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 | ₩3,475 | ₩3,475 | ₩2,656 | ₩3,086 | -11.20% | 2.3만 |
| 2026.10.08 | ₩2,710 | ₩3,461 | ₩2,656 | ₩3,086 | +13.86% | 2.2만 |
| 2026.10.07 | ₩2,884 | ₩2,951 | ₩2,884 | ₩2,951 | +2.33% | 700 |
| 2026.10.06 | ₩2,589 | ₩2,831 | ₩2,562 | ₩2,817 | +8.81% | 3.7천 |
| 2026.10.05 | ₩2,723 | ₩2,723 | ₩2,723 | ₩2,723 | 0.00% | 0 |
| 2026.10.02 | ₩2,804 | ₩2,804 | ₩2,643 | ₩2,723 | -2.87% | 4.4천 |
| 2026.10.01 | ₩2,790 | ₩2,790 | ₩2,549 | ₩2,603 | -6.73% | 4.1천 |
| 2026.09.30 | ₩2,777 | ₩2,978 | ₩2,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,536 |
| -8.70% |
| 3.4만 |
| 2026.09.29 | ₩2,817 | ₩2,992 | ₩2,670 | ₩2,858 | +1.43% | 3.7만 |
|---|
| 2026.09.28 | ₩2,831 | ₩2,858 | ₩2,629 | ₩2,831 | 0.00% | 3만 |
|---|
| 2026.09.25 | ₩2,764 | ₩2,871 | ₩2,752 | ₩2,817 | +1.94% | 3.1만 |
|---|
| 2026.09.24 | ₩2,938 | ₩3,039 | ₩2,710 | ₩2,817 | -4.11% | 2.1만 |
|---|
| 2026.09.23 | ₩2,951 | ₩3,059 | ₩2,858 | ₩2,858 | -3.18% | 1.5만 |
|---|
| 2026.09.22 | ₩2,777 | ₩2,978 | ₩2,723 | ₩2,844 | +2.42% | 1.4만 |
|---|
| 2026.09.21 | ₩2,831 | ₩2,978 | ₩2,710 | ₩2,710 | -4.27% | 1.9만 |
|---|
| 2026.09.18 | ₩3,045 | ₩3,086 | ₩2,781 | ₩2,898 | -4.85% | 1.8만 |
|---|
| 2026.09.17 | ₩2,978 | ₩3,126 | ₩2,978 | ₩3,126 | +4.95% | 1.7만 |
|---|
| 2026.09.16 | ₩3,133 | ₩3,213 | ₩3,019 | ₩3,032 | -3.21% | 2.4만 |
|---|
| 2026.09.15 | ₩3,166 | ₩3,180 | ₩3,045 | ₩3,112 | -1.69% | 2.4만 |
|---|
| 2026.09.14 | ₩3,233 | ₩3,381 | ₩3,086 | ₩3,159 | -2.28% | 2.9만 |
|---|
| 2026.09.11 | ₩3,421 | ₩3,528 | ₩3,119 | ₩3,139 | -8.24% | 2.3만 |
|---|
| 2026.09.10 | ₩3,300 | ₩3,381 | ₩3,086 | ₩3,112 | -5.69% | 2.6만 |
|---|
| 2026.09.09 | ₩3,247 | ₩3,354 | ₩3,099 | ₩3,099 | -4.55% | 2.6만 |
|---|
| 2026.09.08 | ₩3,247 | ₩3,408 | ₩3,139 | ₩3,233 | -0.41% | 2.7만 |
|---|
| 2026.09.04 | ₩3,260 | ₩3,595 | ₩3,166 | ₩3,220 | -1.23% | 2.3만 |
|---|
| 2026.09.03 | ₩3,381 | ₩3,609 | ₩3,166 | ₩3,166 | -6.35% | 2.7만 |
|---|
| 2026.09.02 | ₩3,562 | ₩3,676 | ₩3,233 | ₩3,327 | -6.59% | 2.1만 |
|---|
| 2026.09.01 | ₩3,341 | ₩3,569 | ₩3,112 | ₩3,408 | +2.01% | 2.1만 |
|---|
| 2026.08.31 | ₩3,555 | ₩3,636 | ₩3,314 | ₩3,475 | -2.26% | 1.4만 |
|---|
| 2026.08.28 | ₩3,730 | ₩3,810 | ₩3,314 | ₩3,461 | -7.19% | 4만 |
|---|
| 2026.08.27 | ₩3,837 | ₩3,891 | ₩3,542 | ₩3,582 | -6.64% | 4.1만 |
|---|
| 2026.08.26 | ₩3,582 | ₩3,931 | ₩3,501 | ₩3,837 | +7.12% | 2.3만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,850 | ₩3,488 | ₩3,823 | +9.62% | 2.2만 |
|---|
| 2026.08.24 | ₩3,434 | ₩3,783 | ₩3,434 | ₩3,783 | +10.16% | 2.8만 |
|---|
| 2026.08.21 | ₩3,341 | ₩3,970 | ₩3,341 | ₩3,716 | +11.24% | 2.4만 |
|---|
| 2026.08.20 | ₩3,341 | ₩3,595 | ₩3,341 | ₩3,501 | +4.82% | 3.1만 |
|---|
| 2026.08.19 | ₩3,542 | ₩3,636 | ₩3,287 | ₩3,475 | -1.89% | 2.2만 |
|---|
| 2026.08.18 | ₩3,381 | ₩3,676 | ₩3,354 | ₩3,676 | +8.73% | 3.1만 |
|---|
| 2026.08.17 | ₩3,689 | ₩3,689 | ₩3,528 | ₩3,569 | -3.27% | 2.1만 |
|---|
| 2026.08.14 | ₩3,139 | ₩3,716 | ₩3,139 | ₩3,716 | +18.38% | 2.9만 |
|---|
| 2026.08.13 | ₩3,501 | ₩3,515 | ₩3,287 | ₩3,501 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩3,287 | ₩3,475 | ₩3,287 | ₩3,461 | +5.31% | 4.3만 |
|---|
| 2026.08.11 | ₩3,327 | ₩3,528 | ₩3,233 | ₩3,475 | +4.44% | 2.1만 |
|---|
| 2026.08.10 | ₩3,260 | ₩3,434 | ₩3,166 | ₩3,408 | +4.53% | 3만 |
|---|
| 2026.08.07 | ₩3,260 | ₩3,394 | ₩3,220 | ₩3,327 | +2.06% | 2.7만 |
|---|
| 2026.08.06 | ₩3,180 | ₩3,461 | ₩3,126 | ₩3,273 | +2.95% | 2.9만 |
|---|
| 2026.08.05 | ₩3,206 | ₩3,327 | ₩3,180 | ₩3,193 | -0.42% | 2.1만 |
|---|
| 2026.08.04 | ₩3,059 | ₩3,334 | ₩3,059 | ₩3,220 | +5.26% | 2.5만 |
|---|
| 2026.08.03 | ₩3,233 | ₩3,327 | ₩2,992 | ₩3,193 | -1.24% | 3.3만 |
|---|
| 2026.07.31 | ₩3,367 | ₩3,528 | ₩3,193 | ₩3,327 | -1.20% | 2.6만 |
|---|
| 2026.07.30 | ₩3,233 | ₩3,354 | ₩2,925 | ₩3,273 | +1.24% | 2.1만 |
|---|
| 2026.07.29 | ₩3,300 | ₩3,367 | ₩3,112 | ₩3,327 | +0.81% | 4만 |
|---|
| 2026.07.28 | ₩2,992 | ₩3,354 | ₩2,992 | ₩3,341 | +11.66% | 3.5만 |
|---|
| 2026.07.27 | ₩3,059 | ₩3,180 | ₩2,992 | ₩3,086 | +0.88% | 2.5만 |
|---|
| 2026.07.24 | ₩3,153 | ₩3,220 | ₩3,019 | ₩3,126 | -0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩3,126 | ₩3,273 | ₩3,072 | ₩3,072 | -1.72% | 1.6만 |
|---|
| 2026.07.22 | ₩3,153 | ₩3,287 | ₩3,086 | ₩3,247 | +2.98% | 2.1만 |
|---|
| 2026.07.21 | ₩3,153 | ₩3,300 | ₩3,153 | ₩3,206 | +1.70% | 4.1만 |
|---|
| 2026.07.20 | ₩3,206 | ₩3,394 | ₩3,084 | ₩3,233 | +0.84% | 2.5만 |
|---|
| 2026.07.17 | ₩3,327 | ₩3,475 | ₩3,153 | ₩3,287 | -1.21% | 3.5만 |
|---|
| 2026.07.16 | ₩3,253 | ₩3,528 | ₩3,253 | ₩3,394 | +4.33% | 3만 |
|---|
| 2026.07.15 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,233 | ₩3,555 | ₩3,220 | ₩3,555 | +9.96% | 7.5천 |
|---|
| 2026.07.13 | ₩3,063 | ₩3,287 | ₩3,063 | ₩3,287 | +7.31% | 1천 |
|---|
| 2026.07.10 | ₩3,319 | ₩3,488 | ₩3,319 | ₩3,488 | +5.09% | 1.4천 |
|---|
| 2026.07.09 | ₩3,548 | ₩3,609 | ₩3,233 | ₩3,247 | -8.51% | 3.6천 |
|---|
| 2026.07.08 | ₩3,273 | ₩3,354 | ₩3,126 | ₩3,260 | -0.41% | 1만 |
|---|
| 2026.07.07 | ₩2,790 | ₩3,569 | ₩2,790 | ₩3,287 | +17.79% | 7.3천 |
|---|
| 2026.07.06 | ₩3,327 | ₩3,756 | ₩3,220 | ₩3,515 | +5.65% | 8천 |
|---|
| 2026.07.02 | ₩3,649 | ₩3,689 | ₩3,408 | ₩3,562 | -2.39% | 9천 |
|---|
| 2026.07.01 | ₩3,300 | ₩4,145 | ₩3,206 | ₩3,522 | +6.71% | 15.3만 |
|---|
| 2026.06.30 | ₩3,381 | ₩3,528 | ₩3,086 | ₩3,434 | +1.59% | 8.7천 |
|---|
| 2026.06.29 | ₩3,193 | ₩3,528 | ₩3,193 | ₩3,193 | 0.00% | 3.2천 |
|---|
| 2026.06.26 | ₩3,072 | ₩3,434 | ₩3,072 | ₩3,233 | +5.24% | 2.9천 |
|---|
| 2026.06.25 | ₩3,381 | ₩3,381 | ₩2,884 | ₩3,106 | -8.13% | 2.6천 |
|---|
| 2026.06.24 | ₩3,153 | ₩3,528 | ₩3,153 | ₩3,178 | +0.81% | 4.2천 |
|---|
| 2026.06.23 | ₩2,951 | ₩3,367 | ₩2,951 | ₩3,166 | +7.27% | 7.5천 |
|---|
| 2026.06.22 | ₩3,099 | ₩3,300 | ₩3,099 | ₩3,166 | +2.16% | 5.8천 |
|---|
| 2026.06.18 | ₩3,448 | ₩3,528 | ₩2,951 | ₩3,112 | -9.73% | 4.3천 |
|---|
| 2026.06.17 | ₩3,448 | ₩3,823 | ₩2,951 | ₩3,542 | +2.72% | 2.6만 |
|---|
| 2026.06.16 | ₩3,273 | ₩3,891 | ₩3,052 | ₩3,716 | +13.52% | 8.5천 |
|---|
| 2026.06.15 | ₩3,273 | ₩3,408 | ₩3,220 | ₩3,300 | +0.82% | 2.7천 |
|---|
| 2026.06.12 | ₩3,408 | ₩3,850 | ₩3,153 | ₩3,260 | -4.33% | 3.1만 |
|---|
| 2026.06.11 | ₩2,844 | ₩3,555 | ₩2,844 | ₩3,354 | +17.92% | 5.7만 |
|---|
| 2026.06.10 | ₩2,951 | ₩2,965 | ₩2,844 | ₩2,844 | -3.64% | 1.2천 |
|---|
| 2026.06.09 | ₩2,777 | ₩2,978 | ₩2,777 | ₩2,978 | +7.25% | 1천 |
|---|
| 2026.06.08 | ₩2,978 | ₩3,287 | ₩2,978 | ₩3,086 | +3.60% | 2.4천 |
|---|
| 2026.06.05 | ₩2,858 | ₩3,065 | ₩2,697 | ₩3,019 | +5.63% | 3.6만 |
|---|
| 2026.06.04 | ₩2,965 | ₩2,965 | ₩2,965 | ₩2,965 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩3,166 | ₩3,220 | ₩2,884 | ₩3,086 | -2.54% | 1.9만 |
|---|
| 2026.06.02 | ₩3,220 | ₩3,240 | ₩3,193 | ₩3,193 | -0.83% | 3.1천 |
|---|
| 2026.06.01 | ₩3,287 | ₩3,287 | ₩3,235 | ₩3,260 | -0.82% | 1.7천 |
|---|
| 2026.05.29 | ₩3,273 | ₩3,354 | ₩3,260 | ₩3,354 | +2.46% | 5.5천 |
|---|
| 2026.05.28 | ₩3,314 | ₩3,394 | ₩3,180 | ₩3,193 | -3.64% | 1.1만 |
|---|
| 2026.05.27 | ₩3,126 | ₩3,394 | ₩2,965 | ₩3,287 | +5.15% | 1.1만 |
|---|
| 2026.05.26 | ₩3,383 | ₩3,383 | ₩2,925 | ₩3,099 | -8.41% | 1.1만 |
|---|
| 2026.05.22 | ₩3,139 | ₩3,220 | ₩2,862 | ₩3,099 | -1.28% | 2만 |
|---|
| 2026.05.21 | ₩3,506 | ₩3,555 | ₩3,079 | ₩3,166 | -9.68% | 8.1만 |
|---|
| 2026.05.20 | ₩3,756 | ₩3,783 | ₩3,381 | ₩3,381 | -10.00% | 3.1만 |
|---|
| 2026.05.19 | ₩3,958 | ₩3,998 | ₩3,508 | ₩3,649 | -7.80% | 9천 |
|---|
| 2026.05.18 | ₩3,984 | ₩4,025 | ₩3,864 | ₩3,864 | -3.03% | 2.1만 |
|---|
| 2026.05.15 | ₩3,860 | ₩3,964 | ₩3,860 | ₩3,917 | +1.49% | 3.3천 |
|---|
| 2026.05.14 | ₩3,944 | ₩4,078 | ₩3,783 | ₩4,038 | +2.38% | 7.8만 |
|---|
| 2026.05.13 | ₩4,025 | ₩4,159 | ₩3,891 | ₩3,891 | -3.33% | 7.8만 |
|---|
| 2026.05.12 | ₩3,864 | ₩4,065 | ₩3,823 | ₩3,904 | +1.04% | 2만 |
|---|
| 2026.05.11 | ₩3,810 | ₩4,025 | ₩3,756 | ₩3,904 | +2.46% | 7.8만 |
|---|
| 2026.05.08 | ₩3,649 | ₩4,025 | ₩3,569 | ₩3,756 | +2.94% | 10.5만 |
|---|
| 2026.05.07 | ₩3,743 | ₩3,756 | ₩3,642 | ₩3,649 | -2.51% | 1.3만 |
|---|
| 2026.05.06 | ₩3,703 | ₩3,998 | ₩3,630 | ₩3,743 | +1.09% | 2.2만 |
|---|
| 2026.05.05 | ₩3,595 | ₩3,857 | ₩3,595 | ₩3,857 | +7.28% | 1.1만 |
|---|
| 2026.05.04 | ₩3,837 | ₩3,984 | ₩3,716 | ₩3,810 | -0.70% | 1.8만 |
|---|
| 2026.05.01 | ₩3,314 | ₩4,065 | ₩3,314 | ₩3,850 | +16.19% | 6.7만 |
|---|
| 2026.04.30 | ₩3,421 | ₩3,689 | ₩3,287 | ₩3,582 | +4.71% | 3.1만 |
|---|
| 2026.04.29 | ₩3,689 | ₩3,703 | ₩3,341 | ₩3,595 | -2.55% | 1.7만 |
|---|
| 2026.04.28 | ₩3,501 | ₩3,998 | ₩3,501 | ₩3,770 | +7.66% | 3.3만 |
|---|
| 2026.04.27 | ₩3,676 | ₩3,703 | ₩3,589 | ₩3,703 | +0.73% | 4.8천 |
|---|
| 2026.04.24 | ₩3,260 | ₩3,703 | ₩3,260 | ₩3,689 | +13.17% | 8.5만 |
|---|
| 2026.04.23 | ₩3,180 | ₩3,300 | ₩3,048 | ₩3,193 | +0.42% | 6.9만 |
|---|
| 2026.04.22 | ₩3,220 | ₩3,367 | ₩3,052 | ₩3,180 | -1.25% | 8만 |
|---|
| 2026.04.21 | ₩3,180 | ₩3,354 | ₩3,059 | ₩3,180 | 0.00% | 5.4만 |
|---|
| 2026.04.20 | ₩3,126 | ₩3,193 | ₩3,005 | ₩3,139 | +0.43% | 3.4만 |
|---|
| 2026.04.17 | ₩3,166 | ₩3,220 | ₩2,992 | ₩3,086 | -2.54% | 9.3만 |
|---|
| 2026.04.16 | ₩3,233 | ₩3,233 | ₩2,925 | ₩3,045 | -5.81% | 3.3만 |
|---|
| 2026.04.15 | ₩3,273 | ₩3,273 | ₩2,925 | ₩3,039 | -7.17% | 1.8만 |
|---|
| 2026.04.14 | ₩3,273 | ₩3,273 | ₩2,951 | ₩3,005 | -8.20% | 4.9만 |
|---|
| 2026.04.13 | ₩3,367 | ₩3,367 | ₩3,126 | ₩3,273 | -2.79% | 2.5만 |
|---|
| 2026.04.10 | ₩3,180 | ₩3,341 | ₩3,032 | ₩3,139 | -1.27% | 4.8만 |
|---|
| 2026.04.09 | ₩3,206 | ₩3,233 | ₩2,938 | ₩2,938 | -8.37% | 1.3만 |
|---|
| 2026.04.08 | ₩3,247 | ₩3,381 | ₩3,127 | ₩3,153 | -2.89% | 5.9만 |
|---|
| 2026.04.07 | ₩3,099 | ₩3,354 | ₩2,957 | ₩3,314 | +6.93% | 3.6만 |
|---|
| 2026.04.06 | ₩3,166 | ₩3,220 | ₩2,911 | ₩2,951 | -6.78% | 2.5만 |
|---|
| 2026.04.02 | ₩3,032 | ₩3,341 | ₩2,915 | ₩3,180 | +4.87% | 7.7만 |
|---|
| 2026.04.01 | ₩2,737 | ₩3,206 | ₩2,737 | ₩3,139 | +14.71% | 10.4만 |
|---|
| 2026.03.31 | ₩2,858 | ₩3,193 | ₩2,737 | ₩2,737 | -4.23% | 1.7만 |
|---|
| 2026.03.30 | ₩3,126 | ₩3,233 | ₩2,750 | ₩2,750 | -12.02% | 4.6천 |
|---|
| 2026.03.27 | ₩2,951 | ₩3,300 | ₩2,927 | ₩2,985 | +1.14% | 12.2만 |
|---|
| 2026.03.26 | ₩3,126 | ₩3,166 | ₩2,898 | ₩2,911 | -6.87% | 3.2만 |
|---|
| 2026.03.25 | ₩3,032 | ₩3,287 | ₩2,951 | ₩3,045 | +0.44% | 4.1만 |
|---|
| 2026.03.24 | ₩3,166 | ₩3,166 | ₩2,884 | ₩2,884 | -8.90% | 6.2만 |
|---|
| 2026.03.23 | ₩2,777 | ₩3,180 | ₩2,777 | ₩3,012 | +8.45% | 6.6만 |
|---|
| 2026.03.20 | ₩2,583 | ₩2,951 | ₩2,522 | ₩2,683 | +3.90% | 9만 |
|---|
| 2026.03.19 | ₩2,683 | ₩2,871 | ₩2,522 | ₩2,522 | -6.00% | 2.6만 |
|---|
| 2026.03.18 | ₩2,790 | ₩3,025 | ₩2,603 | ₩2,697 | -3.37% | 6.5만 |
|---|
| 2026.03.17 | ₩2,723 | ₩2,817 | ₩2,643 | ₩2,710 | -0.49% | 3.2만 |
|---|
| 2026.03.16 | ₩2,764 | ₩2,884 | ₩2,592 | ₩2,697 | -2.43% | 1만 |
|---|
| 2026.03.13 | ₩2,656 | ₩2,884 | ₩2,495 | ₩2,851 | +7.32% | 1.9만 |
|---|
| 2026.03.12 | ₩2,562 | ₩2,884 | ₩2,522 | ₩2,589 | +1.05% | 4.6만 |
|---|
| 2026.03.11 | ₩2,415 | ₩2,683 | ₩2,415 | ₩2,670 | +10.56% | 1.7만 |
|---|
| 2026.03.10 | ₩2,308 | ₩2,710 | ₩2,240 | ₩2,415 | +4.65% | 4.7만 |
|---|
| 2026.03.09 | ₩2,388 | ₩2,683 | ₩2,308 | ₩2,361 | -1.12% | 3.8만 |
|---|
| 2026.03.06 | ₩2,053 | ₩2,388 | ₩2,053 | ₩2,388 | +16.34% | 2.9만 |
|---|
| 2026.03.05 | ₩2,133 | ₩2,281 | ₩2,106 | ₩2,254 | +5.66% | 1.9만 |
|---|
| 2026.03.04 | ₩1,878 | ₩2,281 | ₩1,811 | ₩2,039 | +8.57% | 1.7만 |
|---|
| 2026.03.03 | ₩1,878 | ₩2,348 | ₩1,717 | ₩2,279 | +21.36% | 1.5만 |
|---|
| 2026.03.02 | ₩2,026 | ₩2,108 | ₩1,878 | ₩1,905 | -5.96% | 6.3천 |
|---|
| 2026.02.27 | ₩2,085 | ₩2,085 | ₩2,026 | ₩2,026 | -2.83% | 900 |
|---|
| 2026.02.26 | ₩1,999 | ₩2,133 | ₩1,992 | ₩2,133 | +6.71% | 1.9만 |
|---|
| 2026.02.25 | ₩1,972 | ₩2,133 | ₩1,972 | ₩2,026 | +2.72% | 7.8천 |
|---|
| 2026.02.24 | ₩1,986 | ₩1,986 | ₩1,932 | ₩1,945 | -2.03% | 6.2천 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,093 | ₩1,851 | ₩1,918 | -4.67% | 1.2만 |
|---|
| 2026.02.20 | ₩2,026 | ₩2,066 | ₩2,012 | ₩2,012 | -0.66% | 3.3천 |
|---|
| 2026.02.19 | ₩2,308 | ₩2,308 | ₩1,892 | ₩1,999 | -13.37% | 4.3천 |
|---|
| 2026.02.18 | ₩1,918 | ₩2,240 | ₩1,914 | ₩1,918 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩2,160 | ₩2,160 | ₩1,851 | ₩1,851 | -14.29% | 1.7만 |
|---|
| 2026.02.13 | ₩2,495 | ₩2,502 | ₩2,133 | ₩2,147 | -13.98% | 3.5만 |
|---|
| 2026.02.12 | ₩2,428 | ₩2,509 | ₩2,308 | ₩2,415 | -0.55% | 2.6만 |
|---|
| 2026.02.11 | ₩2,106 | ₩2,670 | ₩2,106 | ₩2,415 | +14.65% | 64.4만 |
|---|
| 2026.02.10 | ₩2,012 | ₩2,152 | ₩2,012 | ₩2,026 | +0.67% | 1.1만 |
|---|
| 2026.02.09 | ₩1,838 | ₩2,093 | ₩1,811 | ₩1,986 | +8.03% | 3.2만 |
|---|
| 2026.02.06 | ₩1,731 | ₩1,892 | ₩1,650 | ₩1,751 | +1.16% | 1.9만 |
|---|
| 2026.02.05 | ₩1,959 | ₩1,959 | ₩1,476 | ₩1,623 | -17.12% | 4.3만 |
|---|
| 2026.02.04 | ₩2,054 | ₩2,281 | ₩1,945 | ₩2,026 | -1.37% | 1.2만 |
|---|
| 2026.02.03 | ₩2,053 | ₩2,140 | ₩1,945 | ₩1,972 | -3.92% | 8.6천 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,321 | ₩2,066 | ₩2,066 | -4.94% | 2.7만 |
|---|
| 2026.01.30 | ₩1,945 | ₩2,375 | ₩1,945 | ₩2,321 | +19.31% | 8.2만 |
|---|
| 2026.01.29 | ₩1,986 | ₩1,986 | ₩1,905 | ₩1,980 | -0.27% | 4만 |
|---|
| 2026.01.28 | ₩2,046 | ₩2,079 | ₩2,012 | ₩2,012 | -1.64% | 2.5만 |
|---|
| 2026.01.27 | ₩2,106 | ₩2,187 | ₩2,101 | ₩2,120 | +0.64% | 8천 |
|---|
| 2026.01.26 | ₩2,160 | ₩2,227 | ₩2,093 | ₩2,120 | -1.86% | 1.6만 |
|---|
| 2026.01.23 | ₩2,308 | ₩2,308 | ₩2,093 | ₩2,147 | -6.98% | 2.2만 |
|---|
| 2026.01.22 | ₩2,439 | ₩2,439 | ₩2,294 | ₩2,299 | -5.72% | 6.2천 |
|---|
| 2026.01.21 | ₩2,294 | ₩2,383 | ₩2,294 | ₩2,383 | +3.86% | 7.1천 |
|---|
| 2026.01.20 | ₩2,375 | ₩2,442 | ₩2,308 | ₩2,308 | -2.82% | 8.4천 |
|---|
| 2026.01.16 | ₩2,375 | ₩2,388 | ₩2,348 | ₩2,368 | -0.28% | 7.6천 |
|---|
| 2026.01.15 | ₩2,442 | ₩2,442 | ₩2,294 | ₩2,348 | -3.85% | 3.2만 |
|---|
| 2026.01.14 | ₩2,495 | ₩2,495 | ₩2,361 | ₩2,407 | -3.55% | 9.4천 |
|---|
| 2026.01.13 | ₩2,656 | ₩2,656 | ₩2,482 | ₩2,482 | -6.57% | 9.1천 |
|---|
| 2026.01.12 | ₩2,549 | ₩2,549 | ₩2,455 | ₩2,522 | -1.05% | 1.7만 |
|---|
| 2026.01.09 | ₩2,562 | ₩2,603 | ₩2,428 | ₩2,509 | -2.09% | 1.9만 |
|---|
| 2026.01.08 | ₩2,710 | ₩2,710 | ₩2,556 | ₩2,616 | -3.47% | 4천 |
|---|
| 2026.01.07 | ₩2,683 | ₩2,723 | ₩2,536 | ₩2,643 | -1.50% | 1.4만 |
|---|
| 2026.01.06 | ₩2,670 | ₩2,777 | ₩2,629 | ₩2,723 | +2.01% | 7.6천 |
|---|
| 2026.01.05 | ₩2,442 | ₩2,764 | ₩2,388 | ₩2,670 | +9.34% | 24.9만 |
|---|
| 2026.01.02 | ₩2,361 | ₩2,468 | ₩2,321 | ₩2,428 | +2.84% | 29.6만 |
|---|
| 2025.12.31 | ₩2,365 | ₩2,549 | ₩2,308 | ₩2,321 | -1.87% | 29.5만 |
|---|
| 2025.12.30 | ₩2,375 | ₩2,415 | ₩2,321 | ₩2,348 | -1.13% | 2.5만 |
|---|
| 2025.12.29 | ₩2,428 | ₩2,509 | ₩2,334 | ₩2,348 | -3.31% | 3.6만 |
|---|
| 2025.12.26 | ₩2,468 | ₩2,468 | ₩2,388 | ₩2,428 | -1.63% | 1.9만 |
|---|
| 2025.12.24 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,468 | 0.00% | 5.3천 |
|---|
| 2025.12.23 | ₩2,489 | ₩2,489 | ₩2,415 | ₩2,468 | -0.81% | 5.1천 |
|---|
| 2025.12.22 | ₩2,509 | ₩2,536 | ₩2,415 | ₩2,482 | -1.07% | 2.1만 |
|---|
| 2025.12.19 | ₩2,435 | ₩2,455 | ₩2,375 | ₩2,415 | -0.83% | 5.6천 |
|---|
| 2025.12.18 | ₩2,495 | ₩2,509 | ₩2,340 | ₩2,428 | -2.69% | 3.8만 |
|---|
| 2025.12.17 | ₩2,576 | ₩2,576 | ₩2,308 | ₩2,348 | -8.85% | 4.8만 |
|---|
| 2025.12.16 | ₩2,670 | ₩2,670 | ₩2,509 | ₩2,562 | -4.02% | 2.2만 |
|---|
| 2025.12.15 | ₩2,643 | ₩2,683 | ₩2,576 | ₩2,670 | +1.02% | 3.1만 |
|---|
| 2025.12.12 | ₩2,764 | ₩2,790 | ₩2,656 | ₩2,710 | -1.94% | 1.3만 |
|---|
| 2025.12.11 | ₩2,761 | ₩2,761 | ₩2,683 | ₩2,750 | -0.39% | 9.7천 |
|---|
| 2025.12.10 | ₩2,777 | ₩2,817 | ₩2,683 | ₩2,737 | -1.45% | 1.8만 |
|---|
| 2025.12.09 | ₩2,670 | ₩2,804 | ₩2,656 | ₩2,764 | +3.52% | 1.5만 |
|---|
| 2025.12.08 | ₩2,837 | ₩2,844 | ₩2,656 | ₩2,723 | -4.02% | 5.5만 |
|---|
| 2025.12.05 | ₩2,777 | ₩2,858 | ₩2,764 | ₩2,858 | +2.90% | 1.6만 |
|---|
| 2025.12.04 | ₩2,723 | ₩2,884 | ₩2,711 | ₩2,817 | +3.45% | 2.5만 |
|---|
| 2025.12.03 | ₩2,978 | ₩2,978 | ₩2,683 | ₩2,697 | -9.46% | 5.7만 |
|---|
| 2025.12.02 | ₩2,871 | ₩3,119 | ₩2,858 | ₩3,056 | +6.45% | 21.1만 |
|---|
| 2025.12.01 | ₩2,938 | ₩2,965 | ₩2,884 | ₩2,925 | -0.46% | 1.9만 |
|---|
| 2025.11.28 | ₩2,978 | ₩2,978 | ₩2,858 | ₩2,925 | -1.80% | 3.1만 |
|---|
| 2025.11.26 | ₩2,925 | ₩3,100 | ₩2,925 | ₩2,965 | +1.38% | 3.2만 |
|---|
| 2025.11.25 | ₩2,844 | ₩3,220 | ₩2,817 | ₩2,884 | +1.42% | 3.4만 |
|---|
| 2025.11.24 | ₩2,938 | ₩2,992 | ₩2,764 | ₩2,831 | -3.65% | 2.4만 |
|---|
| 2025.11.21 | ₩2,894 | ₩2,911 | ₩2,756 | ₩2,898 | +0.14% | 4.9만 |
|---|
| 2025.11.20 | ₩3,005 | ₩3,119 | ₩2,831 | ₩2,831 | -5.80% | 6.4만 |
|---|
| 2025.11.19 | ₩3,193 | ₩3,232 | ₩2,992 | ₩3,005 | -5.88% | 4.3만 |
|---|
| 2025.11.18 | ₩3,005 | ₩3,689 | ₩2,817 | ₩3,300 | +9.82% | 30만 |
|---|
| 2025.11.17 | ₩3,059 | ₩3,153 | ₩2,925 | ₩3,019 | -1.32% | 8.1만 |
|---|
| 2025.11.14 | ₩2,957 | ₩3,186 | ₩2,844 | ₩3,045 | +2.99% | 8.2만 |
|---|
| 2025.11.13 | ₩3,153 | ₩3,233 | ₩3,039 | ₩3,045 | -3.40% | 9.1만 |
|---|
| 2025.11.12 | ₩3,501 | ₩3,797 | ₩3,235 | ₩3,273 | -6.51% | 62.8만 |
|---|
| 2025.11.11 | ₩3,341 | ₩4,213 | ₩3,341 | ₩3,931 | +17.67% | 419.3만 |
|---|
| 2025.11.10 | ₩3,314 | ₩3,367 | ₩3,233 | ₩3,327 | +0.40% | 4.4만 |
|---|
| 2025.11.07 | ₩3,154 | ₩3,300 | ₩3,153 | ₩3,300 | +4.64% | 3.3만 |
|---|
| 2025.11.06 | ₩3,180 | ₩3,327 | ₩3,099 | ₩3,131 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩3,139 | ₩3,284 | ₩3,126 | ₩3,220 | +2.56% | 5.2만 |
|---|
| 2025.11.04 | ₩3,072 | ₩3,220 | ₩2,978 | ₩2,978 | -3.06% | 10.5만 |
|---|
| 2025.11.03 | ₩2,737 | ₩2,951 | ₩2,737 | ₩2,884 | +5.39% | 3.6만 |
|---|
| 2025.10.31 | ₩2,750 | ₩3,163 | ₩2,750 | ₩2,817 | +2.44% | 3.5만 |
|---|
| 2025.10.30 | ₩3,112 | ₩3,341 | ₩2,549 | ₩2,750 | -11.64% | 3.4만 |
|---|
| 2025.10.29 | ₩3,287 | ₩3,327 | ₩3,086 | ₩3,180 | -3.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,287 | ₩3,408 | ₩3,072 | ₩3,341 | +1.63% | 3.9만 |
|---|
| 2025.10.27 | ₩3,354 | ₩3,367 | ₩3,235 | ₩3,260 | -2.80% | 1.4만 |
|---|
| 2025.10.24 | ₩3,193 | ₩3,394 | ₩3,099 | ₩3,354 | +5.04% | 6.4만 |
|---|
| 2025.10.23 | ₩2,938 | ₩3,247 | ₩2,938 | ₩3,206 | +9.13% | 5.1만 |
|---|
| 2025.10.22 | ₩3,019 | ₩3,032 | ₩2,884 | ₩2,938 | -2.67% | 2.2만 |
|---|
| 2025.10.21 | ₩3,086 | ₩3,260 | ₩2,884 | ₩3,032 | -1.74% | 5.9만 |
|---|
| 2025.10.20 | ₩3,112 | ₩3,220 | ₩3,086 | ₩3,126 | +0.43% | 2.3만 |
|---|
| 2025.10.17 | ₩3,180 | ₩3,206 | ₩3,059 | ₩3,112 | -2.11% | 1.7만 |
|---|
| 2025.10.16 | ₩3,126 | ₩3,341 | ₩3,126 | ₩3,220 | +3.00% | 6.1만 |
|---|
| 2025.10.15 | ₩3,091 | ₩3,139 | ₩3,091 | ₩3,126 | +1.13% | 13.8만 |
|---|
| 2025.10.14 | ₩2,978 | ₩3,153 | ₩2,951 | ₩3,059 | +2.70% | 2.2만 |
|---|
| 2025.10.13 | ₩3,112 | ₩3,166 | ₩2,978 | ₩3,019 | -3.02% | 5.2만 |
|---|
| 2025.10.10 | ₩3,180 | ₩3,180 | ₩3,019 | ₩3,019 | -5.06% | 3.9만 |
|---|