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 | ₩3,464 | ₩3,464 | ₩2,648 | ₩3,077 | -11.20% | 2.3만 |
| 2026.10.08 | ₩2,702 | ₩3,451 | ₩2,648 | ₩3,077 | +13.86% | 2.2만 |
| 2026.10.07 | ₩2,876 | ₩2,943 | ₩2,876 | ₩2,943 | +2.33% | 700 |
| 2026.10.06 | ₩2,582 | ₩2,822 | ₩2,555 | ₩2,809 | +8.81% | 3.7천 |
| 2026.10.05 | ₩2,715 | ₩2,715 | ₩2,715 | ₩2,715 | 0.00% | 0 |
| 2026.10.02 | ₩2,796 | ₩2,796 | ₩2,635 | ₩2,715 | -2.87% | 4.4천 |
| 2026.10.01 | ₩2,782 | ₩2,782 | ₩2,541 | ₩2,595 | -6.73% | 4.1천 |
| 2026.09.30 | ₩2,769 | ₩2,970 | ₩2,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,528 |
| -8.70% |
| 3.4만 |
| 2026.09.29 | ₩2,809 | ₩2,983 | ₩2,662 | ₩2,849 | +1.43% | 3.7만 |
|---|
| 2026.09.28 | ₩2,822 | ₩2,849 | ₩2,622 | ₩2,822 | 0.00% | 3만 |
|---|
| 2026.09.25 | ₩2,755 | ₩2,863 | ₩2,743 | ₩2,809 | +1.94% | 3.1만 |
|---|
| 2026.09.24 | ₩2,929 | ₩3,030 | ₩2,702 | ₩2,809 | -4.11% | 2.1만 |
|---|
| 2026.09.23 | ₩2,943 | ₩3,050 | ₩2,849 | ₩2,849 | -3.18% | 1.5만 |
|---|
| 2026.09.22 | ₩2,769 | ₩2,970 | ₩2,715 | ₩2,836 | +2.42% | 1.4만 |
|---|
| 2026.09.21 | ₩2,822 | ₩2,970 | ₩2,702 | ₩2,702 | -4.27% | 1.9만 |
|---|
| 2026.09.18 | ₩3,036 | ₩3,077 | ₩2,773 | ₩2,889 | -4.85% | 1.8만 |
|---|
| 2026.09.17 | ₩2,970 | ₩3,117 | ₩2,970 | ₩3,117 | +4.95% | 1.7만 |
|---|
| 2026.09.16 | ₩3,123 | ₩3,204 | ₩3,010 | ₩3,023 | -3.21% | 2.4만 |
|---|
| 2026.09.15 | ₩3,157 | ₩3,170 | ₩3,036 | ₩3,103 | -1.69% | 2.4만 |
|---|
| 2026.09.14 | ₩3,224 | ₩3,371 | ₩3,077 | ₩3,150 | -2.28% | 2.9만 |
|---|
| 2026.09.11 | ₩3,411 | ₩3,518 | ₩3,110 | ₩3,130 | -8.24% | 2.3만 |
|---|
| 2026.09.10 | ₩3,291 | ₩3,371 | ₩3,077 | ₩3,103 | -5.69% | 2.6만 |
|---|
| 2026.09.09 | ₩3,237 | ₩3,344 | ₩3,090 | ₩3,090 | -4.55% | 2.6만 |
|---|
| 2026.09.08 | ₩3,237 | ₩3,398 | ₩3,130 | ₩3,224 | -0.41% | 2.7만 |
|---|
| 2026.09.04 | ₩3,250 | ₩3,585 | ₩3,157 | ₩3,210 | -1.23% | 2.3만 |
|---|
| 2026.09.03 | ₩3,371 | ₩3,598 | ₩3,157 | ₩3,157 | -6.35% | 2.7만 |
|---|
| 2026.09.02 | ₩3,551 | ₩3,665 | ₩3,224 | ₩3,317 | -6.59% | 2.1만 |
|---|
| 2026.09.01 | ₩3,331 | ₩3,558 | ₩3,103 | ₩3,398 | +2.01% | 2.1만 |
|---|
| 2026.08.31 | ₩3,545 | ₩3,625 | ₩3,304 | ₩3,464 | -2.26% | 1.4만 |
|---|
| 2026.08.28 | ₩3,719 | ₩3,799 | ₩3,304 | ₩3,451 | -7.19% | 4만 |
|---|
| 2026.08.27 | ₩3,826 | ₩3,879 | ₩3,531 | ₩3,571 | -6.64% | 4.1만 |
|---|
| 2026.08.26 | ₩3,571 | ₩3,919 | ₩3,491 | ₩3,826 | +7.12% | 2.3만 |
|---|
| 2026.08.25 | ₩3,478 | ₩3,839 | ₩3,478 | ₩3,812 | +9.62% | 2.2만 |
|---|
| 2026.08.24 | ₩3,424 | ₩3,772 | ₩3,424 | ₩3,772 | +10.16% | 2.8만 |
|---|
| 2026.08.21 | ₩3,331 | ₩3,958 | ₩3,331 | ₩3,705 | +11.24% | 2.4만 |
|---|
| 2026.08.20 | ₩3,331 | ₩3,585 | ₩3,331 | ₩3,491 | +4.82% | 3.1만 |
|---|
| 2026.08.19 | ₩3,531 | ₩3,625 | ₩3,277 | ₩3,464 | -1.89% | 2.2만 |
|---|
| 2026.08.18 | ₩3,371 | ₩3,665 | ₩3,344 | ₩3,665 | +8.73% | 3.1만 |
|---|
| 2026.08.17 | ₩3,678 | ₩3,678 | ₩3,518 | ₩3,558 | -3.27% | 2.1만 |
|---|
| 2026.08.14 | ₩3,130 | ₩3,705 | ₩3,130 | ₩3,705 | +18.38% | 2.9만 |
|---|
| 2026.08.13 | ₩3,491 | ₩3,505 | ₩3,277 | ₩3,491 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩3,277 | ₩3,464 | ₩3,277 | ₩3,451 | +5.31% | 4.3만 |
|---|
| 2026.08.11 | ₩3,317 | ₩3,518 | ₩3,224 | ₩3,464 | +4.44% | 2.1만 |
|---|
| 2026.08.10 | ₩3,250 | ₩3,424 | ₩3,157 | ₩3,398 | +4.53% | 3만 |
|---|
| 2026.08.07 | ₩3,250 | ₩3,384 | ₩3,210 | ₩3,317 | +2.06% | 2.7만 |
|---|
| 2026.08.06 | ₩3,170 | ₩3,451 | ₩3,117 | ₩3,264 | +2.95% | 2.9만 |
|---|
| 2026.08.05 | ₩3,197 | ₩3,317 | ₩3,170 | ₩3,184 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩3,050 | ₩3,324 | ₩3,050 | ₩3,210 | +5.26% | 2.5만 |
|---|
| 2026.08.03 | ₩3,224 | ₩3,317 | ₩2,983 | ₩3,184 | -1.24% | 3.3만 |
|---|
| 2026.07.31 | ₩3,357 | ₩3,518 | ₩3,184 | ₩3,317 | -1.20% | 2.6만 |
|---|
| 2026.07.30 | ₩3,224 | ₩3,344 | ₩2,916 | ₩3,264 | +1.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,291 | ₩3,357 | ₩3,103 | ₩3,317 | +0.81% | 4만 |
|---|
| 2026.07.28 | ₩2,983 | ₩3,344 | ₩2,983 | ₩3,331 | +11.66% | 3.5만 |
|---|
| 2026.07.27 | ₩3,050 | ₩3,170 | ₩2,983 | ₩3,077 | +0.88% | 2.5만 |
|---|
| 2026.07.24 | ₩3,143 | ₩3,210 | ₩3,010 | ₩3,117 | -0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩3,117 | ₩3,264 | ₩3,063 | ₩3,063 | -1.72% | 1.6만 |
|---|
| 2026.07.22 | ₩3,143 | ₩3,277 | ₩3,077 | ₩3,237 | +2.98% | 2.1만 |
|---|
| 2026.07.21 | ₩3,143 | ₩3,291 | ₩3,143 | ₩3,197 | +1.70% | 4.1만 |
|---|
| 2026.07.20 | ₩3,197 | ₩3,384 | ₩3,075 | ₩3,224 | +0.84% | 2.5만 |
|---|
| 2026.07.17 | ₩3,317 | ₩3,464 | ₩3,143 | ₩3,277 | -1.21% | 3.5만 |
|---|
| 2026.07.16 | ₩3,244 | ₩3,518 | ₩3,244 | ₩3,384 | +4.33% | 3만 |
|---|
| 2026.07.15 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,224 | ₩3,545 | ₩3,210 | ₩3,545 | +9.96% | 7.5천 |
|---|
| 2026.07.13 | ₩3,054 | ₩3,277 | ₩3,054 | ₩3,277 | +7.31% | 1천 |
|---|
| 2026.07.10 | ₩3,309 | ₩3,478 | ₩3,309 | ₩3,478 | +5.09% | 1.4천 |
|---|
| 2026.07.09 | ₩3,538 | ₩3,598 | ₩3,224 | ₩3,237 | -8.51% | 3.6천 |
|---|
| 2026.07.08 | ₩3,264 | ₩3,344 | ₩3,117 | ₩3,250 | -0.41% | 1만 |
|---|
| 2026.07.07 | ₩2,782 | ₩3,558 | ₩2,782 | ₩3,277 | +17.79% | 7.3천 |
|---|
| 2026.07.06 | ₩3,317 | ₩3,745 | ₩3,210 | ₩3,505 | +5.65% | 8천 |
|---|
| 2026.07.02 | ₩3,638 | ₩3,678 | ₩3,398 | ₩3,551 | -2.39% | 9천 |
|---|
| 2026.07.01 | ₩3,291 | ₩4,133 | ₩3,197 | ₩3,511 | +6.71% | 15.3만 |
|---|
| 2026.06.30 | ₩3,371 | ₩3,518 | ₩3,077 | ₩3,424 | +1.59% | 8.7천 |
|---|
| 2026.06.29 | ₩3,184 | ₩3,518 | ₩3,184 | ₩3,184 | 0.00% | 3.2천 |
|---|
| 2026.06.26 | ₩3,063 | ₩3,424 | ₩3,063 | ₩3,224 | +5.24% | 2.9천 |
|---|
| 2026.06.25 | ₩3,371 | ₩3,371 | ₩2,876 | ₩3,097 | -8.13% | 2.6천 |
|---|
| 2026.06.24 | ₩3,143 | ₩3,518 | ₩3,143 | ₩3,169 | +0.81% | 4.2천 |
|---|
| 2026.06.23 | ₩2,943 | ₩3,357 | ₩2,943 | ₩3,157 | +7.27% | 7.5천 |
|---|
| 2026.06.22 | ₩3,090 | ₩3,291 | ₩3,090 | ₩3,157 | +2.16% | 5.8천 |
|---|
| 2026.06.18 | ₩3,438 | ₩3,518 | ₩2,943 | ₩3,103 | -9.73% | 4.3천 |
|---|
| 2026.06.17 | ₩3,438 | ₩3,812 | ₩2,943 | ₩3,531 | +2.72% | 2.6만 |
|---|
| 2026.06.16 | ₩3,264 | ₩3,879 | ₩3,043 | ₩3,705 | +13.52% | 8.5천 |
|---|
| 2026.06.15 | ₩3,264 | ₩3,398 | ₩3,210 | ₩3,291 | +0.82% | 2.7천 |
|---|
| 2026.06.12 | ₩3,398 | ₩3,839 | ₩3,143 | ₩3,250 | -4.33% | 3.1만 |
|---|
| 2026.06.11 | ₩2,836 | ₩3,545 | ₩2,836 | ₩3,344 | +17.92% | 5.7만 |
|---|
| 2026.06.10 | ₩2,943 | ₩2,956 | ₩2,836 | ₩2,836 | -3.64% | 1.2천 |
|---|
| 2026.06.09 | ₩2,769 | ₩2,970 | ₩2,769 | ₩2,970 | +7.25% | 1천 |
|---|
| 2026.06.08 | ₩2,970 | ₩3,277 | ₩2,970 | ₩3,077 | +3.60% | 2.4천 |
|---|
| 2026.06.05 | ₩2,849 | ₩3,056 | ₩2,689 | ₩3,010 | +5.63% | 3.6만 |
|---|
| 2026.06.04 | ₩2,956 | ₩2,956 | ₩2,956 | ₩2,956 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩3,157 | ₩3,210 | ₩2,876 | ₩3,077 | -2.54% | 1.9만 |
|---|
| 2026.06.02 | ₩3,210 | ₩3,230 | ₩3,184 | ₩3,184 | -0.83% | 3.1천 |
|---|
| 2026.06.01 | ₩3,277 | ₩3,277 | ₩3,225 | ₩3,250 | -0.82% | 1.7천 |
|---|
| 2026.05.29 | ₩3,264 | ₩3,344 | ₩3,250 | ₩3,344 | +2.46% | 5.5천 |
|---|
| 2026.05.28 | ₩3,304 | ₩3,384 | ₩3,170 | ₩3,184 | -3.64% | 1.1만 |
|---|
| 2026.05.27 | ₩3,117 | ₩3,384 | ₩2,956 | ₩3,277 | +5.15% | 1.1만 |
|---|
| 2026.05.26 | ₩3,373 | ₩3,373 | ₩2,916 | ₩3,090 | -8.41% | 1.1만 |
|---|
| 2026.05.22 | ₩3,130 | ₩3,210 | ₩2,853 | ₩3,090 | -1.28% | 2만 |
|---|
| 2026.05.21 | ₩3,495 | ₩3,545 | ₩3,070 | ₩3,157 | -9.68% | 8.1만 |
|---|
| 2026.05.20 | ₩3,745 | ₩3,772 | ₩3,371 | ₩3,371 | -10.00% | 3.1만 |
|---|
| 2026.05.19 | ₩3,946 | ₩3,986 | ₩3,498 | ₩3,638 | -7.80% | 9천 |
|---|
| 2026.05.18 | ₩3,973 | ₩4,013 | ₩3,852 | ₩3,852 | -3.03% | 2.1만 |
|---|
| 2026.05.15 | ₩3,848 | ₩3,953 | ₩3,848 | ₩3,906 | +1.49% | 3.3천 |
|---|
| 2026.05.14 | ₩3,933 | ₩4,066 | ₩3,772 | ₩4,026 | +2.38% | 7.8만 |
|---|
| 2026.05.13 | ₩4,013 | ₩4,147 | ₩3,879 | ₩3,879 | -3.33% | 7.8만 |
|---|
| 2026.05.12 | ₩3,852 | ₩4,053 | ₩3,812 | ₩3,892 | +1.04% | 2만 |
|---|
| 2026.05.11 | ₩3,799 | ₩4,013 | ₩3,745 | ₩3,892 | +2.46% | 7.8만 |
|---|
| 2026.05.08 | ₩3,638 | ₩4,013 | ₩3,558 | ₩3,745 | +2.94% | 10.5만 |
|---|
| 2026.05.07 | ₩3,732 | ₩3,745 | ₩3,632 | ₩3,638 | -2.51% | 1.3만 |
|---|
| 2026.05.06 | ₩3,692 | ₩3,986 | ₩3,620 | ₩3,732 | +1.09% | 2.2만 |
|---|
| 2026.05.05 | ₩3,585 | ₩3,846 | ₩3,585 | ₩3,846 | +7.28% | 1.1만 |
|---|
| 2026.05.04 | ₩3,826 | ₩3,973 | ₩3,705 | ₩3,799 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,304 | ₩4,053 | ₩3,304 | ₩3,839 | +16.19% | 6.7만 |
|---|
| 2026.04.30 | ₩3,411 | ₩3,678 | ₩3,277 | ₩3,571 | +4.71% | 3.1만 |
|---|
| 2026.04.29 | ₩3,678 | ₩3,692 | ₩3,331 | ₩3,585 | -2.55% | 1.7만 |
|---|
| 2026.04.28 | ₩3,491 | ₩3,986 | ₩3,491 | ₩3,759 | +7.66% | 3.3만 |
|---|
| 2026.04.27 | ₩3,665 | ₩3,692 | ₩3,578 | ₩3,692 | +0.73% | 4.8천 |
|---|
| 2026.04.24 | ₩3,250 | ₩3,692 | ₩3,250 | ₩3,678 | +13.17% | 8.5만 |
|---|
| 2026.04.23 | ₩3,170 | ₩3,291 | ₩3,039 | ₩3,184 | +0.42% | 6.9만 |
|---|
| 2026.04.22 | ₩3,210 | ₩3,357 | ₩3,043 | ₩3,170 | -1.25% | 8만 |
|---|
| 2026.04.21 | ₩3,170 | ₩3,344 | ₩3,050 | ₩3,170 | 0.00% | 5.4만 |
|---|
| 2026.04.20 | ₩3,117 | ₩3,184 | ₩2,996 | ₩3,130 | +0.43% | 3.4만 |
|---|
| 2026.04.17 | ₩3,157 | ₩3,210 | ₩2,983 | ₩3,077 | -2.54% | 9.3만 |
|---|
| 2026.04.16 | ₩3,224 | ₩3,224 | ₩2,916 | ₩3,036 | -5.81% | 3.3만 |
|---|
| 2026.04.15 | ₩3,264 | ₩3,264 | ₩2,916 | ₩3,030 | -7.17% | 1.8만 |
|---|
| 2026.04.14 | ₩3,264 | ₩3,264 | ₩2,943 | ₩2,996 | -8.20% | 4.9만 |
|---|
| 2026.04.13 | ₩3,357 | ₩3,357 | ₩3,117 | ₩3,264 | -2.79% | 2.5만 |
|---|
| 2026.04.10 | ₩3,170 | ₩3,331 | ₩3,023 | ₩3,130 | -1.27% | 4.8만 |
|---|
| 2026.04.09 | ₩3,197 | ₩3,224 | ₩2,929 | ₩2,929 | -8.37% | 1.3만 |
|---|
| 2026.04.08 | ₩3,237 | ₩3,371 | ₩3,118 | ₩3,143 | -2.89% | 5.9만 |
|---|
| 2026.04.07 | ₩3,090 | ₩3,344 | ₩2,948 | ₩3,304 | +6.93% | 3.6만 |
|---|
| 2026.04.06 | ₩3,157 | ₩3,210 | ₩2,903 | ₩2,943 | -6.78% | 2.5만 |
|---|
| 2026.04.02 | ₩3,023 | ₩3,331 | ₩2,907 | ₩3,170 | +4.87% | 7.7만 |
|---|
| 2026.04.01 | ₩2,729 | ₩3,197 | ₩2,729 | ₩3,130 | +14.71% | 10.4만 |
|---|
| 2026.03.31 | ₩2,849 | ₩3,184 | ₩2,729 | ₩2,729 | -4.23% | 1.7만 |
|---|
| 2026.03.30 | ₩3,117 | ₩3,224 | ₩2,742 | ₩2,742 | -12.02% | 4.6천 |
|---|
| 2026.03.27 | ₩2,943 | ₩3,291 | ₩2,919 | ₩2,976 | +1.14% | 12.2만 |
|---|
| 2026.03.26 | ₩3,117 | ₩3,157 | ₩2,889 | ₩2,903 | -6.87% | 3.2만 |
|---|
| 2026.03.25 | ₩3,023 | ₩3,277 | ₩2,943 | ₩3,036 | +0.44% | 4.1만 |
|---|
| 2026.03.24 | ₩3,157 | ₩3,157 | ₩2,876 | ₩2,876 | -8.90% | 6.2만 |
|---|
| 2026.03.23 | ₩2,769 | ₩3,170 | ₩2,769 | ₩3,003 | +8.45% | 6.6만 |
|---|
| 2026.03.20 | ₩2,575 | ₩2,943 | ₩2,515 | ₩2,675 | +3.90% | 9만 |
|---|
| 2026.03.19 | ₩2,675 | ₩2,863 | ₩2,515 | ₩2,515 | -6.00% | 2.6만 |
|---|
| 2026.03.18 | ₩2,782 | ₩3,016 | ₩2,595 | ₩2,689 | -3.37% | 6.5만 |
|---|
| 2026.03.17 | ₩2,715 | ₩2,809 | ₩2,635 | ₩2,702 | -0.49% | 3.2만 |
|---|
| 2026.03.16 | ₩2,755 | ₩2,876 | ₩2,584 | ₩2,689 | -2.43% | 1만 |
|---|
| 2026.03.13 | ₩2,648 | ₩2,876 | ₩2,488 | ₩2,842 | +7.32% | 1.9만 |
|---|
| 2026.03.12 | ₩2,555 | ₩2,876 | ₩2,515 | ₩2,582 | +1.05% | 4.6만 |
|---|
| 2026.03.11 | ₩2,408 | ₩2,675 | ₩2,408 | ₩2,662 | +10.56% | 1.7만 |
|---|
| 2026.03.10 | ₩2,301 | ₩2,702 | ₩2,234 | ₩2,408 | +4.65% | 4.7만 |
|---|
| 2026.03.09 | ₩2,381 | ₩2,675 | ₩2,301 | ₩2,354 | -1.12% | 3.8만 |
|---|
| 2026.03.06 | ₩2,047 | ₩2,381 | ₩2,047 | ₩2,381 | +16.34% | 2.9만 |
|---|
| 2026.03.05 | ₩2,127 | ₩2,274 | ₩2,100 | ₩2,247 | +5.66% | 1.9만 |
|---|
| 2026.03.04 | ₩1,873 | ₩2,274 | ₩1,806 | ₩2,033 | +8.57% | 1.7만 |
|---|
| 2026.03.03 | ₩1,873 | ₩2,341 | ₩1,712 | ₩2,273 | +21.36% | 1.5만 |
|---|
| 2026.03.02 | ₩2,020 | ₩2,101 | ₩1,873 | ₩1,899 | -5.96% | 6.3천 |
|---|
| 2026.02.27 | ₩2,079 | ₩2,079 | ₩2,020 | ₩2,020 | -2.83% | 900 |
|---|
| 2026.02.26 | ₩1,993 | ₩2,127 | ₩1,986 | ₩2,127 | +6.71% | 1.9만 |
|---|
| 2026.02.25 | ₩1,966 | ₩2,127 | ₩1,966 | ₩2,020 | +2.72% | 7.8천 |
|---|
| 2026.02.24 | ₩1,980 | ₩1,980 | ₩1,926 | ₩1,940 | -2.03% | 6.2천 |
|---|
| 2026.02.23 | ₩2,006 | ₩2,087 | ₩1,846 | ₩1,913 | -4.67% | 1.2만 |
|---|
| 2026.02.20 | ₩2,020 | ₩2,060 | ₩2,006 | ₩2,006 | -0.66% | 3.3천 |
|---|
| 2026.02.19 | ₩2,301 | ₩2,301 | ₩1,886 | ₩1,993 | -13.37% | 4.3천 |
|---|
| 2026.02.18 | ₩1,913 | ₩2,234 | ₩1,909 | ₩1,913 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩2,154 | ₩2,154 | ₩1,846 | ₩1,846 | -14.29% | 1.7만 |
|---|
| 2026.02.13 | ₩2,488 | ₩2,495 | ₩2,127 | ₩2,140 | -13.98% | 3.5만 |
|---|
| 2026.02.12 | ₩2,421 | ₩2,501 | ₩2,301 | ₩2,408 | -0.55% | 2.6만 |
|---|
| 2026.02.11 | ₩2,100 | ₩2,662 | ₩2,100 | ₩2,408 | +14.65% | 64.4만 |
|---|
| 2026.02.10 | ₩2,006 | ₩2,146 | ₩2,006 | ₩2,020 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩1,833 | ₩2,087 | ₩1,806 | ₩1,980 | +8.03% | 3.2만 |
|---|
| 2026.02.06 | ₩1,726 | ₩1,886 | ₩1,645 | ₩1,746 | +1.16% | 1.9만 |
|---|
| 2026.02.05 | ₩1,953 | ₩1,953 | ₩1,471 | ₩1,619 | -17.12% | 4.3만 |
|---|
| 2026.02.04 | ₩2,048 | ₩2,274 | ₩1,940 | ₩2,020 | -1.37% | 1.2만 |
|---|
| 2026.02.03 | ₩2,047 | ₩2,134 | ₩1,940 | ₩1,966 | -3.92% | 8.6천 |
|---|
| 2026.02.02 | ₩2,167 | ₩2,314 | ₩2,060 | ₩2,060 | -4.94% | 2.7만 |
|---|
| 2026.01.30 | ₩1,940 | ₩2,368 | ₩1,940 | ₩2,314 | +19.31% | 8.2만 |
|---|
| 2026.01.29 | ₩1,980 | ₩1,980 | ₩1,899 | ₩1,974 | -0.27% | 4만 |
|---|
| 2026.01.28 | ₩2,040 | ₩2,073 | ₩2,006 | ₩2,006 | -1.64% | 2.5만 |
|---|
| 2026.01.27 | ₩2,100 | ₩2,180 | ₩2,095 | ₩2,113 | +0.64% | 8천 |
|---|
| 2026.01.26 | ₩2,154 | ₩2,220 | ₩2,087 | ₩2,113 | -1.86% | 1.6만 |
|---|
| 2026.01.23 | ₩2,301 | ₩2,301 | ₩2,087 | ₩2,140 | -6.98% | 2.2만 |
|---|
| 2026.01.22 | ₩2,432 | ₩2,432 | ₩2,287 | ₩2,293 | -5.72% | 6.2천 |
|---|
| 2026.01.21 | ₩2,287 | ₩2,376 | ₩2,287 | ₩2,376 | +3.86% | 7.1천 |
|---|
| 2026.01.20 | ₩2,368 | ₩2,434 | ₩2,301 | ₩2,301 | -2.82% | 8.4천 |
|---|
| 2026.01.16 | ₩2,368 | ₩2,381 | ₩2,341 | ₩2,361 | -0.28% | 7.6천 |
|---|
| 2026.01.15 | ₩2,434 | ₩2,434 | ₩2,287 | ₩2,341 | -3.85% | 3.2만 |
|---|
| 2026.01.14 | ₩2,488 | ₩2,488 | ₩2,354 | ₩2,400 | -3.55% | 9.4천 |
|---|
| 2026.01.13 | ₩2,648 | ₩2,648 | ₩2,475 | ₩2,475 | -6.57% | 9.1천 |
|---|
| 2026.01.12 | ₩2,541 | ₩2,541 | ₩2,448 | ₩2,515 | -1.05% | 1.7만 |
|---|
| 2026.01.09 | ₩2,555 | ₩2,595 | ₩2,421 | ₩2,501 | -2.09% | 1.9만 |
|---|
| 2026.01.08 | ₩2,702 | ₩2,702 | ₩2,548 | ₩2,608 | -3.47% | 4천 |
|---|
| 2026.01.07 | ₩2,675 | ₩2,715 | ₩2,528 | ₩2,635 | -1.50% | 1.4만 |
|---|
| 2026.01.06 | ₩2,662 | ₩2,769 | ₩2,622 | ₩2,715 | +2.01% | 7.6천 |
|---|
| 2026.01.05 | ₩2,434 | ₩2,755 | ₩2,381 | ₩2,662 | +9.34% | 24.9만 |
|---|
| 2026.01.02 | ₩2,354 | ₩2,461 | ₩2,314 | ₩2,421 | +2.84% | 29.6만 |
|---|
| 2025.12.31 | ₩2,358 | ₩2,541 | ₩2,301 | ₩2,314 | -1.87% | 29.5만 |
|---|
| 2025.12.30 | ₩2,368 | ₩2,408 | ₩2,314 | ₩2,341 | -1.13% | 2.5만 |
|---|
| 2025.12.29 | ₩2,421 | ₩2,501 | ₩2,327 | ₩2,341 | -3.31% | 3.6만 |
|---|
| 2025.12.26 | ₩2,461 | ₩2,461 | ₩2,381 | ₩2,421 | -1.63% | 1.9만 |
|---|
| 2025.12.24 | ₩2,461 | ₩2,461 | ₩2,394 | ₩2,461 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,481 | ₩2,408 | ₩2,461 | -0.81% | 5.1천 |
|---|
| 2025.12.22 | ₩2,501 | ₩2,528 | ₩2,408 | ₩2,475 | -1.07% | 2.1만 |
|---|
| 2025.12.19 | ₩2,428 | ₩2,448 | ₩2,368 | ₩2,408 | -0.83% | 5.6천 |
|---|
| 2025.12.18 | ₩2,488 | ₩2,501 | ₩2,333 | ₩2,421 | -2.69% | 3.8만 |
|---|
| 2025.12.17 | ₩2,568 | ₩2,568 | ₩2,301 | ₩2,341 | -8.85% | 4.8만 |
|---|
| 2025.12.16 | ₩2,662 | ₩2,662 | ₩2,501 | ₩2,555 | -4.02% | 2.2만 |
|---|
| 2025.12.15 | ₩2,635 | ₩2,675 | ₩2,568 | ₩2,662 | +1.02% | 3.1만 |
|---|
| 2025.12.12 | ₩2,755 | ₩2,782 | ₩2,648 | ₩2,702 | -1.94% | 1.3만 |
|---|
| 2025.12.11 | ₩2,753 | ₩2,753 | ₩2,675 | ₩2,742 | -0.39% | 9.7천 |
|---|
| 2025.12.10 | ₩2,769 | ₩2,809 | ₩2,675 | ₩2,729 | -1.45% | 1.8만 |
|---|
| 2025.12.09 | ₩2,662 | ₩2,796 | ₩2,648 | ₩2,755 | +3.52% | 1.5만 |
|---|
| 2025.12.08 | ₩2,829 | ₩2,836 | ₩2,648 | ₩2,715 | -4.02% | 5.5만 |
|---|
| 2025.12.05 | ₩2,769 | ₩2,849 | ₩2,755 | ₩2,849 | +2.90% | 1.6만 |
|---|
| 2025.12.04 | ₩2,715 | ₩2,876 | ₩2,703 | ₩2,809 | +3.45% | 2.5만 |
|---|
| 2025.12.03 | ₩2,970 | ₩2,970 | ₩2,675 | ₩2,689 | -9.46% | 5.7만 |
|---|
| 2025.12.02 | ₩2,863 | ₩3,110 | ₩2,849 | ₩3,047 | +6.45% | 21.1만 |
|---|
| 2025.12.01 | ₩2,929 | ₩2,956 | ₩2,876 | ₩2,916 | -0.46% | 1.9만 |
|---|
| 2025.11.28 | ₩2,970 | ₩2,970 | ₩2,849 | ₩2,916 | -1.80% | 3.1만 |
|---|
| 2025.11.26 | ₩2,916 | ₩3,091 | ₩2,916 | ₩2,956 | +1.38% | 3.2만 |
|---|
| 2025.11.25 | ₩2,836 | ₩3,210 | ₩2,809 | ₩2,876 | +1.42% | 3.4만 |
|---|
| 2025.11.24 | ₩2,929 | ₩2,983 | ₩2,755 | ₩2,822 | -3.65% | 2.4만 |
|---|
| 2025.11.21 | ₩2,885 | ₩2,903 | ₩2,747 | ₩2,889 | +0.14% | 4.9만 |
|---|
| 2025.11.20 | ₩2,996 | ₩3,110 | ₩2,822 | ₩2,822 | -5.80% | 6.4만 |
|---|
| 2025.11.19 | ₩3,184 | ₩3,222 | ₩2,983 | ₩2,996 | -5.88% | 4.3만 |
|---|
| 2025.11.18 | ₩2,996 | ₩3,678 | ₩2,809 | ₩3,291 | +9.82% | 30만 |
|---|
| 2025.11.17 | ₩3,050 | ₩3,143 | ₩2,916 | ₩3,010 | -1.32% | 8.1만 |
|---|
| 2025.11.14 | ₩2,948 | ₩3,177 | ₩2,836 | ₩3,036 | +2.99% | 8.2만 |
|---|
| 2025.11.13 | ₩3,143 | ₩3,224 | ₩3,030 | ₩3,036 | -3.40% | 9.1만 |
|---|
| 2025.11.12 | ₩3,491 | ₩3,785 | ₩3,225 | ₩3,264 | -6.51% | 62.8만 |
|---|
| 2025.11.11 | ₩3,331 | ₩4,200 | ₩3,331 | ₩3,919 | +17.67% | 419.3만 |
|---|
| 2025.11.10 | ₩3,304 | ₩3,357 | ₩3,224 | ₩3,317 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩3,145 | ₩3,291 | ₩3,143 | ₩3,291 | +4.64% | 3.3만 |
|---|
| 2025.11.06 | ₩3,170 | ₩3,317 | ₩3,090 | ₩3,122 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩3,130 | ₩3,274 | ₩3,117 | ₩3,210 | +2.56% | 5.2만 |
|---|
| 2025.11.04 | ₩3,063 | ₩3,210 | ₩2,970 | ₩2,970 | -3.06% | 10.5만 |
|---|
| 2025.11.03 | ₩2,729 | ₩2,943 | ₩2,729 | ₩2,876 | +5.39% | 3.6만 |
|---|
| 2025.10.31 | ₩2,742 | ₩3,154 | ₩2,742 | ₩2,809 | +2.44% | 3.5만 |
|---|
| 2025.10.30 | ₩3,103 | ₩3,331 | ₩2,541 | ₩2,742 | -11.64% | 3.4만 |
|---|
| 2025.10.29 | ₩3,277 | ₩3,317 | ₩3,077 | ₩3,170 | -3.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,277 | ₩3,398 | ₩3,063 | ₩3,331 | +1.63% | 3.9만 |
|---|
| 2025.10.27 | ₩3,344 | ₩3,357 | ₩3,225 | ₩3,250 | -2.80% | 1.4만 |
|---|
| 2025.10.24 | ₩3,184 | ₩3,384 | ₩3,090 | ₩3,344 | +5.04% | 6.4만 |
|---|
| 2025.10.23 | ₩2,929 | ₩3,237 | ₩2,929 | ₩3,197 | +9.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,010 | ₩3,023 | ₩2,876 | ₩2,929 | -2.67% | 2.2만 |
|---|
| 2025.10.21 | ₩3,077 | ₩3,250 | ₩2,876 | ₩3,023 | -1.74% | 5.9만 |
|---|
| 2025.10.20 | ₩3,103 | ₩3,210 | ₩3,077 | ₩3,117 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩3,170 | ₩3,197 | ₩3,050 | ₩3,103 | -2.11% | 1.7만 |
|---|
| 2025.10.16 | ₩3,117 | ₩3,331 | ₩3,117 | ₩3,210 | +3.00% | 6.1만 |
|---|
| 2025.10.15 | ₩3,082 | ₩3,130 | ₩3,082 | ₩3,117 | +1.13% | 13.8만 |
|---|
| 2025.10.14 | ₩2,970 | ₩3,143 | ₩2,943 | ₩3,050 | +2.70% | 2.2만 |
|---|
| 2025.10.13 | ₩3,103 | ₩3,157 | ₩2,970 | ₩3,010 | -3.02% | 5.2만 |
|---|
| 2025.10.10 | ₩3,170 | ₩3,170 | ₩3,010 | ₩3,010 | -5.06% | 3.9만 |
|---|