2,953 | ₩2,966 | +0.45% | 5.9천 |
|---|
| 2026.05.21 | ₩2,979 | ₩3,020 | ₩2,939 | ₩2,939 | -1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,979 | ₩3,053 | ₩2,913 | ₩2,926 | -1.79% | 6.2천 |
|---|
| 2026.05.19 | ₩2,899 | ₩2,979 | ₩2,873 | ₩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 | ₩3,207 | ₩3,207 | -2.04% | 8.9천 |
|---|
| 2026.05.14 | ₩3,207 | ₩3,541 | ₩3,207 | ₩3,313 | +3.33% | 1.3만 |
|---|
| 2026.05.13 | ₩3,166 | ₩3,350 | ₩3,140 | ₩3,220 | +1.69% | 2.1만 |
|---|
| 2026.05.12 | ₩3,701 | ₩3,701 | ₩3,140 | ₩3,207 | -13.36% | 3.9만 |
|---|
| 2026.05.11 | ₩3,794 | ₩3,794 | ₩3,487 | ₩3,501 | -7.75% | 2.1만 |
|---|
| 2026.05.08 | ₩3,968 | ₩4,091 | ₩3,754 | ₩3,754 | -5.39% | 1.1만 |
|---|
| 2026.05.07 | ₩3,420 | ₩4,957 | ₩3,354 | ₩4,142 | +21.09% | 11.8만 |
|---|
| 2026.05.06 | ₩4,796 | ₩5,076 | ₩2,939 | ₩3,688 | -23.12% | 14.3만 |
|---|
| 2026.05.05 | ₩5,010 | ₩6,090 | ₩4,543 | ₩5,197 | +3.73% | 72.3만 |
|---|
| 2026.05.04 | ₩3,701 | ₩6,467 | ₩3,354 | ₩4,903 | +32.49% | 1536.8만 |
|---|
| 2026.05.01 | ₩3,220 | ₩3,220 | ₩2,953 | ₩3,220 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩2,993 | ₩3,086 | ₩2,993 | ₩3,086 | +3.12% | 2.1천 |
|---|
| 2026.04.29 | ₩2,953 | ₩3,073 | ₩2,913 | ₩2,979 | +0.90% | 4.1천 |
|---|
| 2026.04.28 | ₩3,006 | ₩3,180 | ₩2,979 | ₩3,126 | +4.00% | 4천 |
|---|
| 2026.04.27 | ₩3,260 | ₩3,407 | ₩2,993 | ₩2,993 | -8.20% | 3.6천 |
|---|
| 2026.04.24 | ₩2,985 | ₩3,140 | ₩2,939 | ₩3,140 | +5.19% | 4.3천 |
|---|
| 2026.04.23 | ₩3,086 | ₩3,140 | ₩2,806 | ₩2,893 | -6.28% | 1.9만 |
|---|
| 2026.04.22 | ₩3,033 | ₩3,033 | ₩2,726 | ₩2,989 | -1.45% | 6.6천 |
|---|
| 2026.04.21 | ₩2,993 | ₩3,153 | ₩2,993 | ₩3,073 | +2.68% | 2.2천 |
|---|
| 2026.04.20 | ₩3,220 | ₩3,273 | ₩2,806 | ₩3,126 | -2.90% | 7.1천 |
|---|
| 2026.04.17 | ₩3,006 | ₩3,273 | ₩3,006 | ₩3,140 | +4.44% | 8천 |
|---|
| 2026.04.16 | ₩3,060 | ₩3,233 | ₩2,926 | ₩3,073 | +0.44% | 1.9만 |
|---|
| 2026.04.15 | ₩2,883 | ₩3,273 | ₩2,883 | ₩2,953 | +2.41% | 8.5천 |
|---|
| 2026.04.14 | ₩2,966 | ₩3,207 | ₩2,846 | ₩2,993 | +0.90% | 2.2만 |
|---|
| 2026.04.13 | ₩3,033 | ₩3,140 | ₩2,832 | ₩2,846 | -6.17% | 2.1만 |
|---|
| 2026.04.10 | ₩3,046 | ₩3,273 | ₩3,046 | ₩3,073 | +0.88% | 1.9만 |
|---|
| 2026.04.09 | ₩2,926 | ₩3,020 | ₩2,846 | ₩2,979 | +1.83% | 6.7천 |
|---|
| 2026.04.08 | ₩3,073 | ₩3,100 | ₩2,899 | ₩2,899 | -5.65% | 6.8천 |
|---|
| 2026.04.07 | ₩3,180 | ₩3,313 | ₩3,073 | ₩3,073 | -3.36% | 1.6만 |
|---|
| 2026.04.06 | ₩3,541 | ₩3,674 | ₩3,153 | ₩3,166 | -10.57% | 2.3만 |
|---|
| 2026.04.02 | ₩3,794 | ₩4,008 | ₩3,501 | ₩3,634 | -4.23% | 2.1만 |
|---|
| 2026.04.01 | ₩3,708 | ₩3,708 | ₩3,554 | ₩3,634 | -1.98% | 1.1만 |
|---|
| 2026.03.31 | ₩3,354 | ₩3,714 | ₩3,313 | ₩3,541 | +5.58% | 2.6만 |
|---|
| 2026.03.30 | ₩3,321 | ₩3,537 | ₩3,300 | ₩3,420 | +2.98% | 6.3만 |
|---|
| 2026.03.27 | ₩3,212 | ₩4,249 | ₩3,126 | ₩3,447 | +7.32% | 68.8만 |
|---|
| 2026.03.26 | ₩3,394 | ₩3,407 | ₩2,939 | ₩2,939 | -13.39% | 1.4만 |
|---|
| 2026.03.25 | ₩3,541 | ₩3,647 | ₩3,215 | ₩3,380 | -4.53% | 1.3만 |
|---|
| 2026.03.24 | ₩3,527 | ₩3,594 | ₩3,407 | ₩3,407 | -3.41% | 9.9천 |
|---|
| 2026.03.23 | ₩3,474 | ₩3,701 | ₩3,474 | ₩3,594 | +3.46% | 1.1만 |
|---|
| 2026.03.20 | ₩3,848 | ₩3,875 | ₩3,741 | ₩3,768 | -2.08% | 1.1만 |
|---|
| 2026.03.19 | ₩3,821 | ₩4,048 | ₩3,754 | ₩3,835 | +0.35% | 8.8천 |
|---|
| 2026.03.18 | ₩4,075 | ₩4,075 | ₩3,901 | ₩3,915 | -3.93% | 9.8천 |
|---|
| 2026.03.17 | ₩4,035 | ₩4,462 | ₩3,996 | ₩4,182 | +3.64% | 2.2만 |
|---|
| 2026.03.16 | ₩4,917 | ₩4,917 | ₩4,115 | ₩4,115 | -16.30% | 2.2만 |
|---|
| 2026.03.13 | ₩5,384 | ₩5,558 | ₩4,877 | ₩4,877 | -9.43% | 2.1만 |
|---|
| 2026.03.12 | ₩5,264 | ₩5,879 | ₩4,823 | ₩5,304 | +0.76% | 6.4만 |
|---|
| 2026.03.11 | ₩6,012 | ₩6,239 | ₩5,424 | ₩5,438 | -9.56% | 9.4만 |
|---|
| 2026.03.10 | ₩6,079 | ₩6,320 | ₩5,825 | ₩6,012 | -1.10% | 12.2만 |
|---|
| 2026.03.09 | ₩5,819 | ₩6,500 | ₩5,491 | ₩6,039 | +3.79% | 44만 |
|---|
| 2026.03.06 | ₩5,010 | ₩6,573 | ₩4,596 | ₩6,052 | +20.80% | 2422.6만 |
|---|
| 2026.03.05 | ₩3,621 | ₩3,781 | ₩3,501 | ₩3,501 | -3.32% | 1.1만 |
|---|
| 2026.03.04 | ₩3,434 | ₩3,981 | ₩3,280 | ₩3,647 | +6.23% | 4만 |
|---|
| 2026.03.03 | ₩3,069 | ₩3,487 | ₩3,069 | ₩3,434 | +11.89% | 1.7만 |
|---|
| 2026.03.02 | ₩2,939 | ₩3,327 | ₩2,937 | ₩3,327 | +13.18% | 9.3천 |
|---|
| 2026.02.27 | ₩3,100 | ₩3,193 | ₩2,979 | ₩2,979 | -3.88% | 1.7만 |
|---|
| 2026.02.26 | ₩2,913 | ₩3,300 | ₩2,913 | ₩3,060 | +5.05% | 3만 |
|---|
| 2026.02.25 | ₩2,792 | ₩2,913 | ₩2,792 | ₩2,866 | +2.63% | 2만 |
|---|
| 2026.02.24 | ₩2,779 | ₩3,257 | ₩2,752 | ₩2,919 | +5.05% | 1.2만 |
|---|
| 2026.02.23 | ₩2,953 | ₩2,993 | ₩2,859 | ₩2,886 | -2.26% | 1.8만 |
|---|
| 2026.02.20 | ₩3,340 | ₩5,104 | ₩2,672 | ₩3,113 | -6.80% | 66.8만 |
|---|
| 2026.02.19 | ₩3,207 | ₩3,622 | ₩3,020 | ₩3,340 | +4.17% | 5.2만 |
|---|
| 2026.02.18 | ₩3,273 | ₩3,533 | ₩3,273 | ₩3,354 | +2.45% | 5.1천 |
|---|
| 2026.02.17 | ₩3,501 | ₩3,607 | ₩3,247 | ₩3,293 | -5.92% | 1.7만 |
|---|
| 2026.02.13 | ₩3,514 | ₩3,981 | ₩3,207 | ₩3,501 | -0.38% | 7.5만 |
|---|
| 2026.02.12 | ₩4,104 | ₩4,104 | ₩3,688 | ₩3,736 | -8.98% | 20.3만 |
|---|
| 2026.02.11 | ₩4,826 | ₩4,970 | ₩2,245 | ₩4,153 | -13.95% | 5.3만 |
|---|
| 2026.02.10 | ₩4,537 | ₩4,970 | ₩4,537 | ₩4,874 | +7.42% | 1.6만 |
|---|
| 2026.02.09 | ₩4,858 | ₩4,858 | ₩4,425 | ₩4,521 | -6.93% | 3.3천 |
|---|
| 2026.02.06 | ₩4,409 | ₩4,473 | ₩4,249 | ₩4,425 | +0.36% | 6.5천 |
|---|
| 2026.02.05 | ₩4,169 | ₩4,313 | ₩4,072 | ₩4,169 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩4,569 | ₩4,666 | ₩4,040 | ₩4,056 | -11.23% | 1.4만 |
|---|
| 2026.02.03 | ₩4,682 | ₩4,986 | ₩4,489 | ₩4,489 | -4.11% | 5.5천 |
|---|
| 2026.02.02 | ₩5,131 | ₩5,275 | ₩4,650 | ₩4,682 | -8.75% | 1.9만 |
|---|
| 2026.01.30 | ₩5,131 | ₩5,547 | ₩5,131 | ₩5,227 | +1.88% | 4.2만 |
|---|
| 2026.01.29 | ₩5,131 | ₩5,451 | ₩5,131 | ₩5,243 | +2.19% | 8.2천 |
|---|
| 2026.01.28 | ₩5,419 | ₩5,628 | ₩5,211 | ₩5,371 | -0.89% | 1만 |
|---|
| 2026.01.27 | ₩5,227 | ₩5,932 | ₩5,227 | ₩5,371 | +2.76% | 3.5만 |
|---|
| 2026.01.26 | ₩5,131 | ₩5,531 | ₩5,034 | ₩5,339 | +4.06% | 3.9만 |
|---|
| 2026.01.23 | ₩4,666 | ₩7,696 | ₩4,666 | ₩5,050 | +8.25% | 82.6만 |
|---|
| 2026.01.22 | ₩4,810 | ₩4,890 | ₩4,569 | ₩4,762 | -1.00% | 4.3천 |
|---|
| 2026.01.21 | ₩4,569 | ₩4,970 | ₩4,569 | ₩4,601 | +0.70% | 8.7천 |
|---|
| 2026.01.20 | ₩4,826 | ₩4,858 | ₩4,553 | ₩4,778 | -1.00% | 6.8천 |
|---|
| 2026.01.16 | ₩4,650 | ₩5,002 | ₩4,537 | ₩4,858 | +4.48% | 1.2만 |
|---|
| 2026.01.15 | ₩4,521 | ₩4,794 | ₩4,521 | ₩4,537 | +0.35% | 3.2만 |
|---|
| 2026.01.14 | ₩4,329 | ₩4,650 | ₩4,329 | ₩4,521 | +4.44% | 6.4천 |
|---|
| 2026.01.13 | ₩4,633 | ₩4,633 | ₩4,329 | ₩4,457 | -3.81% | 2만 |
|---|
| 2026.01.12 | ₩4,569 | ₩4,970 | ₩4,521 | ₩4,537 | -0.70% | 1.6만 |
|---|
| 2026.01.09 | ₩4,730 | ₩5,018 | ₩4,730 | ₩4,858 | +2.71% | 8천 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,986 | ₩4,650 | ₩4,810 | +3.45% | 3.6천 |
|---|
| 2026.01.07 | ₩4,810 | ₩5,114 | ₩4,746 | ₩4,986 | +3.67% | 6.4천 |
|---|
| 2026.01.06 | ₩4,906 | ₩5,050 | ₩4,521 | ₩4,970 | +1.31% | 1.1만 |
|---|
| 2026.01.05 | ₩4,345 | ₩5,066 | ₩4,345 | ₩5,066 | +16.61% | 3.8만 |
|---|
| 2026.01.02 | ₩4,024 | ₩6,734 | ₩3,864 | ₩4,633 | +15.14% | 73.1만 |
|---|
| 2025.12.31 | ₩4,345 | ₩4,617 | ₩3,704 | ₩3,704 | -14.76% | 4.3만 |
|---|
| 2025.12.30 | ₩4,810 | ₩4,970 | ₩4,329 | ₩4,377 | -9.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,050 | ₩4,650 | ₩4,666 | -7.62% | 1.5만 |
|---|
| 2025.12.26 | ₩5,131 | ₩5,147 | ₩4,970 | ₩5,082 | -0.94% | 3.1천 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,179 | ₩4,970 | ₩4,970 | -1.59% | 3.2천 |
|---|
| 2025.12.23 | ₩5,419 | ₩5,419 | ₩4,970 | ₩5,034 | -7.10% | 9.7천 |
|---|
| 2025.12.22 | ₩5,515 | ₩5,515 | ₩5,131 | ₩5,323 | -3.49% | 1.8만 |
|---|
| 2025.12.19 | ₩5,098 | ₩5,419 | ₩4,890 | ₩5,114 | +0.31% | 1.5만 |
|---|
| 2025.12.18 | ₩5,451 | ₩5,451 | ₩4,970 | ₩5,034 | -7.65% | 4.1천 |
|---|
| 2025.12.17 | ₩5,644 | ₩5,644 | ₩5,179 | ₩5,227 | -7.39% | 1.1만 |
|---|
| 2025.12.16 | ₩5,644 | ₩5,932 | ₩5,323 | ₩5,660 | +0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,044 | ₩6,044 | ₩5,451 | ₩5,547 | -8.22% | 6.7천 |
|---|
| 2025.12.12 | ₩6,221 | ₩6,237 | ₩5,772 | ₩5,788 | -6.96% | 9.2천 |
|---|
| 2025.12.11 | ₩6,237 | ₩6,237 | ₩5,916 | ₩6,092 | -2.31% | 6.3천 |
|---|
| 2025.12.10 | ₩6,109 | ₩6,109 | ₩5,948 | ₩5,948 | -2.62% | 4.5천 |
|---|
| 2025.12.09 | ₩6,253 | ₩6,253 | ₩5,932 | ₩6,109 | -2.31% | 4.9천 |
|---|
| 2025.12.08 | ₩5,948 | ₩6,205 | ₩5,948 | ₩6,189 | +4.04% | 3.5천 |
|---|
| 2025.12.05 | ₩5,932 | ₩6,237 | ₩5,932 | ₩6,060 | +2.16% | 1.3만 |
|---|
| 2025.12.04 | ₩5,932 | ₩6,333 | ₩5,932 | ₩6,028 | +1.62% | 2.4만 |
|---|
| 2025.12.03 | ₩5,932 | ₩6,173 | ₩5,932 | ₩5,932 | 0.00% | 3.7천 |
|---|
| 2025.12.02 | ₩5,948 | ₩6,205 | ₩5,900 | ₩5,948 | 0.00% | 7.7천 |
|---|
| 2025.12.01 | ₩6,092 | ₩6,381 | ₩5,980 | ₩6,237 | +2.37% | 7천 |
|---|
| 2025.11.28 | ₩6,734 | ₩6,734 | ₩6,092 | ₩6,157 | -8.57% | 4.4천 |
|---|
| 2025.11.26 | ₩6,686 | ₩6,990 | ₩6,285 | ₩6,429 | -3.84% | 2.3만 |
|---|
| 2025.11.25 | ₩6,702 | ₩6,702 | ₩6,269 | ₩6,349 | -5.26% | 3천 |
|---|
| 2025.11.24 | ₩6,189 | ₩6,622 | ₩6,092 | ₩6,589 | +6.48% | 9.5천 |
|---|
| 2025.11.21 | ₩6,557 | ₩6,750 | ₩6,269 | ₩6,365 | -2.93% | 3.9천 |
|---|
| 2025.11.20 | ₩6,285 | ₩6,990 | ₩6,285 | ₩6,413 | +2.04% | 3.2천 |
|---|
| 2025.11.19 | ₩6,413 | ₩7,199 | ₩6,413 | ₩6,686 | +4.25% | 3.4천 |
|---|
| 2025.11.18 | ₩6,253 | ₩7,231 | ₩6,253 | ₩6,573 | +5.13% | 5.9천 |
|---|
| 2025.11.17 | ₩7,038 | ₩7,135 | ₩6,573 | ₩6,606 | -6.15% | 3.2천 |
|---|
| 2025.11.14 | ₩7,103 | ₩7,343 | ₩5,932 | ₩6,894 | -2.93% | 1.6만 |
|---|
| 2025.11.13 | ₩7,519 | ₩7,760 | ₩6,958 | ₩7,616 | +1.28% | 3.9천 |
|---|
| 2025.11.12 | ₩7,535 | ₩7,776 | ₩6,830 | ₩7,760 | +2.98% | 7.7천 |
|---|
| 2025.11.11 | ₩6,413 | ₩7,776 | ₩6,253 | ₩7,279 | +13.50% | 3.1만 |
|---|
| 2025.11.10 | ₩6,413 | ₩6,894 | ₩6,413 | ₩6,573 | +2.50% | 1.5만 |
|---|
| 2025.11.07 | ₩7,054 | ₩7,199 | ₩6,541 | ₩6,974 | -1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩7,054 | ₩7,487 | ₩7,054 | ₩7,199 | +2.05% | 7천 |
|---|
| 2025.11.05 | ₩7,215 | ₩7,696 | ₩6,894 | ₩7,183 | -0.44% | 9.1천 |
|---|
| 2025.11.04 | ₩7,295 | ₩7,792 | ₩7,231 | ₩7,327 | +0.44% | 6.6천 |
|---|
| 2025.11.03 | ₩7,535 | ₩7,696 | ₩7,327 | ₩7,455 | -1.06% | 1.2만 |
|---|
| 2025.10.31 | ₩7,696 | ₩7,872 | ₩7,696 | ₩7,728 | +0.42% | 3.7천 |
|---|
| 2025.10.30 | ₩8,337 | ₩8,513 | ₩7,295 | ₩7,824 | -6.15% | 2.8만 |
|---|
| 2025.10.29 | ₩8,610 | ₩8,994 | ₩8,209 | ₩8,513 | -1.12% | 2.7만 |
|---|
| 2025.10.28 | ₩8,016 | ₩8,658 | ₩8,016 | ₩8,658 | +8.00% | 2.5만 |
|---|
| 2025.10.27 | ₩8,016 | ₩8,145 | ₩7,840 | ₩8,000 | -0.20% | 2만 |
|---|
| 2025.10.24 | ₩8,337 | ₩8,337 | ₩7,808 | ₩7,856 | -5.77% | 1.5만 |
|---|
| 2025.10.23 | ₩8,177 | ₩8,658 | ₩8,177 | ₩8,337 | +1.96% | 1.6만 |
|---|
| 2025.10.22 | ₩8,818 | ₩9,299 | ₩8,497 | ₩8,834 | +0.18% | 2.8만 |
|---|
| 2025.10.21 | ₩8,850 | ₩9,780 | ₩8,850 | ₩9,524 | +7.61% | 2.2만 |
|---|
| 2025.10.20 | ₩9,171 | ₩9,363 | ₩8,802 | ₩8,978 | -2.10% | 1.2만 |
|---|
| 2025.10.17 | ₩9,139 | ₩9,588 | ₩9,043 | ₩9,459 | +3.51% | 9.8천 |
|---|
| 2025.10.16 | ₩9,748 | ₩9,780 | ₩8,818 | ₩9,043 | -7.24% | 2.3만 |
|---|
| 2025.10.15 | ₩10,085 | ₩10,101 | ₩9,604 | ₩9,796 | -2.86% | 1.5만 |
|---|
| 2025.10.14 | ₩9,684 | ₩10,101 | ₩9,524 | ₩10,101 | +4.30% | 2.2만 |
|---|
| 2025.10.13 | ₩9,940 | ₩10,421 | ₩9,459 | ₩10,421 | +4.84% | 3.1만 |
|---|
| 2025.10.10 | ₩10,790 | ₩11,544 | ₩10,582 | ₩10,614 | -1.63% | 2.3만 |
|---|