시장 데이터를 불러오는 중
전체 종목
Cheetah Net Supply Chain Service Inc. - Class A Common Stock 과거 주가
Cheetah Net Supply Chain Service Inc. - Class A Common Stock · CTNT · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheetah Net Supply Chain Service Inc. - Class A Common Stock · CTNT · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,750 | ₩3,803 | ₩3,496 | ₩3,523 | -6.05% | 13.7만 |
| 2026.10.08 | ₩3,683 | ₩3,816 | ₩3,604 | ₩3,763 | +2.17% | 12.3만 |
| 2026.10.07 | ₩3,763 | ₩3,870 | ₩3,576 | ₩3,736 | -0.71% | 18.9만 |
| 2026.10.06 | ₩4,123 | ₩4,337 | ₩3,843 | ₩3,936 | -4.53% | 25.7만 |
| 2026.10.05 | ₩3,950 | ₩4,257 | ₩3,683 | ₩4,177 | +5.74% | 176.6만 |
| 2026.10.02 | ₩3,309 | ₩4,737 | ₩3,256 | ₩3,496 | +5.65% | 523.9만 |
| 2026.10.01 | ₩3,523 | ₩3,589 | ₩3,082 | ₩3,269 | -7.20% | 33.2만 |
| 2026.09.30 | ₩3,683 | ₩3,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,616 |
| -1.81% |
| 38만 |
| 2026.09.29 | ₩3,923 | ₩4,057 | ₩3,536 | ₩3,830 | -2.38% | 83.1만 |
|---|
| 2026.09.28 | ₩5,564 | ₩5,885 | ₩4,670 | ₩4,804 | -13.67% | 124만 |
|---|
| 2026.09.25 | ₩6,805 | ₩7,206 | ₩6,005 | ₩6,405 | -5.88% | 345.4만 |
|---|
| 2026.09.24 | ₩6,205 | ₩6,805 | ₩6,005 | ₩6,405 | +3.23% | 70.2만 |
|---|
| 2026.09.23 | ₩6,805 | ₩8,006 | ₩6,605 | ₩7,606 | +11.76% | 128.8만 |
|---|
| 2026.09.22 | ₩8,607 | ₩9,007 | ₩8,206 | ₩8,807 | +2.33% | 108.5만 |
|---|
| 2026.09.21 | ₩10,008 | ₩10,008 | ₩8,607 | ₩9,207 | -8.00% | 132.9만 |
|---|
| 2026.09.18 | ₩10,808 | ₩12,410 | ₩8,006 | ₩9,407 | -12.96% | 426.3만 |
|---|
| 2026.09.17 | ₩16,413 | ₩17,214 | ₩8,006 | ₩9,007 | -45.12% | 848.2만 |
|---|
| 2026.09.16 | ₩10,208 | ₩11,409 | ₩7,806 | ₩8,407 | -17.65% | 159.8만 |
|---|
| 2026.09.15 | ₩16,013 | ₩19,415 | ₩10,608 | ₩12,410 | -22.50% | 168.6만 |
|---|
| 2026.09.14 | ₩203,159 | ₩204,160 | ₩29,023 | ₩30,224 | -85.12% | 66.6만 |
|---|
| 2026.09.11 | ₩226,177 | ₩262,206 | ₩202,159 | ₩232,182 | +2.65% | 1.3만 |
|---|
| 2026.09.10 | ₩218,171 | ₩238,187 | ₩205,161 | ₩228,179 | +4.59% | 8.7천 |
|---|
| 2026.09.09 | ₩248,195 | ₩272,214 | ₩222,174 | ₩222,174 | -10.48% | 5.1만 |
|---|
| 2026.09.08 | ₩256,201 | ₩280,220 | ₩248,195 | ₩250,196 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩246,193 | ₩254,199 | ₩246,193 | ₩250,196 | +1.63% | 304 |
|---|
| 2026.09.03 | ₩256,201 | ₩256,201 | ₩244,192 | ₩248,195 | -3.13% | 315 |
|---|
| 2026.09.02 | ₩258,203 | ₩261,205 | ₩252,198 | ₩254,199 | -1.55% | 429 |
|---|
| 2026.09.01 | ₩290,228 | ₩290,228 | ₩248,195 | ₩254,199 | -12.41% | 1.6천 |
|---|
| 2026.08.31 | ₩298,234 | ₩300,236 | ₩292,229 | ₩292,229 | -2.01% | 248 |
|---|
| 2026.08.28 | ₩300,236 | ₩302,237 | ₩295,232 | ₩298,234 | -0.67% | 248 |
|---|
| 2026.08.27 | ₩304,239 | ₩304,239 | ₩294,231 | ₩298,234 | -1.97% | 519 |
|---|
| 2026.08.26 | ₩304,239 | ₩306,240 | ₩298,234 | ₩302,237 | -0.66% | 422 |
|---|
| 2026.08.25 | ₩310,243 | ₩310,243 | ₩302,237 | ₩308,242 | -0.65% | 352 |
|---|
| 2026.08.24 | ₩316,248 | ₩316,248 | ₩308,242 | ₩314,246 | -0.63% | 452 |
|---|
| 2026.08.21 | ₩314,246 | ₩320,251 | ₩312,245 | ₩318,250 | +1.27% | 489 |
|---|
| 2026.08.20 | ₩312,245 | ₩314,246 | ₩306,240 | ₩312,245 | 0.00% | 549 |
|---|
| 2026.08.19 | ₩316,248 | ₩316,248 | ₩306,240 | ₩314,246 | -0.63% | 932 |
|---|
| 2026.08.18 | ₩314,246 | ₩328,257 | ₩310,243 | ₩316,248 | +0.64% | 1천 |
|---|
| 2026.08.17 | ₩322,253 | ₩336,264 | ₩317,249 | ₩320,251 | -0.62% | 1.3천 |
|---|
| 2026.08.14 | ₩328,257 | ₩336,264 | ₩302,637 | ₩322,253 | -1.83% | 6.6천 |
|---|
| 2026.08.13 | ₩332,261 | ₩332,261 | ₩318,250 | ₩328,257 | -1.20% | 8.1천 |
|---|
| 2026.08.12 | ₩332,261 | ₩332,261 | ₩314,246 | ₩324,254 | -2.41% | 1.9천 |
|---|
| 2026.08.11 | ₩372,292 | ₩380,298 | ₩340,267 | ₩344,270 | -7.53% | 1.9천 |
|---|
| 2026.08.10 | ₩384,301 | ₩388,104 | ₩368,289 | ₩380,298 | -1.04% | 1.4천 |
|---|
| 2026.08.07 | ₩374,294 | ₩398,312 | ₩366,287 | ₩386,303 | +3.21% | 1.9천 |
|---|
| 2026.08.06 | ₩368,289 | ₩384,301 | ₩364,286 | ₩370,290 | +0.54% | 2천 |
|---|
| 2026.08.05 | ₩384,301 | ₩388,305 | ₩360,283 | ₩380,298 | -1.04% | 1.2천 |
|---|
| 2026.08.04 | ₩356,279 | ₩393,709 | ₩356,279 | ₩382,300 | +7.30% | 1.8천 |
|---|
| 2026.08.03 | ₩360,283 | ₩369,290 | ₩350,275 | ₩362,284 | +0.56% | 1.2천 |
|---|
| 2026.07.31 | ₩380,298 | ₩384,301 | ₩354,278 | ₩360,283 | -5.26% | 1.3천 |
|---|
| 2026.07.30 | ₩366,287 | ₩386,303 | ₩348,273 | ₩374,294 | +2.19% | 2.2천 |
|---|
| 2026.07.29 | ₩388,305 | ₩390,306 | ₩342,068 | ₩360,283 | -7.22% | 1.9천 |
|---|
| 2026.07.28 | ₩362,284 | ₩394,309 | ₩362,284 | ₩378,297 | +4.42% | 3.2천 |
|---|
| 2026.07.27 | ₩366,287 | ₩374,294 | ₩350,275 | ₩364,286 | -0.55% | 2.5천 |
|---|
| 2026.07.24 | ₩296,232 | ₩396,311 | ₩288,226 | ₩346,272 | +16.89% | 2만 |
|---|
| 2026.07.23 | ₩306,240 | ₩308,242 | ₩286,225 | ₩298,234 | -2.61% | 1천 |
|---|
| 2026.07.22 | ₩314,246 | ₩314,246 | ₩296,232 | ₩310,243 | -1.27% | 964 |
|---|
| 2026.07.21 | ₩308,242 | ₩320,051 | ₩296,433 | ₩314,246 | +1.95% | 1.2천 |
|---|
| 2026.07.20 | ₩316,248 | ₩320,251 | ₩300,236 | ₩300,236 | -5.06% | 729 |
|---|
| 2026.07.17 | ₩308,242 | ₩320,251 | ₩300,236 | ₩316,248 | +2.60% | 961 |
|---|
| 2026.07.16 | ₩322,453 | ₩328,858 | ₩314,246 | ₩316,248 | -1.92% | 698 |
|---|
| 2026.07.15 | ₩346,272 | ₩353,277 | ₩321,252 | ₩326,256 | -5.78% | 1.7천 |
|---|
| 2026.07.14 | ₩332,261 | ₩354,278 | ₩326,256 | ₩344,270 | +3.61% | 1.7천 |
|---|
| 2026.07.13 | ₩338,265 | ₩344,270 | ₩316,248 | ₩322,253 | -4.73% | 1.9천 |
|---|
| 2026.07.10 | ₩370,290 | ₩370,290 | ₩340,267 | ₩340,267 | -8.11% | 2.4천 |
|---|
| 2026.07.09 | ₩338,265 | ₩383,301 | ₩332,261 | ₩372,292 | +10.06% | 4.8천 |
|---|
| 2026.07.08 | ₩300,236 | ₩348,273 | ₩290,228 | ₩326,256 | +8.67% | 3.6천 |
|---|
| 2026.07.07 | ₩332,261 | ₩334,062 | ₩300,236 | ₩302,237 | -9.04% | 2.1천 |
|---|
| 2026.07.06 | ₩338,265 | ₩356,279 | ₩334,262 | ₩334,262 | -1.18% | 1.5천 |
|---|
| 2026.07.02 | ₩360,283 | ₩370,290 | ₩342,268 | ₩350,275 | -2.78% | 1.9천 |
|---|
| 2026.07.01 | ₩312,245 | ₩374,294 | ₩312,245 | ₩360,283 | +15.38% | 6.6천 |
|---|
| 2026.06.30 | ₩350,275 | ₩350,275 | ₩316,248 | ₩332,261 | -5.14% | 5.7만 |
|---|
| 2026.06.29 | ₩302,237 | ₩318,250 | ₩294,631 | ₩308,242 | +1.99% | 9.7만 |
|---|
| 2026.06.26 | ₩314,246 | ₩320,451 | ₩311,244 | ₩312,245 | -0.64% | 825 |
|---|
| 2026.06.25 | ₩322,253 | ₩338,265 | ₩310,243 | ₩312,245 | -3.11% | 1.5천 |
|---|
| 2026.06.24 | ₩352,276 | ₩360,483 | ₩326,256 | ₩334,262 | -5.11% | 1.6천 |
|---|
| 2026.06.23 | ₩340,267 | ₩378,297 | ₩340,267 | ₩352,276 | +3.53% | 2.3천 |
|---|
| 2026.06.22 | ₩322,253 | ₩378,297 | ₩314,246 | ₩364,286 | +13.04% | 1만 |
|---|
| 2026.06.18 | ₩384,301 | ₩470,369 | ₩293,230 | ₩318,250 | -17.19% | 14만 |
|---|
| 2026.06.17 | ₩326,256 | ₩326,256 | ₩310,243 | ₩317,249 | -2.76% | 5.6천 |
|---|
| 2026.06.16 | ₩326,256 | ₩330,860 | ₩304,239 | ₩322,253 | -1.23% | 2천 |
|---|
| 2026.06.15 | ₩362,284 | ₩371,291 | ₩328,257 | ₩330,259 | -8.84% | 2.4천 |
|---|
| 2026.06.12 | ₩388,305 | ₩400,314 | ₩354,278 | ₩356,279 | -8.25% | 2천 |
|---|
| 2026.06.11 | ₩386,303 | ₩406,319 | ₩370,290 | ₩402,316 | +4.15% | 2.6천 |
|---|
| 2026.06.10 | ₩392,308 | ₩430,338 | ₩370,290 | ₩384,301 | -2.04% | 1.4만 |
|---|
| 2026.06.09 | ₩358,281 | ₩484,380 | ₩354,278 | ₩384,301 | +7.26% | 2.8만 |
|---|
| 2026.06.08 | ₩354,278 | ₩386,303 | ₩354,278 | ₩360,283 | +1.69% | 1.9천 |
|---|
| 2026.06.05 | ₩342,268 | ₩394,309 | ₩320,251 | ₩352,276 | +2.92% | 3천 |
|---|
| 2026.06.04 | ₩338,265 | ₩398,312 | ₩330,259 | ₩358,281 | +5.92% | 5.4천 |
|---|
| 2026.06.03 | ₩308,242 | ₩376,295 | ₩296,232 | ₩348,273 | +12.99% | 7.6천 |
|---|
| 2026.06.02 | ₩512,402 | ₩520,408 | ₩324,254 | ₩330,259 | -35.55% | 10.5만 |
|---|
| 2026.06.01 | ₩326,256 | ₩364,286 | ₩326,256 | ₩364,286 | +11.66% | 4.4만 |
|---|
| 2026.05.29 | ₩330,259 | ₩344,270 | ₩318,250 | ₩332,261 | +0.61% | 2.8천 |
|---|
| 2026.05.28 | ₩337,265 | ₩342,268 | ₩320,251 | ₩322,253 | -4.45% | 573 |
|---|
| 2026.05.27 | ₩326,256 | ₩344,270 | ₩316,248 | ₩334,262 | +2.45% | 560 |
|---|
| 2026.05.26 | ₩338,265 | ₩356,279 | ₩332,261 | ₩336,264 | -0.59% | 393 |
|---|
| 2026.05.22 | ₩358,281 | ₩371,291 | ₩336,264 | ₩340,267 | -5.03% | 897 |
|---|
| 2026.05.21 | ₩354,278 | ₩396,311 | ₩340,267 | ₩360,283 | +1.69% | 977 |
|---|
| 2026.05.20 | ₩304,239 | ₩350,275 | ₩304,239 | ₩344,270 | +13.16% | 1.1천 |
|---|
| 2026.05.19 | ₩351,276 | ₩354,278 | ₩302,237 | ₩316,248 | -9.97% | 997 |
|---|
| 2026.05.18 | ₩368,289 | ₩378,497 | ₩346,272 | ₩348,273 | -5.43% | 1.1천 |
|---|
| 2026.05.15 | ₩390,306 | ₩390,306 | ₩360,283 | ₩366,287 | -6.15% | 1.2천 |
|---|
| 2026.05.14 | ₩404,317 | ₩420,330 | ₩390,306 | ₩402,316 | -0.50% | 2천 |
|---|
| 2026.05.13 | ₩478,375 | ₩484,380 | ₩450,353 | ₩454,356 | -5.02% | 1.4천 |
|---|
| 2026.05.12 | ₩512,402 | ₩526,413 | ₩492,386 | ₩492,386 | -3.91% | 1천 |
|---|
| 2026.05.11 | ₩542,425 | ₩558,438 | ₩518,407 | ₩540,424 | -0.37% | 2.2천 |
|---|
| 2026.05.08 | ₩552,433 | ₩626,491 | ₩522,410 | ₩584,458 | +5.80% | 5.1만 |
|---|
| 2026.05.07 | ₩500,393 | ₩512,402 | ₩482,378 | ₩494,388 | -1.20% | 1.4천 |
|---|
| 2026.05.06 | ₩530,416 | ₩530,416 | ₩482,378 | ₩508,399 | -4.15% | 2.2천 |
|---|
| 2026.05.05 | ₩552,433 | ₩568,446 | ₩526,413 | ₩538,422 | -2.54% | 2천 |
|---|
| 2026.05.04 | ₩586,460 | ₩586,460 | ₩548,430 | ₩572,449 | -2.39% | 2.5천 |
|---|
| 2026.05.01 | ₩644,506 | ₩644,506 | ₩576,452 | ₩598,469 | -7.14% | 2.9천 |
|---|
| 2026.04.30 | ₩582,657 | ₩824,647 | ₩482,378 | ₩650,510 | +11.65% | 1.9만 |
|---|
| 2026.04.29 | ₩830,652 | ₩842,661 | ₩608,477 | ₩674,529 | -18.80% | 4.7천 |
|---|
| 2026.04.28 | ₩1,200,942 | ₩1,200,942 | ₩880,691 | ₩960,754 | -20.00% | 1.1만 |
|---|
| 2026.04.27 | ₩1,281,005 | ₩1,281,005 | ₩1,080,848 | ₩1,120,879 | -12.50% | 1만 |
|---|
| 2026.04.24 | ₩1,921,507 | ₩2,441,915 | ₩1,601,256 | ₩1,721,350 | -10.42% | 8.7만 |
|---|
| 2026.04.23 | ₩1,240,973 | ₩1,481,162 | ₩1,240,973 | ₩1,321,036 | +6.45% | 1.1만 |
|---|
| 2026.04.22 | ₩1,481,162 | ₩1,641,287 | ₩1,321,036 | ₩1,601,256 | +8.11% | 1.3만 |
|---|
| 2026.04.21 | ₩2,121,664 | ₩2,201,727 | ₩1,401,099 | ₩1,801,413 | -15.09% | 1.4만 |
|---|
| 2026.04.20 | ₩3,242,543 | ₩3,482,732 | ₩2,001,570 | ₩2,201,727 | -32.10% | 1.2만 |
|---|
| 2026.04.17 | ₩6,004,710 | ₩6,084,773 | ₩2,922,292 | ₩3,802,983 | -36.67% | 1.5만 |
|---|
| 2026.04.16 | ₩12,409,734 | ₩14,931,712 | ₩5,444,270 | ₩6,445,055 | -48.06% | 3.3만 |
|---|
| 2026.04.15 | ₩49,638,936 | ₩49,638,936 | ₩5,604,396 | ₩6,845,369 | -86.21% | 4.6천 |
|---|
| 2026.04.14 | ₩64,450,554 | ₩68,053,380 | ₩51,240,192 | ₩67,252,752 | +4.35% | 49 |
|---|
| 2026.04.13 | ₩58,045,530 | ₩65,651,496 | ₩57,244,902 | ₩63,649,926 | +9.66% | 23 |
|---|
| 2026.04.10 | ₩53,241,762 | ₩64,450,554 | ₩53,241,762 | ₩58,045,530 | +9.02% | 12 |
|---|
| 2026.04.09 | ₩53,642,076 | ₩55,043,175 | ₩53,241,762 | ₩53,241,762 | -0.75% | 0 |
|---|
| 2026.04.08 | ₩54,442,704 | ₩54,442,704 | ₩52,441,134 | ₩52,841,448 | -2.94% | 1 |
|---|
| 2026.04.07 | ₩54,042,390 | ₩56,244,117 | ₩52,240,977 | ₩53,642,076 | -0.74% | 4 |
|---|
| 2026.04.06 | ₩55,643,646 | ₩55,643,646 | ₩54,042,390 | ₩54,042,390 | -2.88% | 0 |
|---|
| 2026.04.02 | ₩58,045,530 | ₩58,045,530 | ₩57,244,902 | ₩57,244,902 | -1.38% | 0 |
|---|
| 2026.04.01 | ₩60,047,100 | ₩62,048,670 | ₩58,045,530 | ₩59,286,503 | -1.27% | 1 |
|---|
| 2026.03.31 | ₩54,442,704 | ₩59,646,786 | ₩54,042,390 | ₩59,646,786 | +9.56% | 1 |
|---|
| 2026.03.30 | ₩54,642,861 | ₩57,244,902 | ₩54,442,704 | ₩54,843,018 | +0.37% | 0 |
|---|
| 2026.03.27 | ₩55,643,646 | ₩56,043,960 | ₩54,642,861 | ₩56,043,960 | +0.72% | 0 |
|---|
| 2026.03.26 | ₩55,643,646 | ₩55,643,646 | ₩55,443,489 | ₩55,643,646 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩58,045,530 | ₩58,045,530 | ₩54,442,704 | ₩56,444,274 | -2.76% | 0 |
|---|
| 2026.03.24 | ₩55,563,583 | ₩56,444,274 | ₩55,243,332 | ₩55,243,332 | -0.58% | 0 |
|---|
| 2026.03.23 | ₩56,844,588 | ₩58,405,813 | ₩54,843,018 | ₩56,043,960 | -1.41% | 1 |
|---|
| 2026.03.20 | ₩58,846,158 | ₩61,248,042 | ₩57,645,216 | ₩61,248,042 | +4.08% | 16 |
|---|
| 2026.03.19 | ₩56,844,588 | ₩59,246,472 | ₩55,643,646 | ₩59,246,472 | +4.23% | 0 |
|---|
| 2026.03.18 | ₩58,445,844 | ₩60,447,414 | ₩56,043,960 | ₩60,047,100 | +2.74% | 2 |
|---|
| 2026.03.17 | ₩62,448,984 | ₩62,448,984 | ₩57,244,902 | ₩57,244,902 | -8.33% | 2 |
|---|
| 2026.03.16 | ₩60,847,728 | ₩62,448,984 | ₩59,446,629 | ₩62,448,984 | +2.63% | 0 |
|---|
| 2026.03.13 | ₩64,050,240 | ₩64,850,868 | ₩55,923,866 | ₩60,847,728 | -5.00% | 0 |
|---|
| 2026.03.12 | ₩63,850,083 | ₩64,450,554 | ₩60,327,320 | ₩62,849,298 | -1.57% | 0 |
|---|
| 2026.03.11 | ₩60,447,414 | ₩63,850,083 | ₩60,447,414 | ₩62,448,984 | +3.31% | 0 |
|---|
| 2026.03.10 | ₩61,248,042 | ₩65,251,182 | ₩60,447,414 | ₩61,648,356 | +0.65% | 1 |
|---|
| 2026.03.09 | ₩62,048,670 | ₩64,650,711 | ₩60,047,100 | ₩61,648,356 | -0.65% | 1 |
|---|
| 2026.03.06 | ₩62,849,298 | ₩64,450,554 | ₩60,047,100 | ₩62,048,670 | -1.27% | 0 |
|---|
| 2026.03.05 | ₩68,854,008 | ₩68,854,008 | ₩60,847,728 | ₩65,251,182 | -5.23% | 1 |
|---|
| 2026.03.04 | ₩70,855,578 | ₩70,855,578 | ₩68,053,380 | ₩69,254,322 | -2.26% | 1 |
|---|
| 2026.03.03 | ₩78,061,230 | ₩78,061,230 | ₩68,053,380 | ₩71,255,892 | -8.72% | 2 |
|---|
| 2026.03.02 | ₩66,852,438 | ₩84,866,568 | ₩66,852,438 | ₩83,665,626 | +25.15% | 16 |
|---|
| 2026.02.27 | ₩68,053,380 | ₩70,014,919 | ₩64,850,868 | ₩68,053,380 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩61,248,042 | ₩68,854,008 | ₩57,244,902 | ₩68,453,694 | +11.76% | 2 |
|---|
| 2026.02.25 | ₩55,043,175 | ₩62,849,298 | ₩53,642,076 | ₩61,248,042 | +11.27% | 1 |
|---|
| 2026.02.24 | ₩54,843,018 | ₩56,444,274 | ₩54,843,018 | ₩56,444,274 | +2.92% | 0 |
|---|
| 2026.02.23 | ₩53,642,076 | ₩56,884,619 | ₩53,521,982 | ₩56,043,960 | +4.48% | 0 |
|---|
| 2026.02.20 | ₩54,843,018 | ₩56,644,431 | ₩53,241,762 | ₩55,643,646 | +1.46% | 0 |
|---|
| 2026.02.19 | ₩52,561,228 | ₩56,043,960 | ₩52,561,228 | ₩56,043,960 | +6.63% | 0 |
|---|
| 2026.02.18 | ₩53,642,076 | ₩56,444,274 | ₩53,161,699 | ₩56,444,274 | +5.22% | 0 |
|---|
| 2026.02.17 | ₩56,444,274 | ₩56,844,588 | ₩50,439,564 | ₩55,243,332 | -2.13% | 2 |
|---|
| 2026.02.13 | ₩53,241,762 | ₩62,048,670 | ₩52,641,291 | ₩57,244,902 | +7.52% | 3 |
|---|
| 2026.02.12 | ₩52,841,448 | ₩53,241,762 | ₩50,439,564 | ₩53,241,762 | +0.76% | 1 |
|---|
| 2026.02.11 | ₩46,836,738 | ₩54,843,018 | ₩44,434,854 | ₩53,241,762 | +13.68% | 3 |
|---|
| 2026.02.10 | ₩49,638,936 | ₩50,039,250 | ₩46,836,738 | ₩47,637,366 | -4.03% | 1 |
|---|
| 2026.02.09 | ₩49,238,622 | ₩50,039,250 | ₩48,437,994 | ₩50,039,250 | +1.63% | 0 |
|---|
| 2026.02.06 | ₩46,436,424 | ₩50,039,250 | ₩45,956,047 | ₩47,637,366 | +2.59% | 1 |
|---|
| 2026.02.05 | ₩46,356,361 | ₩47,237,052 | ₩43,634,226 | ₩47,237,052 | +1.90% | 2 |
|---|
| 2026.02.04 | ₩43,634,226 | ₩47,237,052 | ₩42,032,970 | ₩46,036,110 | +5.50% | 4 |
|---|
| 2026.02.03 | ₩41,832,813 | ₩43,153,849 | ₩41,232,342 | ₩41,632,656 | -0.48% | 1 |
|---|
| 2026.02.02 | ₩42,032,970 | ₩43,634,226 | ₩41,232,342 | ₩42,833,598 | +1.90% | 1 |
|---|
| 2026.01.30 | ₩44,034,540 | ₩45,635,796 | ₩42,032,970 | ₩42,433,284 | -3.64% | 3 |
|---|
| 2026.01.29 | ₩44,034,540 | ₩47,237,052 | ₩43,634,226 | ₩44,835,168 | +1.82% | 57 |
|---|
| 2026.01.28 | ₩45,235,482 | ₩45,235,482 | ₩44,074,571 | ₩44,835,168 | -0.88% | 0 |
|---|
| 2026.01.27 | ₩45,435,639 | ₩45,595,765 | ₩43,634,226 | ₩44,835,168 | -1.32% | 1 |
|---|
| 2026.01.26 | ₩46,036,110 | ₩46,836,738 | ₩44,835,168 | ₩44,835,168 | -2.61% | 0 |
|---|
| 2026.01.23 | ₩46,836,738 | ₩48,037,680 | ₩44,835,168 | ₩45,635,796 | -2.56% | 1 |
|---|
| 2026.01.22 | ₩44,835,168 | ₩46,836,738 | ₩44,835,168 | ₩46,436,424 | +3.57% | 1 |
|---|
| 2026.01.21 | ₩45,235,482 | ₩45,595,765 | ₩43,634,226 | ₩44,835,168 | -0.88% | 1 |
|---|
| 2026.01.20 | ₩46,436,424 | ₩47,237,052 | ₩43,674,257 | ₩44,835,168 | -3.45% | 2 |
|---|
| 2026.01.16 | ₩46,476,455 | ₩49,638,936 | ₩46,436,424 | ₩48,037,680 | +3.36% | 2 |
|---|
| 2026.01.15 | ₩45,635,796 | ₩53,241,762 | ₩45,235,482 | ₩46,436,424 | +1.75% | 16 |
|---|
| 2026.01.14 | ₩46,156,204 | ₩46,156,204 | ₩45,235,482 | ₩45,635,796 | -1.13% | 0 |
|---|
| 2026.01.13 | ₩47,036,895 | ₩47,036,895 | ₩46,036,110 | ₩46,436,424 | -1.28% | 0 |
|---|
| 2026.01.12 | ₩47,237,052 | ₩47,237,052 | ₩46,476,455 | ₩47,237,052 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩46,836,738 | ₩47,237,052 | ₩46,836,738 | ₩47,237,052 | +0.85% | 0 |
|---|
| 2026.01.08 | ₩47,237,052 | ₩47,637,366 | ₩47,237,052 | ₩47,637,366 | +0.85% | 0 |
|---|
| 2026.01.07 | ₩48,357,931 | ₩48,357,931 | ₩46,636,581 | ₩47,637,366 | -1.49% | 0 |
|---|
| 2026.01.06 | ₩46,836,738 | ₩48,437,994 | ₩46,436,424 | ₩48,437,994 | +3.42% | 0 |
|---|
| 2026.01.05 | ₩47,156,989 | ₩48,758,245 | ₩46,436,424 | ₩47,637,366 | +1.02% | 1 |
|---|
| 2026.01.02 | ₩47,237,052 | ₩47,237,052 | ₩46,436,424 | ₩46,836,738 | -0.85% | 1 |
|---|
| 2025.12.31 | ₩48,037,680 | ₩48,037,680 | ₩46,436,424 | ₩47,237,052 | -1.67% | 1 |
|---|
| 2025.12.30 | ₩48,037,680 | ₩48,838,308 | ₩47,237,052 | ₩48,437,994 | +0.83% | 1 |
|---|
| 2025.12.29 | ₩48,838,308 | ₩50,439,564 | ₩47,637,366 | ₩48,838,308 | 0.00% | 1 |
|---|
| 2025.12.26 | ₩48,838,308 | ₩50,839,878 | ₩48,437,994 | ₩50,439,564 | +3.28% | 1 |
|---|
| 2025.12.24 | ₩50,439,564 | ₩50,439,564 | ₩48,037,680 | ₩49,638,936 | -1.59% | 0 |
|---|
| 2025.12.23 | ₩50,039,250 | ₩50,439,564 | ₩47,957,617 | ₩50,439,564 | +0.80% | 1 |
|---|
| 2025.12.22 | ₩51,240,192 | ₩51,640,506 | ₩48,037,680 | ₩51,240,192 | 0.00% | 3 |
|---|
| 2025.12.19 | ₩51,440,349 | ₩51,440,349 | ₩50,159,344 | ₩51,240,192 | -0.39% | 0 |
|---|
| 2025.12.18 | ₩53,081,636 | ₩53,081,636 | ₩50,439,564 | ₩51,640,506 | -2.71% | 1 |
|---|
| 2025.12.17 | ₩55,643,646 | ₩56,844,588 | ₩52,841,448 | ₩52,841,448 | -5.04% | 2 |
|---|
| 2025.12.16 | ₩54,802,987 | ₩57,244,902 | ₩54,442,704 | ₩55,643,646 | +1.53% | 1 |
|---|
| 2025.12.15 | ₩56,844,588 | ₩56,844,588 | ₩54,442,704 | ₩55,643,646 | -2.11% | 0 |
|---|
| 2025.12.12 | ₩56,043,960 | ₩56,844,588 | ₩54,442,704 | ₩56,043,960 | 0.00% | 1 |
|---|
| 2025.12.11 | ₩56,444,274 | ₩57,244,902 | ₩54,843,018 | ₩57,244,902 | +1.42% | 0 |
|---|
| 2025.12.10 | ₩56,484,305 | ₩57,645,216 | ₩55,243,332 | ₩56,444,274 | -0.07% | 1 |
|---|
| 2025.12.09 | ₩55,643,646 | ₩56,444,274 | ₩55,243,332 | ₩56,444,274 | +1.44% | 0 |
|---|
| 2025.12.08 | ₩57,244,902 | ₩57,244,902 | ₩55,243,332 | ₩56,444,274 | -1.40% | 0 |
|---|
| 2025.12.05 | ₩55,243,332 | ₩58,846,158 | ₩53,642,076 | ₩57,244,902 | +3.62% | 1 |
|---|
| 2025.12.04 | ₩56,444,274 | ₩58,846,158 | ₩55,243,332 | ₩57,244,902 | +1.42% | 0 |
|---|
| 2025.12.03 | ₩54,843,018 | ₩58,445,844 | ₩54,843,018 | ₩56,444,274 | +2.92% | 1 |
|---|
| 2025.12.02 | ₩52,040,820 | ₩56,043,960 | ₩52,040,820 | ₩56,043,960 | +7.69% | 1 |
|---|
| 2025.12.01 | ₩58,045,530 | ₩59,526,692 | ₩57,445,059 | ₩57,645,216 | -0.69% | 1 |
|---|
| 2025.11.28 | ₩56,844,588 | ₩58,445,844 | ₩56,844,588 | ₩58,245,687 | +2.46% | 1 |
|---|
| 2025.11.26 | ₩55,643,646 | ₩57,445,059 | ₩55,643,646 | ₩56,844,588 | +2.16% | 0 |
|---|
| 2025.11.25 | ₩53,281,793 | ₩56,043,960 | ₩53,281,793 | ₩56,043,960 | +5.18% | 1 |
|---|
| 2025.11.24 | ₩52,841,448 | ₩53,321,825 | ₩51,240,192 | ₩53,241,762 | +0.76% | 1 |
|---|
| 2025.11.21 | ₩53,041,605 | ₩53,161,699 | ₩51,240,192 | ₩52,841,448 | -0.38% | 2 |
|---|
| 2025.11.20 | ₩51,240,192 | ₩52,841,448 | ₩51,240,192 | ₩52,040,820 | +1.56% | 1 |
|---|
| 2025.11.19 | ₩51,240,192 | ₩54,042,390 | ₩50,919,941 | ₩52,441,134 | +2.34% | 1 |
|---|
| 2025.11.18 | ₩51,640,506 | ₩55,243,332 | ₩50,439,564 | ₩53,642,076 | +3.88% | 1 |
|---|
| 2025.11.17 | ₩52,040,820 | ₩54,042,390 | ₩49,638,936 | ₩52,040,820 | 0.00% | 2 |
|---|
| 2025.11.14 | ₩50,439,564 | ₩52,841,448 | ₩50,039,250 | ₩52,841,448 | +4.76% | 1 |
|---|
| 2025.11.13 | ₩52,841,448 | ₩54,042,390 | ₩50,839,878 | ₩51,640,506 | -2.27% | 3 |
|---|
| 2025.11.12 | ₩53,642,076 | ₩55,643,646 | ₩52,441,134 | ₩53,642,076 | 0.00% | 1 |
|---|
| 2025.11.11 | ₩50,439,564 | ₩56,043,960 | ₩50,439,564 | ₩53,642,076 | +6.35% | 4 |
|---|
| 2025.11.10 | ₩50,439,564 | ₩51,640,506 | ₩48,037,680 | ₩49,238,622 | -2.38% | 22 |
|---|
| 2025.11.07 | ₩51,640,506 | ₩54,843,018 | ₩51,360,286 | ₩54,843,018 | +6.20% | 179 |
|---|
| 2025.11.06 | ₩60,447,414 | ₩60,847,728 | ₩51,680,537 | ₩52,841,448 | -12.58% | 1 |
|---|
| 2025.11.05 | ₩60,847,728 | ₩61,648,356 | ₩60,247,257 | ₩60,247,257 | -0.99% | 0 |
|---|
| 2025.11.04 | ₩60,447,414 | ₩62,048,670 | ₩60,247,257 | ₩60,447,414 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩59,646,786 | ₩61,248,042 | ₩59,646,786 | ₩60,847,728 | +2.01% | 0 |
|---|
| 2025.10.31 | ₩61,648,356 | ₩62,849,298 | ₩60,447,414 | ₩61,648,356 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩60,047,100 | ₩64,850,868 | ₩60,047,100 | ₩63,249,612 | +5.33% | 1 |
|---|
| 2025.10.29 | ₩66,051,810 | ₩67,853,223 | ₩64,050,240 | ₩64,850,868 | -1.82% | 1 |
|---|
| 2025.10.28 | ₩66,051,810 | ₩69,654,636 | ₩66,051,810 | ₩66,051,810 | 0.00% | 1 |
|---|
| 2025.10.27 | ₩71,656,206 | ₩71,656,206 | ₩66,452,124 | ₩66,852,438 | -6.70% | 1 |
|---|
| 2025.10.24 | ₩69,654,636 | ₩71,616,175 | ₩67,853,223 | ₩71,255,892 | +2.30% | 0 |
|---|
| 2025.10.23 | ₩68,854,008 | ₩70,054,950 | ₩66,452,124 | ₩69,654,636 | +1.16% | 0 |
|---|
| 2025.10.22 | ₩70,054,950 | ₩70,054,950 | ₩68,053,380 | ₩70,054,950 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩70,054,950 | ₩71,656,206 | ₩69,254,322 | ₩70,054,950 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩67,252,752 | ₩72,056,520 | ₩67,252,752 | ₩70,455,264 | +4.76% | 0 |
|---|
| 2025.10.17 | ₩70,455,264 | ₩70,455,264 | ₩67,052,595 | ₩67,252,752 | -4.55% | 0 |
|---|
| 2025.10.16 | ₩76,459,974 | ₩76,459,974 | ₩70,575,358 | ₩71,255,892 | -6.81% | 1 |
|---|
| 2025.10.15 | ₩72,897,179 | ₩76,059,660 | ₩72,897,179 | ₩75,259,032 | +3.24% | 0 |
|---|
| 2025.10.14 | ₩72,656,991 | ₩75,659,346 | ₩70,054,950 | ₩75,259,032 | +3.58% | 1 |
|---|
| 2025.10.13 | ₩70,054,950 | ₩72,456,834 | ₩68,854,008 | ₩71,656,206 | +2.29% | 1 |
|---|
| 2025.10.10 | ₩75,259,032 | ₩75,659,346 | ₩68,854,008 | ₩68,854,008 | -8.51% | 1 |
|---|