시장 데이터를 불러오는 중
전체 종목
CTW Class A 과거 주가
CTW - Class A Ordinary Shares · CTW · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTW - Class A Ordinary Shares · CTW · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,471 | ₩3,471 | ₩2,653 | ₩3,082 | -11.20% | 2.3만 |
| 2026.10.08 | ₩2,707 | ₩3,457 | ₩2,653 | ₩3,082 | +13.86% | 2.2만 |
| 2026.10.07 | ₩2,881 | ₩2,948 | ₩2,881 | ₩2,948 | +2.33% | 700 |
| 2026.10.06 | ₩2,586 | ₩2,827 | ₩2,559 | ₩2,814 | +8.81% | 3.7천 |
| 2026.10.05 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
| 2026.10.02 | ₩2,801 | ₩2,801 | ₩2,640 | ₩2,720 | -2.87% | 4.4천 |
| 2026.10.01 | ₩2,787 | ₩2,787 | ₩2,546 | ₩2,600 | -6.73% | 4.1천 |
| 2026.09.30 | ₩2,774 | ₩2,975 | ₩2,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,533 |
| -8.70% |
| 3.4만 |
| 2026.09.29 | ₩2,814 | ₩2,988 | ₩2,667 | ₩2,854 | +1.43% | 3.7만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,854 | ₩2,626 | ₩2,827 | 0.00% | 3만 |
|---|
| 2026.09.25 | ₩2,760 | ₩2,868 | ₩2,748 | ₩2,814 | +1.94% | 3.1만 |
|---|
| 2026.09.24 | ₩2,935 | ₩3,035 | ₩2,707 | ₩2,814 | -4.11% | 2.1만 |
|---|
| 2026.09.23 | ₩2,948 | ₩3,055 | ₩2,854 | ₩2,854 | -3.18% | 1.5만 |
|---|
| 2026.09.22 | ₩2,774 | ₩2,975 | ₩2,720 | ₩2,841 | +2.42% | 1.4만 |
|---|
| 2026.09.21 | ₩2,827 | ₩2,975 | ₩2,707 | ₩2,707 | -4.27% | 1.9만 |
|---|
| 2026.09.18 | ₩3,042 | ₩3,082 | ₩2,778 | ₩2,894 | -4.85% | 1.8만 |
|---|
| 2026.09.17 | ₩2,975 | ₩3,122 | ₩2,975 | ₩3,122 | +4.95% | 1.7만 |
|---|
| 2026.09.16 | ₩3,129 | ₩3,209 | ₩3,015 | ₩3,028 | -3.21% | 2.4만 |
|---|
| 2026.09.15 | ₩3,162 | ₩3,176 | ₩3,042 | ₩3,109 | -1.69% | 2.4만 |
|---|
| 2026.09.14 | ₩3,229 | ₩3,377 | ₩3,082 | ₩3,156 | -2.28% | 2.9만 |
|---|
| 2026.09.11 | ₩3,417 | ₩3,524 | ₩3,116 | ₩3,136 | -8.24% | 2.3만 |
|---|
| 2026.09.10 | ₩3,296 | ₩3,377 | ₩3,082 | ₩3,109 | -5.69% | 2.6만 |
|---|
| 2026.09.09 | ₩3,243 | ₩3,350 | ₩3,095 | ₩3,095 | -4.55% | 2.6만 |
|---|
| 2026.09.08 | ₩3,243 | ₩3,404 | ₩3,136 | ₩3,229 | -0.41% | 2.7만 |
|---|
| 2026.09.04 | ₩3,256 | ₩3,591 | ₩3,162 | ₩3,216 | -1.23% | 2.3만 |
|---|
| 2026.09.03 | ₩3,377 | ₩3,605 | ₩3,162 | ₩3,162 | -6.35% | 2.7만 |
|---|
| 2026.09.02 | ₩3,558 | ₩3,672 | ₩3,229 | ₩3,323 | -6.59% | 2.1만 |
|---|
| 2026.09.01 | ₩3,337 | ₩3,564 | ₩3,109 | ₩3,404 | +2.01% | 2.1만 |
|---|
| 2026.08.31 | ₩3,551 | ₩3,631 | ₩3,310 | ₩3,471 | -2.26% | 1.4만 |
|---|
| 2026.08.28 | ₩3,725 | ₩3,806 | ₩3,310 | ₩3,457 | -7.19% | 4만 |
|---|
| 2026.08.27 | ₩3,832 | ₩3,886 | ₩3,538 | ₩3,578 | -6.64% | 4.1만 |
|---|
| 2026.08.26 | ₩3,578 | ₩3,926 | ₩3,497 | ₩3,832 | +7.12% | 2.3만 |
|---|
| 2026.08.25 | ₩3,484 | ₩3,846 | ₩3,484 | ₩3,819 | +9.62% | 2.2만 |
|---|
| 2026.08.24 | ₩3,430 | ₩3,779 | ₩3,430 | ₩3,779 | +10.16% | 2.8만 |
|---|
| 2026.08.21 | ₩3,337 | ₩3,965 | ₩3,337 | ₩3,712 | +11.24% | 2.4만 |
|---|
| 2026.08.20 | ₩3,337 | ₩3,591 | ₩3,337 | ₩3,497 | +4.82% | 3.1만 |
|---|
| 2026.08.19 | ₩3,538 | ₩3,631 | ₩3,283 | ₩3,471 | -1.89% | 2.2만 |
|---|
| 2026.08.18 | ₩3,377 | ₩3,672 | ₩3,350 | ₩3,672 | +8.73% | 3.1만 |
|---|
| 2026.08.17 | ₩3,685 | ₩3,685 | ₩3,524 | ₩3,564 | -3.27% | 2.1만 |
|---|
| 2026.08.14 | ₩3,136 | ₩3,712 | ₩3,136 | ₩3,712 | +18.38% | 2.9만 |
|---|
| 2026.08.13 | ₩3,497 | ₩3,511 | ₩3,283 | ₩3,497 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩3,283 | ₩3,471 | ₩3,283 | ₩3,457 | +5.31% | 4.3만 |
|---|
| 2026.08.11 | ₩3,323 | ₩3,524 | ₩3,229 | ₩3,471 | +4.44% | 2.1만 |
|---|
| 2026.08.10 | ₩3,256 | ₩3,430 | ₩3,162 | ₩3,404 | +4.53% | 3만 |
|---|
| 2026.08.07 | ₩3,256 | ₩3,390 | ₩3,216 | ₩3,323 | +2.06% | 2.7만 |
|---|
| 2026.08.06 | ₩3,176 | ₩3,457 | ₩3,122 | ₩3,270 | +2.95% | 2.9만 |
|---|
| 2026.08.05 | ₩3,203 | ₩3,323 | ₩3,176 | ₩3,189 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩3,055 | ₩3,330 | ₩3,055 | ₩3,216 | +5.26% | 2.5만 |
|---|
| 2026.08.03 | ₩3,229 | ₩3,323 | ₩2,988 | ₩3,189 | -1.24% | 3.3만 |
|---|
| 2026.07.31 | ₩3,363 | ₩3,524 | ₩3,189 | ₩3,323 | -1.20% | 2.6만 |
|---|
| 2026.07.30 | ₩3,229 | ₩3,350 | ₩2,921 | ₩3,270 | +1.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,296 | ₩3,363 | ₩3,109 | ₩3,323 | +0.81% | 4만 |
|---|
| 2026.07.28 | ₩2,988 | ₩3,350 | ₩2,988 | ₩3,337 | +11.66% | 3.5만 |
|---|
| 2026.07.27 | ₩3,055 | ₩3,176 | ₩2,988 | ₩3,082 | +0.88% | 2.5만 |
|---|
| 2026.07.24 | ₩3,149 | ₩3,216 | ₩3,015 | ₩3,122 | -0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩3,122 | ₩3,270 | ₩3,069 | ₩3,069 | -1.72% | 1.6만 |
|---|
| 2026.07.22 | ₩3,149 | ₩3,283 | ₩3,082 | ₩3,243 | +2.98% | 2.1만 |
|---|
| 2026.07.21 | ₩3,149 | ₩3,296 | ₩3,149 | ₩3,203 | +1.70% | 4.1만 |
|---|
| 2026.07.20 | ₩3,203 | ₩3,390 | ₩3,081 | ₩3,229 | +0.84% | 2.5만 |
|---|
| 2026.07.17 | ₩3,323 | ₩3,471 | ₩3,149 | ₩3,283 | -1.21% | 3.5만 |
|---|
| 2026.07.16 | ₩3,250 | ₩3,524 | ₩3,250 | ₩3,390 | +4.33% | 3만 |
|---|
| 2026.07.15 | ₩3,551 | ₩3,551 | ₩3,551 | ₩3,551 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,229 | ₩3,551 | ₩3,216 | ₩3,551 | +9.96% | 7.5천 |
|---|
| 2026.07.13 | ₩3,059 | ₩3,283 | ₩3,059 | ₩3,283 | +7.31% | 1천 |
|---|
| 2026.07.10 | ₩3,315 | ₩3,484 | ₩3,315 | ₩3,484 | +5.09% | 1.4천 |
|---|
| 2026.07.09 | ₩3,544 | ₩3,605 | ₩3,229 | ₩3,243 | -8.51% | 3.6천 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,350 | ₩3,122 | ₩3,256 | -0.41% | 1만 |
|---|
| 2026.07.07 | ₩2,787 | ₩3,564 | ₩2,787 | ₩3,283 | +17.79% | 7.3천 |
|---|
| 2026.07.06 | ₩3,323 | ₩3,752 | ₩3,216 | ₩3,511 | +5.65% | 8천 |
|---|
| 2026.07.02 | ₩3,645 | ₩3,685 | ₩3,404 | ₩3,558 | -2.39% | 9천 |
|---|
| 2026.07.01 | ₩3,296 | ₩4,141 | ₩3,203 | ₩3,518 | +6.71% | 15.3만 |
|---|
| 2026.06.30 | ₩3,377 | ₩3,524 | ₩3,082 | ₩3,430 | +1.59% | 8.7천 |
|---|
| 2026.06.29 | ₩3,189 | ₩3,524 | ₩3,189 | ₩3,189 | 0.00% | 3.2천 |
|---|
| 2026.06.26 | ₩3,069 | ₩3,430 | ₩3,069 | ₩3,229 | +5.24% | 2.9천 |
|---|
| 2026.06.25 | ₩3,377 | ₩3,377 | ₩2,881 | ₩3,102 | -8.13% | 2.6천 |
|---|
| 2026.06.24 | ₩3,149 | ₩3,524 | ₩3,149 | ₩3,175 | +0.81% | 4.2천 |
|---|
| 2026.06.23 | ₩2,948 | ₩3,363 | ₩2,948 | ₩3,162 | +7.27% | 7.5천 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,296 | ₩3,095 | ₩3,162 | +2.16% | 5.8천 |
|---|
| 2026.06.18 | ₩3,444 | ₩3,524 | ₩2,948 | ₩3,109 | -9.73% | 4.3천 |
|---|
| 2026.06.17 | ₩3,444 | ₩3,819 | ₩2,948 | ₩3,538 | +2.72% | 2.6만 |
|---|
| 2026.06.16 | ₩3,270 | ₩3,886 | ₩3,049 | ₩3,712 | +13.52% | 8.5천 |
|---|
| 2026.06.15 | ₩3,270 | ₩3,404 | ₩3,216 | ₩3,296 | +0.82% | 2.7천 |
|---|
| 2026.06.12 | ₩3,404 | ₩3,846 | ₩3,149 | ₩3,256 | -4.33% | 3.1만 |
|---|
| 2026.06.11 | ₩2,841 | ₩3,551 | ₩2,841 | ₩3,350 | +17.92% | 5.7만 |
|---|
| 2026.06.10 | ₩2,948 | ₩2,961 | ₩2,841 | ₩2,841 | -3.64% | 1.2천 |
|---|
| 2026.06.09 | ₩2,774 | ₩2,975 | ₩2,774 | ₩2,975 | +7.25% | 1천 |
|---|
| 2026.06.08 | ₩2,975 | ₩3,283 | ₩2,975 | ₩3,082 | +3.60% | 2.4천 |
|---|
| 2026.06.05 | ₩2,854 | ₩3,062 | ₩2,693 | ₩3,015 | +5.63% | 3.6만 |
|---|
| 2026.06.04 | ₩2,961 | ₩2,961 | ₩2,961 | ₩2,961 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩3,162 | ₩3,216 | ₩2,881 | ₩3,082 | -2.54% | 1.9만 |
|---|
| 2026.06.02 | ₩3,216 | ₩3,236 | ₩3,189 | ₩3,189 | -0.83% | 3.1천 |
|---|
| 2026.06.01 | ₩3,283 | ₩3,283 | ₩3,231 | ₩3,256 | -0.82% | 1.7천 |
|---|
| 2026.05.29 | ₩3,270 | ₩3,350 | ₩3,256 | ₩3,350 | +2.46% | 5.5천 |
|---|
| 2026.05.28 | ₩3,310 | ₩3,390 | ₩3,176 | ₩3,189 | -3.64% | 1.1만 |
|---|
| 2026.05.27 | ₩3,122 | ₩3,390 | ₩2,961 | ₩3,283 | +5.15% | 1.1만 |
|---|
| 2026.05.26 | ₩3,380 | ₩3,380 | ₩2,921 | ₩3,095 | -8.41% | 1.1만 |
|---|
| 2026.05.22 | ₩3,136 | ₩3,216 | ₩2,858 | ₩3,095 | -1.28% | 2만 |
|---|
| 2026.05.21 | ₩3,501 | ₩3,551 | ₩3,075 | ₩3,162 | -9.68% | 8.1만 |
|---|
| 2026.05.20 | ₩3,752 | ₩3,779 | ₩3,377 | ₩3,377 | -10.00% | 3.1만 |
|---|
| 2026.05.19 | ₩3,953 | ₩3,993 | ₩3,504 | ₩3,645 | -7.80% | 9천 |
|---|
| 2026.05.18 | ₩3,980 | ₩4,020 | ₩3,859 | ₩3,859 | -3.03% | 2.1만 |
|---|
| 2026.05.15 | ₩3,855 | ₩3,960 | ₩3,855 | ₩3,913 | +1.49% | 3.3천 |
|---|
| 2026.05.14 | ₩3,940 | ₩4,074 | ₩3,779 | ₩4,033 | +2.38% | 7.8만 |
|---|
| 2026.05.13 | ₩4,020 | ₩4,154 | ₩3,886 | ₩3,886 | -3.33% | 7.8만 |
|---|
| 2026.05.12 | ₩3,859 | ₩4,060 | ₩3,819 | ₩3,899 | +1.04% | 2만 |
|---|
| 2026.05.11 | ₩3,806 | ₩4,020 | ₩3,752 | ₩3,899 | +2.46% | 7.8만 |
|---|
| 2026.05.08 | ₩3,645 | ₩4,020 | ₩3,564 | ₩3,752 | +2.94% | 10.5만 |
|---|
| 2026.05.07 | ₩3,739 | ₩3,752 | ₩3,638 | ₩3,645 | -2.51% | 1.3만 |
|---|
| 2026.05.06 | ₩3,698 | ₩3,993 | ₩3,626 | ₩3,739 | +1.09% | 2.2만 |
|---|
| 2026.05.05 | ₩3,591 | ₩3,853 | ₩3,591 | ₩3,853 | +7.28% | 1.1만 |
|---|
| 2026.05.04 | ₩3,832 | ₩3,980 | ₩3,712 | ₩3,806 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,310 | ₩4,060 | ₩3,310 | ₩3,846 | +16.19% | 6.7만 |
|---|
| 2026.04.30 | ₩3,417 | ₩3,685 | ₩3,283 | ₩3,578 | +4.71% | 3.1만 |
|---|
| 2026.04.29 | ₩3,685 | ₩3,698 | ₩3,337 | ₩3,591 | -2.55% | 1.7만 |
|---|
| 2026.04.28 | ₩3,497 | ₩3,993 | ₩3,497 | ₩3,765 | +7.66% | 3.3만 |
|---|
| 2026.04.27 | ₩3,672 | ₩3,698 | ₩3,585 | ₩3,698 | +0.73% | 4.8천 |
|---|
| 2026.04.24 | ₩3,256 | ₩3,698 | ₩3,256 | ₩3,685 | +13.17% | 8.5만 |
|---|
| 2026.04.23 | ₩3,176 | ₩3,296 | ₩3,045 | ₩3,189 | +0.42% | 6.9만 |
|---|
| 2026.04.22 | ₩3,216 | ₩3,363 | ₩3,049 | ₩3,176 | -1.25% | 8만 |
|---|
| 2026.04.21 | ₩3,176 | ₩3,350 | ₩3,055 | ₩3,176 | 0.00% | 5.4만 |
|---|
| 2026.04.20 | ₩3,122 | ₩3,189 | ₩3,002 | ₩3,136 | +0.43% | 3.4만 |
|---|
| 2026.04.17 | ₩3,162 | ₩3,216 | ₩2,988 | ₩3,082 | -2.54% | 9.3만 |
|---|
| 2026.04.16 | ₩3,229 | ₩3,229 | ₩2,921 | ₩3,042 | -5.81% | 3.3만 |
|---|
| 2026.04.15 | ₩3,270 | ₩3,270 | ₩2,921 | ₩3,035 | -7.17% | 1.8만 |
|---|
| 2026.04.14 | ₩3,270 | ₩3,270 | ₩2,948 | ₩3,002 | -8.20% | 4.9만 |
|---|
| 2026.04.13 | ₩3,363 | ₩3,363 | ₩3,122 | ₩3,270 | -2.79% | 2.5만 |
|---|
| 2026.04.10 | ₩3,176 | ₩3,337 | ₩3,028 | ₩3,136 | -1.27% | 4.8만 |
|---|
| 2026.04.09 | ₩3,203 | ₩3,229 | ₩2,935 | ₩2,935 | -8.37% | 1.3만 |
|---|
| 2026.04.08 | ₩3,243 | ₩3,377 | ₩3,124 | ₩3,149 | -2.89% | 5.9만 |
|---|
| 2026.04.07 | ₩3,095 | ₩3,350 | ₩2,953 | ₩3,310 | +6.93% | 3.6만 |
|---|
| 2026.04.06 | ₩3,162 | ₩3,216 | ₩2,908 | ₩2,948 | -6.78% | 2.5만 |
|---|
| 2026.04.02 | ₩3,028 | ₩3,337 | ₩2,912 | ₩3,176 | +4.87% | 7.7만 |
|---|
| 2026.04.01 | ₩2,734 | ₩3,203 | ₩2,734 | ₩3,136 | +14.71% | 10.4만 |
|---|
| 2026.03.31 | ₩2,854 | ₩3,189 | ₩2,734 | ₩2,734 | -4.23% | 1.7만 |
|---|
| 2026.03.30 | ₩3,122 | ₩3,229 | ₩2,747 | ₩2,747 | -12.02% | 4.6천 |
|---|
| 2026.03.27 | ₩2,948 | ₩3,296 | ₩2,924 | ₩2,982 | +1.14% | 12.2만 |
|---|
| 2026.03.26 | ₩3,122 | ₩3,162 | ₩2,894 | ₩2,908 | -6.87% | 3.2만 |
|---|
| 2026.03.25 | ₩3,028 | ₩3,283 | ₩2,948 | ₩3,042 | +0.44% | 4.1만 |
|---|
| 2026.03.24 | ₩3,162 | ₩3,162 | ₩2,881 | ₩2,881 | -8.90% | 6.2만 |
|---|
| 2026.03.23 | ₩2,774 | ₩3,176 | ₩2,774 | ₩3,008 | +8.45% | 6.6만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,948 | ₩2,519 | ₩2,680 | +3.90% | 9만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,868 | ₩2,519 | ₩2,519 | -6.00% | 2.6만 |
|---|
| 2026.03.18 | ₩2,787 | ₩3,022 | ₩2,600 | ₩2,693 | -3.37% | 6.5만 |
|---|
| 2026.03.17 | ₩2,720 | ₩2,814 | ₩2,640 | ₩2,707 | -0.49% | 3.2만 |
|---|
| 2026.03.16 | ₩2,760 | ₩2,881 | ₩2,589 | ₩2,693 | -2.43% | 1만 |
|---|
| 2026.03.13 | ₩2,653 | ₩2,881 | ₩2,492 | ₩2,848 | +7.32% | 1.9만 |
|---|
| 2026.03.12 | ₩2,559 | ₩2,881 | ₩2,519 | ₩2,586 | +1.05% | 4.6만 |
|---|
| 2026.03.11 | ₩2,412 | ₩2,680 | ₩2,412 | ₩2,667 | +10.56% | 1.7만 |
|---|
| 2026.03.10 | ₩2,305 | ₩2,707 | ₩2,238 | ₩2,412 | +4.65% | 4.7만 |
|---|
| 2026.03.09 | ₩2,385 | ₩2,680 | ₩2,305 | ₩2,358 | -1.12% | 3.8만 |
|---|
| 2026.03.06 | ₩2,050 | ₩2,385 | ₩2,050 | ₩2,385 | +16.34% | 2.9만 |
|---|
| 2026.03.05 | ₩2,131 | ₩2,278 | ₩2,104 | ₩2,251 | +5.66% | 1.9만 |
|---|
| 2026.03.04 | ₩1,876 | ₩2,278 | ₩1,809 | ₩2,037 | +8.57% | 1.7만 |
|---|
| 2026.03.03 | ₩1,876 | ₩2,345 | ₩1,715 | ₩2,277 | +21.36% | 1.5만 |
|---|
| 2026.03.02 | ₩2,023 | ₩2,105 | ₩1,876 | ₩1,903 | -5.96% | 6.3천 |
|---|
| 2026.02.27 | ₩2,082 | ₩2,082 | ₩2,023 | ₩2,023 | -2.83% | 900 |
|---|
| 2026.02.26 | ₩1,997 | ₩2,131 | ₩1,990 | ₩2,131 | +6.71% | 1.9만 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,131 | ₩1,970 | ₩2,023 | +2.72% | 7.8천 |
|---|
| 2026.02.24 | ₩1,983 | ₩1,983 | ₩1,930 | ₩1,943 | -2.03% | 6.2천 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,090 | ₩1,849 | ₩1,916 | -4.67% | 1.2만 |
|---|
| 2026.02.20 | ₩2,023 | ₩2,064 | ₩2,010 | ₩2,010 | -0.66% | 3.3천 |
|---|
| 2026.02.19 | ₩2,305 | ₩2,305 | ₩1,889 | ₩1,997 | -13.37% | 4.3천 |
|---|
| 2026.02.18 | ₩1,916 | ₩2,238 | ₩1,912 | ₩1,916 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩2,157 | ₩2,157 | ₩1,849 | ₩1,849 | -14.29% | 1.7만 |
|---|
| 2026.02.13 | ₩2,492 | ₩2,499 | ₩2,131 | ₩2,144 | -13.98% | 3.5만 |
|---|
| 2026.02.12 | ₩2,425 | ₩2,506 | ₩2,305 | ₩2,412 | -0.55% | 2.6만 |
|---|
| 2026.02.11 | ₩2,104 | ₩2,667 | ₩2,104 | ₩2,412 | +14.65% | 64.4만 |
|---|
| 2026.02.10 | ₩2,010 | ₩2,149 | ₩2,010 | ₩2,023 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩1,836 | ₩2,090 | ₩1,809 | ₩1,983 | +8.03% | 3.2만 |
|---|
| 2026.02.06 | ₩1,729 | ₩1,889 | ₩1,648 | ₩1,749 | +1.16% | 1.9만 |
|---|
| 2026.02.05 | ₩1,956 | ₩1,956 | ₩1,474 | ₩1,621 | -17.12% | 4.3만 |
|---|
| 2026.02.04 | ₩2,052 | ₩2,278 | ₩1,943 | ₩2,023 | -1.37% | 1.2만 |
|---|
| 2026.02.03 | ₩2,050 | ₩2,137 | ₩1,943 | ₩1,970 | -3.92% | 8.6천 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,318 | ₩2,064 | ₩2,064 | -4.94% | 2.7만 |
|---|
| 2026.01.30 | ₩1,943 | ₩2,372 | ₩1,943 | ₩2,318 | +19.31% | 8.2만 |
|---|
| 2026.01.29 | ₩1,983 | ₩1,983 | ₩1,903 | ₩1,978 | -0.27% | 4만 |
|---|
| 2026.01.28 | ₩2,044 | ₩2,077 | ₩2,010 | ₩2,010 | -1.64% | 2.5만 |
|---|
| 2026.01.27 | ₩2,104 | ₩2,184 | ₩2,098 | ₩2,117 | +0.64% | 8천 |
|---|
| 2026.01.26 | ₩2,157 | ₩2,224 | ₩2,090 | ₩2,117 | -1.86% | 1.6만 |
|---|
| 2026.01.23 | ₩2,305 | ₩2,305 | ₩2,090 | ₩2,144 | -6.98% | 2.2만 |
|---|
| 2026.01.22 | ₩2,436 | ₩2,436 | ₩2,291 | ₩2,297 | -5.72% | 6.2천 |
|---|
| 2026.01.21 | ₩2,291 | ₩2,380 | ₩2,291 | ₩2,380 | +3.86% | 7.1천 |
|---|
| 2026.01.20 | ₩2,372 | ₩2,439 | ₩2,305 | ₩2,305 | -2.82% | 8.4천 |
|---|
| 2026.01.16 | ₩2,372 | ₩2,385 | ₩2,345 | ₩2,365 | -0.28% | 7.6천 |
|---|
| 2026.01.15 | ₩2,439 | ₩2,439 | ₩2,291 | ₩2,345 | -3.85% | 3.2만 |
|---|
| 2026.01.14 | ₩2,492 | ₩2,492 | ₩2,358 | ₩2,404 | -3.55% | 9.4천 |
|---|
| 2026.01.13 | ₩2,653 | ₩2,653 | ₩2,479 | ₩2,479 | -6.57% | 9.1천 |
|---|
| 2026.01.12 | ₩2,546 | ₩2,546 | ₩2,452 | ₩2,519 | -1.05% | 1.7만 |
|---|
| 2026.01.09 | ₩2,559 | ₩2,600 | ₩2,425 | ₩2,506 | -2.09% | 1.9만 |
|---|
| 2026.01.08 | ₩2,707 | ₩2,707 | ₩2,553 | ₩2,613 | -3.47% | 4천 |
|---|
| 2026.01.07 | ₩2,680 | ₩2,720 | ₩2,533 | ₩2,640 | -1.50% | 1.4만 |
|---|
| 2026.01.06 | ₩2,667 | ₩2,774 | ₩2,626 | ₩2,720 | +2.01% | 7.6천 |
|---|
| 2026.01.05 | ₩2,439 | ₩2,760 | ₩2,385 | ₩2,667 | +9.34% | 24.9만 |
|---|
| 2026.01.02 | ₩2,358 | ₩2,466 | ₩2,318 | ₩2,425 | +2.84% | 29.6만 |
|---|
| 2025.12.31 | ₩2,362 | ₩2,546 | ₩2,305 | ₩2,318 | -1.87% | 29.5만 |
|---|
| 2025.12.30 | ₩2,372 | ₩2,412 | ₩2,318 | ₩2,345 | -1.13% | 2.5만 |
|---|
| 2025.12.29 | ₩2,425 | ₩2,506 | ₩2,332 | ₩2,345 | -3.31% | 3.6만 |
|---|
| 2025.12.26 | ₩2,466 | ₩2,466 | ₩2,385 | ₩2,425 | -1.63% | 1.9만 |
|---|
| 2025.12.24 | ₩2,466 | ₩2,466 | ₩2,399 | ₩2,466 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩2,486 | ₩2,486 | ₩2,412 | ₩2,466 | -0.81% | 5.1천 |
|---|
| 2025.12.22 | ₩2,506 | ₩2,533 | ₩2,412 | ₩2,479 | -1.07% | 2.1만 |
|---|
| 2025.12.19 | ₩2,432 | ₩2,452 | ₩2,372 | ₩2,412 | -0.83% | 5.6천 |
|---|
| 2025.12.18 | ₩2,492 | ₩2,506 | ₩2,337 | ₩2,425 | -2.69% | 3.8만 |
|---|
| 2025.12.17 | ₩2,573 | ₩2,573 | ₩2,305 | ₩2,345 | -8.85% | 4.8만 |
|---|
| 2025.12.16 | ₩2,667 | ₩2,667 | ₩2,506 | ₩2,559 | -4.02% | 2.2만 |
|---|
| 2025.12.15 | ₩2,640 | ₩2,680 | ₩2,573 | ₩2,667 | +1.02% | 3.1만 |
|---|
| 2025.12.12 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,707 | -1.94% | 1.3만 |
|---|
| 2025.12.11 | ₩2,758 | ₩2,758 | ₩2,680 | ₩2,747 | -0.39% | 9.7천 |
|---|
| 2025.12.10 | ₩2,774 | ₩2,814 | ₩2,680 | ₩2,734 | -1.45% | 1.8만 |
|---|
| 2025.12.09 | ₩2,667 | ₩2,801 | ₩2,653 | ₩2,760 | +3.52% | 1.5만 |
|---|
| 2025.12.08 | ₩2,834 | ₩2,841 | ₩2,653 | ₩2,720 | -4.02% | 5.5만 |
|---|
| 2025.12.05 | ₩2,774 | ₩2,854 | ₩2,760 | ₩2,854 | +2.90% | 1.6만 |
|---|
| 2025.12.04 | ₩2,720 | ₩2,881 | ₩2,708 | ₩2,814 | +3.45% | 2.5만 |
|---|
| 2025.12.03 | ₩2,975 | ₩2,975 | ₩2,680 | ₩2,693 | -9.46% | 5.7만 |
|---|
| 2025.12.02 | ₩2,868 | ₩3,116 | ₩2,854 | ₩3,053 | +6.45% | 21.1만 |
|---|
| 2025.12.01 | ₩2,935 | ₩2,961 | ₩2,881 | ₩2,921 | -0.46% | 1.9만 |
|---|
| 2025.11.28 | ₩2,975 | ₩2,975 | ₩2,854 | ₩2,921 | -1.80% | 3.1만 |
|---|
| 2025.11.26 | ₩2,921 | ₩3,097 | ₩2,921 | ₩2,961 | +1.38% | 3.2만 |
|---|
| 2025.11.25 | ₩2,841 | ₩3,216 | ₩2,814 | ₩2,881 | +1.42% | 3.4만 |
|---|
| 2025.11.24 | ₩2,935 | ₩2,988 | ₩2,760 | ₩2,827 | -3.65% | 2.4만 |
|---|
| 2025.11.21 | ₩2,890 | ₩2,908 | ₩2,752 | ₩2,894 | +0.14% | 4.9만 |
|---|
| 2025.11.20 | ₩3,002 | ₩3,116 | ₩2,827 | ₩2,827 | -5.80% | 6.4만 |
|---|
| 2025.11.19 | ₩3,189 | ₩3,228 | ₩2,988 | ₩3,002 | -5.88% | 4.3만 |
|---|
| 2025.11.18 | ₩3,002 | ₩3,685 | ₩2,814 | ₩3,296 | +9.82% | 30만 |
|---|
| 2025.11.17 | ₩3,055 | ₩3,149 | ₩2,921 | ₩3,015 | -1.32% | 8.1만 |
|---|
| 2025.11.14 | ₩2,953 | ₩3,183 | ₩2,841 | ₩3,042 | +2.99% | 8.2만 |
|---|
| 2025.11.13 | ₩3,149 | ₩3,229 | ₩3,035 | ₩3,042 | -3.40% | 9.1만 |
|---|
| 2025.11.12 | ₩3,497 | ₩3,792 | ₩3,231 | ₩3,270 | -6.51% | 62.8만 |
|---|
| 2025.11.11 | ₩3,337 | ₩4,208 | ₩3,337 | ₩3,926 | +17.67% | 419.3만 |
|---|
| 2025.11.10 | ₩3,310 | ₩3,363 | ₩3,229 | ₩3,323 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩3,150 | ₩3,296 | ₩3,149 | ₩3,296 | +4.64% | 3.3만 |
|---|
| 2025.11.06 | ₩3,176 | ₩3,323 | ₩3,095 | ₩3,128 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,280 | ₩3,122 | ₩3,216 | +2.56% | 5.2만 |
|---|
| 2025.11.04 | ₩3,069 | ₩3,216 | ₩2,975 | ₩2,975 | -3.06% | 10.5만 |
|---|
| 2025.11.03 | ₩2,734 | ₩2,948 | ₩2,734 | ₩2,881 | +5.39% | 3.6만 |
|---|
| 2025.10.31 | ₩2,747 | ₩3,160 | ₩2,747 | ₩2,814 | +2.44% | 3.5만 |
|---|
| 2025.10.30 | ₩3,109 | ₩3,337 | ₩2,546 | ₩2,747 | -11.64% | 3.4만 |
|---|
| 2025.10.29 | ₩3,283 | ₩3,323 | ₩3,082 | ₩3,176 | -3.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,283 | ₩3,404 | ₩3,069 | ₩3,337 | +1.63% | 3.9만 |
|---|
| 2025.10.27 | ₩3,350 | ₩3,363 | ₩3,231 | ₩3,256 | -2.80% | 1.4만 |
|---|
| 2025.10.24 | ₩3,189 | ₩3,390 | ₩3,095 | ₩3,350 | +5.04% | 6.4만 |
|---|
| 2025.10.23 | ₩2,935 | ₩3,243 | ₩2,935 | ₩3,203 | +9.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,015 | ₩3,028 | ₩2,881 | ₩2,935 | -2.67% | 2.2만 |
|---|
| 2025.10.21 | ₩3,082 | ₩3,256 | ₩2,881 | ₩3,028 | -1.74% | 5.9만 |
|---|
| 2025.10.20 | ₩3,109 | ₩3,216 | ₩3,082 | ₩3,122 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩3,176 | ₩3,203 | ₩3,055 | ₩3,109 | -2.11% | 1.7만 |
|---|
| 2025.10.16 | ₩3,122 | ₩3,337 | ₩3,122 | ₩3,216 | +3.00% | 6.1만 |
|---|
| 2025.10.15 | ₩3,087 | ₩3,136 | ₩3,087 | ₩3,122 | +1.13% | 13.8만 |
|---|
| 2025.10.14 | ₩2,975 | ₩3,149 | ₩2,948 | ₩3,055 | +2.70% | 2.2만 |
|---|
| 2025.10.13 | ₩3,109 | ₩3,162 | ₩2,975 | ₩3,015 | -3.02% | 5.2만 |
|---|
| 2025.10.10 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,015 | -5.06% | 3.9만 |
|---|