시장 데이터를 불러오는 중
전체 종목
Creative Realities, Inc. - Common Stock 과거 주가
Creative Realities, Inc. - Common Stock · CREX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Creative Realities, Inc. - Common Stock · CREX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,188 | ₩3,229 | ₩3,082 | ₩3,175 | -0.42% | 4.4만 |
| 2026.10.08 | ₩3,229 | ₩3,282 | ₩3,082 | ₩3,162 | -2.07% | 3.7만 |
| 2026.10.07 | ₩3,269 | ₩3,389 | ₩3,202 | ₩3,229 | -1.22% | 3.7만 |
| 2026.10.06 | ₩3,282 | ₩3,349 | ₩3,229 | ₩3,322 | +1.22% | 1.7만 |
| 2026.10.05 | ₩3,295 | ₩3,455 | ₩3,282 | ₩3,309 | +0.40% | 2.7만 |
| 2026.10.02 | ₩3,335 | ₩3,362 | ₩3,255 | ₩3,335 | 0.00% | 1.1만 |
| 2026.10.01 | ₩3,335 | ₩3,335 | ₩3,202 | ₩3,309 | -0.80% | 3.5만 |
| 2026.09.30 | ₩3,335 | ₩3,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,389 |
| +1.60% |
| 1.3만 |
| 2026.09.29 | ₩3,215 | ₩3,335 | ₩3,215 | ₩3,322 | +3.32% | 8.8천 |
|---|
| 2026.09.28 | ₩3,269 | ₩3,295 | ₩3,255 | ₩3,282 | +0.41% | 1.1만 |
|---|
| 2026.09.25 | ₩3,322 | ₩3,322 | ₩3,215 | ₩3,309 | -0.40% | 1.8만 |
|---|
| 2026.09.24 | ₩3,322 | ₩3,402 | ₩3,282 | ₩3,362 | +1.20% | 3.1만 |
|---|
| 2026.09.23 | ₩3,469 | ₩3,469 | ₩3,229 | ₩3,389 | -2.31% | 5.6만 |
|---|
| 2026.09.22 | ₩3,495 | ₩3,589 | ₩3,469 | ₩3,469 | -0.76% | 1.9만 |
|---|
| 2026.09.21 | ₩3,535 | ₩3,602 | ₩3,482 | ₩3,522 | -0.38% | 2.3만 |
|---|
| 2026.09.18 | ₩3,522 | ₩3,522 | ₩3,469 | ₩3,522 | 0.00% | 2.6만 |
|---|
| 2026.09.17 | ₩3,562 | ₩3,709 | ₩3,402 | ₩3,589 | +0.75% | 4.9만 |
|---|
| 2026.09.16 | ₩3,522 | ₩3,669 | ₩3,402 | ₩3,469 | -1.52% | 5.8만 |
|---|
| 2026.09.15 | ₩3,776 | ₩3,856 | ₩3,402 | ₩3,549 | -6.01% | 4.4만 |
|---|
| 2026.09.14 | ₩3,735 | ₩3,802 | ₩3,575 | ₩3,669 | -1.79% | 1.8만 |
|---|
| 2026.09.11 | ₩3,829 | ₩3,869 | ₩3,762 | ₩3,776 | -1.39% | 8.6천 |
|---|
| 2026.09.10 | ₩3,749 | ₩3,869 | ₩3,615 | ₩3,869 | +3.20% | 1.4만 |
|---|
| 2026.09.09 | ₩3,695 | ₩3,962 | ₩3,629 | ₩3,629 | -1.81% | 5.2천 |
|---|
| 2026.09.08 | ₩3,522 | ₩4,256 | ₩3,509 | ₩3,735 | +6.06% | 4.6만 |
|---|
| 2026.09.04 | ₩3,575 | ₩3,655 | ₩3,469 | ₩3,589 | +0.37% | 1.4만 |
|---|
| 2026.09.03 | ₩3,602 | ₩3,722 | ₩3,429 | ₩3,429 | -4.81% | 14.2만 |
|---|
| 2026.09.02 | ₩3,936 | ₩3,936 | ₩3,495 | ₩3,522 | -10.51% | 5만 |
|---|
| 2026.09.01 | ₩3,709 | ₩3,936 | ₩3,669 | ₩3,816 | +2.88% | 1.7만 |
|---|
| 2026.08.31 | ₩3,856 | ₩3,856 | ₩3,642 | ₩3,642 | -5.54% | 2만 |
|---|
| 2026.08.28 | ₩3,802 | ₩3,922 | ₩3,762 | ₩3,802 | 0.00% | 9.8천 |
|---|
| 2026.08.27 | ₩3,816 | ₩4,269 | ₩3,816 | ₩3,936 | +3.15% | 4.5만 |
|---|
| 2026.08.26 | ₩3,776 | ₩3,909 | ₩3,776 | ₩3,802 | +0.71% | 6천 |
|---|
| 2026.08.25 | ₩3,762 | ₩3,869 | ₩3,749 | ₩3,816 | +1.42% | 6.8천 |
|---|
| 2026.08.24 | ₩3,842 | ₩3,909 | ₩3,709 | ₩3,802 | -1.04% | 1.5만 |
|---|
| 2026.08.21 | ₩3,869 | ₩3,896 | ₩3,802 | ₩3,802 | -1.72% | 8.7천 |
|---|
| 2026.08.20 | ₩3,722 | ₩3,869 | ₩3,682 | ₩3,869 | +3.94% | 1.2만 |
|---|
| 2026.08.19 | ₩3,762 | ₩3,936 | ₩3,762 | ₩3,789 | +0.71% | 3.2만 |
|---|
| 2026.08.18 | ₩4,336 | ₩4,336 | ₩3,602 | ₩3,735 | -13.85% | 7.8만 |
|---|
| 2026.08.17 | ₩4,443 | ₩4,749 | ₩3,976 | ₩4,069 | -8.41% | 4.4만 |
|---|
| 2026.08.14 | ₩4,483 | ₩4,603 | ₩4,282 | ₩4,376 | -2.38% | 4.8만 |
|---|
| 2026.08.13 | ₩4,016 | ₩4,683 | ₩4,002 | ₩4,483 | +11.63% | 15.1만 |
|---|
| 2026.08.12 | ₩4,042 | ₩4,056 | ₩3,869 | ₩4,002 | -0.99% | 2.8만 |
|---|
| 2026.08.11 | ₩4,096 | ₩4,096 | ₩4,002 | ₩4,002 | -2.28% | 1.6천 |
|---|
| 2026.08.10 | ₩3,856 | ₩4,042 | ₩3,856 | ₩3,989 | +3.46% | 2.3만 |
|---|
| 2026.08.07 | ₩3,962 | ₩4,069 | ₩3,829 | ₩4,029 | +1.68% | 5.3만 |
|---|
| 2026.08.06 | ₩4,016 | ₩4,042 | ₩3,735 | ₩3,882 | -3.32% | 3.7만 |
|---|
| 2026.08.05 | ₩4,122 | ₩4,136 | ₩4,002 | ₩4,069 | -1.29% | 1.1만 |
|---|
| 2026.08.04 | ₩4,122 | ₩4,269 | ₩4,042 | ₩4,149 | +0.65% | 2만 |
|---|
| 2026.08.03 | ₩4,162 | ₩4,296 | ₩4,109 | ₩4,136 | -0.64% | 2.5만 |
|---|
| 2026.07.31 | ₩4,162 | ₩4,216 | ₩4,042 | ₩4,189 | +0.64% | 2.3만 |
|---|
| 2026.07.30 | ₩4,149 | ₩4,149 | ₩4,029 | ₩4,029 | -2.89% | 2.1만 |
|---|
| 2026.07.29 | ₩4,216 | ₩4,269 | ₩4,069 | ₩4,069 | -3.48% | 1.3만 |
|---|
| 2026.07.28 | ₩4,136 | ₩4,256 | ₩4,069 | ₩4,216 | +1.94% | 2.8만 |
|---|
| 2026.07.27 | ₩4,229 | ₩4,336 | ₩4,109 | ₩4,149 | -1.89% | 3.7만 |
|---|
| 2026.07.24 | ₩4,403 | ₩4,509 | ₩4,269 | ₩4,269 | -3.03% | 1.7만 |
|---|
| 2026.07.23 | ₩4,496 | ₩4,656 | ₩4,403 | ₩4,483 | -0.30% | 1.6만 |
|---|
| 2026.07.22 | ₩4,789 | ₩4,789 | ₩4,536 | ₩4,563 | -4.74% | 3.9천 |
|---|
| 2026.07.21 | ₩4,509 | ₩4,923 | ₩4,509 | ₩4,749 | +5.33% | 3.3만 |
|---|
| 2026.07.20 | ₩4,589 | ₩4,656 | ₩4,536 | ₩4,536 | -1.16% | 2.3만 |
|---|
| 2026.07.17 | ₩4,496 | ₩4,669 | ₩4,456 | ₩4,616 | +2.67% | 3.1만 |
|---|
| 2026.07.16 | ₩4,389 | ₩4,629 | ₩4,242 | ₩4,536 | +3.34% | 5.1만 |
|---|
| 2026.07.15 | ₩4,563 | ₩4,776 | ₩4,269 | ₩4,403 | -3.51% | 9.7만 |
|---|
| 2026.07.14 | ₩4,763 | ₩4,803 | ₩4,429 | ₩4,443 | -6.72% | 3.6만 |
|---|
| 2026.07.13 | ₩5,096 | ₩5,096 | ₩4,669 | ₩4,736 | -7.07% | 5만 |
|---|
| 2026.07.10 | ₩5,256 | ₩5,350 | ₩5,016 | ₩5,123 | -2.54% | 1.8만 |
|---|
| 2026.07.09 | ₩5,096 | ₩5,310 | ₩4,950 | ₩5,176 | +1.57% | 1.6만 |
|---|
| 2026.07.08 | ₩5,163 | ₩5,190 | ₩4,909 | ₩4,950 | -4.13% | 2.4만 |
|---|
| 2026.07.07 | ₩5,537 | ₩5,697 | ₩5,016 | ₩5,296 | -4.34% | 3.7만 |
|---|
| 2026.07.06 | ₩5,470 | ₩5,843 | ₩5,456 | ₩5,523 | +0.98% | 9.9만 |
|---|
| 2026.07.02 | ₩5,390 | ₩5,603 | ₩5,123 | ₩5,456 | +1.24% | 8.5만 |
|---|
| 2026.07.01 | ₩5,617 | ₩5,750 | ₩5,376 | ₩5,443 | -3.09% | 8.8만 |
|---|
| 2026.06.30 | ₩5,203 | ₩5,750 | ₩5,203 | ₩5,510 | +5.90% | 7.9만 |
|---|
| 2026.06.29 | ₩4,869 | ₩5,496 | ₩4,696 | ₩5,416 | +11.23% | 19만 |
|---|
| 2026.06.26 | ₩5,296 | ₩5,523 | ₩5,283 | ₩5,470 | +3.27% | 6.9만 |
|---|
| 2026.06.25 | ₩5,310 | ₩5,376 | ₩5,256 | ₩5,256 | -1.01% | 1.6만 |
|---|
| 2026.06.24 | ₩5,123 | ₩5,323 | ₩5,083 | ₩5,270 | +2.86% | 8.8천 |
|---|
| 2026.06.23 | ₩5,270 | ₩5,323 | ₩5,083 | ₩5,083 | -3.54% | 9.3천 |
|---|
| 2026.06.22 | ₩5,323 | ₩5,430 | ₩5,230 | ₩5,270 | -1.00% | 1.8만 |
|---|
| 2026.06.18 | ₩5,136 | ₩5,256 | ₩5,016 | ₩5,256 | +2.34% | 4.4만 |
|---|
| 2026.06.17 | ₩4,936 | ₩5,083 | ₩4,856 | ₩5,083 | +2.97% | 3.6만 |
|---|
| 2026.06.16 | ₩5,003 | ₩5,030 | ₩4,909 | ₩4,936 | -1.33% | 1.7만 |
|---|
| 2026.06.15 | ₩5,003 | ₩5,110 | ₩4,909 | ₩5,016 | +0.27% | 1만 |
|---|
| 2026.06.12 | ₩5,056 | ₩5,190 | ₩4,763 | ₩4,816 | -4.75% | 3.3만 |
|---|
| 2026.06.11 | ₩5,003 | ₩5,136 | ₩4,763 | ₩5,136 | +2.67% | 3.6만 |
|---|
| 2026.06.10 | ₩5,136 | ₩5,176 | ₩5,003 | ₩5,003 | -2.60% | 7.2천 |
|---|
| 2026.06.09 | ₩5,270 | ₩5,336 | ₩5,003 | ₩5,136 | -2.53% | 1.5만 |
|---|
| 2026.06.08 | ₩5,363 | ₩5,430 | ₩5,136 | ₩5,136 | -4.23% | 1.2만 |
|---|
| 2026.06.05 | ₩5,443 | ₩5,443 | ₩5,270 | ₩5,363 | -1.47% | 1.7만 |
|---|
| 2026.06.04 | ₩5,110 | ₩5,510 | ₩5,003 | ₩5,376 | +5.22% | 3만 |
|---|
| 2026.06.03 | ₩5,043 | ₩5,336 | ₩5,003 | ₩5,070 | +0.53% | 3.2만 |
|---|
| 2026.06.02 | ₩5,123 | ₩5,363 | ₩5,003 | ₩5,003 | -2.34% | 7.2천 |
|---|
| 2026.06.01 | ₩4,816 | ₩5,523 | ₩4,763 | ₩5,216 | +8.31% | 11.1만 |
|---|
| 2026.05.29 | ₩4,763 | ₩5,096 | ₩4,736 | ₩4,909 | +3.08% | 6.4만 |
|---|
| 2026.05.28 | ₩4,963 | ₩4,963 | ₩4,749 | ₩4,816 | -2.96% | 2.6만 |
|---|
| 2026.05.27 | ₩4,963 | ₩4,963 | ₩4,883 | ₩4,923 | -0.81% | 1.6만 |
|---|
| 2026.05.26 | ₩4,856 | ₩5,056 | ₩4,856 | ₩4,936 | +1.65% | 5만 |
|---|
| 2026.05.22 | ₩4,883 | ₩5,043 | ₩4,883 | ₩5,043 | +3.28% | 1.3만 |
|---|
| 2026.05.21 | ₩5,056 | ₩5,056 | ₩4,883 | ₩4,963 | -1.85% | 2.6만 |
|---|
| 2026.05.20 | ₩5,003 | ₩5,110 | ₩4,749 | ₩5,070 | +1.33% | 3.4만 |
|---|
| 2026.05.19 | ₩4,749 | ₩5,003 | ₩4,669 | ₩4,963 | +4.49% | 7.1만 |
|---|
| 2026.05.18 | ₩4,909 | ₩5,003 | ₩4,736 | ₩4,763 | -2.99% | 3.2만 |
|---|
| 2026.05.15 | ₩4,429 | ₩5,083 | ₩4,149 | ₩5,003 | +12.95% | 9.4만 |
|---|
| 2026.05.14 | ₩4,776 | ₩4,936 | ₩4,656 | ₩4,869 | +1.96% | 4만 |
|---|
| 2026.05.13 | ₩4,803 | ₩4,936 | ₩4,749 | ₩4,816 | +0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩4,936 | ₩5,043 | ₩4,803 | ₩4,803 | -2.70% | 2.8만 |
|---|
| 2026.05.11 | ₩4,950 | ₩5,123 | ₩4,936 | ₩4,990 | +0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩4,963 | ₩5,163 | ₩4,936 | ₩4,963 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩5,136 | ₩5,150 | ₩4,883 | ₩4,950 | -3.64% | 5.5만 |
|---|
| 2026.05.06 | ₩5,296 | ₩5,296 | ₩5,123 | ₩5,190 | -2.02% | 1.5만 |
|---|
| 2026.05.05 | ₩5,136 | ₩5,323 | ₩5,123 | ₩5,256 | +2.34% | 2.3만 |
|---|
| 2026.05.04 | ₩5,163 | ₩5,270 | ₩5,056 | ₩5,110 | -1.03% | 2.3만 |
|---|
| 2026.05.01 | ₩4,936 | ₩5,163 | ₩4,869 | ₩5,163 | +4.59% | 1.7만 |
|---|
| 2026.04.30 | ₩4,976 | ₩4,976 | ₩4,803 | ₩4,869 | -2.14% | 1.4만 |
|---|
| 2026.04.29 | ₩5,003 | ₩5,016 | ₩4,816 | ₩4,950 | -1.07% | 2.2만 |
|---|
| 2026.04.28 | ₩5,216 | ₩5,216 | ₩5,003 | ₩5,003 | -4.09% | 2.4만 |
|---|
| 2026.04.27 | ₩5,070 | ₩5,243 | ₩5,043 | ₩5,070 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩5,136 | ₩5,230 | ₩5,003 | ₩5,110 | -0.52% | 3만 |
|---|
| 2026.04.23 | ₩5,336 | ₩5,336 | ₩5,003 | ₩5,230 | -2.00% | 3.3만 |
|---|
| 2026.04.22 | ₩5,737 | ₩5,803 | ₩5,336 | ₩5,390 | -6.05% | 4.2만 |
|---|
| 2026.04.21 | ₩5,803 | ₩5,897 | ₩5,350 | ₩5,537 | -4.60% | 23.1만 |
|---|
| 2026.04.20 | ₩5,150 | ₩5,256 | ₩5,136 | ₩5,163 | +0.26% | 3만 |
|---|
| 2026.04.17 | ₩5,016 | ₩5,176 | ₩5,016 | ₩5,123 | +2.13% | 1.5만 |
|---|
| 2026.04.16 | ₩5,016 | ₩5,083 | ₩4,803 | ₩5,003 | -0.27% | 4.1만 |
|---|
| 2026.04.15 | ₩5,070 | ₩5,123 | ₩4,923 | ₩5,030 | -0.79% | 4.1만 |
|---|
| 2026.04.14 | ₩4,936 | ₩5,256 | ₩4,936 | ₩5,136 | +4.05% | 7.3만 |
|---|
| 2026.04.13 | ₩4,683 | ₩4,936 | ₩4,683 | ₩4,896 | +4.56% | 2.8만 |
|---|
| 2026.04.10 | ₩4,669 | ₩4,803 | ₩4,496 | ₩4,616 | -1.14% | 1.8만 |
|---|
| 2026.04.09 | ₩4,603 | ₩4,776 | ₩4,603 | ₩4,629 | +0.58% | 1.1만 |
|---|
| 2026.04.08 | ₩4,976 | ₩4,976 | ₩4,589 | ₩4,629 | -6.97% | 2.8만 |
|---|
| 2026.04.07 | ₩4,563 | ₩4,723 | ₩4,563 | ₩4,576 | +0.29% | 1.7만 |
|---|
| 2026.04.06 | ₩4,629 | ₩4,656 | ₩4,536 | ₩4,589 | -0.86% | 8.3천 |
|---|
| 2026.04.02 | ₩4,576 | ₩4,776 | ₩4,376 | ₩4,669 | +2.04% | 5.9천 |
|---|
| 2026.04.01 | ₩4,616 | ₩5,003 | ₩4,576 | ₩4,643 | +0.58% | 5.6만 |
|---|
| 2026.03.31 | ₩4,443 | ₩4,603 | ₩4,336 | ₩4,589 | +3.30% | 6.2천 |
|---|
| 2026.03.30 | ₩4,469 | ₩4,483 | ₩4,349 | ₩4,483 | +0.30% | 9.8천 |
|---|
| 2026.03.27 | ₩4,669 | ₩4,669 | ₩4,336 | ₩4,416 | -5.43% | 10.6만 |
|---|
| 2026.03.26 | ₩4,803 | ₩4,816 | ₩4,669 | ₩4,709 | -1.94% | 1.5만 |
|---|
| 2026.03.25 | ₩4,816 | ₩4,869 | ₩4,803 | ₩4,803 | -0.28% | 9.5천 |
|---|
| 2026.03.24 | ₩4,963 | ₩4,976 | ₩4,803 | ₩4,816 | -2.96% | 4.4만 |
|---|
| 2026.03.23 | ₩4,869 | ₩4,936 | ₩4,789 | ₩4,909 | +0.82% | 1.6만 |
|---|
| 2026.03.20 | ₩4,749 | ₩4,896 | ₩4,749 | ₩4,896 | +3.09% | 2.8만 |
|---|
| 2026.03.19 | ₩4,696 | ₩4,909 | ₩4,696 | ₩4,803 | +2.27% | 3.6만 |
|---|
| 2026.03.18 | ₩4,883 | ₩4,923 | ₩4,749 | ₩4,749 | -2.73% | 5.1만 |
|---|
| 2026.03.17 | ₩4,776 | ₩4,923 | ₩4,763 | ₩4,816 | +0.84% | 7.5천 |
|---|
| 2026.03.16 | ₩4,829 | ₩5,043 | ₩4,803 | ₩4,829 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩4,763 | ₩5,016 | ₩4,763 | ₩4,856 | +1.96% | 2.3만 |
|---|
| 2026.03.12 | ₩4,736 | ₩4,896 | ₩4,696 | ₩4,856 | +2.54% | 7.4천 |
|---|
| 2026.03.11 | ₩4,763 | ₩5,043 | ₩4,629 | ₩4,923 | +3.36% | 2.4만 |
|---|
| 2026.03.10 | ₩4,683 | ₩4,976 | ₩4,683 | ₩4,803 | +2.56% | 1.1만 |
|---|
| 2026.03.09 | ₩4,829 | ₩4,909 | ₩4,589 | ₩4,723 | -2.21% | 2.3만 |
|---|
| 2026.03.06 | ₩4,883 | ₩4,936 | ₩4,763 | ₩4,843 | -0.82% | 2.6만 |
|---|
| 2026.03.05 | ₩4,976 | ₩5,123 | ₩4,909 | ₩4,909 | -1.34% | 1.9만 |
|---|
| 2026.03.04 | ₩4,990 | ₩5,190 | ₩4,936 | ₩5,030 | +0.80% | 3.8만 |
|---|
| 2026.03.03 | ₩4,776 | ₩5,003 | ₩4,749 | ₩4,990 | +4.47% | 3.9만 |
|---|
| 2026.03.02 | ₩4,603 | ₩4,936 | ₩4,603 | ₩4,843 | +5.22% | 9.2만 |
|---|
| 2026.02.27 | ₩4,536 | ₩4,749 | ₩4,536 | ₩4,669 | +2.94% | 3만 |
|---|
| 2026.02.26 | ₩4,616 | ₩4,723 | ₩4,469 | ₩4,589 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩4,643 | ₩4,669 | ₩4,483 | ₩4,589 | -1.15% | 1.7만 |
|---|
| 2026.02.24 | ₩4,456 | ₩4,656 | ₩4,456 | ₩4,629 | +3.89% | 1.6만 |
|---|
| 2026.02.23 | ₩4,616 | ₩4,763 | ₩4,269 | ₩4,376 | -5.20% | 7.6만 |
|---|
| 2026.02.20 | ₩4,296 | ₩4,763 | ₩4,296 | ₩4,669 | +8.70% | 5.6만 |
|---|
| 2026.02.19 | ₩4,322 | ₩4,523 | ₩4,229 | ₩4,296 | -0.62% | 3.5만 |
|---|
| 2026.02.18 | ₩4,309 | ₩4,389 | ₩4,122 | ₩4,242 | -1.55% | 1.6만 |
|---|
| 2026.02.17 | ₩4,016 | ₩4,523 | ₩3,962 | ₩4,229 | +5.32% | 5.8만 |
|---|
| 2026.02.13 | ₩3,989 | ₩4,136 | ₩3,989 | ₩4,096 | +2.68% | 6.7천 |
|---|
| 2026.02.12 | ₩4,162 | ₩4,176 | ₩4,002 | ₩4,029 | -3.21% | 3.2만 |
|---|
| 2026.02.11 | ₩4,229 | ₩4,269 | ₩4,122 | ₩4,216 | -0.32% | 1.8만 |
|---|
| 2026.02.10 | ₩4,269 | ₩4,282 | ₩4,216 | ₩4,216 | -1.25% | 4천 |
|---|
| 2026.02.09 | ₩4,202 | ₩4,376 | ₩4,202 | ₩4,269 | +1.59% | 1.9만 |
|---|
| 2026.02.06 | ₩4,136 | ₩4,363 | ₩4,136 | ₩4,269 | +3.23% | 3.8만 |
|---|
| 2026.02.05 | ₩4,242 | ₩4,322 | ₩4,002 | ₩4,016 | -5.35% | 4.2만 |
|---|
| 2026.02.04 | ₩4,229 | ₩4,349 | ₩4,109 | ₩4,269 | +0.95% | 3.8만 |
|---|
| 2026.02.03 | ₩4,349 | ₩4,349 | ₩4,136 | ₩4,269 | -1.84% | 4.2만 |
|---|
| 2026.02.02 | ₩4,162 | ₩4,363 | ₩4,149 | ₩4,309 | +3.53% | 1.4만 |
|---|
| 2026.01.30 | ₩4,389 | ₩4,416 | ₩4,136 | ₩4,162 | -5.17% | 4.8만 |
|---|
| 2026.01.29 | ₩4,336 | ₩4,496 | ₩4,296 | ₩4,443 | +2.46% | 3.1만 |
|---|
| 2026.01.28 | ₩4,429 | ₩4,576 | ₩4,349 | ₩4,416 | -0.30% | 2.7만 |
|---|
| 2026.01.27 | ₩4,363 | ₩4,509 | ₩4,229 | ₩4,429 | +1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩4,709 | ₩4,709 | ₩4,082 | ₩4,336 | -7.93% | 11.6만 |
|---|
| 2026.01.23 | ₩4,803 | ₩4,843 | ₩4,683 | ₩4,763 | -0.83% | 1.3만 |
|---|
| 2026.01.22 | ₩4,603 | ₩4,883 | ₩4,603 | ₩4,776 | +3.77% | 3.1만 |
|---|
| 2026.01.21 | ₩4,456 | ₩4,723 | ₩4,363 | ₩4,563 | +2.40% | 2.9만 |
|---|
| 2026.01.20 | ₩4,923 | ₩4,923 | ₩4,416 | ₩4,456 | -9.49% | 14.8만 |
|---|
| 2026.01.16 | ₩4,483 | ₩4,936 | ₩4,389 | ₩4,883 | +8.93% | 12.2만 |
|---|
| 2026.01.15 | ₩4,202 | ₩4,549 | ₩4,202 | ₩4,509 | +7.30% | 7만 |
|---|
| 2026.01.14 | ₩4,029 | ₩4,256 | ₩4,029 | ₩4,176 | +3.64% | 9만 |
|---|
| 2026.01.13 | ₩4,082 | ₩4,216 | ₩3,922 | ₩4,069 | -0.33% | 8.3만 |
|---|
| 2026.01.12 | ₩4,069 | ₩4,149 | ₩3,869 | ₩4,056 | -0.33% | 12.7만 |
|---|
| 2026.01.09 | ₩4,309 | ₩4,403 | ₩4,109 | ₩4,189 | -2.79% | 9만 |
|---|
| 2026.01.08 | ₩4,149 | ₩4,469 | ₩4,122 | ₩4,336 | +4.50% | 11만 |
|---|
| 2026.01.07 | ₩3,789 | ₩4,189 | ₩3,762 | ₩4,162 | +9.86% | 31.8만 |
|---|
| 2026.01.06 | ₩3,669 | ₩3,896 | ₩3,669 | ₩3,722 | +1.45% | 151.9만 |
|---|
| 2026.01.05 | ₩3,789 | ₩3,869 | ₩3,615 | ₩3,735 | -1.41% | 8.1만 |
|---|
| 2026.01.02 | ₩3,469 | ₩3,735 | ₩3,469 | ₩3,722 | +7.31% | 2.5만 |
|---|
| 2025.12.31 | ₩3,429 | ₩3,562 | ₩3,389 | ₩3,482 | +1.56% | 3.5만 |
|---|
| 2025.12.30 | ₩3,482 | ₩3,629 | ₩3,335 | ₩3,415 | -1.92% | 3.8만 |
|---|
| 2025.12.29 | ₩3,442 | ₩3,549 | ₩3,349 | ₩3,522 | +2.33% | 4만 |
|---|
| 2025.12.26 | ₩3,482 | ₩3,562 | ₩3,335 | ₩3,549 | +1.92% | 4만 |
|---|
| 2025.12.24 | ₩3,549 | ₩3,602 | ₩3,535 | ₩3,549 | 0.00% | 3.4천 |
|---|
| 2025.12.23 | ₩3,602 | ₩3,682 | ₩3,482 | ₩3,549 | -1.48% | 8.9천 |
|---|
| 2025.12.22 | ₩3,695 | ₩3,709 | ₩3,602 | ₩3,602 | -2.53% | 4.9천 |
|---|
| 2025.12.19 | ₩3,602 | ₩3,856 | ₩3,535 | ₩3,669 | +1.85% | 1.6만 |
|---|
| 2025.12.18 | ₩3,629 | ₩3,856 | ₩3,629 | ₩3,682 | +1.47% | 2만 |
|---|
| 2025.12.17 | ₩3,655 | ₩3,776 | ₩3,575 | ₩3,602 | -1.46% | 1.7만 |
|---|
| 2025.12.16 | ₩3,722 | ₩3,789 | ₩3,549 | ₩3,655 | -1.79% | 4.1만 |
|---|
| 2025.12.15 | ₩3,789 | ₩3,829 | ₩3,735 | ₩3,735 | -1.41% | 1.4만 |
|---|
| 2025.12.12 | ₩3,802 | ₩3,909 | ₩3,776 | ₩3,776 | -0.70% | 8.6천 |
|---|
| 2025.12.11 | ₩3,735 | ₩3,842 | ₩3,735 | ₩3,789 | +1.43% | 1.2만 |
|---|
| 2025.12.10 | ₩3,735 | ₩3,936 | ₩3,735 | ₩3,735 | 0.00% | 2.7만 |
|---|
| 2025.12.09 | ₩3,802 | ₩3,882 | ₩3,776 | ₩3,776 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩3,816 | ₩3,882 | ₩3,749 | ₩3,869 | +1.40% | 5.6천 |
|---|
| 2025.12.05 | ₩3,829 | ₩3,869 | ₩3,735 | ₩3,869 | +1.05% | 2.9만 |
|---|
| 2025.12.04 | ₩3,829 | ₩3,922 | ₩3,829 | ₩3,842 | +0.35% | 2.3만 |
|---|
| 2025.12.03 | ₩3,762 | ₩3,949 | ₩3,735 | ₩3,869 | +2.84% | 7.4만 |
|---|
| 2025.12.02 | ₩3,789 | ₩3,829 | ₩3,602 | ₩3,749 | -1.06% | 3.5만 |
|---|
| 2025.12.01 | ₩3,869 | ₩3,909 | ₩3,562 | ₩3,802 | -1.72% | 3.3만 |
|---|
| 2025.11.28 | ₩3,856 | ₩3,922 | ₩3,856 | ₩3,856 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩3,976 | ₩4,029 | ₩3,829 | ₩3,829 | -3.69% | 7.2만 |
|---|
| 2025.11.25 | ₩4,162 | ₩4,162 | ₩4,002 | ₩4,042 | -2.88% | 3.1만 |
|---|
| 2025.11.24 | ₩3,816 | ₩4,136 | ₩3,735 | ₩3,962 | +3.85% | 9만 |
|---|
| 2025.11.21 | ₩3,589 | ₩3,842 | ₩3,589 | ₩3,749 | +4.46% | 2.6만 |
|---|
| 2025.11.20 | ₩3,829 | ₩4,002 | ₩3,589 | ₩3,642 | -4.88% | 7.5만 |
|---|
| 2025.11.19 | ₩3,522 | ₩4,042 | ₩3,469 | ₩3,882 | +10.23% | 12.1만 |
|---|
| 2025.11.18 | ₩3,562 | ₩3,655 | ₩3,402 | ₩3,455 | -3.00% | 14.7만 |
|---|
| 2025.11.17 | ₩3,442 | ₩3,629 | ₩3,415 | ₩3,602 | +4.65% | 1.4만 |
|---|
| 2025.11.14 | ₩3,535 | ₩3,669 | ₩3,469 | ₩3,522 | -0.38% | 3.8만 |
|---|
| 2025.11.13 | ₩3,535 | ₩3,615 | ₩3,509 | ₩3,549 | +0.38% | 3.6만 |
|---|
| 2025.11.12 | ₩3,415 | ₩3,669 | ₩3,269 | ₩3,575 | +4.69% | 30.1만 |
|---|
| 2025.11.11 | ₩3,869 | ₩3,949 | ₩3,709 | ₩3,722 | -3.79% | 4.4만 |
|---|
| 2025.11.10 | ₩3,829 | ₩3,936 | ₩3,722 | ₩3,735 | -2.44% | 5.8만 |
|---|
| 2025.11.07 | ₩3,802 | ₩3,829 | ₩3,629 | ₩3,735 | -1.75% | 3.8만 |
|---|
| 2025.11.06 | ₩4,082 | ₩4,082 | ₩3,722 | ₩3,762 | -7.84% | 2.9만 |
|---|
| 2025.11.05 | ₩3,682 | ₩4,002 | ₩3,482 | ₩4,002 | +8.70% | 4.6만 |
|---|
| 2025.11.04 | ₩3,735 | ₩3,749 | ₩3,509 | ₩3,642 | -2.50% | 3.4만 |
|---|
| 2025.11.03 | ₩3,882 | ₩3,949 | ₩3,802 | ₩3,829 | -1.37% | 2만 |
|---|
| 2025.10.31 | ₩3,909 | ₩4,069 | ₩3,669 | ₩3,909 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩4,002 | ₩4,029 | ₩3,802 | ₩3,909 | -2.33% | 2.6만 |
|---|
| 2025.10.29 | ₩4,016 | ₩4,109 | ₩4,016 | ₩4,056 | +1.00% | 3.2만 |
|---|
| 2025.10.28 | ₩4,256 | ₩4,256 | ₩4,096 | ₩4,109 | -3.45% | 2.8만 |
|---|
| 2025.10.27 | ₩4,269 | ₩4,269 | ₩4,109 | ₩4,229 | -0.94% | 5.6만 |
|---|
| 2025.10.24 | ₩4,416 | ₩4,469 | ₩3,642 | ₩4,216 | -4.53% | 13.2만 |
|---|
| 2025.10.23 | ₩3,802 | ₩4,456 | ₩3,762 | ₩4,416 | +16.14% | 22.2만 |
|---|
| 2025.10.22 | ₩3,869 | ₩3,869 | ₩3,602 | ₩3,749 | -3.10% | 11.3만 |
|---|
| 2025.10.21 | ₩3,869 | ₩4,002 | ₩3,735 | ₩3,869 | 0.00% | 17.8만 |
|---|
| 2025.10.20 | ₩3,816 | ₩3,976 | ₩3,589 | ₩3,829 | +0.35% | 17.5만 |
|---|
| 2025.10.17 | ₩3,682 | ₩3,802 | ₩3,469 | ₩3,735 | +1.45% | 13.2만 |
|---|
| 2025.10.16 | ₩3,949 | ₩4,269 | ₩3,349 | ₩3,549 | -10.14% | 73.8만 |
|---|
| 2025.10.15 | ₩3,522 | ₩3,602 | ₩3,362 | ₩3,549 | +0.76% | 6.3만 |
|---|
| 2025.10.14 | ₩3,349 | ₩3,469 | ₩3,242 | ₩3,469 | +3.59% | 2.3만 |
|---|
| 2025.10.13 | ₩3,669 | ₩3,682 | ₩3,442 | ₩3,455 | -5.82% | 3.3만 |
|---|
| 2025.10.10 | ₩3,669 | ₩3,669 | ₩3,349 | ₩3,655 | -0.36% | 5.9만 |
|---|