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 | ₩3,473 | ₩3,473 | ₩2,655 | ₩3,084 | -11.20% | 2.3만 |
| 2026.10.08 | ₩2,709 | ₩3,460 | ₩2,655 | ₩3,084 | +13.86% | 2.2만 |
| 2026.10.07 | ₩2,883 | ₩2,950 | ₩2,883 | ₩2,950 | +2.33% | 700 |
| 2026.10.06 | ₩2,588 | ₩2,830 | ₩2,561 | ₩2,816 | +8.81% | 3.7천 |
| 2026.10.05 | ₩2,722 | ₩2,722 | ₩2,722 | ₩2,722 | 0.00% | 0 |
| 2026.10.02 | ₩2,803 | ₩2,803 | ₩2,642 | ₩2,722 | -2.87% | 4.4천 |
| 2026.10.01 | ₩2,789 | ₩2,789 | ₩2,548 | ₩2,602 | -6.73% | 4.1천 |
| 2026.09.30 | ₩2,776 | ₩2,977 | ₩2,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,535 |
| -8.70% |
| 3.4만 |
| 2026.09.29 | ₩2,816 | ₩2,991 | ₩2,669 | ₩2,856 | +1.43% | 3.7만 |
|---|
| 2026.09.28 | ₩2,830 | ₩2,856 | ₩2,628 | ₩2,830 | 0.00% | 3만 |
|---|
| 2026.09.25 | ₩2,763 | ₩2,870 | ₩2,751 | ₩2,816 | +1.94% | 3.1만 |
|---|
| 2026.09.24 | ₩2,937 | ₩3,038 | ₩2,709 | ₩2,816 | -4.11% | 2.1만 |
|---|
| 2026.09.23 | ₩2,950 | ₩3,058 | ₩2,856 | ₩2,856 | -3.18% | 1.5만 |
|---|
| 2026.09.22 | ₩2,776 | ₩2,977 | ₩2,722 | ₩2,843 | +2.42% | 1.4만 |
|---|
| 2026.09.21 | ₩2,830 | ₩2,977 | ₩2,709 | ₩2,709 | -4.27% | 1.9만 |
|---|
| 2026.09.18 | ₩3,044 | ₩3,084 | ₩2,780 | ₩2,897 | -4.85% | 1.8만 |
|---|
| 2026.09.17 | ₩2,977 | ₩3,125 | ₩2,977 | ₩3,125 | +4.95% | 1.7만 |
|---|
| 2026.09.16 | ₩3,131 | ₩3,212 | ₩3,017 | ₩3,031 | -3.21% | 2.4만 |
|---|
| 2026.09.15 | ₩3,165 | ₩3,178 | ₩3,044 | ₩3,111 | -1.69% | 2.4만 |
|---|
| 2026.09.14 | ₩3,232 | ₩3,379 | ₩3,084 | ₩3,158 | -2.28% | 2.9만 |
|---|
| 2026.09.11 | ₩3,420 | ₩3,527 | ₩3,118 | ₩3,138 | -8.24% | 2.3만 |
|---|
| 2026.09.10 | ₩3,299 | ₩3,379 | ₩3,084 | ₩3,111 | -5.69% | 2.6만 |
|---|
| 2026.09.09 | ₩3,245 | ₩3,353 | ₩3,098 | ₩3,098 | -4.55% | 2.6만 |
|---|
| 2026.09.08 | ₩3,245 | ₩3,406 | ₩3,138 | ₩3,232 | -0.41% | 2.7만 |
|---|
| 2026.09.04 | ₩3,259 | ₩3,594 | ₩3,165 | ₩3,219 | -1.23% | 2.3만 |
|---|
| 2026.09.03 | ₩3,379 | ₩3,607 | ₩3,165 | ₩3,165 | -6.35% | 2.7만 |
|---|
| 2026.09.02 | ₩3,561 | ₩3,675 | ₩3,232 | ₩3,326 | -6.59% | 2.1만 |
|---|
| 2026.09.01 | ₩3,339 | ₩3,567 | ₩3,111 | ₩3,406 | +2.01% | 2.1만 |
|---|
| 2026.08.31 | ₩3,554 | ₩3,634 | ₩3,312 | ₩3,473 | -2.26% | 1.4만 |
|---|
| 2026.08.28 | ₩3,728 | ₩3,809 | ₩3,312 | ₩3,460 | -7.19% | 4만 |
|---|
| 2026.08.27 | ₩3,835 | ₩3,889 | ₩3,540 | ₩3,581 | -6.64% | 4.1만 |
|---|
| 2026.08.26 | ₩3,581 | ₩3,929 | ₩3,500 | ₩3,835 | +7.12% | 2.3만 |
|---|
| 2026.08.25 | ₩3,487 | ₩3,849 | ₩3,487 | ₩3,822 | +9.62% | 2.2만 |
|---|
| 2026.08.24 | ₩3,433 | ₩3,782 | ₩3,433 | ₩3,782 | +10.16% | 2.8만 |
|---|
| 2026.08.21 | ₩3,339 | ₩3,968 | ₩3,339 | ₩3,715 | +11.24% | 2.4만 |
|---|
| 2026.08.20 | ₩3,339 | ₩3,594 | ₩3,339 | ₩3,500 | +4.82% | 3.1만 |
|---|
| 2026.08.19 | ₩3,540 | ₩3,634 | ₩3,286 | ₩3,473 | -1.89% | 2.2만 |
|---|
| 2026.08.18 | ₩3,379 | ₩3,675 | ₩3,353 | ₩3,675 | +8.73% | 3.1만 |
|---|
| 2026.08.17 | ₩3,688 | ₩3,688 | ₩3,527 | ₩3,567 | -3.27% | 2.1만 |
|---|
| 2026.08.14 | ₩3,138 | ₩3,715 | ₩3,138 | ₩3,715 | +18.38% | 2.9만 |
|---|
| 2026.08.13 | ₩3,500 | ₩3,514 | ₩3,286 | ₩3,500 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩3,286 | ₩3,473 | ₩3,286 | ₩3,460 | +5.31% | 4.3만 |
|---|
| 2026.08.11 | ₩3,326 | ₩3,527 | ₩3,232 | ₩3,473 | +4.44% | 2.1만 |
|---|
| 2026.08.10 | ₩3,259 | ₩3,433 | ₩3,165 | ₩3,406 | +4.53% | 3만 |
|---|
| 2026.08.07 | ₩3,259 | ₩3,393 | ₩3,219 | ₩3,326 | +2.06% | 2.7만 |
|---|
| 2026.08.06 | ₩3,178 | ₩3,460 | ₩3,125 | ₩3,272 | +2.95% | 2.9만 |
|---|
| 2026.08.05 | ₩3,205 | ₩3,326 | ₩3,178 | ₩3,192 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩3,058 | ₩3,333 | ₩3,058 | ₩3,219 | +5.26% | 2.5만 |
|---|
| 2026.08.03 | ₩3,232 | ₩3,326 | ₩2,991 | ₩3,192 | -1.24% | 3.3만 |
|---|
| 2026.07.31 | ₩3,366 | ₩3,527 | ₩3,192 | ₩3,326 | -1.20% | 2.6만 |
|---|
| 2026.07.30 | ₩3,232 | ₩3,353 | ₩2,924 | ₩3,272 | +1.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,299 | ₩3,366 | ₩3,111 | ₩3,326 | +0.81% | 4만 |
|---|
| 2026.07.28 | ₩2,991 | ₩3,353 | ₩2,991 | ₩3,339 | +11.66% | 3.5만 |
|---|
| 2026.07.27 | ₩3,058 | ₩3,178 | ₩2,991 | ₩3,084 | +0.88% | 2.5만 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,219 | ₩3,017 | ₩3,125 | -0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,272 | ₩3,071 | ₩3,071 | -1.72% | 1.6만 |
|---|
| 2026.07.22 | ₩3,152 | ₩3,286 | ₩3,084 | ₩3,245 | +2.98% | 2.1만 |
|---|
| 2026.07.21 | ₩3,152 | ₩3,299 | ₩3,152 | ₩3,205 | +1.70% | 4.1만 |
|---|
| 2026.07.20 | ₩3,205 | ₩3,393 | ₩3,083 | ₩3,232 | +0.84% | 2.5만 |
|---|
| 2026.07.17 | ₩3,326 | ₩3,473 | ₩3,152 | ₩3,286 | -1.21% | 3.5만 |
|---|
| 2026.07.16 | ₩3,252 | ₩3,527 | ₩3,252 | ₩3,393 | +4.33% | 3만 |
|---|
| 2026.07.15 | ₩3,554 | ₩3,554 | ₩3,554 | ₩3,554 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,554 | ₩3,219 | ₩3,554 | +9.96% | 7.5천 |
|---|
| 2026.07.13 | ₩3,062 | ₩3,286 | ₩3,062 | ₩3,286 | +7.31% | 1천 |
|---|
| 2026.07.10 | ₩3,318 | ₩3,487 | ₩3,318 | ₩3,487 | +5.09% | 1.4천 |
|---|
| 2026.07.09 | ₩3,547 | ₩3,607 | ₩3,232 | ₩3,245 | -8.51% | 3.6천 |
|---|
| 2026.07.08 | ₩3,272 | ₩3,353 | ₩3,125 | ₩3,259 | -0.41% | 1만 |
|---|
| 2026.07.07 | ₩2,789 | ₩3,567 | ₩2,789 | ₩3,286 | +17.79% | 7.3천 |
|---|
| 2026.07.06 | ₩3,326 | ₩3,755 | ₩3,219 | ₩3,514 | +5.65% | 8천 |
|---|
| 2026.07.02 | ₩3,648 | ₩3,688 | ₩3,406 | ₩3,561 | -2.39% | 9천 |
|---|
| 2026.07.01 | ₩3,299 | ₩4,144 | ₩3,205 | ₩3,520 | +6.71% | 15.3만 |
|---|
| 2026.06.30 | ₩3,379 | ₩3,527 | ₩3,084 | ₩3,433 | +1.59% | 8.7천 |
|---|
| 2026.06.29 | ₩3,192 | ₩3,527 | ₩3,192 | ₩3,192 | 0.00% | 3.2천 |
|---|
| 2026.06.26 | ₩3,071 | ₩3,433 | ₩3,071 | ₩3,232 | +5.24% | 2.9천 |
|---|
| 2026.06.25 | ₩3,379 | ₩3,379 | ₩2,883 | ₩3,105 | -8.13% | 2.6천 |
|---|
| 2026.06.24 | ₩3,152 | ₩3,527 | ₩3,152 | ₩3,177 | +0.81% | 4.2천 |
|---|
| 2026.06.23 | ₩2,950 | ₩3,366 | ₩2,950 | ₩3,165 | +7.27% | 7.5천 |
|---|
| 2026.06.22 | ₩3,098 | ₩3,299 | ₩3,098 | ₩3,165 | +2.16% | 5.8천 |
|---|
| 2026.06.18 | ₩3,447 | ₩3,527 | ₩2,950 | ₩3,111 | -9.73% | 4.3천 |
|---|
| 2026.06.17 | ₩3,447 | ₩3,822 | ₩2,950 | ₩3,540 | +2.72% | 2.6만 |
|---|
| 2026.06.16 | ₩3,272 | ₩3,889 | ₩3,051 | ₩3,715 | +13.52% | 8.5천 |
|---|
| 2026.06.15 | ₩3,272 | ₩3,406 | ₩3,219 | ₩3,299 | +0.82% | 2.7천 |
|---|
| 2026.06.12 | ₩3,406 | ₩3,849 | ₩3,152 | ₩3,259 | -4.33% | 3.1만 |
|---|
| 2026.06.11 | ₩2,843 | ₩3,554 | ₩2,843 | ₩3,353 | +17.92% | 5.7만 |
|---|
| 2026.06.10 | ₩2,950 | ₩2,964 | ₩2,843 | ₩2,843 | -3.64% | 1.2천 |
|---|
| 2026.06.09 | ₩2,776 | ₩2,977 | ₩2,776 | ₩2,977 | +7.25% | 1천 |
|---|
| 2026.06.08 | ₩2,977 | ₩3,286 | ₩2,977 | ₩3,084 | +3.60% | 2.4천 |
|---|
| 2026.06.05 | ₩2,856 | ₩3,064 | ₩2,696 | ₩3,017 | +5.63% | 3.6만 |
|---|
| 2026.06.04 | ₩2,964 | ₩2,964 | ₩2,964 | ₩2,964 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩3,165 | ₩3,219 | ₩2,883 | ₩3,084 | -2.54% | 1.9만 |
|---|
| 2026.06.02 | ₩3,219 | ₩3,239 | ₩3,192 | ₩3,192 | -0.83% | 3.1천 |
|---|
| 2026.06.01 | ₩3,286 | ₩3,286 | ₩3,233 | ₩3,259 | -0.82% | 1.7천 |
|---|
| 2026.05.29 | ₩3,272 | ₩3,353 | ₩3,259 | ₩3,353 | +2.46% | 5.5천 |
|---|
| 2026.05.28 | ₩3,312 | ₩3,393 | ₩3,178 | ₩3,192 | -3.64% | 1.1만 |
|---|
| 2026.05.27 | ₩3,125 | ₩3,393 | ₩2,964 | ₩3,286 | +5.15% | 1.1만 |
|---|
| 2026.05.26 | ₩3,382 | ₩3,382 | ₩2,924 | ₩3,098 | -8.41% | 1.1만 |
|---|
| 2026.05.22 | ₩3,138 | ₩3,219 | ₩2,861 | ₩3,098 | -1.28% | 2만 |
|---|
| 2026.05.21 | ₩3,504 | ₩3,554 | ₩3,078 | ₩3,165 | -9.68% | 8.1만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,782 | ₩3,379 | ₩3,379 | -10.00% | 3.1만 |
|---|
| 2026.05.19 | ₩3,956 | ₩3,996 | ₩3,507 | ₩3,648 | -7.80% | 9천 |
|---|
| 2026.05.18 | ₩3,983 | ₩4,023 | ₩3,862 | ₩3,862 | -3.03% | 2.1만 |
|---|
| 2026.05.15 | ₩3,858 | ₩3,963 | ₩3,858 | ₩3,916 | +1.49% | 3.3천 |
|---|
| 2026.05.14 | ₩3,943 | ₩4,077 | ₩3,782 | ₩4,037 | +2.38% | 7.8만 |
|---|
| 2026.05.13 | ₩4,023 | ₩4,157 | ₩3,889 | ₩3,889 | -3.33% | 7.8만 |
|---|
| 2026.05.12 | ₩3,862 | ₩4,063 | ₩3,822 | ₩3,903 | +1.04% | 2만 |
|---|
| 2026.05.11 | ₩3,809 | ₩4,023 | ₩3,755 | ₩3,903 | +2.46% | 7.8만 |
|---|
| 2026.05.08 | ₩3,648 | ₩4,023 | ₩3,567 | ₩3,755 | +2.94% | 10.5만 |
|---|
| 2026.05.07 | ₩3,742 | ₩3,755 | ₩3,641 | ₩3,648 | -2.51% | 1.3만 |
|---|
| 2026.05.06 | ₩3,701 | ₩3,996 | ₩3,629 | ₩3,742 | +1.09% | 2.2만 |
|---|
| 2026.05.05 | ₩3,594 | ₩3,856 | ₩3,594 | ₩3,856 | +7.28% | 1.1만 |
|---|
| 2026.05.04 | ₩3,835 | ₩3,983 | ₩3,715 | ₩3,809 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,312 | ₩4,063 | ₩3,312 | ₩3,849 | +16.19% | 6.7만 |
|---|
| 2026.04.30 | ₩3,420 | ₩3,688 | ₩3,286 | ₩3,581 | +4.71% | 3.1만 |
|---|
| 2026.04.29 | ₩3,688 | ₩3,701 | ₩3,339 | ₩3,594 | -2.55% | 1.7만 |
|---|
| 2026.04.28 | ₩3,500 | ₩3,996 | ₩3,500 | ₩3,768 | +7.66% | 3.3만 |
|---|
| 2026.04.27 | ₩3,675 | ₩3,701 | ₩3,587 | ₩3,701 | +0.73% | 4.8천 |
|---|
| 2026.04.24 | ₩3,259 | ₩3,701 | ₩3,259 | ₩3,688 | +13.17% | 8.5만 |
|---|
| 2026.04.23 | ₩3,178 | ₩3,299 | ₩3,047 | ₩3,192 | +0.42% | 6.9만 |
|---|
| 2026.04.22 | ₩3,219 | ₩3,366 | ₩3,051 | ₩3,178 | -1.25% | 8만 |
|---|
| 2026.04.21 | ₩3,178 | ₩3,353 | ₩3,058 | ₩3,178 | 0.00% | 5.4만 |
|---|
| 2026.04.20 | ₩3,125 | ₩3,192 | ₩3,004 | ₩3,138 | +0.43% | 3.4만 |
|---|
| 2026.04.17 | ₩3,165 | ₩3,219 | ₩2,991 | ₩3,084 | -2.54% | 9.3만 |
|---|
| 2026.04.16 | ₩3,232 | ₩3,232 | ₩2,924 | ₩3,044 | -5.81% | 3.3만 |
|---|
| 2026.04.15 | ₩3,272 | ₩3,272 | ₩2,924 | ₩3,038 | -7.17% | 1.8만 |
|---|
| 2026.04.14 | ₩3,272 | ₩3,272 | ₩2,950 | ₩3,004 | -8.20% | 4.9만 |
|---|
| 2026.04.13 | ₩3,366 | ₩3,366 | ₩3,125 | ₩3,272 | -2.79% | 2.5만 |
|---|
| 2026.04.10 | ₩3,178 | ₩3,339 | ₩3,031 | ₩3,138 | -1.27% | 4.8만 |
|---|
| 2026.04.09 | ₩3,205 | ₩3,232 | ₩2,937 | ₩2,937 | -8.37% | 1.3만 |
|---|
| 2026.04.08 | ₩3,245 | ₩3,379 | ₩3,126 | ₩3,152 | -2.89% | 5.9만 |
|---|
| 2026.04.07 | ₩3,098 | ₩3,353 | ₩2,956 | ₩3,312 | +6.93% | 3.6만 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,219 | ₩2,910 | ₩2,950 | -6.78% | 2.5만 |
|---|
| 2026.04.02 | ₩3,031 | ₩3,339 | ₩2,914 | ₩3,178 | +4.87% | 7.7만 |
|---|
| 2026.04.01 | ₩2,736 | ₩3,205 | ₩2,736 | ₩3,138 | +14.71% | 10.4만 |
|---|
| 2026.03.31 | ₩2,856 | ₩3,192 | ₩2,736 | ₩2,736 | -4.23% | 1.7만 |
|---|
| 2026.03.30 | ₩3,125 | ₩3,232 | ₩2,749 | ₩2,749 | -12.02% | 4.6천 |
|---|
| 2026.03.27 | ₩2,950 | ₩3,299 | ₩2,926 | ₩2,984 | +1.14% | 12.2만 |
|---|
| 2026.03.26 | ₩3,125 | ₩3,165 | ₩2,897 | ₩2,910 | -6.87% | 3.2만 |
|---|
| 2026.03.25 | ₩3,031 | ₩3,286 | ₩2,950 | ₩3,044 | +0.44% | 4.1만 |
|---|
| 2026.03.24 | ₩3,165 | ₩3,165 | ₩2,883 | ₩2,883 | -8.90% | 6.2만 |
|---|
| 2026.03.23 | ₩2,776 | ₩3,178 | ₩2,776 | ₩3,011 | +8.45% | 6.6만 |
|---|
| 2026.03.20 | ₩2,582 | ₩2,950 | ₩2,521 | ₩2,682 | +3.90% | 9만 |
|---|
| 2026.03.19 | ₩2,682 | ₩2,870 | ₩2,521 | ₩2,521 | -6.00% | 2.6만 |
|---|
| 2026.03.18 | ₩2,789 | ₩3,024 | ₩2,602 | ₩2,696 | -3.37% | 6.5만 |
|---|
| 2026.03.17 | ₩2,722 | ₩2,816 | ₩2,642 | ₩2,709 | -0.49% | 3.2만 |
|---|
| 2026.03.16 | ₩2,763 | ₩2,883 | ₩2,591 | ₩2,696 | -2.43% | 1만 |
|---|
| 2026.03.13 | ₩2,655 | ₩2,883 | ₩2,494 | ₩2,850 | +7.32% | 1.9만 |
|---|
| 2026.03.12 | ₩2,561 | ₩2,883 | ₩2,521 | ₩2,588 | +1.05% | 4.6만 |
|---|
| 2026.03.11 | ₩2,414 | ₩2,682 | ₩2,414 | ₩2,669 | +10.56% | 1.7만 |
|---|
| 2026.03.10 | ₩2,307 | ₩2,709 | ₩2,240 | ₩2,414 | +4.65% | 4.7만 |
|---|
| 2026.03.09 | ₩2,387 | ₩2,682 | ₩2,307 | ₩2,360 | -1.12% | 3.8만 |
|---|
| 2026.03.06 | ₩2,052 | ₩2,387 | ₩2,052 | ₩2,387 | +16.34% | 2.9만 |
|---|
| 2026.03.05 | ₩2,132 | ₩2,280 | ₩2,105 | ₩2,253 | +5.66% | 1.9만 |
|---|
| 2026.03.04 | ₩1,877 | ₩2,280 | ₩1,810 | ₩2,038 | +8.57% | 1.7만 |
|---|
| 2026.03.03 | ₩1,877 | ₩2,347 | ₩1,717 | ₩2,278 | +21.36% | 1.5만 |
|---|
| 2026.03.02 | ₩2,025 | ₩2,107 | ₩1,877 | ₩1,904 | -5.96% | 6.3천 |
|---|
| 2026.02.27 | ₩2,084 | ₩2,084 | ₩2,025 | ₩2,025 | -2.83% | 900 |
|---|
| 2026.02.26 | ₩1,998 | ₩2,132 | ₩1,991 | ₩2,132 | +6.71% | 1.9만 |
|---|
| 2026.02.25 | ₩1,971 | ₩2,132 | ₩1,971 | ₩2,025 | +2.72% | 7.8천 |
|---|
| 2026.02.24 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,945 | -2.03% | 6.2천 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,092 | ₩1,851 | ₩1,918 | -4.67% | 1.2만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,065 | ₩2,012 | ₩2,012 | -0.66% | 3.3천 |
|---|
| 2026.02.19 | ₩2,307 | ₩2,307 | ₩1,891 | ₩1,998 | -13.37% | 4.3천 |
|---|
| 2026.02.18 | ₩1,918 | ₩2,240 | ₩1,914 | ₩1,918 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩2,159 | ₩2,159 | ₩1,851 | ₩1,851 | -14.29% | 1.7만 |
|---|
| 2026.02.13 | ₩2,494 | ₩2,501 | ₩2,132 | ₩2,146 | -13.98% | 3.5만 |
|---|
| 2026.02.12 | ₩2,427 | ₩2,508 | ₩2,307 | ₩2,414 | -0.55% | 2.6만 |
|---|
| 2026.02.11 | ₩2,105 | ₩2,669 | ₩2,105 | ₩2,414 | +14.65% | 64.4만 |
|---|
| 2026.02.10 | ₩2,012 | ₩2,151 | ₩2,012 | ₩2,025 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩1,837 | ₩2,092 | ₩1,810 | ₩1,985 | +8.03% | 3.2만 |
|---|
| 2026.02.06 | ₩1,730 | ₩1,891 | ₩1,650 | ₩1,750 | +1.16% | 1.9만 |
|---|
| 2026.02.05 | ₩1,958 | ₩1,958 | ₩1,475 | ₩1,623 | -17.12% | 4.3만 |
|---|
| 2026.02.04 | ₩2,053 | ₩2,280 | ₩1,945 | ₩2,025 | -1.37% | 1.2만 |
|---|
| 2026.02.03 | ₩2,052 | ₩2,139 | ₩1,945 | ₩1,971 | -3.92% | 8.6천 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,320 | ₩2,065 | ₩2,065 | -4.94% | 2.7만 |
|---|
| 2026.01.30 | ₩1,945 | ₩2,374 | ₩1,945 | ₩2,320 | +19.31% | 8.2만 |
|---|
| 2026.01.29 | ₩1,985 | ₩1,985 | ₩1,904 | ₩1,979 | -0.27% | 4만 |
|---|
| 2026.01.28 | ₩2,045 | ₩2,079 | ₩2,012 | ₩2,012 | -1.64% | 2.5만 |
|---|
| 2026.01.27 | ₩2,105 | ₩2,186 | ₩2,100 | ₩2,119 | +0.64% | 8천 |
|---|
| 2026.01.26 | ₩2,159 | ₩2,226 | ₩2,092 | ₩2,119 | -1.86% | 1.6만 |
|---|
| 2026.01.23 | ₩2,307 | ₩2,307 | ₩2,092 | ₩2,146 | -6.98% | 2.2만 |
|---|
| 2026.01.22 | ₩2,438 | ₩2,438 | ₩2,293 | ₩2,299 | -5.72% | 6.2천 |
|---|
| 2026.01.21 | ₩2,293 | ₩2,382 | ₩2,293 | ₩2,382 | +3.86% | 7.1천 |
|---|
| 2026.01.20 | ₩2,374 | ₩2,441 | ₩2,307 | ₩2,307 | -2.82% | 8.4천 |
|---|
| 2026.01.16 | ₩2,374 | ₩2,387 | ₩2,347 | ₩2,367 | -0.28% | 7.6천 |
|---|
| 2026.01.15 | ₩2,441 | ₩2,441 | ₩2,293 | ₩2,347 | -3.85% | 3.2만 |
|---|
| 2026.01.14 | ₩2,494 | ₩2,494 | ₩2,360 | ₩2,406 | -3.55% | 9.4천 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,655 | ₩2,481 | ₩2,481 | -6.57% | 9.1천 |
|---|
| 2026.01.12 | ₩2,548 | ₩2,548 | ₩2,454 | ₩2,521 | -1.05% | 1.7만 |
|---|
| 2026.01.09 | ₩2,561 | ₩2,602 | ₩2,427 | ₩2,508 | -2.09% | 1.9만 |
|---|
| 2026.01.08 | ₩2,709 | ₩2,709 | ₩2,555 | ₩2,615 | -3.47% | 4천 |
|---|
| 2026.01.07 | ₩2,682 | ₩2,722 | ₩2,535 | ₩2,642 | -1.50% | 1.4만 |
|---|
| 2026.01.06 | ₩2,669 | ₩2,776 | ₩2,628 | ₩2,722 | +2.01% | 7.6천 |
|---|
| 2026.01.05 | ₩2,441 | ₩2,763 | ₩2,387 | ₩2,669 | +9.34% | 24.9만 |
|---|
| 2026.01.02 | ₩2,360 | ₩2,468 | ₩2,320 | ₩2,427 | +2.84% | 29.6만 |
|---|
| 2025.12.31 | ₩2,364 | ₩2,548 | ₩2,307 | ₩2,320 | -1.87% | 29.5만 |
|---|
| 2025.12.30 | ₩2,374 | ₩2,414 | ₩2,320 | ₩2,347 | -1.13% | 2.5만 |
|---|
| 2025.12.29 | ₩2,427 | ₩2,508 | ₩2,333 | ₩2,347 | -3.31% | 3.6만 |
|---|
| 2025.12.26 | ₩2,468 | ₩2,468 | ₩2,387 | ₩2,427 | -1.63% | 1.9만 |
|---|
| 2025.12.24 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,468 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩2,488 | ₩2,488 | ₩2,414 | ₩2,468 | -0.81% | 5.1천 |
|---|
| 2025.12.22 | ₩2,508 | ₩2,535 | ₩2,414 | ₩2,481 | -1.07% | 2.1만 |
|---|
| 2025.12.19 | ₩2,434 | ₩2,454 | ₩2,374 | ₩2,414 | -0.83% | 5.6천 |
|---|
| 2025.12.18 | ₩2,494 | ₩2,508 | ₩2,339 | ₩2,427 | -2.69% | 3.8만 |
|---|
| 2025.12.17 | ₩2,575 | ₩2,575 | ₩2,307 | ₩2,347 | -8.85% | 4.8만 |
|---|
| 2025.12.16 | ₩2,669 | ₩2,669 | ₩2,508 | ₩2,561 | -4.02% | 2.2만 |
|---|
| 2025.12.15 | ₩2,642 | ₩2,682 | ₩2,575 | ₩2,669 | +1.02% | 3.1만 |
|---|
| 2025.12.12 | ₩2,763 | ₩2,789 | ₩2,655 | ₩2,709 | -1.94% | 1.3만 |
|---|
| 2025.12.11 | ₩2,760 | ₩2,760 | ₩2,682 | ₩2,749 | -0.39% | 9.7천 |
|---|
| 2025.12.10 | ₩2,776 | ₩2,816 | ₩2,682 | ₩2,736 | -1.45% | 1.8만 |
|---|
| 2025.12.09 | ₩2,669 | ₩2,803 | ₩2,655 | ₩2,763 | +3.52% | 1.5만 |
|---|
| 2025.12.08 | ₩2,836 | ₩2,843 | ₩2,655 | ₩2,722 | -4.02% | 5.5만 |
|---|
| 2025.12.05 | ₩2,776 | ₩2,856 | ₩2,763 | ₩2,856 | +2.90% | 1.6만 |
|---|
| 2025.12.04 | ₩2,722 | ₩2,883 | ₩2,710 | ₩2,816 | +3.45% | 2.5만 |
|---|
| 2025.12.03 | ₩2,977 | ₩2,977 | ₩2,682 | ₩2,696 | -9.46% | 5.7만 |
|---|
| 2025.12.02 | ₩2,870 | ₩3,118 | ₩2,856 | ₩3,055 | +6.45% | 21.1만 |
|---|
| 2025.12.01 | ₩2,937 | ₩2,964 | ₩2,883 | ₩2,924 | -0.46% | 1.9만 |
|---|
| 2025.11.28 | ₩2,977 | ₩2,977 | ₩2,856 | ₩2,924 | -1.80% | 3.1만 |
|---|
| 2025.11.26 | ₩2,924 | ₩3,099 | ₩2,924 | ₩2,964 | +1.38% | 3.2만 |
|---|
| 2025.11.25 | ₩2,843 | ₩3,219 | ₩2,816 | ₩2,883 | +1.42% | 3.4만 |
|---|
| 2025.11.24 | ₩2,937 | ₩2,991 | ₩2,763 | ₩2,830 | -3.65% | 2.4만 |
|---|
| 2025.11.21 | ₩2,893 | ₩2,910 | ₩2,755 | ₩2,897 | +0.14% | 4.9만 |
|---|
| 2025.11.20 | ₩3,004 | ₩3,118 | ₩2,830 | ₩2,830 | -5.80% | 6.4만 |
|---|
| 2025.11.19 | ₩3,192 | ₩3,231 | ₩2,991 | ₩3,004 | -5.88% | 4.3만 |
|---|
| 2025.11.18 | ₩3,004 | ₩3,688 | ₩2,816 | ₩3,299 | +9.82% | 30만 |
|---|
| 2025.11.17 | ₩3,058 | ₩3,152 | ₩2,924 | ₩3,017 | -1.32% | 8.1만 |
|---|
| 2025.11.14 | ₩2,956 | ₩3,185 | ₩2,843 | ₩3,044 | +2.99% | 8.2만 |
|---|
| 2025.11.13 | ₩3,152 | ₩3,232 | ₩3,038 | ₩3,044 | -3.40% | 9.1만 |
|---|
| 2025.11.12 | ₩3,500 | ₩3,795 | ₩3,233 | ₩3,272 | -6.51% | 62.8만 |
|---|
| 2025.11.11 | ₩3,339 | ₩4,211 | ₩3,339 | ₩3,929 | +17.67% | 419.3만 |
|---|
| 2025.11.10 | ₩3,312 | ₩3,366 | ₩3,232 | ₩3,326 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩3,153 | ₩3,299 | ₩3,152 | ₩3,299 | +4.64% | 3.3만 |
|---|
| 2025.11.06 | ₩3,178 | ₩3,326 | ₩3,098 | ₩3,130 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩3,138 | ₩3,283 | ₩3,125 | ₩3,219 | +2.56% | 5.2만 |
|---|
| 2025.11.04 | ₩3,071 | ₩3,219 | ₩2,977 | ₩2,977 | -3.06% | 10.5만 |
|---|
| 2025.11.03 | ₩2,736 | ₩2,950 | ₩2,736 | ₩2,883 | +5.39% | 3.6만 |
|---|
| 2025.10.31 | ₩2,749 | ₩3,162 | ₩2,749 | ₩2,816 | +2.44% | 3.5만 |
|---|
| 2025.10.30 | ₩3,111 | ₩3,339 | ₩2,548 | ₩2,749 | -11.64% | 3.4만 |
|---|
| 2025.10.29 | ₩3,286 | ₩3,326 | ₩3,084 | ₩3,178 | -3.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,286 | ₩3,406 | ₩3,071 | ₩3,339 | +1.63% | 3.9만 |
|---|
| 2025.10.27 | ₩3,353 | ₩3,366 | ₩3,233 | ₩3,259 | -2.80% | 1.4만 |
|---|
| 2025.10.24 | ₩3,192 | ₩3,393 | ₩3,098 | ₩3,353 | +5.04% | 6.4만 |
|---|
| 2025.10.23 | ₩2,937 | ₩3,245 | ₩2,937 | ₩3,205 | +9.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,017 | ₩3,031 | ₩2,883 | ₩2,937 | -2.67% | 2.2만 |
|---|
| 2025.10.21 | ₩3,084 | ₩3,259 | ₩2,883 | ₩3,031 | -1.74% | 5.9만 |
|---|
| 2025.10.20 | ₩3,111 | ₩3,219 | ₩3,084 | ₩3,125 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩3,178 | ₩3,205 | ₩3,058 | ₩3,111 | -2.11% | 1.7만 |
|---|
| 2025.10.16 | ₩3,125 | ₩3,339 | ₩3,125 | ₩3,219 | +3.00% | 6.1만 |
|---|
| 2025.10.15 | ₩3,090 | ₩3,138 | ₩3,090 | ₩3,125 | +1.13% | 13.8만 |
|---|
| 2025.10.14 | ₩2,977 | ₩3,152 | ₩2,950 | ₩3,058 | +2.70% | 2.2만 |
|---|
| 2025.10.13 | ₩3,111 | ₩3,165 | ₩2,977 | ₩3,017 | -3.02% | 5.2만 |
|---|
| 2025.10.10 | ₩3,178 | ₩3,178 | ₩3,017 | ₩3,017 | -5.06% | 3.9만 |
|---|