시장 데이터를 불러오는 중
전체 종목
CL Workshop Group Limited - American Depositary Shares 과거 주가
CL Workshop Group Limited - American Depositary Shares · NWGL · NASDAQ
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CL Workshop Group Limited - American Depositary Shares · NWGL · NASDAQ
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,568 | ₩1,640 | ₩1,520 | ₩1,560 | -0.51% | 3.3만 |
| 2026.10.08 | ₩1,620 | ₩1,660 | ₩1,547 | ₩1,547 | -4.53% | 5.9만 |
| 2026.10.07 | ₩1,694 | ₩1,694 | ₩1,347 | ₩1,660 | -1.97% | 6.6만 |
| 2026.10.06 | ₩1,720 | ₩1,787 | ₩1,694 | ₩1,734 | +0.78% | 5.6만 |
| 2026.10.05 | ₩1,880 | ₩1,914 | ₩1,667 | ₩1,667 | -11.35% | 9.7만 |
| 2026.10.02 | ₩1,814 | ₩1,940 | ₩1,814 | ₩1,920 | +5.88% | 3.7만 |
| 2026.10.01 | ₩1,894 | ₩1,947 | ₩1,867 | ₩1,880 | -0.70% | 3.4만 |
| 2026.09.30 | ₩1,974 | ₩2,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,894 |
| -4.05% |
| 34.2만 |
| 2026.09.29 | ₩1,760 | ₩2,120 | ₩1,667 | ₩1,947 | +10.61% | 30.8만 |
|---|
| 2026.09.28 | ₩1,894 | ₩1,894 | ₩1,747 | ₩1,787 | -5.63% | 2.7만 |
|---|
| 2026.09.25 | ₩1,867 | ₩1,947 | ₩1,827 | ₩1,894 | +1.43% | 6.7만 |
|---|
| 2026.09.24 | ₩1,854 | ₩2,000 | ₩1,827 | ₩1,914 | +3.24% | 4.7만 |
|---|
| 2026.09.23 | ₩1,667 | ₩1,880 | ₩1,667 | ₩1,880 | +12.80% | 9.7만 |
|---|
| 2026.09.22 | ₩1,694 | ₩1,952 | ₩1,674 | ₩1,680 | -0.79% | 7.6만 |
|---|
| 2026.09.21 | ₩1,867 | ₩1,947 | ₩1,680 | ₩1,760 | -5.71% | 59.7만 |
|---|
| 2026.09.18 | ₩2,120 | ₩2,201 | ₩1,694 | ₩1,747 | -17.61% | 56만 |
|---|
| 2026.09.17 | ₩1,987 | ₩2,267 | ₩1,936 | ₩2,147 | +8.05% | 39만 |
|---|
| 2026.09.16 | ₩2,120 | ₩2,334 | ₩1,934 | ₩2,067 | -2.52% | 114.3만 |
|---|
| 2026.09.15 | ₩1,640 | ₩2,641 | ₩1,467 | ₩2,321 | +41.46% | 859.6만 |
|---|
| 2026.09.14 | ₩1,654 | ₩1,934 | ₩1,614 | ₩1,614 | -2.42% | 85.4만 |
|---|
| 2026.09.11 | ₩1,614 | ₩1,720 | ₩1,587 | ₩1,667 | +3.31% | 11.7만 |
|---|
| 2026.09.10 | ₩1,440 | ₩1,867 | ₩1,374 | ₩1,774 | +23.15% | 117.5만 |
|---|
| 2026.09.09 | ₩1,387 | ₩1,520 | ₩1,387 | ₩1,440 | +3.85% | 12.1만 |
|---|
| 2026.09.08 | ₩1,347 | ₩1,494 | ₩1,347 | ₩1,427 | +5.94% | 39.4만 |
|---|
| 2026.09.04 | ₩1,374 | ₩1,880 | ₩1,294 | ₩1,694 | +23.30% | 595.6만 |
|---|
| 2026.09.03 | ₩1,667 | ₩1,687 | ₩1,166 | ₩1,374 | -17.60% | 77만 |
|---|
| 2026.09.02 | ₩1,627 | ₩1,791 | ₩1,594 | ₩1,694 | +4.10% | 118.9만 |
|---|
| 2026.09.01 | ₩1,134 | ₩1,614 | ₩1,118 | ₩1,574 | +38.82% | 595.1만 |
|---|
| 2026.08.31 | ₩1,134 | ₩1,200 | ₩1,068 | ₩1,134 | 0.00% | 7.6만 |
|---|
| 2026.08.28 | ₩1,110 | ₩1,200 | ₩1,108 | ₩1,156 | +4.21% | 19.6만 |
|---|
| 2026.08.27 | ₩1,108 | ₩1,160 | ₩1,011 | ₩1,104 | -0.36% | 58.9만 |
|---|
| 2026.08.26 | ₩892 | ₩1,294 | ₩870 | ₩1,130 | +26.61% | 445.8만 |
|---|
| 2026.08.25 | ₩847 | ₩920 | ₩775 | ₩895 | +5.67% | 63.9만 |
|---|
| 2026.08.24 | ₩759 | ₩840 | ₩703 | ₩819 | +7.91% | 59만 |
|---|
| 2026.08.21 | ₩824 | ₩958 | ₩712 | ₩774 | -6.15% | 67.6만 |
|---|
| 2026.08.20 | ₩607 | ₩827 | ₩564 | ₩790 | +30.11% | 113.3만 |
|---|
| 2026.08.19 | ₩493 | ₩715 | ₩492 | ₩649 | +31.62% | 347.5만 |
|---|
| 2026.08.18 | ₩492 | ₩508 | ₩463 | ₩496 | +0.81% | 11.8만 |
|---|
| 2026.08.17 | ₩587 | ₩587 | ₩483 | ₩493 | -15.91% | 78만 |
|---|
| 2026.08.14 | ₩528 | ₩587 | ₩507 | ₩583 | +10.35% | 43.4만 |
|---|
| 2026.08.13 | ₩480 | ₩551 | ₩475 | ₩544 | +13.33% | 61.9만 |
|---|
| 2026.08.12 | ₩413 | ₩491 | ₩413 | ₩467 | +12.90% | 63.3만 |
|---|
| 2026.08.11 | ₩393 | ₩453 | ₩376 | ₩425 | +8.14% | 105.4만 |
|---|
| 2026.08.10 | ₩396 | ₩421 | ₩387 | ₩405 | +2.36% | 92.6만 |
|---|
| 2026.08.07 | ₩387 | ₩440 | ₩356 | ₩408 | +5.52% | 90.8만 |
|---|
| 2026.08.06 | ₩345 | ₩441 | ₩337 | ₩392 | +13.51% | 307.6만 |
|---|
| 2026.08.05 | ₩351 | ₩373 | ₩333 | ₩360 | +2.66% | 25.8만 |
|---|
| 2026.08.04 | ₩368 | ₩372 | ₩337 | ₩367 | -0.36% | 36.5만 |
|---|
| 2026.08.03 | ₩333 | ₩387 | ₩315 | ₩371 | +11.20% | 111.8만 |
|---|
| 2026.07.31 | ₩331 | ₩605 | ₩293 | ₩337 | +2.02% | 5116.9만 |
|---|
| 2026.07.30 | ₩301 | ₩331 | ₩301 | ₩309 | +2.65% | 8.6만 |
|---|
| 2026.07.29 | ₩300 | ₩305 | ₩293 | ₩305 | +1.78% | 8.1만 |
|---|
| 2026.07.28 | ₩313 | ₩332 | ₩307 | ₩317 | +1.28% | 9.6만 |
|---|
| 2026.07.27 | ₩343 | ₩360 | ₩308 | ₩321 | -6.23% | 19.2만 |
|---|
| 2026.07.24 | ₩361 | ₩397 | ₩360 | ₩361 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩373 | ₩400 | ₩361 | ₩369 | -1.07% | 42.5만 |
|---|
| 2026.07.22 | ₩392 | ₩412 | ₩361 | ₩373 | -4.76% | 63.2만 |
|---|
| 2026.07.21 | ₩337 | ₩400 | ₩337 | ₩396 | +17.39% | 60.5만 |
|---|
| 2026.07.20 | ₩373 | ₩388 | ₩344 | ₩347 | -7.14% | 4.3만 |
|---|
| 2026.07.17 | ₩328 | ₩389 | ₩325 | ₩372 | +13.41% | 61.1만 |
|---|
| 2026.07.16 | ₩344 | ₩356 | ₩320 | ₩356 | +3.49% | 26.9만 |
|---|
| 2026.07.15 | ₩335 | ₩345 | ₩320 | ₩331 | -1.20% | 24만 |
|---|
| 2026.07.14 | ₩331 | ₩400 | ₩327 | ₩351 | +6.05% | 278.4만 |
|---|
| 2026.07.13 | ₩407 | ₩407 | ₩320 | ₩332 | -18.36% | 37.7만 |
|---|
| 2026.07.10 | ₩387 | ₩413 | ₩375 | ₩392 | +1.38% | 43.2만 |
|---|
| 2026.07.09 | ₩385 | ₩425 | ₩369 | ₩393 | +2.08% | 69.5만 |
|---|
| 2026.07.08 | ₩379 | ₩400 | ₩353 | ₩387 | +2.11% | 55.5만 |
|---|
| 2026.07.07 | ₩384 | ₩400 | ₩360 | ₩384 | 0.00% | 42.3만 |
|---|
| 2026.07.06 | ₩364 | ₩389 | ₩364 | ₩389 | +6.96% | 27.6만 |
|---|
| 2026.07.02 | ₩365 | ₩385 | ₩336 | ₩379 | +3.65% | 53.3만 |
|---|
| 2026.07.01 | ₩364 | ₩384 | ₩363 | ₩371 | +1.83% | 31만 |
|---|
| 2026.06.30 | ₩352 | ₩373 | ₩337 | ₩373 | +6.06% | 42.1만 |
|---|
| 2026.06.29 | ₩327 | ₩360 | ₩320 | ₩357 | +9.39% | 53.5만 |
|---|
| 2026.06.26 | ₩313 | ₩359 | ₩307 | ₩345 | +10.21% | 110.5만 |
|---|
| 2026.06.25 | ₩316 | ₩337 | ₩283 | ₩325 | +2.95% | 168.8만 |
|---|
| 2026.06.24 | ₩269 | ₩507 | ₩255 | ₩357 | +32.67% | 6824.6만 |
|---|
| 2026.06.23 | ₩313 | ₩323 | ₩287 | ₩293 | -6.38% | 293.1만 |
|---|
| 2026.06.22 | ₩312 | ₩333 | ₩308 | ₩323 | +3.42% | 82.6만 |
|---|
| 2026.06.18 | ₩344 | ₩360 | ₩295 | ₩333 | -3.10% | 564.4만 |
|---|
| 2026.06.17 | ₩324 | ₩393 | ₩313 | ₩348 | +7.41% | 848.7만 |
|---|
| 2026.06.16 | ₩447 | ₩467 | ₩307 | ₩320 | -28.36% | 2073.7만 |
|---|
| 2026.06.15 | ₩613 | ₩613 | ₩440 | ₩467 | -23.91% | 103.2만 |
|---|
| 2026.06.12 | ₩808 | ₩811 | ₩652 | ₩660 | -18.32% | 27만 |
|---|
| 2026.06.11 | ₩934 | ₩934 | ₩776 | ₩854 | -8.57% | 42.2만 |
|---|
| 2026.06.10 | ₩960 | ₩974 | ₩868 | ₩971 | +1.11% | 36.7만 |
|---|
| 2026.06.09 | ₩867 | ₩1,107 | ₩827 | ₩882 | +1.69% | 170.5만 |
|---|
| 2026.06.08 | ₩1,054 | ₩1,100 | ₩934 | ₩1,004 | -4.68% | 1500만 |
|---|
| 2026.06.05 | ₩1,040 | ₩1,047 | ₩974 | ₩975 | -6.28% | 34.5만 |
|---|
| 2026.06.04 | ₩1,067 | ₩1,080 | ₩990 | ₩1,007 | -5.63% | 2.4만 |
|---|
| 2026.06.03 | ₩1,027 | ₩1,160 | ₩1,027 | ₩1,040 | +1.30% | 2.4만 |
|---|
| 2026.06.02 | ₩1,054 | ₩1,074 | ₩1,027 | ₩1,027 | -2.53% | 7.5천 |
|---|
| 2026.06.01 | ₩1,054 | ₩1,115 | ₩1,034 | ₩1,034 | -1.90% | 1만 |
|---|
| 2026.05.29 | ₩1,067 | ₩1,134 | ₩1,054 | ₩1,099 | +3.00% | 2.8만 |
|---|
| 2026.05.28 | ₩1,108 | ₩1,174 | ₩1,054 | ₩1,080 | -2.53% | 4.3천 |
|---|
| 2026.05.27 | ₩1,178 | ₩1,178 | ₩1,027 | ₩1,078 | -8.49% | 2.1만 |
|---|
| 2026.05.26 | ₩1,094 | ₩1,199 | ₩1,040 | ₩1,142 | +4.39% | 1.7만 |
|---|
| 2026.05.22 | ₩1,067 | ₩1,151 | ₩1,054 | ₩1,151 | +7.87% | 1.6만 |
|---|
| 2026.05.21 | ₩1,127 | ₩1,127 | ₩1,080 | ₩1,107 | -1.78% | 9.7천 |
|---|
| 2026.05.20 | ₩1,163 | ₩1,186 | ₩1,142 | ₩1,156 | -0.57% | 9.8천 |
|---|
| 2026.05.19 | ₩1,114 | ₩1,126 | ₩1,080 | ₩1,107 | -0.60% | 4.1만 |
|---|
| 2026.05.18 | ₩1,203 | ₩1,203 | ₩1,087 | ₩1,122 | -6.76% | 2.2만 |
|---|
| 2026.05.15 | ₩1,044 | ₩1,251 | ₩1,044 | ₩1,095 | +4.85% | 1.4만 |
|---|
| 2026.05.14 | ₩1,080 | ₩1,123 | ₩1,054 | ₩1,080 | 0.00% | 2.9만 |
|---|
| 2026.05.13 | ₩1,134 | ₩1,187 | ₩1,067 | ₩1,123 | -0.94% | 2.5만 |
|---|
| 2026.05.12 | ₩1,187 | ₩1,200 | ₩1,158 | ₩1,200 | +1.12% | 8.5천 |
|---|
| 2026.05.11 | ₩1,200 | ₩1,215 | ₩1,128 | ₩1,215 | +1.22% | 1.1만 |
|---|
| 2026.05.08 | ₩1,280 | ₩1,360 | ₩1,000 | ₩1,214 | -5.21% | 85.2만 |
|---|
| 2026.05.07 | ₩1,275 | ₩1,330 | ₩1,187 | ₩1,203 | -5.65% | 30.6만 |
|---|
| 2026.05.06 | ₩1,267 | ₩1,360 | ₩1,194 | ₩1,267 | 0.00% | 11.5만 |
|---|
| 2026.05.05 | ₩1,260 | ₩1,320 | ₩1,194 | ₩1,267 | +0.53% | 14만 |
|---|
| 2026.05.04 | ₩1,247 | ₩1,360 | ₩1,214 | ₩1,240 | -0.53% | 13.2만 |
|---|
| 2026.05.01 | ₩1,307 | ₩1,454 | ₩1,074 | ₩1,280 | -2.04% | 31.3만 |
|---|
| 2026.04.30 | ₩1,280 | ₩1,320 | ₩1,214 | ₩1,274 | -0.52% | 29.1만 |
|---|
| 2026.04.29 | ₩1,307 | ₩1,334 | ₩1,200 | ₩1,200 | -8.16% | 2.8만 |
|---|
| 2026.04.28 | ₩1,256 | ₩1,334 | ₩1,187 | ₩1,314 | +4.56% | 2.2만 |
|---|
| 2026.04.27 | ₩1,320 | ₩1,334 | ₩1,292 | ₩1,307 | -1.01% | 5만 |
|---|
| 2026.04.24 | ₩1,214 | ₩1,328 | ₩1,200 | ₩1,320 | +8.79% | 28.7만 |
|---|
| 2026.04.23 | ₩1,294 | ₩1,294 | ₩1,227 | ₩1,254 | -3.09% | 2.9만 |
|---|
| 2026.04.22 | ₩1,227 | ₩1,227 | ₩1,200 | ₩1,200 | -2.17% | 6.8천 |
|---|
| 2026.04.21 | ₩1,294 | ₩1,318 | ₩1,174 | ₩1,187 | -8.25% | 1.5만 |
|---|
| 2026.04.20 | ₩1,260 | ₩1,320 | ₩1,214 | ₩1,240 | -1.59% | 1.9만 |
|---|
| 2026.04.17 | ₩1,280 | ₩1,320 | ₩1,280 | ₩1,320 | +3.13% | 1.7천 |
|---|
| 2026.04.16 | ₩1,358 | ₩1,358 | ₩1,267 | ₩1,320 | -2.75% | 8.5천 |
|---|
| 2026.04.15 | ₩1,267 | ₩1,334 | ₩1,254 | ₩1,294 | +2.11% | 1.2만 |
|---|
| 2026.04.14 | ₩1,307 | ₩1,320 | ₩1,267 | ₩1,300 | -0.51% | 8.1천 |
|---|
| 2026.04.13 | ₩1,360 | ₩1,360 | ₩1,294 | ₩1,334 | -1.96% | 1.1만 |
|---|
| 2026.04.10 | ₩1,307 | ₩1,454 | ₩1,294 | ₩1,307 | 0.00% | 9만 |
|---|
| 2026.04.09 | ₩1,110 | ₩1,240 | ₩1,110 | ₩1,226 | +10.46% | 2.4만 |
|---|
| 2026.04.08 | ₩1,162 | ₩1,267 | ₩1,120 | ₩1,266 | +8.96% | 2.9만 |
|---|
| 2026.04.07 | ₩1,130 | ₩1,268 | ₩1,080 | ₩1,107 | -2.01% | 1.8만 |
|---|
| 2026.04.06 | ₩987 | ₩1,132 | ₩987 | ₩1,131 | +14.59% | 2.3천 |
|---|
| 2026.04.02 | ₩1,031 | ₩1,134 | ₩1,031 | ₩1,092 | +5.95% | 9.4천 |
|---|
| 2026.04.01 | ₩1,054 | ₩1,106 | ₩1,054 | ₩1,092 | +3.67% | 6.2천 |
|---|
| 2026.03.31 | ₩1,000 | ₩1,174 | ₩963 | ₩1,122 | +12.13% | 5.4만 |
|---|
| 2026.03.30 | ₩867 | ₩1,187 | ₩827 | ₩1,087 | +25.38% | 33.3만 |
|---|
| 2026.03.27 | ₩1,047 | ₩1,260 | ₩818 | ₩842 | -19.62% | 89.1만 |
|---|
| 2026.03.26 | ₩934 | ₩1,086 | ₩880 | ₩1,022 | +9.43% | 13.7만 |
|---|
| 2026.03.25 | ₩1,027 | ₩1,059 | ₩871 | ₩1,054 | +2.60% | 3.2만 |
|---|
| 2026.03.24 | ₩1,063 | ₩1,063 | ₩1,014 | ₩1,059 | -0.38% | 4.2천 |
|---|
| 2026.03.23 | ₩943 | ₩1,066 | ₩943 | ₩1,063 | +12.73% | 2.6만 |
|---|
| 2026.03.20 | ₩1,228 | ₩1,267 | ₩968 | ₩998 | -18.78% | 15.5만 |
|---|
| 2026.03.19 | ₩1,440 | ₩1,440 | ₩1,320 | ₩1,440 | 0.00% | 8.8천 |
|---|
| 2026.03.18 | ₩1,400 | ₩1,502 | ₩1,227 | ₩1,454 | +3.81% | 2.7만 |
|---|
| 2026.03.17 | ₩1,507 | ₩1,547 | ₩1,148 | ₩1,427 | -5.31% | 37.3만 |
|---|
| 2026.03.16 | ₩1,427 | ₩1,520 | ₩1,427 | ₩1,467 | +2.80% | 1.8만 |
|---|
| 2026.03.13 | ₩1,507 | ₩1,520 | ₩1,414 | ₩1,480 | -1.77% | 4.5만 |
|---|
| 2026.03.12 | ₩1,600 | ₩1,640 | ₩1,494 | ₩1,520 | -5.00% | 9.7만 |
|---|
| 2026.03.11 | ₩1,614 | ₩1,654 | ₩1,584 | ₩1,654 | +2.48% | 6.4천 |
|---|
| 2026.03.10 | ₩1,614 | ₩1,660 | ₩1,614 | ₩1,654 | +2.48% | 1.5천 |
|---|
| 2026.03.09 | ₩1,640 | ₩1,680 | ₩1,574 | ₩1,654 | +0.81% | 3.3만 |
|---|
| 2026.03.06 | ₩1,680 | ₩1,747 | ₩1,627 | ₩1,694 | +0.79% | 2.9만 |
|---|
| 2026.03.05 | ₩1,840 | ₩1,894 | ₩1,654 | ₩1,714 | -6.88% | 16.4만 |
|---|
| 2026.03.04 | ₩1,640 | ₩1,774 | ₩1,627 | ₩1,734 | +5.69% | 9.1만 |
|---|
| 2026.03.03 | ₩1,680 | ₩1,682 | ₩1,620 | ₩1,680 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩1,707 | ₩1,734 | ₩1,686 | ₩1,734 | +1.56% | 5.2천 |
|---|
| 2026.02.27 | ₩1,680 | ₩1,759 | ₩1,680 | ₩1,734 | +3.17% | 4.1천 |
|---|
| 2026.02.26 | ₩1,707 | ₩1,720 | ₩1,654 | ₩1,704 | -0.16% | 7.5천 |
|---|
| 2026.02.25 | ₩1,680 | ₩1,771 | ₩1,640 | ₩1,694 | +0.79% | 2.6만 |
|---|
| 2026.02.24 | ₩1,787 | ₩1,820 | ₩1,667 | ₩1,667 | -6.72% | 3.4만 |
|---|
| 2026.02.23 | ₩1,787 | ₩1,816 | ₩1,747 | ₩1,747 | -2.24% | 5.6만 |
|---|
| 2026.02.20 | ₩1,778 | ₩1,880 | ₩1,734 | ₩1,787 | +0.53% | 7.4만 |
|---|
| 2026.02.19 | ₩1,774 | ₩1,800 | ₩1,654 | ₩1,760 | -0.75% | 14.7만 |
|---|
| 2026.02.18 | ₩1,860 | ₩1,907 | ₩1,640 | ₩1,760 | -5.38% | 9.5만 |
|---|
| 2026.02.17 | ₩1,734 | ₩1,880 | ₩1,694 | ₩1,734 | 0.00% | 8.6만 |
|---|
| 2026.02.13 | ₩1,720 | ₩1,800 | ₩1,627 | ₩1,707 | -0.78% | 6.6만 |
|---|
| 2026.02.12 | ₩1,680 | ₩1,720 | ₩1,547 | ₩1,614 | -3.97% | 2.4만 |
|---|
| 2026.02.11 | ₩1,704 | ₩1,720 | ₩1,534 | ₩1,587 | -6.89% | 3.9만 |
|---|
| 2026.02.10 | ₩1,643 | ₩1,734 | ₩1,600 | ₩1,600 | -2.60% | 3.6만 |
|---|
| 2026.02.09 | ₩1,694 | ₩1,720 | ₩1,614 | ₩1,654 | -2.36% | 2.5만 |
|---|
| 2026.02.06 | ₩1,734 | ₩1,734 | ₩1,587 | ₩1,667 | -3.85% | 3.2만 |
|---|
| 2026.02.05 | ₩1,747 | ₩1,764 | ₩1,494 | ₩1,551 | -11.22% | 4.2만 |
|---|
| 2026.02.04 | ₩1,787 | ₩1,787 | ₩1,627 | ₩1,694 | -5.22% | 1.9만 |
|---|
| 2026.02.03 | ₩1,920 | ₩1,934 | ₩1,720 | ₩1,787 | -6.94% | 5.4만 |
|---|
| 2026.02.02 | ₩1,920 | ₩1,920 | ₩1,803 | ₩1,867 | -2.78% | 8.7만 |
|---|
| 2026.01.30 | ₩1,800 | ₩1,920 | ₩1,747 | ₩1,920 | +6.67% | 13.8만 |
|---|
| 2026.01.29 | ₩1,960 | ₩1,960 | ₩1,614 | ₩1,780 | -9.18% | 8.6만 |
|---|
| 2026.01.28 | ₩1,654 | ₩1,920 | ₩1,654 | ₩1,792 | +8.39% | 23.2만 |
|---|
| 2026.01.27 | ₩1,587 | ₩1,720 | ₩1,560 | ₩1,680 | +5.88% | 10.2만 |
|---|
| 2026.01.26 | ₩1,440 | ₩1,640 | ₩1,440 | ₩1,507 | +4.63% | 6.9천 |
|---|
| 2026.01.23 | ₩1,640 | ₩1,640 | ₩1,480 | ₩1,520 | -7.32% | 3.4천 |
|---|
| 2026.01.22 | ₩1,640 | ₩1,640 | ₩1,640 | ₩1,640 | 0.00% | 3.2천 |
|---|
| 2026.01.21 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩1,507 | ₩1,534 | ₩1,494 | ₩1,494 | -0.88% | 8.7천 |
|---|
| 2026.01.16 | ₩1,547 | ₩1,603 | ₩1,515 | ₩1,576 | +1.90% | 4.8천 |
|---|
| 2026.01.15 | ₩1,590 | ₩1,590 | ₩1,547 | ₩1,558 | -2.01% | 1.5천 |
|---|
| 2026.01.14 | ₩1,654 | ₩1,654 | ₩1,520 | ₩1,587 | -4.03% | 9.5천 |
|---|
| 2026.01.13 | ₩1,680 | ₩1,734 | ₩1,614 | ₩1,627 | -3.17% | 2.6만 |
|---|
| 2026.01.12 | ₩1,667 | ₩1,867 | ₩1,667 | ₩1,734 | +4.00% | 2.4만 |
|---|
| 2026.01.09 | ₩1,734 | ₩1,754 | ₩1,680 | ₩1,680 | -3.08% | 1.5천 |
|---|
| 2026.01.08 | ₩1,727 | ₩1,747 | ₩1,667 | ₩1,667 | -3.47% | 6.3천 |
|---|
| 2026.01.07 | ₩1,627 | ₩1,774 | ₩1,587 | ₩1,680 | +3.28% | 1.5만 |
|---|
| 2026.01.06 | ₩1,811 | ₩1,867 | ₩1,720 | ₩1,734 | -4.27% | 5.3천 |
|---|
| 2026.01.05 | ₩1,907 | ₩1,907 | ₩1,814 | ₩1,814 | -4.90% | 3천 |
|---|
| 2026.01.02 | ₩1,774 | ₩1,894 | ₩1,774 | ₩1,800 | +1.50% | 4.4천 |
|---|
| 2025.12.31 | ₩1,880 | ₩1,907 | ₩1,854 | ₩1,894 | +0.71% | 4.1천 |
|---|
| 2025.12.30 | ₩1,827 | ₩1,887 | ₩1,827 | ₩1,854 | +1.46% | 5.2천 |
|---|
| 2025.12.29 | ₩1,770 | ₩2,000 | ₩1,770 | ₩1,814 | +2.49% | 3.3만 |
|---|
| 2025.12.26 | ₩1,694 | ₩1,974 | ₩1,694 | ₩1,854 | +9.45% | 1.8만 |
|---|
| 2025.12.24 | ₩1,787 | ₩1,787 | ₩1,694 | ₩1,734 | -2.99% | 2.2천 |
|---|
| 2025.12.23 | ₩1,695 | ₩1,787 | ₩1,694 | ₩1,707 | +0.71% | 5.4천 |
|---|
| 2025.12.22 | ₩1,774 | ₩1,774 | ₩1,720 | ₩1,760 | -0.75% | 1.8천 |
|---|
| 2025.12.19 | ₩1,720 | ₩1,774 | ₩1,720 | ₩1,720 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩1,587 | ₩1,734 | ₩1,587 | ₩1,728 | +8.91% | 1.1만 |
|---|
| 2025.12.17 | ₩1,574 | ₩1,647 | ₩1,574 | ₩1,640 | +4.24% | 1.5만 |
|---|
| 2025.12.16 | ₩1,587 | ₩1,587 | ₩1,558 | ₩1,580 | -0.42% | 1.9천 |
|---|
| 2025.12.15 | ₩1,640 | ₩1,640 | ₩1,574 | ₩1,600 | -2.44% | 4.4천 |
|---|
| 2025.12.12 | ₩1,560 | ₩1,600 | ₩1,547 | ₩1,547 | -0.85% | 2만 |
|---|
| 2025.12.11 | ₩1,567 | ₩1,667 | ₩1,507 | ₩1,560 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩1,520 | ₩1,600 | ₩1,507 | ₩1,574 | +3.51% | 1.7만 |
|---|
| 2025.12.09 | ₩1,507 | ₩1,547 | ₩1,494 | ₩1,494 | -0.88% | 5.8천 |
|---|
| 2025.12.08 | ₩1,534 | ₩1,560 | ₩1,534 | ₩1,560 | +1.74% | 7.1천 |
|---|
| 2025.12.05 | ₩1,694 | ₩1,707 | ₩1,567 | ₩1,587 | -6.30% | 1.8만 |
|---|
| 2025.12.04 | ₩1,534 | ₩1,638 | ₩1,534 | ₩1,614 | +5.22% | 1.2만 |
|---|
| 2025.12.03 | ₩1,560 | ₩1,627 | ₩1,560 | ₩1,587 | +1.71% | 2만 |
|---|
| 2025.12.02 | ₩1,640 | ₩1,734 | ₩1,600 | ₩1,600 | -2.44% | 13.5만 |
|---|
| 2025.12.01 | ₩1,707 | ₩1,920 | ₩1,600 | ₩1,867 | +9.38% | 29.4만 |
|---|
| 2025.11.28 | ₩1,480 | ₩2,000 | ₩1,467 | ₩1,880 | +27.03% | 171.9만 |
|---|
| 2025.11.26 | ₩1,387 | ₩1,480 | ₩1,374 | ₩1,440 | +3.85% | 9.8천 |
|---|
| 2025.11.25 | ₩1,400 | ₩1,440 | ₩1,334 | ₩1,400 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩1,507 | ₩1,640 | ₩1,402 | ₩1,454 | -3.54% | 2.8만 |
|---|
| 2025.11.21 | ₩1,414 | ₩1,454 | ₩1,320 | ₩1,440 | +1.89% | 2.2만 |
|---|
| 2025.11.20 | ₩1,427 | ₩1,427 | ₩1,367 | ₩1,400 | -1.87% | 3.4천 |
|---|
| 2025.11.19 | ₩1,494 | ₩1,494 | ₩1,294 | ₩1,414 | -5.36% | 2.3만 |
|---|
| 2025.11.18 | ₩1,534 | ₩1,600 | ₩1,440 | ₩1,496 | -2.43% | 2.7만 |
|---|
| 2025.11.17 | ₩1,620 | ₩1,636 | ₩1,520 | ₩1,547 | -4.53% | 8.1천 |
|---|
| 2025.11.14 | ₩1,614 | ₩1,640 | ₩1,507 | ₩1,507 | -6.61% | 2만 |
|---|
| 2025.11.13 | ₩1,614 | ₩1,640 | ₩1,507 | ₩1,620 | +0.41% | 2.7만 |
|---|
| 2025.11.12 | ₩1,734 | ₩1,734 | ₩1,640 | ₩1,667 | -3.85% | 5.3천 |
|---|
| 2025.11.11 | ₩1,643 | ₩1,643 | ₩1,590 | ₩1,636 | -0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩1,547 | ₩1,640 | ₩1,547 | ₩1,587 | +2.59% | 7.2천 |
|---|
| 2025.11.07 | ₩1,667 | ₩1,667 | ₩1,507 | ₩1,587 | -4.80% | 1.5만 |
|---|
| 2025.11.06 | ₩1,694 | ₩1,800 | ₩1,694 | ₩1,720 | +1.57% | 4.6천 |
|---|
| 2025.11.05 | ₩1,747 | ₩1,974 | ₩1,747 | ₩1,894 | +8.40% | 8.2천 |
|---|
| 2025.11.04 | ₩1,854 | ₩1,867 | ₩1,734 | ₩1,747 | -5.76% | 1.1만 |
|---|
| 2025.11.03 | ₩1,854 | ₩1,987 | ₩1,814 | ₩1,987 | +7.19% | 4만 |
|---|
| 2025.10.31 | ₩2,014 | ₩2,040 | ₩1,960 | ₩1,960 | -2.65% | 2.4만 |
|---|
| 2025.10.30 | ₩1,974 | ₩2,080 | ₩1,974 | ₩2,080 | +5.41% | 3.6천 |
|---|
| 2025.10.29 | ₩2,321 | ₩2,321 | ₩2,019 | ₩2,134 | -8.05% | 5.7천 |
|---|
| 2025.10.28 | ₩2,160 | ₩2,254 | ₩2,080 | ₩2,201 | +1.85% | 8.9천 |
|---|
| 2025.10.27 | ₩2,201 | ₩2,334 | ₩2,179 | ₩2,254 | +2.42% | 1.3만 |
|---|
| 2025.10.24 | ₩2,321 | ₩2,361 | ₩2,227 | ₩2,334 | +0.57% | 2.7만 |
|---|
| 2025.10.23 | ₩1,920 | ₩2,334 | ₩1,880 | ₩2,187 | +13.89% | 6.4만 |
|---|
| 2025.10.22 | ₩2,000 | ₩2,040 | ₩1,867 | ₩1,974 | -1.33% | 2.3만 |
|---|
| 2025.10.21 | ₩1,907 | ₩2,040 | ₩1,907 | ₩2,000 | +4.90% | 9.3천 |
|---|
| 2025.10.20 | ₩1,534 | ₩2,000 | ₩1,534 | ₩1,976 | +28.87% | 9.9천 |
|---|
| 2025.10.17 | ₩1,974 | ₩1,974 | ₩1,894 | ₩1,907 | -3.38% | 2.9천 |
|---|
| 2025.10.16 | ₩2,027 | ₩2,027 | ₩1,854 | ₩1,920 | -5.26% | 1.5만 |
|---|
| 2025.10.15 | ₩1,947 | ₩2,054 | ₩1,947 | ₩2,027 | +4.11% | 7.1천 |
|---|
| 2025.10.14 | ₩2,094 | ₩2,094 | ₩1,947 | ₩1,947 | -7.01% | 3.4천 |
|---|
| 2025.10.13 | ₩2,040 | ₩2,040 | ₩1,907 | ₩1,907 | -6.54% | 4천 |
|---|
| 2025.10.10 | ₩2,107 | ₩2,107 | ₩2,040 | ₩2,040 | -3.16% | 9.5천 |
|---|