시장 데이터를 불러오는 중
전체 종목
Criteo S.A. - Ordinary Shares 과거 주가
Criteo S.A. - Ordinary Shares · CRTO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Criteo S.A. - Ordinary Shares · CRTO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,597 | ₩21,255 | ₩20,567 | ₩21,094 | +2.41% | 53.5만 |
| 2026.10.08 | ₩19,981 | ₩20,591 | ₩19,796 | ₩20,504 | +2.62% | 22.7만 |
| 2026.10.07 | ₩19,793 | ₩20,074 | ₩19,605 | ₩19,981 | +0.95% | 32.2만 |
| 2026.10.06 | ₩19,578 | ₩19,887 | ₩19,377 | ₩19,847 | +1.37% | 39.4만 |
| 2026.10.05 | ₩19,578 | ₩19,659 | ₩19,149 | ₩19,444 | -0.68% | 56.2만 |
| 2026.10.02 | ₩20,524 | ₩20,524 | ₩19,243 | ₩19,753 | -3.76% | 44.9만 |
| 2026.10.01 | ₩20,383 | ₩20,758 | ₩20,195 | ₩20,423 | +0.20% | 34만 |
| 2026.09.30 | ₩20,718 | ₩21,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,383 |
| -1.62% |
| 40.6만 |
| 2026.09.29 | ₩21,053 | ₩21,442 | ₩20,463 | ₩20,718 | -1.59% | 28.7만 |
|---|
| 2026.09.28 | ₩21,684 | ₩21,717 | ₩21,107 | ₩21,187 | -2.29% | 29.8만 |
|---|
| 2026.09.25 | ₩22,086 | ₩22,160 | ₩21,791 | ₩21,831 | -1.15% | 28.6만 |
|---|
| 2026.09.24 | ₩22,193 | ₩22,287 | ₩21,778 | ₩22,207 | +0.06% | 22.7만 |
|---|
| 2026.09.23 | ₩22,502 | ₩22,535 | ₩21,764 | ₩22,193 | -1.37% | 26.4만 |
|---|
| 2026.09.22 | ₩22,676 | ₩22,683 | ₩22,374 | ₩22,596 | -0.35% | 19.1만 |
|---|
| 2026.09.21 | ₩22,743 | ₩22,743 | ₩21,845 | ₩22,528 | -0.94% | 14만 |
|---|
| 2026.09.18 | ₩22,756 | ₩22,756 | ₩22,220 | ₩22,394 | -1.59% | 33.9만 |
|---|
| 2026.09.17 | ₩22,971 | ₩23,191 | ₩22,488 | ₩22,663 | -1.34% | 22.3만 |
|---|
| 2026.09.16 | ₩22,810 | ₩23,199 | ₩22,756 | ₩22,931 | +0.53% | 14.6만 |
|---|
| 2026.09.15 | ₩23,132 | ₩23,172 | ₩22,810 | ₩22,917 | -0.93% | 35.4만 |
|---|
| 2026.09.14 | ₩23,548 | ₩23,709 | ₩23,078 | ₩23,226 | -1.37% | 15.1만 |
|---|
| 2026.09.11 | ₩23,293 | ₩23,722 | ₩23,159 | ₩23,387 | +0.40% | 14.5만 |
|---|
| 2026.09.10 | ₩23,454 | ₩23,601 | ₩23,172 | ₩23,293 | -0.69% | 25.8만 |
|---|
| 2026.09.09 | ₩23,548 | ₩23,910 | ₩23,011 | ₩23,387 | -0.68% | 37.8만 |
|---|
| 2026.09.08 | ₩24,325 | ₩24,473 | ₩23,387 | ₩23,789 | -2.21% | 28만 |
|---|
| 2026.09.04 | ₩24,285 | ₩24,285 | ₩23,568 | ₩23,628 | -2.71% | 9.1만 |
|---|
| 2026.09.03 | ₩24,701 | ₩24,781 | ₩24,010 | ₩24,366 | -1.36% | 18.2만 |
|---|
| 2026.09.02 | ₩23,373 | ₩24,587 | ₩23,310 | ₩24,540 | +4.99% | 25.7만 |
|---|
| 2026.09.01 | ₩23,400 | ₩23,776 | ₩23,065 | ₩23,346 | -0.23% | 16만 |
|---|
| 2026.08.31 | ₩23,762 | ₩24,030 | ₩23,414 | ₩23,668 | -0.40% | 19.9만 |
|---|
| 2026.08.28 | ₩22,998 | ₩23,735 | ₩22,998 | ₩23,414 | +1.81% | 12.3만 |
|---|
| 2026.08.27 | ₩22,622 | ₩23,309 | ₩22,609 | ₩23,118 | +2.19% | 17.5만 |
|---|
| 2026.08.26 | ₩23,306 | ₩23,427 | ₩22,622 | ₩22,756 | -2.36% | 32.7만 |
|---|
| 2026.08.25 | ₩22,797 | ₩23,414 | ₩22,797 | ₩23,199 | +1.76% | 28만 |
|---|
| 2026.08.24 | ₩23,467 | ₩23,735 | ₩22,756 | ₩22,917 | -2.34% | 32만 |
|---|
| 2026.08.21 | ₩23,722 | ₩23,977 | ₩23,266 | ₩23,387 | -1.41% | 22.8만 |
|---|
| 2026.08.20 | ₩23,869 | ₩24,097 | ₩23,346 | ₩23,447 | -1.77% | 47.8만 |
|---|
| 2026.08.19 | ₩24,232 | ₩24,741 | ₩23,856 | ₩23,936 | -1.22% | 141.8만 |
|---|
| 2026.08.18 | ₩24,768 | ₩25,130 | ₩23,896 | ₩23,977 | -3.19% | 56만 |
|---|
| 2026.08.17 | ₩25,103 | ₩25,452 | ₩23,762 | ₩23,896 | -4.81% | 53.5만 |
|---|
| 2026.08.14 | ₩24,419 | ₩25,532 | ₩24,234 | ₩25,479 | +4.34% | 43.7만 |
|---|
| 2026.08.13 | ₩23,172 | ₩24,533 | ₩23,105 | ₩24,419 | +5.38% | 28.2만 |
|---|
| 2026.08.12 | ₩23,199 | ₩23,561 | ₩22,743 | ₩23,279 | +0.35% | 25.1만 |
|---|
| 2026.08.11 | ₩24,218 | ₩24,218 | ₩22,958 | ₩23,145 | -4.43% | 83만 |
|---|
| 2026.08.10 | ₩24,379 | ₩24,513 | ₩23,896 | ₩24,071 | -1.27% | 30.7만 |
|---|
| 2026.08.07 | ₩23,843 | ₩24,795 | ₩23,471 | ₩24,647 | +3.37% | 42.2만 |
|---|
| 2026.08.06 | ₩23,078 | ₩23,682 | ₩22,609 | ₩23,574 | +2.15% | 73.2만 |
|---|
| 2026.08.05 | ₩22,073 | ₩24,915 | ₩22,019 | ₩22,864 | +3.58% | 172.8만 |
|---|
| 2026.08.04 | ₩28,844 | ₩30,253 | ₩28,761 | ₩30,038 | +4.14% | 36.2만 |
|---|
| 2026.08.03 | ₩28,938 | ₩29,877 | ₩28,295 | ₩28,657 | -0.97% | 314.3만 |
|---|
| 2026.07.31 | ₩29,153 | ₩29,528 | ₩28,657 | ₩29,260 | +0.37% | 24.8만 |
|---|
| 2026.07.30 | ₩30,273 | ₩30,273 | ₩28,885 | ₩29,421 | -2.81% | 26.2만 |
|---|
| 2026.07.29 | ₩28,362 | ₩30,467 | ₩28,362 | ₩30,346 | +7.00% | 19.8만 |
|---|
| 2026.07.28 | ₩28,321 | ₩28,563 | ₩27,718 | ₩28,362 | +0.14% | 17.7만 |
|---|
| 2026.07.27 | ₩27,705 | ₩28,456 | ₩27,490 | ₩27,959 | +0.92% | 16만 |
|---|
| 2026.07.24 | ₩27,638 | ₩27,892 | ₩27,048 | ₩27,410 | -0.82% | 34.7만 |
|---|
| 2026.07.23 | ₩28,161 | ₩28,992 | ₩27,705 | ₩27,933 | -0.81% | 27만 |
|---|
| 2026.07.22 | ₩28,979 | ₩28,979 | ₩27,959 | ₩28,228 | -2.59% | 24.3만 |
|---|
| 2026.07.21 | ₩29,448 | ₩29,562 | ₩28,858 | ₩28,925 | -1.78% | 27.5만 |
|---|
| 2026.07.20 | ₩29,917 | ₩30,118 | ₩29,437 | ₩29,502 | -1.39% | 28.1만 |
|---|
| 2026.07.17 | ₩30,548 | ₩30,876 | ₩29,770 | ₩30,145 | -1.32% | 34.1만 |
|---|
| 2026.07.16 | ₩31,030 | ₩31,044 | ₩30,206 | ₩30,749 | -0.91% | 18.6만 |
|---|
| 2026.07.15 | ₩30,212 | ₩30,817 | ₩30,051 | ₩30,306 | +0.31% | 20만 |
|---|
| 2026.07.14 | ₩30,695 | ₩30,910 | ₩29,904 | ₩30,025 | -2.18% | 32.1만 |
|---|
| 2026.07.13 | ₩30,682 | ₩31,352 | ₩30,306 | ₩31,218 | +1.75% | 72.5만 |
|---|
| 2026.07.10 | ₩31,030 | ₩31,164 | ₩30,172 | ₩30,682 | -1.12% | 47.3만 |
|---|
| 2026.07.09 | ₩30,078 | ₩31,030 | ₩29,970 | ₩31,030 | +3.17% | 29.8만 |
|---|
| 2026.07.08 | ₩30,896 | ₩31,124 | ₩29,394 | ₩30,615 | -0.91% | 40.4만 |
|---|
| 2026.07.07 | ₩30,722 | ₩32,170 | ₩30,293 | ₩31,057 | +1.09% | 100.9만 |
|---|
| 2026.07.06 | ₩25,479 | ₩33,913 | ₩25,479 | ₩31,071 | +21.95% | 268.2만 |
|---|
| 2026.07.02 | ₩25,023 | ₩25,841 | ₩25,023 | ₩25,586 | +2.25% | 37.9만 |
|---|
| 2026.07.01 | ₩24,915 | ₩25,452 | ₩24,714 | ₩24,768 | -0.59% | 20.2만 |
|---|
| 2026.06.30 | ₩24,754 | ₩25,098 | ₩24,164 | ₩24,513 | -0.98% | 21.7만 |
|---|
| 2026.06.29 | ₩23,963 | ₩25,157 | ₩23,239 | ₩24,942 | +4.09% | 50.4만 |
|---|
| 2026.06.26 | ₩23,440 | ₩24,305 | ₩23,373 | ₩23,682 | +1.03% | 23.2만 |
|---|
| 2026.06.25 | ₩24,004 | ₩24,191 | ₩23,132 | ₩23,440 | -2.35% | 30만 |
|---|
| 2026.06.24 | ₩23,266 | ₩24,406 | ₩23,132 | ₩24,299 | +4.44% | 34.1만 |
|---|
| 2026.06.23 | ₩22,528 | ₩23,400 | ₩22,502 | ₩23,279 | +3.33% | 36.1만 |
|---|
| 2026.06.22 | ₩23,172 | ₩23,266 | ₩22,099 | ₩22,220 | -4.11% | 58.4만 |
|---|
| 2026.06.18 | ₩23,186 | ₩23,521 | ₩22,810 | ₩23,387 | +0.87% | 23.4만 |
|---|
| 2026.06.17 | ₩22,783 | ₩23,682 | ₩22,663 | ₩23,454 | +2.94% | 36.3만 |
|---|
| 2026.06.16 | ₩23,735 | ₩23,735 | ₩22,783 | ₩22,984 | -3.16% | 15.9만 |
|---|
| 2026.06.15 | ₩23,816 | ₩24,124 | ₩23,561 | ₩23,735 | -0.34% | 25.8만 |
|---|
| 2026.06.12 | ₩23,574 | ₩23,990 | ₩23,132 | ₩23,936 | +1.54% | 25.6만 |
|---|
| 2026.06.11 | ₩23,507 | ₩23,802 | ₩23,113 | ₩23,346 | -0.68% | 19.5만 |
|---|
| 2026.06.10 | ₩22,797 | ₩23,829 | ₩22,542 | ₩23,641 | +3.71% | 26.5만 |
|---|
| 2026.06.09 | ₩22,984 | ₩23,293 | ₩22,528 | ₩22,864 | -0.53% | 19.6만 |
|---|
| 2026.06.08 | ₩23,360 | ₩23,709 | ₩22,850 | ₩23,065 | -1.26% | 19.2만 |
|---|
| 2026.06.05 | ₩23,186 | ₩24,044 | ₩23,125 | ₩23,776 | +2.54% | 54.2만 |
|---|
| 2026.06.04 | ₩23,226 | ₩23,762 | ₩23,053 | ₩23,186 | -0.17% | 15.2만 |
|---|
| 2026.06.03 | ₩24,674 | ₩24,674 | ₩22,709 | ₩22,998 | -6.79% | 28.8만 |
|---|
| 2026.06.02 | ₩25,358 | ₩25,485 | ₩24,607 | ₩25,090 | -1.06% | 29.6만 |
|---|
| 2026.06.01 | ₩24,527 | ₩25,666 | ₩24,104 | ₩25,626 | +4.48% | 33.6만 |
|---|
| 2026.05.29 | ₩24,822 | ₩25,094 | ₩24,446 | ₩24,473 | -1.40% | 39.5만 |
|---|
| 2026.05.28 | ₩24,138 | ₩24,848 | ₩24,071 | ₩24,527 | +1.61% | 36.9만 |
|---|
| 2026.05.27 | ₩22,797 | ₩24,459 | ₩22,797 | ₩23,963 | +5.12% | 40.9만 |
|---|
| 2026.05.26 | ₩23,092 | ₩23,199 | ₩22,703 | ₩22,837 | -1.10% | 19.1만 |
|---|
| 2026.05.22 | ₩23,078 | ₩23,521 | ₩22,904 | ₩23,186 | +0.46% | 33.1만 |
|---|
| 2026.05.21 | ₩22,931 | ₩23,226 | ₩22,649 | ₩23,025 | +0.41% | 24.1만 |
|---|
| 2026.05.20 | ₩22,958 | ₩23,165 | ₩22,153 | ₩23,118 | +0.70% | 31.3만 |
|---|
| 2026.05.19 | ₩22,073 | ₩23,110 | ₩21,912 | ₩22,984 | +4.13% | 44.9만 |
|---|
| 2026.05.18 | ₩21,469 | ₩22,233 | ₩21,469 | ₩21,737 | +1.25% | 43.1만 |
|---|
| 2026.05.15 | ₩21,322 | ₩21,885 | ₩21,322 | ₩21,536 | +1.01% | 33.1만 |
|---|
| 2026.05.14 | ₩21,670 | ₩21,952 | ₩21,335 | ₩21,456 | -0.99% | 29.4만 |
|---|
| 2026.05.13 | ₩21,724 | ₩21,960 | ₩21,462 | ₩21,657 | -0.31% | 37.4만 |
|---|
| 2026.05.12 | ₩21,576 | ₩21,992 | ₩21,469 | ₩21,724 | +0.68% | 46.4만 |
|---|
| 2026.05.11 | ₩22,059 | ₩22,587 | ₩21,322 | ₩21,603 | -2.07% | 40.1만 |
|---|
| 2026.05.08 | ₩21,724 | ₩22,260 | ₩21,536 | ₩22,113 | +1.79% | 39.5만 |
|---|
| 2026.05.07 | ₩21,255 | ₩22,368 | ₩21,067 | ₩22,059 | +3.79% | 48.6만 |
|---|
| 2026.05.06 | ₩24,057 | ₩24,057 | ₩20,886 | ₩21,268 | -11.59% | 135.1만 |
|---|
| 2026.05.05 | ₩25,814 | ₩27,329 | ₩24,701 | ₩26,981 | +4.52% | 59.1만 |
|---|
| 2026.05.04 | ₩26,283 | ₩26,793 | ₩25,733 | ₩25,814 | -1.79% | 20.9만 |
|---|
| 2026.05.01 | ₩25,720 | ₩26,484 | ₩25,653 | ₩26,256 | +2.09% | 24.6만 |
|---|
| 2026.04.30 | ₩26,015 | ₩26,015 | ₩24,902 | ₩25,398 | -2.37% | 20.9만 |
|---|
| 2026.04.29 | ₩26,082 | ₩26,136 | ₩25,519 | ₩26,042 | -0.15% | 15.7만 |
|---|
| 2026.04.28 | ₩25,894 | ₩26,282 | ₩25,640 | ₩25,948 | +0.21% | 8.4만 |
|---|
| 2026.04.27 | ₩25,586 | ₩26,350 | ₩25,371 | ₩25,894 | +1.21% | 15만 |
|---|
| 2026.04.24 | ₩24,996 | ₩25,613 | ₩24,580 | ₩25,586 | +2.36% | 11.5만 |
|---|
| 2026.04.23 | ₩25,666 | ₩25,666 | ₩24,473 | ₩24,822 | -3.29% | 20만 |
|---|
| 2026.04.22 | ₩26,283 | ₩26,283 | ₩25,559 | ₩25,975 | -1.17% | 14.7만 |
|---|
| 2026.04.21 | ₩26,310 | ₩26,793 | ₩25,854 | ₩25,948 | -1.38% | 17만 |
|---|
| 2026.04.20 | ₩25,827 | ₩26,498 | ₩25,546 | ₩26,417 | +2.28% | 20.4만 |
|---|
| 2026.04.17 | ₩26,082 | ₩26,692 | ₩25,720 | ₩26,122 | +0.15% | 22.6만 |
|---|
| 2026.04.16 | ₩26,122 | ₩26,632 | ₩25,747 | ₩26,002 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩24,875 | ₩26,069 | ₩24,875 | ₩25,975 | +4.42% | 18.3만 |
|---|
| 2026.04.14 | ₩24,875 | ₩25,465 | ₩24,379 | ₩24,862 | -0.05% | 11.3만 |
|---|
| 2026.04.13 | ₩23,883 | ₩24,741 | ₩23,709 | ₩24,580 | +2.92% | 17.2만 |
|---|
| 2026.04.10 | ₩24,299 | ₩24,480 | ₩23,414 | ₩23,896 | -1.66% | 19.6만 |
|---|
| 2026.04.09 | ₩24,822 | ₩24,949 | ₩23,145 | ₩24,299 | -2.11% | 34.5만 |
|---|
| 2026.04.08 | ₩25,449 | ₩25,693 | ₩24,808 | ₩24,822 | -2.47% | 20.4만 |
|---|
| 2026.04.07 | ₩25,009 | ₩25,210 | ₩24,540 | ₩24,768 | -0.97% | 44.2만 |
|---|
| 2026.04.06 | ₩24,848 | ₩25,291 | ₩24,754 | ₩25,009 | +0.65% | 17.9만 |
|---|
| 2026.04.02 | ₩24,366 | ₩25,208 | ₩24,272 | ₩24,808 | +1.82% | 35.1만 |
|---|
| 2026.04.01 | ₩24,151 | ₩24,882 | ₩24,044 | ₩24,714 | +2.33% | 41.6만 |
|---|
| 2026.03.31 | ₩23,709 | ₩24,178 | ₩23,092 | ₩24,044 | +1.41% | 29.1만 |
|---|
| 2026.03.30 | ₩22,810 | ₩24,138 | ₩22,810 | ₩23,414 | +2.65% | 29.1만 |
|---|
| 2026.03.27 | ₩23,266 | ₩23,393 | ₩22,777 | ₩23,038 | -0.98% | 21.9만 |
|---|
| 2026.03.26 | ₩23,467 | ₩24,714 | ₩23,467 | ₩23,655 | +0.80% | 31.2만 |
|---|
| 2026.03.25 | ₩23,695 | ₩24,151 | ₩23,202 | ₩23,762 | +0.28% | 34.7만 |
|---|
| 2026.03.24 | ₩23,118 | ₩23,722 | ₩22,404 | ₩23,641 | +2.26% | 35.3만 |
|---|
| 2026.03.23 | ₩23,467 | ₩23,990 | ₩23,199 | ₩23,346 | -0.51% | 22.5만 |
|---|
| 2026.03.20 | ₩23,118 | ₩23,534 | ₩22,730 | ₩22,797 | -1.39% | 45.6만 |
|---|
| 2026.03.19 | ₩23,521 | ₩23,943 | ₩23,051 | ₩23,414 | -0.46% | 29.4만 |
|---|
| 2026.03.18 | ₩24,044 | ₩24,164 | ₩23,709 | ₩23,816 | -0.95% | 13.4만 |
|---|
| 2026.03.17 | ₩24,473 | ₩25,412 | ₩24,071 | ₩24,164 | -1.26% | 23만 |
|---|
| 2026.03.16 | ₩24,111 | ₩24,366 | ₩23,320 | ₩24,004 | -0.44% | 37.3만 |
|---|
| 2026.03.13 | ₩24,004 | ₩24,678 | ₩23,645 | ₩23,762 | -1.01% | 19.8만 |
|---|
| 2026.03.12 | ₩24,714 | ₩25,184 | ₩23,970 | ₩24,071 | -2.60% | 19.3만 |
|---|
| 2026.03.11 | ₩25,237 | ₩25,586 | ₩24,573 | ₩24,889 | -1.38% | 19.8만 |
|---|
| 2026.03.10 | ₩25,050 | ₩25,438 | ₩24,486 | ₩25,237 | +0.75% | 27.9만 |
|---|
| 2026.03.09 | ₩25,908 | ₩26,042 | ₩25,050 | ₩25,291 | -2.38% | 26.9만 |
|---|
| 2026.03.06 | ₩25,519 | ₩26,538 | ₩24,942 | ₩26,471 | +3.73% | 306.5만 |
|---|
| 2026.03.05 | ₩25,774 | ₩26,632 | ₩25,666 | ₩25,868 | +0.36% | 34.1만 |
|---|
| 2026.03.04 | ₩25,277 | ₩26,055 | ₩25,277 | ₩25,613 | +1.33% | 289.5만 |
|---|
| 2026.03.03 | ₩23,977 | ₩25,775 | ₩23,869 | ₩25,277 | +5.43% | 35.2만 |
|---|
| 2026.03.02 | ₩23,963 | ₩25,117 | ₩23,277 | ₩24,513 | +2.29% | 64.2만 |
|---|
| 2026.02.27 | ₩23,923 | ₩24,572 | ₩23,320 | ₩23,963 | +0.17% | 28.4만 |
|---|
| 2026.02.26 | ₩23,682 | ₩24,553 | ₩23,414 | ₩24,124 | +1.87% | 38.2만 |
|---|
| 2026.02.25 | ₩23,762 | ₩23,936 | ₩23,326 | ₩23,869 | +0.45% | 18.1만 |
|---|
| 2026.02.24 | ₩22,233 | ₩23,581 | ₩21,791 | ₩23,494 | +5.67% | 42.5만 |
|---|
| 2026.02.23 | ₩23,440 | ₩23,440 | ₩22,153 | ₩22,327 | -4.75% | 35.5만 |
|---|
| 2026.02.20 | ₩23,293 | ₩23,843 | ₩23,132 | ₩23,494 | +0.86% | 21.6만 |
|---|
| 2026.02.19 | ₩23,414 | ₩23,755 | ₩23,199 | ₩23,507 | +0.40% | 29.1만 |
|---|
| 2026.02.18 | ₩23,065 | ₩23,561 | ₩22,542 | ₩23,507 | +1.92% | 33만 |
|---|
| 2026.02.17 | ₩23,628 | ₩23,628 | ₩21,657 | ₩22,864 | -3.23% | 68.4만 |
|---|
| 2026.02.13 | ₩24,620 | ₩24,982 | ₩23,561 | ₩23,883 | -3.00% | 55.9만 |
|---|
| 2026.02.12 | ₩24,218 | ₩25,894 | ₩23,896 | ₩24,419 | +0.83% | 90.2만 |
|---|
| 2026.02.11 | ₩23,869 | ₩25,619 | ₩22,193 | ₩24,822 | +3.99% | 209.7만 |
|---|
| 2026.02.10 | ₩25,371 | ₩26,431 | ₩24,942 | ₩26,136 | +3.01% | 37.2만 |
|---|
| 2026.02.09 | ₩25,733 | ₩26,002 | ₩25,190 | ₩25,398 | -1.30% | 42.5만 |
|---|
| 2026.02.06 | ₩25,412 | ₩26,417 | ₩25,365 | ₩25,733 | +1.27% | 40.3만 |
|---|
| 2026.02.05 | ₩24,835 | ₩25,881 | ₩24,835 | ₩25,331 | +2.00% | 67.7만 |
|---|
| 2026.02.04 | ₩24,446 | ₩25,465 | ₩24,010 | ₩24,835 | +1.59% | 59.3만 |
|---|
| 2026.02.03 | ₩25,492 | ₩25,539 | ₩23,910 | ₩24,446 | -4.10% | 62.4만 |
|---|
| 2026.02.02 | ₩25,680 | ₩26,176 | ₩25,385 | ₩25,492 | -0.73% | 18.4만 |
|---|
| 2026.01.30 | ₩26,283 | ₩26,377 | ₩25,546 | ₩25,707 | -2.19% | 25.7만 |
|---|
| 2026.01.29 | ₩26,498 | ₩26,706 | ₩26,236 | ₩26,498 | 0.00% | 42.6만 |
|---|
| 2026.01.28 | ₩26,753 | ₩27,221 | ₩26,263 | ₩26,431 | -1.20% | 33.5만 |
|---|
| 2026.01.27 | ₩27,745 | ₩27,973 | ₩26,216 | ₩26,940 | -2.90% | 41.1만 |
|---|
| 2026.01.26 | ₩27,101 | ₩27,933 | ₩27,088 | ₩27,745 | +2.38% | 60만 |
|---|
| 2026.01.23 | ₩26,873 | ₩27,490 | ₩26,592 | ₩27,208 | +1.25% | 31만 |
|---|
| 2026.01.22 | ₩25,827 | ₩27,021 | ₩25,827 | ₩26,739 | +3.53% | 30.8만 |
|---|
| 2026.01.21 | ₩26,833 | ₩26,867 | ₩25,503 | ₩25,827 | -3.75% | 48.6만 |
|---|
| 2026.01.20 | ₩25,975 | ₩26,726 | ₩25,693 | ₩26,618 | +2.48% | 63.7만 |
|---|
| 2026.01.16 | ₩27,691 | ₩27,855 | ₩26,122 | ₩26,136 | -5.62% | 57.4만 |
|---|
| 2026.01.15 | ₩27,517 | ₩27,986 | ₩26,820 | ₩27,477 | -0.15% | 42.4만 |
|---|
| 2026.01.14 | ₩27,852 | ₩28,067 | ₩27,436 | ₩27,517 | -1.20% | 34.4만 |
|---|
| 2026.01.13 | ₩28,268 | ₩28,496 | ₩27,517 | ₩27,705 | -1.99% | 48.7만 |
|---|
| 2026.01.12 | ₩27,691 | ₩28,496 | ₩27,222 | ₩28,268 | +2.08% | 139.8만 |
|---|
| 2026.01.09 | ₩27,410 | ₩27,785 | ₩26,820 | ₩27,718 | +1.13% | 47.4만 |
|---|
| 2026.01.08 | ₩28,724 | ₩28,894 | ₩26,833 | ₩27,450 | -4.44% | 162만 |
|---|
| 2026.01.07 | ₩28,241 | ₩28,724 | ₩27,825 | ₩28,590 | +1.23% | 81.6만 |
|---|
| 2026.01.06 | ₩27,115 | ₩28,362 | ₩26,954 | ₩28,134 | +3.76% | 106.8만 |
|---|
| 2026.01.05 | ₩27,222 | ₩27,906 | ₩26,913 | ₩27,088 | -0.49% | 52만 |
|---|
| 2026.01.02 | ₩27,544 | ₩27,785 | ₩26,565 | ₩26,873 | -2.43% | 42.4만 |
|---|
| 2025.12.31 | ₩27,490 | ₩28,013 | ₩27,490 | ₩27,638 | +0.54% | 41.6만 |
|---|
| 2025.12.30 | ₩27,061 | ₩28,000 | ₩27,061 | ₩27,611 | +2.03% | 40.1만 |
|---|
| 2025.12.29 | ₩26,806 | ₩27,470 | ₩26,659 | ₩27,208 | +1.50% | 30.5만 |
|---|
| 2025.12.26 | ₩26,766 | ₩27,061 | ₩26,551 | ₩26,833 | +0.25% | 30.9만 |
|---|
| 2025.12.24 | ₩27,316 | ₩27,316 | ₩26,605 | ₩26,900 | -1.52% | 14.1만 |
|---|
| 2025.12.23 | ₩26,404 | ₩27,504 | ₩26,404 | ₩27,343 | +3.56% | 57.8만 |
|---|
| 2025.12.22 | ₩26,028 | ₩27,088 | ₩26,028 | ₩26,364 | +1.29% | 68.2만 |
|---|
| 2025.12.19 | ₩26,618 | ₩27,108 | ₩26,028 | ₩26,149 | -1.76% | 127.7만 |
|---|
| 2025.12.18 | ₩27,772 | ₩28,094 | ₩26,444 | ₩26,578 | -4.30% | 112.6만 |
|---|
| 2025.12.17 | ₩28,174 | ₩28,684 | ₩27,422 | ₩27,651 | -1.86% | 43.8만 |
|---|
| 2025.12.16 | ₩27,007 | ₩28,208 | ₩26,504 | ₩28,000 | +3.67% | 48.9만 |
|---|
| 2025.12.15 | ₩27,356 | ₩27,471 | ₩26,404 | ₩27,222 | -0.49% | 43.5만 |
|---|
| 2025.12.12 | ₩28,080 | ₩28,348 | ₩27,208 | ₩27,343 | -2.63% | 30.4만 |
|---|
| 2025.12.11 | ₩27,356 | ₩28,214 | ₩27,356 | ₩27,866 | +1.86% | 32.8만 |
|---|
| 2025.12.10 | ₩28,147 | ₩28,147 | ₩27,155 | ₩27,423 | -2.57% | 35.1만 |
|---|
| 2025.12.09 | ₩27,463 | ₩28,026 | ₩27,289 | ₩27,812 | +1.27% | 29.1만 |
|---|
| 2025.12.08 | ₩28,549 | ₩28,697 | ₩27,208 | ₩27,356 | -4.18% | 85.7만 |
|---|
| 2025.12.05 | ₩26,551 | ₩28,804 | ₩26,420 | ₩28,161 | +6.06% | 59.3만 |
|---|
| 2025.12.04 | ₩26,672 | ₩26,672 | ₩25,814 | ₩26,256 | -1.56% | 62.5만 |
|---|
| 2025.12.03 | ₩25,988 | ₩26,525 | ₩25,720 | ₩26,498 | +1.96% | 53.7만 |
|---|
| 2025.12.02 | ₩25,935 | ₩26,508 | ₩25,479 | ₩26,055 | +0.47% | 112.4만 |
|---|
| 2025.12.01 | ₩26,458 | ₩26,573 | ₩25,653 | ₩26,028 | -1.62% | 80.3만 |
|---|
| 2025.11.28 | ₩26,484 | ₩26,846 | ₩26,167 | ₩26,659 | +0.66% | 17만 |
|---|
| 2025.11.26 | ₩26,779 | ₩27,115 | ₩26,377 | ₩26,404 | -1.40% | 47만 |
|---|
| 2025.11.25 | ₩26,297 | ₩27,061 | ₩26,256 | ₩26,618 | +1.22% | 60만 |
|---|
| 2025.11.24 | ₩26,699 | ₩26,908 | ₩25,680 | ₩26,538 | -0.60% | 51.9만 |
|---|
| 2025.11.21 | ₩26,417 | ₩26,927 | ₩26,161 | ₩26,699 | +1.07% | 30.4만 |
|---|
| 2025.11.20 | ₩26,954 | ₩27,611 | ₩26,417 | ₩26,525 | -1.59% | 37.6만 |
|---|
| 2025.11.19 | ₩26,592 | ₩27,155 | ₩26,377 | ₩26,659 | +0.25% | 37.3만 |
|---|
| 2025.11.18 | ₩26,565 | ₩26,940 | ₩26,015 | ₩26,565 | 0.00% | 27.5만 |
|---|
| 2025.11.17 | ₩27,705 | ₩27,959 | ₩26,498 | ₩26,699 | -3.63% | 41.7만 |
|---|
| 2025.11.14 | ₩28,657 | ₩28,949 | ₩27,745 | ₩27,852 | -2.81% | 31.7만 |
|---|
| 2025.11.13 | ₩30,185 | ₩30,624 | ₩28,657 | ₩28,898 | -4.26% | 41.3만 |
|---|
| 2025.11.12 | ₩30,775 | ₩31,111 | ₩30,320 | ₩30,628 | -0.48% | 42.7만 |
|---|
| 2025.11.11 | ₩29,931 | ₩30,548 | ₩29,797 | ₩30,185 | +0.85% | 40.5만 |
|---|
| 2025.11.10 | ₩28,617 | ₩29,971 | ₩28,617 | ₩29,770 | +4.03% | 44만 |
|---|
| 2025.11.07 | ₩30,494 | ₩30,628 | ₩28,509 | ₩28,724 | -5.80% | 65.7만 |
|---|
| 2025.11.06 | ₩29,877 | ₩30,574 | ₩29,510 | ₩30,172 | +0.99% | 64.2만 |
|---|
| 2025.11.05 | ₩30,105 | ₩30,413 | ₩29,582 | ₩29,877 | -0.76% | 39.5만 |
|---|
| 2025.11.04 | ₩29,662 | ₩30,454 | ₩29,421 | ₩29,595 | -0.23% | 51.5만 |
|---|
| 2025.11.03 | ₩31,231 | ₩31,325 | ₩29,723 | ₩29,957 | -4.08% | 51만 |
|---|
| 2025.10.31 | ₩29,314 | ₩30,749 | ₩29,076 | ₩30,682 | +4.67% | 73.5만 |
|---|
| 2025.10.30 | ₩29,367 | ₩30,387 | ₩29,090 | ₩29,367 | 0.00% | 63.3만 |
|---|
| 2025.10.29 | ₩30,440 | ₩30,440 | ₩28,094 | ₩29,730 | -2.33% | 107.8만 |
|---|
| 2025.10.28 | ₩28,228 | ₩28,777 | ₩27,852 | ₩28,000 | -0.81% | 75.9만 |
|---|
| 2025.10.27 | ₩28,174 | ₩28,500 | ₩27,840 | ₩28,013 | -0.57% | 42.4만 |
|---|
| 2025.10.24 | ₩27,866 | ₩28,107 | ₩27,262 | ₩27,530 | -1.20% | 27.3만 |
|---|
| 2025.10.23 | ₩28,053 | ₩28,161 | ₩27,571 | ₩27,852 | -0.72% | 25만 |
|---|
| 2025.10.22 | ₩27,235 | ₩28,060 | ₩27,168 | ₩27,959 | +2.66% | 30.5만 |
|---|
| 2025.10.21 | ₩27,463 | ₩27,825 | ₩27,195 | ₩27,235 | -0.83% | 28.6만 |
|---|
| 2025.10.20 | ₩27,115 | ₩27,685 | ₩27,115 | ₩27,544 | +1.58% | 23.5만 |
|---|
| 2025.10.17 | ₩26,484 | ₩27,349 | ₩26,484 | ₩27,061 | +2.18% | 37.8만 |
|---|
| 2025.10.16 | ₩27,396 | ₩27,647 | ₩26,283 | ₩26,551 | -3.08% | 36만 |
|---|
| 2025.10.15 | ₩27,383 | ₩27,919 | ₩27,034 | ₩27,141 | -0.88% | 42.5만 |
|---|
| 2025.10.14 | ₩26,216 | ₩27,249 | ₩26,149 | ₩26,887 | +2.56% | 67만 |
|---|
| 2025.10.13 | ₩26,994 | ₩27,048 | ₩26,243 | ₩26,350 | -2.38% | 37.1만 |
|---|
| 2025.10.10 | ₩27,892 | ₩27,946 | ₩26,478 | ₩26,726 | -4.18% | 51.7만 |
|---|