시장 데이터를 불러오는 중
전체 종목
크로노스 그룹 과거 주가
Cronos Group Inc. - Common Share · CRON · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cronos Group Inc. - Common Share · CRON · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,318 | ₩4,324 | ₩4,291 | ₩4,318 | 0.00% | 41.4만 |
| 2026.10.08 | ₩4,304 | ₩4,324 | ₩4,211 | ₩4,304 | 0.00% | 97.4만 |
| 2026.10.07 | ₩4,358 | ₩4,407 | ₩4,331 | ₩4,331 | -0.61% | 45.6만 |
| 2026.10.06 | ₩4,358 | ₩4,411 | ₩4,331 | ₩4,391 | +0.77% | 67.8만 |
| 2026.10.05 | ₩4,318 | ₩4,437 | ₩4,318 | ₩4,344 | +0.62% | 121.6만 |
| 2026.10.02 | ₩4,344 | ₩4,384 | ₩4,264 | ₩4,311 | -0.77% | 123.6만 |
| 2026.10.01 | ₩4,371 | ₩4,411 | ₩4,291 | ₩4,291 | -1.83% | 131.9만 |
| 2026.09.30 | ₩4,505 | ₩4,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,411 |
| -2.08% |
| 182.1만 |
| 2026.09.29 | ₩4,572 | ₩4,585 | ₩4,498 | ₩4,518 | -1.17% | 76.2만 |
|---|
| 2026.09.28 | ₩4,425 | ₩4,618 | ₩4,398 | ₩4,558 | +3.02% | 113.4만 |
|---|
| 2026.09.25 | ₩4,438 | ₩4,478 | ₩4,344 | ₩4,465 | +0.60% | 87.7만 |
|---|
| 2026.09.24 | ₩4,545 | ₩4,569 | ₩4,431 | ₩4,438 | -2.35% | 72.1만 |
|---|
| 2026.09.23 | ₩4,618 | ₩4,618 | ₩4,525 | ₩4,545 | -1.59% | 51.3만 |
|---|
| 2026.09.22 | ₩4,465 | ₩4,625 | ₩4,458 | ₩4,585 | +2.69% | 76.7만 |
|---|
| 2026.09.21 | ₩4,478 | ₩4,531 | ₩4,425 | ₩4,451 | -0.60% | 47.2만 |
|---|
| 2026.09.18 | ₩4,518 | ₩4,545 | ₩4,465 | ₩4,478 | -0.89% | 107만 |
|---|
| 2026.09.17 | ₩4,451 | ₩4,558 | ₩4,425 | ₩4,505 | +1.20% | 74.8만 |
|---|
| 2026.09.16 | ₩4,304 | ₩4,505 | ₩4,304 | ₩4,398 | +2.17% | 105.2만 |
|---|
| 2026.09.15 | ₩4,304 | ₩4,304 | ₩4,224 | ₩4,278 | -0.62% | 59.1만 |
|---|
| 2026.09.14 | ₩4,144 | ₩4,331 | ₩4,130 | ₩4,324 | +4.35% | 91.3만 |
|---|
| 2026.09.11 | ₩4,251 | ₩4,257 | ₩4,157 | ₩4,197 | -1.26% | 71만 |
|---|
| 2026.09.10 | ₩4,171 | ₩4,264 | ₩4,171 | ₩4,224 | +1.28% | 58.5만 |
|---|
| 2026.09.09 | ₩4,251 | ₩4,271 | ₩4,184 | ₩4,217 | -0.79% | 60.1만 |
|---|
| 2026.09.08 | ₩4,331 | ₩4,351 | ₩4,237 | ₩4,257 | -1.70% | 93만 |
|---|
| 2026.09.04 | ₩4,304 | ₩4,371 | ₩4,298 | ₩4,358 | +1.24% | 49.4만 |
|---|
| 2026.09.03 | ₩4,384 | ₩4,398 | ₩4,291 | ₩4,358 | -0.61% | 117.9만 |
|---|
| 2026.09.02 | ₩4,491 | ₩4,545 | ₩4,318 | ₩4,331 | -3.57% | 85.5만 |
|---|
| 2026.09.01 | ₩4,465 | ₩4,572 | ₩4,451 | ₩4,518 | +1.20% | 111.6만 |
|---|
| 2026.08.31 | ₩4,491 | ₩4,531 | ₩4,438 | ₩4,505 | +0.30% | 106.7만 |
|---|
| 2026.08.28 | ₩4,545 | ₩4,573 | ₩4,425 | ₩4,518 | -0.59% | 123.8만 |
|---|
| 2026.08.27 | ₩4,745 | ₩4,823 | ₩4,518 | ₩4,531 | -4.51% | 229.5만 |
|---|
| 2026.08.26 | ₩4,665 | ₩4,785 | ₩4,652 | ₩4,745 | +1.72% | 142만 |
|---|
| 2026.08.25 | ₩4,638 | ₩4,752 | ₩4,545 | ₩4,692 | +1.15% | 246.4만 |
|---|
| 2026.08.24 | ₩4,425 | ₩4,612 | ₩4,371 | ₩4,558 | +3.02% | 220.9만 |
|---|
| 2026.08.21 | ₩4,318 | ₩4,438 | ₩4,304 | ₩4,425 | +2.48% | 131.2만 |
|---|
| 2026.08.20 | ₩4,378 | ₩4,410 | ₩4,291 | ₩4,304 | -1.68% | 99.8만 |
|---|
| 2026.08.19 | ₩4,291 | ₩4,411 | ₩4,291 | ₩4,398 | +2.49% | 137.5만 |
|---|
| 2026.08.18 | ₩4,197 | ₩4,331 | ₩4,184 | ₩4,291 | +2.23% | 104.8만 |
|---|
| 2026.08.17 | ₩4,197 | ₩4,251 | ₩4,171 | ₩4,211 | +0.32% | 133.1만 |
|---|
| 2026.08.14 | ₩4,211 | ₩4,224 | ₩4,070 | ₩4,197 | -0.32% | 102.7만 |
|---|
| 2026.08.13 | ₩4,237 | ₩4,425 | ₩4,211 | ₩4,224 | -0.32% | 151.5만 |
|---|
| 2026.08.12 | ₩4,090 | ₩4,244 | ₩4,064 | ₩4,237 | +3.59% | 205.2만 |
|---|
| 2026.08.11 | ₩4,064 | ₩4,130 | ₩4,024 | ₩4,117 | +1.32% | 120.6만 |
|---|
| 2026.08.10 | ₩4,117 | ₩4,157 | ₩3,997 | ₩4,010 | -2.60% | 165.8만 |
|---|
| 2026.08.07 | ₩4,184 | ₩4,237 | ₩4,097 | ₩4,144 | -0.96% | 208.6만 |
|---|
| 2026.08.06 | ₩4,037 | ₩4,171 | ₩3,879 | ₩4,104 | +1.66% | 570만 |
|---|
| 2026.08.05 | ₩3,756 | ₩3,756 | ₩3,589 | ₩3,636 | -3.20% | 171.8만 |
|---|
| 2026.08.04 | ₩3,796 | ₩3,830 | ₩3,729 | ₩3,756 | -1.06% | 140.1만 |
|---|
| 2026.08.03 | ₩3,796 | ₩3,863 | ₩3,770 | ₩3,783 | -0.35% | 90.2만 |
|---|
| 2026.07.31 | ₩3,863 | ₩3,876 | ₩3,756 | ₩3,783 | -2.08% | 72.8만 |
|---|
| 2026.07.30 | ₩3,836 | ₩3,890 | ₩3,816 | ₩3,863 | +0.70% | 82.2만 |
|---|
| 2026.07.29 | ₩3,810 | ₩3,848 | ₩3,776 | ₩3,823 | +0.35% | 106.2만 |
|---|
| 2026.07.28 | ₩3,810 | ₩3,836 | ₩3,783 | ₩3,810 | 0.00% | 82.8만 |
|---|
| 2026.07.27 | ₩3,770 | ₩3,850 | ₩3,689 | ₩3,823 | +1.42% | 106.4만 |
|---|
| 2026.07.24 | ₩3,676 | ₩3,796 | ₩3,663 | ₩3,756 | +2.18% | 122.4만 |
|---|
| 2026.07.23 | ₩3,716 | ₩3,756 | ₩3,609 | ₩3,663 | -1.44% | 94.8만 |
|---|
| 2026.07.22 | ₩3,743 | ₩3,803 | ₩3,703 | ₩3,716 | -0.71% | 89.1만 |
|---|
| 2026.07.21 | ₩3,729 | ₩3,763 | ₩3,716 | ₩3,743 | +0.36% | 78.5만 |
|---|
| 2026.07.20 | ₩3,743 | ₩3,756 | ₩3,677 | ₩3,743 | 0.00% | 58.5만 |
|---|
| 2026.07.17 | ₩3,649 | ₩3,743 | ₩3,636 | ₩3,729 | +2.20% | 74.6만 |
|---|
| 2026.07.16 | ₩3,663 | ₩3,763 | ₩3,663 | ₩3,676 | +0.36% | 83.5만 |
|---|
| 2026.07.15 | ₩3,689 | ₩3,736 | ₩3,663 | ₩3,663 | -0.72% | 65.7만 |
|---|
| 2026.07.14 | ₩3,689 | ₩3,716 | ₩3,649 | ₩3,676 | -0.36% | 55.1만 |
|---|
| 2026.07.13 | ₩3,663 | ₩3,729 | ₩3,649 | ₩3,676 | +0.36% | 56.8만 |
|---|
| 2026.07.10 | ₩3,716 | ₩3,716 | ₩3,669 | ₩3,676 | -1.08% | 37.4만 |
|---|
| 2026.07.09 | ₩3,663 | ₩3,729 | ₩3,629 | ₩3,716 | +1.46% | 104.4만 |
|---|
| 2026.07.08 | ₩3,663 | ₩3,689 | ₩3,636 | ₩3,676 | +0.36% | 60.4만 |
|---|
| 2026.07.07 | ₩3,676 | ₩3,716 | ₩3,636 | ₩3,676 | 0.00% | 73.6만 |
|---|
| 2026.07.06 | ₩3,810 | ₩3,843 | ₩3,676 | ₩3,689 | -3.16% | 81.6만 |
|---|
| 2026.07.02 | ₩3,836 | ₩3,930 | ₩3,796 | ₩3,823 | -0.35% | 107.5만 |
|---|
| 2026.07.01 | ₩3,716 | ₩3,883 | ₩3,716 | ₩3,823 | +2.88% | 145.2만 |
|---|
| 2026.06.30 | ₩3,823 | ₩3,830 | ₩3,703 | ₩3,716 | -2.80% | 132.5만 |
|---|
| 2026.06.29 | ₩3,770 | ₩3,823 | ₩3,703 | ₩3,810 | +1.06% | 90.4만 |
|---|
| 2026.06.26 | ₩3,649 | ₩3,776 | ₩3,636 | ₩3,756 | +2.93% | 132.8만 |
|---|
| 2026.06.25 | ₩3,609 | ₩3,649 | ₩3,576 | ₩3,649 | +1.11% | 88.4만 |
|---|
| 2026.06.24 | ₩3,596 | ₩3,649 | ₩3,582 | ₩3,623 | +0.74% | 105.1만 |
|---|
| 2026.06.23 | ₩3,516 | ₩3,623 | ₩3,502 | ₩3,596 | +2.28% | 74.4만 |
|---|
| 2026.06.22 | ₩3,596 | ₩3,643 | ₩3,542 | ₩3,542 | -1.49% | 78.4만 |
|---|
| 2026.06.18 | ₩3,609 | ₩3,636 | ₩3,516 | ₩3,623 | +0.37% | 121.8만 |
|---|
| 2026.06.17 | ₩3,475 | ₩3,609 | ₩3,475 | ₩3,569 | +2.69% | 72.8만 |
|---|
| 2026.06.16 | ₩3,516 | ₩3,529 | ₩3,435 | ₩3,475 | -1.14% | 93.9만 |
|---|
| 2026.06.15 | ₩3,582 | ₩3,636 | ₩3,489 | ₩3,516 | -1.87% | 108.3만 |
|---|
| 2026.06.12 | ₩3,676 | ₩3,703 | ₩3,582 | ₩3,582 | -2.55% | 88.4만 |
|---|
| 2026.06.11 | ₩3,676 | ₩3,709 | ₩3,629 | ₩3,676 | 0.00% | 88.6만 |
|---|
| 2026.06.10 | ₩3,729 | ₩3,796 | ₩3,663 | ₩3,663 | -1.79% | 76만 |
|---|
| 2026.06.09 | ₩3,729 | ₩3,810 | ₩3,689 | ₩3,729 | 0.00% | 177.5만 |
|---|
| 2026.06.08 | ₩3,676 | ₩3,756 | ₩3,675 | ₩3,703 | +0.73% | 122.5만 |
|---|
| 2026.06.05 | ₩3,770 | ₩3,830 | ₩3,663 | ₩3,663 | -2.84% | 215.8만 |
|---|
| 2026.06.04 | ₩3,623 | ₩3,810 | ₩3,623 | ₩3,743 | +3.32% | 102만 |
|---|
| 2026.06.03 | ₩3,623 | ₩3,663 | ₩3,542 | ₩3,623 | 0.00% | 194.7만 |
|---|
| 2026.06.02 | ₩3,743 | ₩3,770 | ₩3,636 | ₩3,649 | -2.50% | 79.9만 |
|---|
| 2026.06.01 | ₩3,756 | ₩3,870 | ₩3,756 | ₩3,770 | +0.36% | 97.2만 |
|---|
| 2026.05.29 | ₩3,796 | ₩3,850 | ₩3,744 | ₩3,796 | 0.00% | 133.8만 |
|---|
| 2026.05.28 | ₩3,636 | ₩3,863 | ₩3,609 | ₩3,796 | +4.41% | 178.9만 |
|---|
| 2026.05.27 | ₩3,636 | ₩3,689 | ₩3,616 | ₩3,636 | 0.00% | 73.2만 |
|---|
| 2026.05.26 | ₩3,663 | ₩3,709 | ₩3,636 | ₩3,649 | -0.36% | 109.7만 |
|---|
| 2026.05.22 | ₩3,649 | ₩3,676 | ₩3,609 | ₩3,663 | +0.37% | 76.7만 |
|---|
| 2026.05.21 | ₩3,569 | ₩3,669 | ₩3,549 | ₩3,649 | +2.25% | 172만 |
|---|
| 2026.05.20 | ₩3,502 | ₩3,582 | ₩3,489 | ₩3,569 | +1.91% | 237만 |
|---|
| 2026.05.19 | ₩3,529 | ₩3,529 | ₩3,451 | ₩3,489 | -1.14% | 74.9만 |
|---|
| 2026.05.18 | ₩3,516 | ₩3,542 | ₩3,462 | ₩3,502 | -0.38% | 76.2만 |
|---|
| 2026.05.15 | ₩3,623 | ₩3,696 | ₩3,422 | ₩3,516 | -2.95% | 390.7만 |
|---|
| 2026.05.14 | ₩3,636 | ₩3,697 | ₩3,582 | ₩3,663 | +0.74% | 125.1만 |
|---|
| 2026.05.13 | ₩3,689 | ₩3,729 | ₩3,629 | ₩3,649 | -1.09% | 137.6만 |
|---|
| 2026.05.12 | ₩3,609 | ₩3,770 | ₩3,576 | ₩3,703 | +2.59% | 176.9만 |
|---|
| 2026.05.11 | ₩3,716 | ₩3,930 | ₩3,542 | ₩3,676 | -1.08% | 465.6만 |
|---|
| 2026.05.08 | ₩3,435 | ₩3,502 | ₩3,369 | ₩3,395 | -1.17% | 121.6만 |
|---|
| 2026.05.07 | ₩3,516 | ₩3,542 | ₩3,422 | ₩3,435 | -2.28% | 129.1만 |
|---|
| 2026.05.06 | ₩3,542 | ₩3,562 | ₩3,494 | ₩3,502 | -1.13% | 98.3만 |
|---|
| 2026.05.05 | ₩3,542 | ₩3,609 | ₩3,502 | ₩3,516 | -0.75% | 107.4만 |
|---|
| 2026.05.04 | ₩3,529 | ₩3,609 | ₩3,529 | ₩3,542 | +0.38% | 116.1만 |
|---|
| 2026.05.01 | ₩3,596 | ₩3,649 | ₩3,529 | ₩3,529 | -1.86% | 87.3만 |
|---|
| 2026.04.30 | ₩3,489 | ₩3,582 | ₩3,475 | ₩3,569 | +2.30% | 78.4만 |
|---|
| 2026.04.29 | ₩3,502 | ₩3,502 | ₩3,409 | ₩3,449 | -1.53% | 91.3만 |
|---|
| 2026.04.28 | ₩3,569 | ₩3,609 | ₩3,516 | ₩3,542 | -0.75% | 77.9만 |
|---|
| 2026.04.27 | ₩3,542 | ₩3,649 | ₩3,516 | ₩3,609 | +1.89% | 129.7만 |
|---|
| 2026.04.24 | ₩3,489 | ₩3,596 | ₩3,395 | ₩3,582 | +2.68% | 177.9만 |
|---|
| 2026.04.23 | ₩3,957 | ₩3,957 | ₩3,435 | ₩3,475 | -12.16% | 530.1만 |
|---|
| 2026.04.22 | ₩3,676 | ₩4,358 | ₩3,669 | ₩3,743 | +1.82% | 1538.3만 |
|---|
| 2026.04.21 | ₩3,703 | ₩3,703 | ₩3,596 | ₩3,649 | -1.44% | 146.4만 |
|---|
| 2026.04.20 | ₩3,569 | ₩3,729 | ₩3,569 | ₩3,689 | +3.37% | 121.7만 |
|---|
| 2026.04.17 | ₩3,636 | ₩3,663 | ₩3,576 | ₩3,596 | -1.10% | 94.5만 |
|---|
| 2026.04.16 | ₩3,623 | ₩3,635 | ₩3,549 | ₩3,582 | -1.11% | 119.7만 |
|---|
| 2026.04.15 | ₩3,422 | ₩3,657 | ₩3,422 | ₩3,636 | +6.25% | 166.4만 |
|---|
| 2026.04.14 | ₩3,462 | ₩3,489 | ₩3,423 | ₩3,435 | -0.77% | 103.6만 |
|---|
| 2026.04.13 | ₩3,435 | ₩3,475 | ₩3,369 | ₩3,435 | 0.00% | 76.1만 |
|---|
| 2026.04.10 | ₩3,409 | ₩3,462 | ₩3,382 | ₩3,449 | +1.18% | 54.1만 |
|---|
| 2026.04.09 | ₩3,355 | ₩3,435 | ₩3,342 | ₩3,409 | +1.59% | 89.3만 |
|---|
| 2026.04.08 | ₩3,475 | ₩3,489 | ₩3,382 | ₩3,382 | -2.69% | 65.4만 |
|---|
| 2026.04.07 | ₩3,422 | ₩3,453 | ₩3,362 | ₩3,369 | -1.56% | 67.6만 |
|---|
| 2026.04.06 | ₩3,369 | ₩3,482 | ₩3,369 | ₩3,449 | +2.38% | 101.4만 |
|---|
| 2026.04.02 | ₩3,302 | ₩3,434 | ₩3,288 | ₩3,382 | +2.43% | 64만 |
|---|
| 2026.04.01 | ₩3,355 | ₩3,422 | ₩3,335 | ₩3,355 | 0.00% | 81.6만 |
|---|
| 2026.03.31 | ₩3,302 | ₩3,395 | ₩3,288 | ₩3,355 | +1.62% | 65.7만 |
|---|
| 2026.03.30 | ₩3,328 | ₩3,366 | ₩3,221 | ₩3,262 | -2.01% | 100.3만 |
|---|
| 2026.03.27 | ₩3,355 | ₩3,409 | ₩3,316 | ₩3,342 | -0.40% | 77.9만 |
|---|
| 2026.03.26 | ₩3,475 | ₩3,529 | ₩3,369 | ₩3,369 | -3.08% | 90.9만 |
|---|
| 2026.03.25 | ₩3,449 | ₩3,562 | ₩3,449 | ₩3,502 | +1.55% | 80만 |
|---|
| 2026.03.24 | ₩3,315 | ₩3,462 | ₩3,315 | ₩3,449 | +4.03% | 149.1만 |
|---|
| 2026.03.23 | ₩3,208 | ₩3,382 | ₩3,208 | ₩3,369 | +5.00% | 103.7만 |
|---|
| 2026.03.20 | ₩3,275 | ₩3,302 | ₩3,181 | ₩3,195 | -2.45% | 108.4만 |
|---|
| 2026.03.19 | ₩3,395 | ₩3,395 | ₩3,275 | ₩3,288 | -3.15% | 118.9만 |
|---|
| 2026.03.18 | ₩3,449 | ₩3,475 | ₩3,395 | ₩3,395 | -1.55% | 80.8만 |
|---|
| 2026.03.17 | ₩3,409 | ₩3,475 | ₩3,369 | ₩3,462 | +1.57% | 117.5만 |
|---|
| 2026.03.16 | ₩3,382 | ₩3,429 | ₩3,369 | ₩3,395 | +0.40% | 72.5만 |
|---|
| 2026.03.13 | ₩3,315 | ₩3,395 | ₩3,315 | ₩3,342 | +0.81% | 122.5만 |
|---|
| 2026.03.12 | ₩3,409 | ₩3,410 | ₩3,315 | ₩3,328 | -2.35% | 94.6만 |
|---|
| 2026.03.11 | ₩3,382 | ₩3,462 | ₩3,355 | ₩3,422 | +1.19% | 58.4만 |
|---|
| 2026.03.10 | ₩3,369 | ₩3,449 | ₩3,355 | ₩3,369 | 0.00% | 94.7만 |
|---|
| 2026.03.09 | ₩3,395 | ₩3,395 | ₩3,288 | ₩3,369 | -0.79% | 165.1만 |
|---|
| 2026.03.06 | ₩3,409 | ₩3,462 | ₩3,342 | ₩3,435 | +0.78% | 156.1만 |
|---|
| 2026.03.05 | ₩3,502 | ₩3,549 | ₩3,435 | ₩3,435 | -1.91% | 112.6만 |
|---|
| 2026.03.04 | ₩3,475 | ₩3,589 | ₩3,475 | ₩3,502 | +0.77% | 72.2만 |
|---|
| 2026.03.03 | ₩3,435 | ₩3,529 | ₩3,422 | ₩3,475 | +1.17% | 112.3만 |
|---|
| 2026.03.02 | ₩3,502 | ₩3,556 | ₩3,475 | ₩3,516 | +0.38% | 103.7만 |
|---|
| 2026.02.27 | ₩3,596 | ₩3,663 | ₩3,529 | ₩3,569 | -0.74% | 199.7만 |
|---|
| 2026.02.26 | ₩3,569 | ₩3,623 | ₩3,395 | ₩3,569 | 0.00% | 262.4만 |
|---|
| 2026.02.25 | ₩3,703 | ₩3,716 | ₩3,623 | ₩3,703 | 0.00% | 120.5만 |
|---|
| 2026.02.24 | ₩3,636 | ₩3,676 | ₩3,556 | ₩3,663 | +0.74% | 103.4만 |
|---|
| 2026.02.23 | ₩3,596 | ₩3,596 | ₩3,496 | ₩3,529 | -1.86% | 98.2만 |
|---|
| 2026.02.20 | ₩3,609 | ₩3,659 | ₩3,582 | ₩3,609 | 0.00% | 120.9만 |
|---|
| 2026.02.19 | ₩3,542 | ₩3,636 | ₩3,542 | ₩3,609 | +1.89% | 133.1만 |
|---|
| 2026.02.18 | ₩3,542 | ₩3,643 | ₩3,542 | ₩3,569 | +0.75% | 80.8만 |
|---|
| 2026.02.17 | ₩3,475 | ₩3,616 | ₩3,453 | ₩3,542 | +1.92% | 80.3만 |
|---|
| 2026.02.13 | ₩3,462 | ₩3,542 | ₩3,462 | ₩3,475 | +0.39% | 74.7만 |
|---|
| 2026.02.12 | ₩3,489 | ₩3,516 | ₩3,435 | ₩3,435 | -1.53% | 79.3만 |
|---|
| 2026.02.11 | ₩3,569 | ₩3,569 | ₩3,475 | ₩3,489 | -2.25% | 80.6만 |
|---|
| 2026.02.10 | ₩3,489 | ₩3,663 | ₩3,489 | ₩3,556 | +1.92% | 96.7만 |
|---|
| 2026.02.09 | ₩3,529 | ₩3,556 | ₩3,489 | ₩3,502 | -0.76% | 71.7만 |
|---|
| 2026.02.06 | ₩3,422 | ₩3,549 | ₩3,422 | ₩3,529 | +3.13% | 93.7만 |
|---|
| 2026.02.05 | ₩3,395 | ₩3,489 | ₩3,395 | ₩3,422 | +0.79% | 167.4만 |
|---|
| 2026.02.04 | ₩3,422 | ₩3,512 | ₩3,409 | ₩3,449 | +0.78% | 105.2만 |
|---|
| 2026.02.03 | ₩3,302 | ₩3,475 | ₩3,295 | ₩3,435 | +4.05% | 179.5만 |
|---|
| 2026.02.02 | ₩3,342 | ₩3,382 | ₩3,208 | ₩3,355 | +0.40% | 270.2만 |
|---|
| 2026.01.30 | ₩3,422 | ₩3,449 | ₩3,342 | ₩3,355 | -1.95% | 174.2만 |
|---|
| 2026.01.29 | ₩3,556 | ₩3,596 | ₩3,409 | ₩3,462 | -2.63% | 194.3만 |
|---|
| 2026.01.28 | ₩3,623 | ₩3,703 | ₩3,556 | ₩3,556 | -1.85% | 256.8만 |
|---|
| 2026.01.27 | ₩3,636 | ₩3,663 | ₩3,582 | ₩3,623 | -0.37% | 139.5만 |
|---|
| 2026.01.26 | ₩3,716 | ₩3,743 | ₩3,596 | ₩3,596 | -3.24% | 160만 |
|---|
| 2026.01.23 | ₩3,582 | ₩3,783 | ₩3,582 | ₩3,716 | +3.73% | 128.1만 |
|---|
| 2026.01.22 | ₩3,489 | ₩3,656 | ₩3,489 | ₩3,582 | +2.68% | 148.8만 |
|---|
| 2026.01.21 | ₩3,422 | ₩3,556 | ₩3,422 | ₩3,489 | +1.95% | 141.9만 |
|---|
| 2026.01.20 | ₩3,355 | ₩3,435 | ₩3,342 | ₩3,409 | +1.59% | 150.4만 |
|---|
| 2026.01.16 | ₩3,462 | ₩3,462 | ₩3,382 | ₩3,382 | -2.32% | 119.3만 |
|---|
| 2026.01.15 | ₩3,529 | ₩3,542 | ₩3,449 | ₩3,462 | -1.89% | 84.8만 |
|---|
| 2026.01.14 | ₩3,596 | ₩3,623 | ₩3,496 | ₩3,516 | -2.23% | 106.5만 |
|---|
| 2026.01.13 | ₩3,582 | ₩3,635 | ₩3,569 | ₩3,609 | +0.75% | 104.1만 |
|---|
| 2026.01.12 | ₩3,582 | ₩3,689 | ₩3,549 | ₩3,582 | 0.00% | 158만 |
|---|
| 2026.01.09 | ₩3,616 | ₩3,743 | ₩3,546 | ₩3,582 | -0.92% | 176.6만 |
|---|
| 2026.01.08 | ₩3,556 | ₩3,589 | ₩3,529 | ₩3,542 | -0.38% | 142.1만 |
|---|
| 2026.01.07 | ₩3,569 | ₩3,629 | ₩3,556 | ₩3,569 | 0.00% | 122.5만 |
|---|
| 2026.01.06 | ₩3,596 | ₩3,649 | ₩3,542 | ₩3,596 | 0.00% | 125.5만 |
|---|
| 2026.01.05 | ₩3,609 | ₩3,643 | ₩3,536 | ₩3,609 | 0.00% | 165.4만 |
|---|
| 2026.01.02 | ₩3,529 | ₩3,616 | ₩3,516 | ₩3,609 | +2.27% | 136.7만 |
|---|
| 2025.12.31 | ₩3,489 | ₩3,541 | ₩3,475 | ₩3,516 | +0.77% | 116.9만 |
|---|
| 2025.12.30 | ₩3,529 | ₩3,609 | ₩3,502 | ₩3,502 | -0.76% | 147만 |
|---|
| 2025.12.29 | ₩3,502 | ₩3,623 | ₩3,502 | ₩3,556 | +1.53% | 142.6만 |
|---|
| 2025.12.26 | ₩3,663 | ₩3,689 | ₩3,542 | ₩3,556 | -2.92% | 90.9만 |
|---|
| 2025.12.24 | ₩3,689 | ₩3,689 | ₩3,609 | ₩3,663 | -0.72% | 63.2만 |
|---|
| 2025.12.23 | ₩3,703 | ₩3,783 | ₩3,502 | ₩3,676 | -0.72% | 591.1만 |
|---|
| 2025.12.22 | ₩3,970 | ₩4,037 | ₩3,716 | ₩3,716 | -6.40% | 286.1만 |
|---|
| 2025.12.19 | ₩4,037 | ₩4,090 | ₩3,863 | ₩3,957 | -1.99% | 343.7만 |
|---|
| 2025.12.18 | ₩4,130 | ₩4,344 | ₩3,917 | ₩3,970 | -3.88% | 734.1만 |
|---|
| 2025.12.17 | ₩4,291 | ₩4,425 | ₩4,037 | ₩4,050 | -5.61% | 516.8만 |
|---|
| 2025.12.16 | ₩4,037 | ₩4,304 | ₩3,983 | ₩4,224 | +4.64% | 435.9만 |
|---|
| 2025.12.15 | ₩4,518 | ₩4,585 | ₩4,037 | ₩4,077 | -9.76% | 778.3만 |
|---|
| 2025.12.12 | ₩4,171 | ₩4,398 | ₩3,796 | ₩4,371 | +4.81% | 1755.6만 |
|---|
| 2025.12.11 | ₩3,756 | ₩3,850 | ₩3,676 | ₩3,810 | +1.42% | 320.3만 |
|---|
| 2025.12.10 | ₩3,609 | ₩3,897 | ₩3,462 | ₩3,729 | +3.33% | 607.6만 |
|---|
| 2025.12.09 | ₩3,382 | ₩3,890 | ₩3,208 | ₩3,596 | +6.32% | 1074.1만 |
|---|
| 2025.12.08 | ₩3,315 | ₩3,348 | ₩3,302 | ₩3,302 | -0.40% | 78.5만 |
|---|
| 2025.12.05 | ₩3,315 | ₩3,375 | ₩3,315 | ₩3,328 | +0.40% | 129.9만 |
|---|
| 2025.12.04 | ₩3,366 | ₩3,390 | ₩3,328 | ₩3,328 | -1.11% | 79.1만 |
|---|
| 2025.12.03 | ₩3,288 | ₩3,409 | ₩3,288 | ₩3,355 | +2.03% | 105.2만 |
|---|
| 2025.12.02 | ₩3,328 | ₩3,402 | ₩3,288 | ₩3,288 | -1.20% | 102만 |
|---|
| 2025.12.01 | ₩3,275 | ₩3,355 | ₩3,262 | ₩3,328 | +1.63% | 95.1만 |
|---|
| 2025.11.28 | ₩3,315 | ₩3,355 | ₩3,302 | ₩3,302 | -0.40% | 30.2만 |
|---|
| 2025.11.26 | ₩3,275 | ₩3,355 | ₩3,275 | ₩3,315 | +1.22% | 129.5만 |
|---|
| 2025.11.25 | ₩3,248 | ₩3,315 | ₩3,242 | ₩3,288 | +1.23% | 121.1만 |
|---|
| 2025.11.24 | ₩3,141 | ₩3,342 | ₩3,141 | ₩3,262 | +3.83% | 153만 |
|---|
| 2025.11.21 | ₩3,074 | ₩3,181 | ₩3,048 | ₩3,168 | +3.04% | 190.7만 |
|---|
| 2025.11.20 | ₩3,168 | ₩3,235 | ₩3,048 | ₩3,074 | -2.95% | 165만 |
|---|
| 2025.11.19 | ₩3,248 | ₩3,262 | ₩3,155 | ₩3,155 | -2.88% | 88.2만 |
|---|
| 2025.11.18 | ₩3,221 | ₩3,288 | ₩3,208 | ₩3,262 | +1.24% | 84.9만 |
|---|
| 2025.11.17 | ₩3,248 | ₩3,302 | ₩3,221 | ₩3,235 | -0.41% | 97만 |
|---|
| 2025.11.14 | ₩3,275 | ₩3,315 | ₩3,248 | ₩3,275 | 0.00% | 129.9만 |
|---|
| 2025.11.13 | ₩3,342 | ₩3,382 | ₩3,302 | ₩3,315 | -0.80% | 145.6만 |
|---|
| 2025.11.12 | ₩3,355 | ₩3,435 | ₩3,355 | ₩3,395 | +1.20% | 125.4만 |
|---|
| 2025.11.11 | ₩3,409 | ₩3,435 | ₩3,328 | ₩3,369 | -1.18% | 74.7만 |
|---|
| 2025.11.10 | ₩3,342 | ₩3,442 | ₩3,318 | ₩3,422 | +2.40% | 160.1만 |
|---|
| 2025.11.07 | ₩3,275 | ₩3,342 | ₩3,242 | ₩3,315 | +1.22% | 138.7만 |
|---|
| 2025.11.06 | ₩3,342 | ₩3,475 | ₩3,275 | ₩3,302 | -1.20% | 180.6만 |
|---|
| 2025.11.05 | ₩3,262 | ₩3,328 | ₩3,248 | ₩3,275 | +0.41% | 124.6만 |
|---|
| 2025.11.04 | ₩3,315 | ₩3,362 | ₩3,248 | ₩3,275 | -1.21% | 132.7만 |
|---|
| 2025.11.03 | ₩3,355 | ₩3,429 | ₩3,315 | ₩3,395 | +1.20% | 141.3만 |
|---|
| 2025.10.31 | ₩3,288 | ₩3,369 | ₩3,275 | ₩3,355 | +2.03% | 102.3만 |
|---|
| 2025.10.30 | ₩3,275 | ₩3,355 | ₩3,262 | ₩3,262 | -0.41% | 116.6만 |
|---|
| 2025.10.29 | ₩3,328 | ₩3,382 | ₩3,275 | ₩3,288 | -1.20% | 135.6만 |
|---|
| 2025.10.28 | ₩3,288 | ₩3,342 | ₩3,221 | ₩3,328 | +1.22% | 161.9만 |
|---|
| 2025.10.27 | ₩3,382 | ₩3,409 | ₩3,302 | ₩3,302 | -2.37% | 64.3만 |
|---|
| 2025.10.24 | ₩3,328 | ₩3,435 | ₩3,315 | ₩3,369 | +1.20% | 120.5만 |
|---|
| 2025.10.23 | ₩3,221 | ₩3,369 | ₩3,221 | ₩3,315 | +2.90% | 187.9만 |
|---|
| 2025.10.22 | ₩3,328 | ₩3,355 | ₩3,221 | ₩3,221 | -3.21% | 111.8만 |
|---|
| 2025.10.21 | ₩3,355 | ₩3,395 | ₩3,328 | ₩3,342 | -0.40% | 109만 |
|---|
| 2025.10.20 | ₩3,328 | ₩3,395 | ₩3,303 | ₩3,369 | +1.20% | 101.5만 |
|---|
| 2025.10.17 | ₩3,275 | ₩3,375 | ₩3,262 | ₩3,328 | +1.63% | 162.8만 |
|---|
| 2025.10.16 | ₩3,462 | ₩3,475 | ₩3,302 | ₩3,315 | -4.25% | 154.8만 |
|---|
| 2025.10.15 | ₩3,409 | ₩3,589 | ₩3,369 | ₩3,449 | +1.18% | 213.9만 |
|---|
| 2025.10.14 | ₩3,342 | ₩3,462 | ₩3,315 | ₩3,382 | +1.20% | 114.6만 |
|---|
| 2025.10.13 | ₩3,382 | ₩3,422 | ₩3,322 | ₩3,409 | +0.79% | 131.6만 |
|---|
| 2025.10.10 | ₩3,623 | ₩3,623 | ₩3,355 | ₩3,355 | -7.38% | 214.6만 |
|---|