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 | ₩3,472 | ₩3,472 | ₩2,654 | ₩3,083 | -11.20% | 2.3만 |
| 2026.10.08 | ₩2,708 | ₩3,458 | ₩2,654 | ₩3,083 | +13.86% | 2.2만 |
| 2026.10.07 | ₩2,882 | ₩2,949 | ₩2,882 | ₩2,949 | +2.33% | 700 |
| 2026.10.06 | ₩2,587 | ₩2,828 | ₩2,560 | ₩2,815 | +8.81% | 3.7천 |
| 2026.10.05 | ₩2,721 | ₩2,721 | ₩2,721 | ₩2,721 | 0.00% | 0 |
| 2026.10.02 | ₩2,801 | ₩2,801 | ₩2,641 | ₩2,721 | -2.87% | 4.4천 |
| 2026.10.01 | ₩2,788 | ₩2,788 | ₩2,547 | ₩2,600 | -6.73% | 4.1천 |
| 2026.09.30 | ₩2,775 | ₩2,976 | ₩2,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,533 |
| -8.70% |
| 3.4만 |
| 2026.09.29 | ₩2,815 | ₩2,989 | ₩2,667 | ₩2,855 | +1.43% | 3.7만 |
|---|
| 2026.09.28 | ₩2,828 | ₩2,855 | ₩2,627 | ₩2,828 | 0.00% | 3만 |
|---|
| 2026.09.25 | ₩2,761 | ₩2,868 | ₩2,749 | ₩2,815 | +1.94% | 3.1만 |
|---|
| 2026.09.24 | ₩2,935 | ₩3,036 | ₩2,708 | ₩2,815 | -4.11% | 2.1만 |
|---|
| 2026.09.23 | ₩2,949 | ₩3,056 | ₩2,855 | ₩2,855 | -3.18% | 1.5만 |
|---|
| 2026.09.22 | ₩2,775 | ₩2,976 | ₩2,721 | ₩2,842 | +2.42% | 1.4만 |
|---|
| 2026.09.21 | ₩2,828 | ₩2,976 | ₩2,708 | ₩2,708 | -4.27% | 1.9만 |
|---|
| 2026.09.18 | ₩3,043 | ₩3,083 | ₩2,779 | ₩2,895 | -4.85% | 1.8만 |
|---|
| 2026.09.17 | ₩2,976 | ₩3,123 | ₩2,976 | ₩3,123 | +4.95% | 1.7만 |
|---|
| 2026.09.16 | ₩3,130 | ₩3,210 | ₩3,016 | ₩3,029 | -3.21% | 2.4만 |
|---|
| 2026.09.15 | ₩3,163 | ₩3,177 | ₩3,043 | ₩3,110 | -1.69% | 2.4만 |
|---|
| 2026.09.14 | ₩3,230 | ₩3,378 | ₩3,083 | ₩3,157 | -2.28% | 2.9만 |
|---|
| 2026.09.11 | ₩3,418 | ₩3,525 | ₩3,116 | ₩3,136 | -8.24% | 2.3만 |
|---|
| 2026.09.10 | ₩3,297 | ₩3,378 | ₩3,083 | ₩3,110 | -5.69% | 2.6만 |
|---|
| 2026.09.09 | ₩3,244 | ₩3,351 | ₩3,096 | ₩3,096 | -4.55% | 2.6만 |
|---|
| 2026.09.08 | ₩3,244 | ₩3,405 | ₩3,136 | ₩3,230 | -0.41% | 2.7만 |
|---|
| 2026.09.04 | ₩3,257 | ₩3,592 | ₩3,163 | ₩3,217 | -1.23% | 2.3만 |
|---|
| 2026.09.03 | ₩3,378 | ₩3,606 | ₩3,163 | ₩3,163 | -6.35% | 2.7만 |
|---|
| 2026.09.02 | ₩3,559 | ₩3,673 | ₩3,230 | ₩3,324 | -6.59% | 2.1만 |
|---|
| 2026.09.01 | ₩3,338 | ₩3,565 | ₩3,110 | ₩3,405 | +2.01% | 2.1만 |
|---|
| 2026.08.31 | ₩3,552 | ₩3,632 | ₩3,311 | ₩3,472 | -2.26% | 1.4만 |
|---|
| 2026.08.28 | ₩3,726 | ₩3,807 | ₩3,311 | ₩3,458 | -7.19% | 4만 |
|---|
| 2026.08.27 | ₩3,833 | ₩3,887 | ₩3,539 | ₩3,579 | -6.64% | 4.1만 |
|---|
| 2026.08.26 | ₩3,579 | ₩3,927 | ₩3,498 | ₩3,833 | +7.12% | 2.3만 |
|---|
| 2026.08.25 | ₩3,485 | ₩3,847 | ₩3,485 | ₩3,820 | +9.62% | 2.2만 |
|---|
| 2026.08.24 | ₩3,431 | ₩3,780 | ₩3,431 | ₩3,780 | +10.16% | 2.8만 |
|---|
| 2026.08.21 | ₩3,338 | ₩3,966 | ₩3,338 | ₩3,713 | +11.24% | 2.4만 |
|---|
| 2026.08.20 | ₩3,338 | ₩3,592 | ₩3,338 | ₩3,498 | +4.82% | 3.1만 |
|---|
| 2026.08.19 | ₩3,539 | ₩3,632 | ₩3,284 | ₩3,472 | -1.89% | 2.2만 |
|---|
| 2026.08.18 | ₩3,378 | ₩3,673 | ₩3,351 | ₩3,673 | +8.73% | 3.1만 |
|---|
| 2026.08.17 | ₩3,686 | ₩3,686 | ₩3,525 | ₩3,565 | -3.27% | 2.1만 |
|---|
| 2026.08.14 | ₩3,136 | ₩3,713 | ₩3,136 | ₩3,713 | +18.38% | 2.9만 |
|---|
| 2026.08.13 | ₩3,498 | ₩3,512 | ₩3,284 | ₩3,498 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩3,284 | ₩3,472 | ₩3,284 | ₩3,458 | +5.31% | 4.3만 |
|---|
| 2026.08.11 | ₩3,324 | ₩3,525 | ₩3,230 | ₩3,472 | +4.44% | 2.1만 |
|---|
| 2026.08.10 | ₩3,257 | ₩3,431 | ₩3,163 | ₩3,405 | +4.53% | 3만 |
|---|
| 2026.08.07 | ₩3,257 | ₩3,391 | ₩3,217 | ₩3,324 | +2.06% | 2.7만 |
|---|
| 2026.08.06 | ₩3,177 | ₩3,458 | ₩3,123 | ₩3,271 | +2.95% | 2.9만 |
|---|
| 2026.08.05 | ₩3,204 | ₩3,324 | ₩3,177 | ₩3,190 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩3,056 | ₩3,331 | ₩3,056 | ₩3,217 | +5.26% | 2.5만 |
|---|
| 2026.08.03 | ₩3,230 | ₩3,324 | ₩2,989 | ₩3,190 | -1.24% | 3.3만 |
|---|
| 2026.07.31 | ₩3,364 | ₩3,525 | ₩3,190 | ₩3,324 | -1.20% | 2.6만 |
|---|
| 2026.07.30 | ₩3,230 | ₩3,351 | ₩2,922 | ₩3,271 | +1.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,297 | ₩3,364 | ₩3,110 | ₩3,324 | +0.81% | 4만 |
|---|
| 2026.07.28 | ₩2,989 | ₩3,351 | ₩2,989 | ₩3,338 | +11.66% | 3.5만 |
|---|
| 2026.07.27 | ₩3,056 | ₩3,177 | ₩2,989 | ₩3,083 | +0.88% | 2.5만 |
|---|
| 2026.07.24 | ₩3,150 | ₩3,217 | ₩3,016 | ₩3,123 | -0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩3,123 | ₩3,271 | ₩3,069 | ₩3,069 | -1.72% | 1.6만 |
|---|
| 2026.07.22 | ₩3,150 | ₩3,284 | ₩3,083 | ₩3,244 | +2.98% | 2.1만 |
|---|
| 2026.07.21 | ₩3,150 | ₩3,297 | ₩3,150 | ₩3,204 | +1.70% | 4.1만 |
|---|
| 2026.07.20 | ₩3,204 | ₩3,391 | ₩3,082 | ₩3,230 | +0.84% | 2.5만 |
|---|
| 2026.07.17 | ₩3,324 | ₩3,472 | ₩3,150 | ₩3,284 | -1.21% | 3.5만 |
|---|
| 2026.07.16 | ₩3,250 | ₩3,525 | ₩3,250 | ₩3,391 | +4.33% | 3만 |
|---|
| 2026.07.15 | ₩3,552 | ₩3,552 | ₩3,552 | ₩3,552 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,230 | ₩3,552 | ₩3,217 | ₩3,552 | +9.96% | 7.5천 |
|---|
| 2026.07.13 | ₩3,060 | ₩3,284 | ₩3,060 | ₩3,284 | +7.31% | 1천 |
|---|
| 2026.07.10 | ₩3,316 | ₩3,485 | ₩3,316 | ₩3,485 | +5.09% | 1.4천 |
|---|
| 2026.07.09 | ₩3,545 | ₩3,606 | ₩3,230 | ₩3,244 | -8.51% | 3.6천 |
|---|
| 2026.07.08 | ₩3,271 | ₩3,351 | ₩3,123 | ₩3,257 | -0.41% | 1만 |
|---|
| 2026.07.07 | ₩2,788 | ₩3,565 | ₩2,788 | ₩3,284 | +17.79% | 7.3천 |
|---|
| 2026.07.06 | ₩3,324 | ₩3,753 | ₩3,217 | ₩3,512 | +5.65% | 8천 |
|---|
| 2026.07.02 | ₩3,646 | ₩3,686 | ₩3,405 | ₩3,559 | -2.39% | 9천 |
|---|
| 2026.07.01 | ₩3,297 | ₩4,142 | ₩3,204 | ₩3,518 | +6.71% | 15.3만 |
|---|
| 2026.06.30 | ₩3,378 | ₩3,525 | ₩3,083 | ₩3,431 | +1.59% | 8.7천 |
|---|
| 2026.06.29 | ₩3,190 | ₩3,525 | ₩3,190 | ₩3,190 | 0.00% | 3.2천 |
|---|
| 2026.06.26 | ₩3,069 | ₩3,431 | ₩3,069 | ₩3,230 | +5.24% | 2.9천 |
|---|
| 2026.06.25 | ₩3,378 | ₩3,378 | ₩2,882 | ₩3,103 | -8.13% | 2.6천 |
|---|
| 2026.06.24 | ₩3,150 | ₩3,525 | ₩3,150 | ₩3,175 | +0.81% | 4.2천 |
|---|
| 2026.06.23 | ₩2,949 | ₩3,364 | ₩2,949 | ₩3,163 | +7.27% | 7.5천 |
|---|
| 2026.06.22 | ₩3,096 | ₩3,297 | ₩3,096 | ₩3,163 | +2.16% | 5.8천 |
|---|
| 2026.06.18 | ₩3,445 | ₩3,525 | ₩2,949 | ₩3,110 | -9.73% | 4.3천 |
|---|
| 2026.06.17 | ₩3,445 | ₩3,820 | ₩2,949 | ₩3,539 | +2.72% | 2.6만 |
|---|
| 2026.06.16 | ₩3,271 | ₩3,887 | ₩3,049 | ₩3,713 | +13.52% | 8.5천 |
|---|
| 2026.06.15 | ₩3,271 | ₩3,405 | ₩3,217 | ₩3,297 | +0.82% | 2.7천 |
|---|
| 2026.06.12 | ₩3,405 | ₩3,847 | ₩3,150 | ₩3,257 | -4.33% | 3.1만 |
|---|
| 2026.06.11 | ₩2,842 | ₩3,552 | ₩2,842 | ₩3,351 | +17.92% | 5.7만 |
|---|
| 2026.06.10 | ₩2,949 | ₩2,962 | ₩2,842 | ₩2,842 | -3.64% | 1.2천 |
|---|
| 2026.06.09 | ₩2,775 | ₩2,976 | ₩2,775 | ₩2,976 | +7.25% | 1천 |
|---|
| 2026.06.08 | ₩2,976 | ₩3,284 | ₩2,976 | ₩3,083 | +3.60% | 2.4천 |
|---|
| 2026.06.05 | ₩2,855 | ₩3,063 | ₩2,694 | ₩3,016 | +5.63% | 3.6만 |
|---|
| 2026.06.04 | ₩2,962 | ₩2,962 | ₩2,962 | ₩2,962 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩3,163 | ₩3,217 | ₩2,882 | ₩3,083 | -2.54% | 1.9만 |
|---|
| 2026.06.02 | ₩3,217 | ₩3,237 | ₩3,190 | ₩3,190 | -0.83% | 3.1천 |
|---|
| 2026.06.01 | ₩3,284 | ₩3,284 | ₩3,232 | ₩3,257 | -0.82% | 1.7천 |
|---|
| 2026.05.29 | ₩3,271 | ₩3,351 | ₩3,257 | ₩3,351 | +2.46% | 5.5천 |
|---|
| 2026.05.28 | ₩3,311 | ₩3,391 | ₩3,177 | ₩3,190 | -3.64% | 1.1만 |
|---|
| 2026.05.27 | ₩3,123 | ₩3,391 | ₩2,962 | ₩3,284 | +5.15% | 1.1만 |
|---|
| 2026.05.26 | ₩3,380 | ₩3,380 | ₩2,922 | ₩3,096 | -8.41% | 1.1만 |
|---|
| 2026.05.22 | ₩3,136 | ₩3,217 | ₩2,859 | ₩3,096 | -1.28% | 2만 |
|---|
| 2026.05.21 | ₩3,502 | ₩3,552 | ₩3,076 | ₩3,163 | -9.68% | 8.1만 |
|---|
| 2026.05.20 | ₩3,753 | ₩3,780 | ₩3,378 | ₩3,378 | -10.00% | 3.1만 |
|---|
| 2026.05.19 | ₩3,954 | ₩3,994 | ₩3,505 | ₩3,646 | -7.80% | 9천 |
|---|
| 2026.05.18 | ₩3,981 | ₩4,021 | ₩3,860 | ₩3,860 | -3.03% | 2.1만 |
|---|
| 2026.05.15 | ₩3,856 | ₩3,961 | ₩3,856 | ₩3,914 | +1.49% | 3.3천 |
|---|
| 2026.05.14 | ₩3,941 | ₩4,075 | ₩3,780 | ₩4,035 | +2.38% | 7.8만 |
|---|
| 2026.05.13 | ₩4,021 | ₩4,155 | ₩3,887 | ₩3,887 | -3.33% | 7.8만 |
|---|
| 2026.05.12 | ₩3,860 | ₩4,061 | ₩3,820 | ₩3,901 | +1.04% | 2만 |
|---|
| 2026.05.11 | ₩3,807 | ₩4,021 | ₩3,753 | ₩3,901 | +2.46% | 7.8만 |
|---|
| 2026.05.08 | ₩3,646 | ₩4,021 | ₩3,565 | ₩3,753 | +2.94% | 10.5만 |
|---|
| 2026.05.07 | ₩3,740 | ₩3,753 | ₩3,639 | ₩3,646 | -2.51% | 1.3만 |
|---|
| 2026.05.06 | ₩3,699 | ₩3,994 | ₩3,627 | ₩3,740 | +1.09% | 2.2만 |
|---|
| 2026.05.05 | ₩3,592 | ₩3,854 | ₩3,592 | ₩3,854 | +7.28% | 1.1만 |
|---|
| 2026.05.04 | ₩3,833 | ₩3,981 | ₩3,713 | ₩3,807 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,311 | ₩4,061 | ₩3,311 | ₩3,847 | +16.19% | 6.7만 |
|---|
| 2026.04.30 | ₩3,418 | ₩3,686 | ₩3,284 | ₩3,579 | +4.71% | 3.1만 |
|---|
| 2026.04.29 | ₩3,686 | ₩3,699 | ₩3,338 | ₩3,592 | -2.55% | 1.7만 |
|---|
| 2026.04.28 | ₩3,498 | ₩3,994 | ₩3,498 | ₩3,766 | +7.66% | 3.3만 |
|---|
| 2026.04.27 | ₩3,673 | ₩3,699 | ₩3,586 | ₩3,699 | +0.73% | 4.8천 |
|---|
| 2026.04.24 | ₩3,257 | ₩3,699 | ₩3,257 | ₩3,686 | +13.17% | 8.5만 |
|---|
| 2026.04.23 | ₩3,177 | ₩3,297 | ₩3,045 | ₩3,190 | +0.42% | 6.9만 |
|---|
| 2026.04.22 | ₩3,217 | ₩3,364 | ₩3,049 | ₩3,177 | -1.25% | 8만 |
|---|
| 2026.04.21 | ₩3,177 | ₩3,351 | ₩3,056 | ₩3,177 | 0.00% | 5.4만 |
|---|
| 2026.04.20 | ₩3,123 | ₩3,190 | ₩3,002 | ₩3,136 | +0.43% | 3.4만 |
|---|
| 2026.04.17 | ₩3,163 | ₩3,217 | ₩2,989 | ₩3,083 | -2.54% | 9.3만 |
|---|
| 2026.04.16 | ₩3,230 | ₩3,230 | ₩2,922 | ₩3,043 | -5.81% | 3.3만 |
|---|
| 2026.04.15 | ₩3,271 | ₩3,271 | ₩2,922 | ₩3,036 | -7.17% | 1.8만 |
|---|
| 2026.04.14 | ₩3,271 | ₩3,271 | ₩2,949 | ₩3,002 | -8.20% | 4.9만 |
|---|
| 2026.04.13 | ₩3,364 | ₩3,364 | ₩3,123 | ₩3,271 | -2.79% | 2.5만 |
|---|
| 2026.04.10 | ₩3,177 | ₩3,338 | ₩3,029 | ₩3,136 | -1.27% | 4.8만 |
|---|
| 2026.04.09 | ₩3,204 | ₩3,230 | ₩2,935 | ₩2,935 | -8.37% | 1.3만 |
|---|
| 2026.04.08 | ₩3,244 | ₩3,378 | ₩3,124 | ₩3,150 | -2.89% | 5.9만 |
|---|
| 2026.04.07 | ₩3,096 | ₩3,351 | ₩2,954 | ₩3,311 | +6.93% | 3.6만 |
|---|
| 2026.04.06 | ₩3,163 | ₩3,217 | ₩2,909 | ₩2,949 | -6.78% | 2.5만 |
|---|
| 2026.04.02 | ₩3,029 | ₩3,338 | ₩2,913 | ₩3,177 | +4.87% | 7.7만 |
|---|
| 2026.04.01 | ₩2,734 | ₩3,204 | ₩2,734 | ₩3,136 | +14.71% | 10.4만 |
|---|
| 2026.03.31 | ₩2,855 | ₩3,190 | ₩2,734 | ₩2,734 | -4.23% | 1.7만 |
|---|
| 2026.03.30 | ₩3,123 | ₩3,230 | ₩2,748 | ₩2,748 | -12.02% | 4.6천 |
|---|
| 2026.03.27 | ₩2,949 | ₩3,297 | ₩2,925 | ₩2,982 | +1.14% | 12.2만 |
|---|
| 2026.03.26 | ₩3,123 | ₩3,163 | ₩2,895 | ₩2,909 | -6.87% | 3.2만 |
|---|
| 2026.03.25 | ₩3,029 | ₩3,284 | ₩2,949 | ₩3,043 | +0.44% | 4.1만 |
|---|
| 2026.03.24 | ₩3,163 | ₩3,163 | ₩2,882 | ₩2,882 | -8.90% | 6.2만 |
|---|
| 2026.03.23 | ₩2,775 | ₩3,177 | ₩2,775 | ₩3,009 | +8.45% | 6.6만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,949 | ₩2,520 | ₩2,681 | +3.90% | 9만 |
|---|
| 2026.03.19 | ₩2,681 | ₩2,868 | ₩2,520 | ₩2,520 | -6.00% | 2.6만 |
|---|
| 2026.03.18 | ₩2,788 | ₩3,023 | ₩2,600 | ₩2,694 | -3.37% | 6.5만 |
|---|
| 2026.03.17 | ₩2,721 | ₩2,815 | ₩2,641 | ₩2,708 | -0.49% | 3.2만 |
|---|
| 2026.03.16 | ₩2,761 | ₩2,882 | ₩2,590 | ₩2,694 | -2.43% | 1만 |
|---|
| 2026.03.13 | ₩2,654 | ₩2,882 | ₩2,493 | ₩2,848 | +7.32% | 1.9만 |
|---|
| 2026.03.12 | ₩2,560 | ₩2,882 | ₩2,520 | ₩2,587 | +1.05% | 4.6만 |
|---|
| 2026.03.11 | ₩2,413 | ₩2,681 | ₩2,413 | ₩2,667 | +10.56% | 1.7만 |
|---|
| 2026.03.10 | ₩2,305 | ₩2,708 | ₩2,238 | ₩2,413 | +4.65% | 4.7만 |
|---|
| 2026.03.09 | ₩2,386 | ₩2,681 | ₩2,305 | ₩2,359 | -1.12% | 3.8만 |
|---|
| 2026.03.06 | ₩2,051 | ₩2,386 | ₩2,051 | ₩2,386 | +16.34% | 2.9만 |
|---|
| 2026.03.05 | ₩2,131 | ₩2,279 | ₩2,104 | ₩2,252 | +5.66% | 1.9만 |
|---|
| 2026.03.04 | ₩1,877 | ₩2,279 | ₩1,810 | ₩2,037 | +8.57% | 1.7만 |
|---|
| 2026.03.03 | ₩1,877 | ₩2,346 | ₩1,716 | ₩2,277 | +21.36% | 1.5만 |
|---|
| 2026.03.02 | ₩2,024 | ₩2,106 | ₩1,877 | ₩1,903 | -5.96% | 6.3천 |
|---|
| 2026.02.27 | ₩2,083 | ₩2,083 | ₩2,024 | ₩2,024 | -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 | ₩2,024 | +2.72% | 7.8천 |
|---|
| 2026.02.24 | ₩1,984 | ₩1,984 | ₩1,930 | ₩1,944 | -2.03% | 6.2천 |
|---|
| 2026.02.23 | ₩2,011 | ₩2,091 | ₩1,850 | ₩1,917 | -4.67% | 1.2만 |
|---|
| 2026.02.20 | ₩2,024 | ₩2,064 | ₩2,011 | ₩2,011 | -0.66% | 3.3천 |
|---|
| 2026.02.19 | ₩2,305 | ₩2,305 | ₩1,890 | ₩1,997 | -13.37% | 4.3천 |
|---|
| 2026.02.18 | ₩1,917 | ₩2,238 | ₩1,913 | ₩1,917 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩2,158 | ₩2,158 | ₩1,850 | ₩1,850 | -14.29% | 1.7만 |
|---|
| 2026.02.13 | ₩2,493 | ₩2,500 | ₩2,131 | ₩2,145 | -13.98% | 3.5만 |
|---|
| 2026.02.12 | ₩2,426 | ₩2,507 | ₩2,305 | ₩2,413 | -0.55% | 2.6만 |
|---|
| 2026.02.11 | ₩2,104 | ₩2,667 | ₩2,104 | ₩2,413 | +14.65% | 64.4만 |
|---|
| 2026.02.10 | ₩2,011 | ₩2,150 | ₩2,011 | ₩2,024 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩1,836 | ₩2,091 | ₩1,810 | ₩1,984 | +8.03% | 3.2만 |
|---|
| 2026.02.06 | ₩1,729 | ₩1,890 | ₩1,649 | ₩1,749 | +1.16% | 1.9만 |
|---|
| 2026.02.05 | ₩1,957 | ₩1,957 | ₩1,474 | ₩1,622 | -17.12% | 4.3만 |
|---|
| 2026.02.04 | ₩2,052 | ₩2,279 | ₩1,944 | ₩2,024 | -1.37% | 1.2만 |
|---|
| 2026.02.03 | ₩2,051 | ₩2,138 | ₩1,944 | ₩1,970 | -3.92% | 8.6천 |
|---|
| 2026.02.02 | ₩2,171 | ₩2,319 | ₩2,064 | ₩2,064 | -4.94% | 2.7만 |
|---|
| 2026.01.30 | ₩1,944 | ₩2,372 | ₩1,944 | ₩2,319 | +19.31% | 8.2만 |
|---|
| 2026.01.29 | ₩1,984 | ₩1,984 | ₩1,903 | ₩1,978 | -0.27% | 4만 |
|---|
| 2026.01.28 | ₩2,044 | ₩2,078 | ₩2,011 | ₩2,011 | -1.64% | 2.5만 |
|---|
| 2026.01.27 | ₩2,104 | ₩2,185 | ₩2,099 | ₩2,118 | +0.64% | 8천 |
|---|
| 2026.01.26 | ₩2,158 | ₩2,225 | ₩2,091 | ₩2,118 | -1.86% | 1.6만 |
|---|
| 2026.01.23 | ₩2,305 | ₩2,305 | ₩2,091 | ₩2,145 | -6.98% | 2.2만 |
|---|
| 2026.01.22 | ₩2,437 | ₩2,437 | ₩2,292 | ₩2,297 | -5.72% | 6.2천 |
|---|
| 2026.01.21 | ₩2,292 | ₩2,381 | ₩2,292 | ₩2,381 | +3.86% | 7.1천 |
|---|
| 2026.01.20 | ₩2,372 | ₩2,439 | ₩2,305 | ₩2,305 | -2.82% | 8.4천 |
|---|
| 2026.01.16 | ₩2,372 | ₩2,386 | ₩2,346 | ₩2,366 | -0.28% | 7.6천 |
|---|
| 2026.01.15 | ₩2,439 | ₩2,439 | ₩2,292 | ₩2,346 | -3.85% | 3.2만 |
|---|
| 2026.01.14 | ₩2,493 | ₩2,493 | ₩2,359 | ₩2,405 | -3.55% | 9.4천 |
|---|
| 2026.01.13 | ₩2,654 | ₩2,654 | ₩2,480 | ₩2,480 | -6.57% | 9.1천 |
|---|
| 2026.01.12 | ₩2,547 | ₩2,547 | ₩2,453 | ₩2,520 | -1.05% | 1.7만 |
|---|
| 2026.01.09 | ₩2,560 | ₩2,600 | ₩2,426 | ₩2,507 | -2.09% | 1.9만 |
|---|
| 2026.01.08 | ₩2,708 | ₩2,708 | ₩2,553 | ₩2,614 | -3.47% | 4천 |
|---|
| 2026.01.07 | ₩2,681 | ₩2,721 | ₩2,533 | ₩2,641 | -1.50% | 1.4만 |
|---|
| 2026.01.06 | ₩2,667 | ₩2,775 | ₩2,627 | ₩2,721 | +2.01% | 7.6천 |
|---|
| 2026.01.05 | ₩2,439 | ₩2,761 | ₩2,386 | ₩2,667 | +9.34% | 24.9만 |
|---|
| 2026.01.02 | ₩2,359 | ₩2,466 | ₩2,319 | ₩2,426 | +2.84% | 29.6만 |
|---|
| 2025.12.31 | ₩2,363 | ₩2,547 | ₩2,305 | ₩2,319 | -1.87% | 29.5만 |
|---|
| 2025.12.30 | ₩2,372 | ₩2,413 | ₩2,319 | ₩2,346 | -1.13% | 2.5만 |
|---|
| 2025.12.29 | ₩2,426 | ₩2,507 | ₩2,332 | ₩2,346 | -3.31% | 3.6만 |
|---|
| 2025.12.26 | ₩2,466 | ₩2,466 | ₩2,386 | ₩2,426 | -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 | ₩2,413 | ₩2,466 | -0.81% | 5.1천 |
|---|
| 2025.12.22 | ₩2,507 | ₩2,533 | ₩2,413 | ₩2,480 | -1.07% | 2.1만 |
|---|
| 2025.12.19 | ₩2,433 | ₩2,453 | ₩2,372 | ₩2,413 | -0.83% | 5.6천 |
|---|
| 2025.12.18 | ₩2,493 | ₩2,507 | ₩2,338 | ₩2,426 | -2.69% | 3.8만 |
|---|
| 2025.12.17 | ₩2,574 | ₩2,574 | ₩2,305 | ₩2,346 | -8.85% | 4.8만 |
|---|
| 2025.12.16 | ₩2,667 | ₩2,667 | ₩2,507 | ₩2,560 | -4.02% | 2.2만 |
|---|
| 2025.12.15 | ₩2,641 | ₩2,681 | ₩2,574 | ₩2,667 | +1.02% | 3.1만 |
|---|
| 2025.12.12 | ₩2,761 | ₩2,788 | ₩2,654 | ₩2,708 | -1.94% | 1.3만 |
|---|
| 2025.12.11 | ₩2,759 | ₩2,759 | ₩2,681 | ₩2,748 | -0.39% | 9.7천 |
|---|
| 2025.12.10 | ₩2,775 | ₩2,815 | ₩2,681 | ₩2,734 | -1.45% | 1.8만 |
|---|
| 2025.12.09 | ₩2,667 | ₩2,801 | ₩2,654 | ₩2,761 | +3.52% | 1.5만 |
|---|
| 2025.12.08 | ₩2,835 | ₩2,842 | ₩2,654 | ₩2,721 | -4.02% | 5.5만 |
|---|
| 2025.12.05 | ₩2,775 | ₩2,855 | ₩2,761 | ₩2,855 | +2.90% | 1.6만 |
|---|
| 2025.12.04 | ₩2,721 | ₩2,882 | ₩2,709 | ₩2,815 | +3.45% | 2.5만 |
|---|
| 2025.12.03 | ₩2,976 | ₩2,976 | ₩2,681 | ₩2,694 | -9.46% | 5.7만 |
|---|
| 2025.12.02 | ₩2,868 | ₩3,116 | ₩2,855 | ₩3,053 | +6.45% | 21.1만 |
|---|
| 2025.12.01 | ₩2,935 | ₩2,962 | ₩2,882 | ₩2,922 | -0.46% | 1.9만 |
|---|
| 2025.11.28 | ₩2,976 | ₩2,976 | ₩2,855 | ₩2,922 | -1.80% | 3.1만 |
|---|
| 2025.11.26 | ₩2,922 | ₩3,098 | ₩2,922 | ₩2,962 | +1.38% | 3.2만 |
|---|
| 2025.11.25 | ₩2,842 | ₩3,217 | ₩2,815 | ₩2,882 | +1.42% | 3.4만 |
|---|
| 2025.11.24 | ₩2,935 | ₩2,989 | ₩2,761 | ₩2,828 | -3.65% | 2.4만 |
|---|
| 2025.11.21 | ₩2,891 | ₩2,909 | ₩2,753 | ₩2,895 | +0.14% | 4.9만 |
|---|
| 2025.11.20 | ₩3,002 | ₩3,116 | ₩2,828 | ₩2,828 | -5.80% | 6.4만 |
|---|
| 2025.11.19 | ₩3,190 | ₩3,229 | ₩2,989 | ₩3,002 | -5.88% | 4.3만 |
|---|
| 2025.11.18 | ₩3,002 | ₩3,686 | ₩2,815 | ₩3,297 | +9.82% | 30만 |
|---|
| 2025.11.17 | ₩3,056 | ₩3,150 | ₩2,922 | ₩3,016 | -1.32% | 8.1만 |
|---|
| 2025.11.14 | ₩2,954 | ₩3,183 | ₩2,842 | ₩3,043 | +2.99% | 8.2만 |
|---|
| 2025.11.13 | ₩3,150 | ₩3,230 | ₩3,036 | ₩3,043 | -3.40% | 9.1만 |
|---|
| 2025.11.12 | ₩3,498 | ₩3,793 | ₩3,232 | ₩3,271 | -6.51% | 62.8만 |
|---|
| 2025.11.11 | ₩3,338 | ₩4,209 | ₩3,338 | ₩3,927 | +17.67% | 419.3만 |
|---|
| 2025.11.10 | ₩3,311 | ₩3,364 | ₩3,230 | ₩3,324 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩3,151 | ₩3,297 | ₩3,150 | ₩3,297 | +4.64% | 3.3만 |
|---|
| 2025.11.06 | ₩3,177 | ₩3,324 | ₩3,096 | ₩3,128 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩3,136 | ₩3,281 | ₩3,123 | ₩3,217 | +2.56% | 5.2만 |
|---|
| 2025.11.04 | ₩3,069 | ₩3,217 | ₩2,976 | ₩2,976 | -3.06% | 10.5만 |
|---|
| 2025.11.03 | ₩2,734 | ₩2,949 | ₩2,734 | ₩2,882 | +5.39% | 3.6만 |
|---|
| 2025.10.31 | ₩2,748 | ₩3,161 | ₩2,748 | ₩2,815 | +2.44% | 3.5만 |
|---|
| 2025.10.30 | ₩3,110 | ₩3,338 | ₩2,547 | ₩2,748 | -11.64% | 3.4만 |
|---|
| 2025.10.29 | ₩3,284 | ₩3,324 | ₩3,083 | ₩3,177 | -3.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,284 | ₩3,405 | ₩3,069 | ₩3,338 | +1.63% | 3.9만 |
|---|
| 2025.10.27 | ₩3,351 | ₩3,364 | ₩3,232 | ₩3,257 | -2.80% | 1.4만 |
|---|
| 2025.10.24 | ₩3,190 | ₩3,391 | ₩3,096 | ₩3,351 | +5.04% | 6.4만 |
|---|
| 2025.10.23 | ₩2,935 | ₩3,244 | ₩2,935 | ₩3,204 | +9.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,016 | ₩3,029 | ₩2,882 | ₩2,935 | -2.67% | 2.2만 |
|---|
| 2025.10.21 | ₩3,083 | ₩3,257 | ₩2,882 | ₩3,029 | -1.74% | 5.9만 |
|---|
| 2025.10.20 | ₩3,110 | ₩3,217 | ₩3,083 | ₩3,123 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩3,177 | ₩3,204 | ₩3,056 | ₩3,110 | -2.11% | 1.7만 |
|---|
| 2025.10.16 | ₩3,123 | ₩3,338 | ₩3,123 | ₩3,217 | +3.00% | 6.1만 |
|---|
| 2025.10.15 | ₩3,088 | ₩3,136 | ₩3,088 | ₩3,123 | +1.13% | 13.8만 |
|---|
| 2025.10.14 | ₩2,976 | ₩3,150 | ₩2,949 | ₩3,056 | +2.70% | 2.2만 |
|---|
| 2025.10.13 | ₩3,110 | ₩3,163 | ₩2,976 | ₩3,016 | -3.02% | 5.2만 |
|---|
| 2025.10.10 | ₩3,177 | ₩3,177 | ₩3,016 | ₩3,016 | -5.06% | 3.9만 |
|---|