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 | ₩1,571 | ₩1,643 | ₩1,522 | ₩1,563 | -0.51% | 3.3만 |
| 2026.10.08 | ₩1,623 | ₩1,663 | ₩1,549 | ₩1,549 | -4.53% | 5.9만 |
| 2026.10.07 | ₩1,696 | ₩1,696 | ₩1,349 | ₩1,663 | -1.97% | 6.6만 |
| 2026.10.06 | ₩1,723 | ₩1,790 | ₩1,696 | ₩1,736 | +0.78% | 5.6만 |
| 2026.10.05 | ₩1,883 | ₩1,916 | ₩1,669 | ₩1,669 | -11.35% | 9.7만 |
| 2026.10.02 | ₩1,816 | ₩1,943 | ₩1,816 | ₩1,923 | +5.88% | 3.7만 |
| 2026.10.01 | ₩1,896 | ₩1,950 | ₩1,870 | ₩1,883 | -0.70% | 3.4만 |
| 2026.09.30 | ₩1,977 | ₩2,137 | ₩1,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,896 |
| -4.05% |
| 34.2만 |
| 2026.09.29 | ₩1,763 | ₩2,123 | ₩1,669 | ₩1,950 | +10.61% | 30.8만 |
|---|
| 2026.09.28 | ₩1,896 | ₩1,896 | ₩1,749 | ₩1,790 | -5.63% | 2.7만 |
|---|
| 2026.09.25 | ₩1,870 | ₩1,950 | ₩1,830 | ₩1,896 | +1.43% | 6.7만 |
|---|
| 2026.09.24 | ₩1,856 | ₩2,003 | ₩1,830 | ₩1,916 | +3.24% | 4.7만 |
|---|
| 2026.09.23 | ₩1,669 | ₩1,883 | ₩1,669 | ₩1,883 | +12.80% | 9.7만 |
|---|
| 2026.09.22 | ₩1,696 | ₩1,955 | ₩1,676 | ₩1,683 | -0.79% | 7.6만 |
|---|
| 2026.09.21 | ₩1,870 | ₩1,950 | ₩1,683 | ₩1,763 | -5.71% | 59.7만 |
|---|
| 2026.09.18 | ₩2,123 | ₩2,204 | ₩1,696 | ₩1,749 | -17.61% | 56만 |
|---|
| 2026.09.17 | ₩1,990 | ₩2,270 | ₩1,939 | ₩2,150 | +8.05% | 39만 |
|---|
| 2026.09.16 | ₩2,123 | ₩2,337 | ₩1,936 | ₩2,070 | -2.52% | 114.3만 |
|---|
| 2026.09.15 | ₩1,643 | ₩2,644 | ₩1,469 | ₩2,324 | +41.46% | 859.6만 |
|---|
| 2026.09.14 | ₩1,656 | ₩1,936 | ₩1,616 | ₩1,616 | -2.42% | 85.4만 |
|---|
| 2026.09.11 | ₩1,616 | ₩1,723 | ₩1,589 | ₩1,669 | +3.31% | 11.7만 |
|---|
| 2026.09.10 | ₩1,442 | ₩1,870 | ₩1,376 | ₩1,776 | +23.15% | 117.5만 |
|---|
| 2026.09.09 | ₩1,389 | ₩1,522 | ₩1,389 | ₩1,442 | +3.85% | 12.1만 |
|---|
| 2026.09.08 | ₩1,349 | ₩1,496 | ₩1,349 | ₩1,429 | +5.94% | 39.4만 |
|---|
| 2026.09.04 | ₩1,376 | ₩1,883 | ₩1,295 | ₩1,696 | +23.30% | 595.6만 |
|---|
| 2026.09.03 | ₩1,669 | ₩1,689 | ₩1,167 | ₩1,376 | -17.60% | 77만 |
|---|
| 2026.09.02 | ₩1,629 | ₩1,794 | ₩1,596 | ₩1,696 | +4.10% | 118.9만 |
|---|
| 2026.09.01 | ₩1,135 | ₩1,616 | ₩1,119 | ₩1,576 | +38.82% | 595.1만 |
|---|
| 2026.08.31 | ₩1,135 | ₩1,202 | ₩1,070 | ₩1,135 | 0.00% | 7.6만 |
|---|
| 2026.08.28 | ₩1,111 | ₩1,202 | ₩1,110 | ₩1,158 | +4.21% | 19.6만 |
|---|
| 2026.08.27 | ₩1,110 | ₩1,162 | ₩1,012 | ₩1,106 | -0.36% | 58.9만 |
|---|
| 2026.08.26 | ₩893 | ₩1,295 | ₩871 | ₩1,131 | +26.61% | 445.8만 |
|---|
| 2026.08.25 | ₩848 | ₩921 | ₩776 | ₩896 | +5.67% | 63.9만 |
|---|
| 2026.08.24 | ₩760 | ₩841 | ₩704 | ₩820 | +7.91% | 59만 |
|---|
| 2026.08.21 | ₩825 | ₩959 | ₩713 | ₩775 | -6.15% | 67.6만 |
|---|
| 2026.08.20 | ₩608 | ₩828 | ₩565 | ₩791 | +30.11% | 113.3만 |
|---|
| 2026.08.19 | ₩494 | ₩716 | ₩493 | ₩650 | +31.62% | 347.5만 |
|---|
| 2026.08.18 | ₩493 | ₩509 | ₩463 | ₩497 | +0.81% | 11.8만 |
|---|
| 2026.08.17 | ₩588 | ₩588 | ₩483 | ₩494 | -15.91% | 78만 |
|---|
| 2026.08.14 | ₩529 | ₩588 | ₩507 | ₩584 | +10.35% | 43.4만 |
|---|
| 2026.08.13 | ₩481 | ₩552 | ₩475 | ₩545 | +13.33% | 61.9만 |
|---|
| 2026.08.12 | ₩414 | ₩491 | ₩414 | ₩467 | +12.90% | 63.3만 |
|---|
| 2026.08.11 | ₩394 | ₩454 | ₩377 | ₩426 | +8.14% | 105.4만 |
|---|
| 2026.08.10 | ₩397 | ₩422 | ₩387 | ₩406 | +2.36% | 92.6만 |
|---|
| 2026.08.07 | ₩387 | ₩441 | ₩357 | ₩409 | +5.52% | 90.8만 |
|---|
| 2026.08.06 | ₩346 | ₩442 | ₩338 | ₩393 | +13.51% | 307.6만 |
|---|
| 2026.08.05 | ₩351 | ₩374 | ₩334 | ₩361 | +2.66% | 25.8만 |
|---|
| 2026.08.04 | ₩369 | ₩373 | ₩338 | ₩367 | -0.36% | 36.5만 |
|---|
| 2026.08.03 | ₩334 | ₩387 | ₩315 | ₩371 | +11.20% | 111.8만 |
|---|
| 2026.07.31 | ₩331 | ₩606 | ₩294 | ₩338 | +2.02% | 5116.9만 |
|---|
| 2026.07.30 | ₩302 | ₩331 | ₩302 | ₩310 | +2.65% | 8.6만 |
|---|
| 2026.07.29 | ₩300 | ₩306 | ₩294 | ₩306 | +1.78% | 8.1만 |
|---|
| 2026.07.28 | ₩314 | ₩333 | ₩307 | ₩318 | +1.28% | 9.6만 |
|---|
| 2026.07.27 | ₩343 | ₩361 | ₩308 | ₩322 | -6.23% | 19.2만 |
|---|
| 2026.07.24 | ₩362 | ₩398 | ₩361 | ₩362 | 0.00% | 13.4만 |
|---|
| 2026.07.23 | ₩374 | ₩401 | ₩362 | ₩370 | -1.07% | 42.5만 |
|---|
| 2026.07.22 | ₩393 | ₩413 | ₩362 | ₩374 | -4.76% | 63.2만 |
|---|
| 2026.07.21 | ₩338 | ₩401 | ₩338 | ₩397 | +17.39% | 60.5만 |
|---|
| 2026.07.20 | ₩374 | ₩389 | ₩345 | ₩347 | -7.14% | 4.3만 |
|---|
| 2026.07.17 | ₩329 | ₩390 | ₩326 | ₩373 | +13.41% | 61.1만 |
|---|
| 2026.07.16 | ₩345 | ₩357 | ₩321 | ₩357 | +3.49% | 26.9만 |
|---|
| 2026.07.15 | ₩335 | ₩346 | ₩321 | ₩331 | -1.20% | 24만 |
|---|
| 2026.07.14 | ₩331 | ₩401 | ₩327 | ₩351 | +6.05% | 278.4만 |
|---|
| 2026.07.13 | ₩407 | ₩407 | ₩321 | ₩333 | -18.36% | 37.7만 |
|---|
| 2026.07.10 | ₩387 | ₩414 | ₩375 | ₩393 | +1.38% | 43.2만 |
|---|
| 2026.07.09 | ₩386 | ₩426 | ₩370 | ₩394 | +2.08% | 69.5만 |
|---|
| 2026.07.08 | ₩379 | ₩401 | ₩354 | ₩387 | +2.11% | 55.5만 |
|---|
| 2026.07.07 | ₩385 | ₩401 | ₩361 | ₩385 | 0.00% | 42.3만 |
|---|
| 2026.07.06 | ₩365 | ₩390 | ₩365 | ₩390 | +6.96% | 27.6만 |
|---|
| 2026.07.02 | ₩366 | ₩386 | ₩337 | ₩379 | +3.65% | 53.3만 |
|---|
| 2026.07.01 | ₩365 | ₩385 | ₩363 | ₩371 | +1.83% | 31만 |
|---|
| 2026.06.30 | ₩353 | ₩374 | ₩338 | ₩374 | +6.06% | 42.1만 |
|---|
| 2026.06.29 | ₩327 | ₩361 | ₩321 | ₩358 | +9.39% | 53.5만 |
|---|
| 2026.06.26 | ₩314 | ₩359 | ₩307 | ₩346 | +10.21% | 110.5만 |
|---|
| 2026.06.25 | ₩317 | ₩338 | ₩283 | ₩326 | +2.95% | 168.8만 |
|---|
| 2026.06.24 | ₩270 | ₩507 | ₩255 | ₩358 | +32.67% | 6824.6만 |
|---|
| 2026.06.23 | ₩314 | ₩323 | ₩287 | ₩294 | -6.38% | 293.1만 |
|---|
| 2026.06.22 | ₩313 | ₩334 | ₩308 | ₩323 | +3.42% | 82.6만 |
|---|
| 2026.06.18 | ₩345 | ₩361 | ₩295 | ₩334 | -3.10% | 564.4만 |
|---|
| 2026.06.17 | ₩325 | ₩394 | ₩314 | ₩349 | +7.41% | 848.7만 |
|---|
| 2026.06.16 | ₩447 | ₩467 | ₩307 | ₩321 | -28.36% | 2073.7만 |
|---|
| 2026.06.15 | ₩614 | ₩614 | ₩441 | ₩467 | -23.91% | 103.2만 |
|---|
| 2026.06.12 | ₩809 | ₩812 | ₩653 | ₩661 | -18.32% | 27만 |
|---|
| 2026.06.11 | ₩935 | ₩935 | ₩777 | ₩855 | -8.57% | 42.2만 |
|---|
| 2026.06.10 | ₩962 | ₩975 | ₩869 | ₩972 | +1.11% | 36.7만 |
|---|
| 2026.06.09 | ₩868 | ₩1,108 | ₩828 | ₩883 | +1.69% | 170.5만 |
|---|
| 2026.06.08 | ₩1,055 | ₩1,102 | ₩935 | ₩1,006 | -4.68% | 1500만 |
|---|
| 2026.06.05 | ₩1,042 | ₩1,048 | ₩975 | ₩976 | -6.28% | 34.5만 |
|---|
| 2026.06.04 | ₩1,068 | ₩1,082 | ₩991 | ₩1,008 | -5.63% | 2.4만 |
|---|
| 2026.06.03 | ₩1,028 | ₩1,162 | ₩1,028 | ₩1,042 | +1.30% | 2.4만 |
|---|
| 2026.06.02 | ₩1,055 | ₩1,075 | ₩1,028 | ₩1,028 | -2.53% | 7.5천 |
|---|
| 2026.06.01 | ₩1,055 | ₩1,116 | ₩1,035 | ₩1,035 | -1.90% | 1만 |
|---|
| 2026.05.29 | ₩1,068 | ₩1,135 | ₩1,055 | ₩1,100 | +3.00% | 2.8만 |
|---|
| 2026.05.28 | ₩1,110 | ₩1,175 | ₩1,055 | ₩1,082 | -2.53% | 4.3천 |
|---|
| 2026.05.27 | ₩1,179 | ₩1,179 | ₩1,028 | ₩1,079 | -8.49% | 2.1만 |
|---|
| 2026.05.26 | ₩1,095 | ₩1,201 | ₩1,042 | ₩1,143 | +4.39% | 1.7만 |
|---|
| 2026.05.22 | ₩1,068 | ₩1,153 | ₩1,055 | ₩1,153 | +7.87% | 1.6만 |
|---|
| 2026.05.21 | ₩1,128 | ₩1,128 | ₩1,082 | ₩1,108 | -1.78% | 9.7천 |
|---|
| 2026.05.20 | ₩1,165 | ₩1,187 | ₩1,143 | ₩1,158 | -0.57% | 9.8천 |
|---|
| 2026.05.19 | ₩1,115 | ₩1,127 | ₩1,082 | ₩1,108 | -0.60% | 4.1만 |
|---|
| 2026.05.18 | ₩1,205 | ₩1,205 | ₩1,088 | ₩1,123 | -6.76% | 2.2만 |
|---|
| 2026.05.15 | ₩1,046 | ₩1,253 | ₩1,046 | ₩1,096 | +4.85% | 1.4만 |
|---|
| 2026.05.14 | ₩1,082 | ₩1,124 | ₩1,055 | ₩1,082 | 0.00% | 2.9만 |
|---|
| 2026.05.13 | ₩1,135 | ₩1,189 | ₩1,068 | ₩1,124 | -0.94% | 2.5만 |
|---|
| 2026.05.12 | ₩1,189 | ₩1,202 | ₩1,159 | ₩1,202 | +1.12% | 8.5천 |
|---|
| 2026.05.11 | ₩1,202 | ₩1,217 | ₩1,130 | ₩1,217 | +1.22% | 1.1만 |
|---|
| 2026.05.08 | ₩1,282 | ₩1,362 | ₩1,002 | ₩1,215 | -5.21% | 85.2만 |
|---|
| 2026.05.07 | ₩1,277 | ₩1,331 | ₩1,189 | ₩1,205 | -5.65% | 30.6만 |
|---|
| 2026.05.06 | ₩1,269 | ₩1,362 | ₩1,195 | ₩1,269 | 0.00% | 11.5만 |
|---|
| 2026.05.05 | ₩1,262 | ₩1,322 | ₩1,195 | ₩1,269 | +0.53% | 14만 |
|---|
| 2026.05.04 | ₩1,249 | ₩1,362 | ₩1,215 | ₩1,242 | -0.53% | 13.2만 |
|---|
| 2026.05.01 | ₩1,309 | ₩1,456 | ₩1,075 | ₩1,282 | -2.04% | 31.3만 |
|---|
| 2026.04.30 | ₩1,282 | ₩1,322 | ₩1,215 | ₩1,275 | -0.52% | 29.1만 |
|---|
| 2026.04.29 | ₩1,309 | ₩1,335 | ₩1,202 | ₩1,202 | -8.16% | 2.8만 |
|---|
| 2026.04.28 | ₩1,258 | ₩1,335 | ₩1,189 | ₩1,315 | +4.56% | 2.2만 |
|---|
| 2026.04.27 | ₩1,322 | ₩1,335 | ₩1,294 | ₩1,309 | -1.01% | 5만 |
|---|
| 2026.04.24 | ₩1,215 | ₩1,330 | ₩1,202 | ₩1,322 | +8.79% | 28.7만 |
|---|
| 2026.04.23 | ₩1,295 | ₩1,295 | ₩1,229 | ₩1,255 | -3.09% | 2.9만 |
|---|
| 2026.04.22 | ₩1,229 | ₩1,229 | ₩1,202 | ₩1,202 | -2.17% | 6.8천 |
|---|
| 2026.04.21 | ₩1,295 | ₩1,319 | ₩1,175 | ₩1,189 | -8.25% | 1.5만 |
|---|
| 2026.04.20 | ₩1,262 | ₩1,322 | ₩1,215 | ₩1,242 | -1.59% | 1.9만 |
|---|
| 2026.04.17 | ₩1,282 | ₩1,322 | ₩1,282 | ₩1,322 | +3.13% | 1.7천 |
|---|
| 2026.04.16 | ₩1,360 | ₩1,360 | ₩1,269 | ₩1,322 | -2.75% | 8.5천 |
|---|
| 2026.04.15 | ₩1,269 | ₩1,335 | ₩1,255 | ₩1,295 | +2.11% | 1.2만 |
|---|
| 2026.04.14 | ₩1,309 | ₩1,322 | ₩1,269 | ₩1,302 | -0.51% | 8.1천 |
|---|
| 2026.04.13 | ₩1,362 | ₩1,362 | ₩1,295 | ₩1,335 | -1.96% | 1.1만 |
|---|
| 2026.04.10 | ₩1,309 | ₩1,456 | ₩1,295 | ₩1,309 | 0.00% | 9만 |
|---|
| 2026.04.09 | ₩1,111 | ₩1,242 | ₩1,111 | ₩1,227 | +10.46% | 2.4만 |
|---|
| 2026.04.08 | ₩1,163 | ₩1,269 | ₩1,122 | ₩1,267 | +8.96% | 2.9만 |
|---|
| 2026.04.07 | ₩1,131 | ₩1,270 | ₩1,082 | ₩1,108 | -2.01% | 1.8만 |
|---|
| 2026.04.06 | ₩988 | ₩1,134 | ₩988 | ₩1,132 | +14.59% | 2.3천 |
|---|
| 2026.04.02 | ₩1,032 | ₩1,135 | ₩1,032 | ₩1,094 | +5.95% | 9.4천 |
|---|
| 2026.04.01 | ₩1,055 | ₩1,107 | ₩1,055 | ₩1,094 | +3.67% | 6.2천 |
|---|
| 2026.03.31 | ₩1,002 | ₩1,175 | ₩964 | ₩1,123 | +12.13% | 5.4만 |
|---|
| 2026.03.30 | ₩868 | ₩1,189 | ₩828 | ₩1,088 | +25.38% | 33.3만 |
|---|
| 2026.03.27 | ₩1,048 | ₩1,262 | ₩819 | ₩843 | -19.62% | 89.1만 |
|---|
| 2026.03.26 | ₩935 | ₩1,087 | ₩881 | ₩1,023 | +9.43% | 13.7만 |
|---|
| 2026.03.25 | ₩1,028 | ₩1,060 | ₩872 | ₩1,055 | +2.60% | 3.2만 |
|---|
| 2026.03.24 | ₩1,064 | ₩1,064 | ₩1,015 | ₩1,060 | -0.38% | 4.2천 |
|---|
| 2026.03.23 | ₩944 | ₩1,067 | ₩944 | ₩1,064 | +12.73% | 2.6만 |
|---|
| 2026.03.20 | ₩1,230 | ₩1,269 | ₩970 | ₩999 | -18.78% | 15.5만 |
|---|
| 2026.03.19 | ₩1,442 | ₩1,442 | ₩1,322 | ₩1,442 | 0.00% | 8.8천 |
|---|
| 2026.03.18 | ₩1,402 | ₩1,504 | ₩1,229 | ₩1,456 | +3.81% | 2.7만 |
|---|
| 2026.03.17 | ₩1,509 | ₩1,549 | ₩1,150 | ₩1,429 | -5.31% | 37.3만 |
|---|
| 2026.03.16 | ₩1,429 | ₩1,522 | ₩1,429 | ₩1,469 | +2.80% | 1.8만 |
|---|
| 2026.03.13 | ₩1,509 | ₩1,522 | ₩1,416 | ₩1,482 | -1.77% | 4.5만 |
|---|
| 2026.03.12 | ₩1,603 | ₩1,643 | ₩1,496 | ₩1,522 | -5.00% | 9.7만 |
|---|
| 2026.03.11 | ₩1,616 | ₩1,656 | ₩1,587 | ₩1,656 | +2.48% | 6.4천 |
|---|
| 2026.03.10 | ₩1,616 | ₩1,663 | ₩1,616 | ₩1,656 | +2.48% | 1.5천 |
|---|
| 2026.03.09 | ₩1,643 | ₩1,683 | ₩1,576 | ₩1,656 | +0.81% | 3.3만 |
|---|
| 2026.03.06 | ₩1,683 | ₩1,749 | ₩1,629 | ₩1,696 | +0.79% | 2.9만 |
|---|
| 2026.03.05 | ₩1,843 | ₩1,896 | ₩1,656 | ₩1,716 | -6.88% | 16.4만 |
|---|
| 2026.03.04 | ₩1,643 | ₩1,776 | ₩1,629 | ₩1,736 | +5.69% | 9.1만 |
|---|
| 2026.03.03 | ₩1,683 | ₩1,684 | ₩1,623 | ₩1,683 | 0.00% | 3.1만 |
|---|
| 2026.03.02 | ₩1,709 | ₩1,736 | ₩1,688 | ₩1,736 | +1.56% | 5.2천 |
|---|
| 2026.02.27 | ₩1,683 | ₩1,761 | ₩1,683 | ₩1,736 | +3.17% | 4.1천 |
|---|
| 2026.02.26 | ₩1,709 | ₩1,723 | ₩1,656 | ₩1,707 | -0.16% | 7.5천 |
|---|
| 2026.02.25 | ₩1,683 | ₩1,774 | ₩1,643 | ₩1,696 | +0.79% | 2.6만 |
|---|
| 2026.02.24 | ₩1,790 | ₩1,823 | ₩1,669 | ₩1,669 | -6.72% | 3.4만 |
|---|
| 2026.02.23 | ₩1,790 | ₩1,819 | ₩1,749 | ₩1,749 | -2.24% | 5.6만 |
|---|
| 2026.02.20 | ₩1,780 | ₩1,883 | ₩1,736 | ₩1,790 | +0.53% | 7.4만 |
|---|
| 2026.02.19 | ₩1,776 | ₩1,803 | ₩1,656 | ₩1,763 | -0.75% | 14.7만 |
|---|
| 2026.02.18 | ₩1,863 | ₩1,910 | ₩1,643 | ₩1,763 | -5.38% | 9.5만 |
|---|
| 2026.02.17 | ₩1,736 | ₩1,883 | ₩1,696 | ₩1,736 | 0.00% | 8.6만 |
|---|
| 2026.02.13 | ₩1,723 | ₩1,803 | ₩1,629 | ₩1,709 | -0.78% | 6.6만 |
|---|
| 2026.02.12 | ₩1,683 | ₩1,723 | ₩1,549 | ₩1,616 | -3.97% | 2.4만 |
|---|
| 2026.02.11 | ₩1,707 | ₩1,723 | ₩1,536 | ₩1,589 | -6.89% | 3.9만 |
|---|
| 2026.02.10 | ₩1,645 | ₩1,736 | ₩1,603 | ₩1,603 | -2.60% | 3.6만 |
|---|
| 2026.02.09 | ₩1,696 | ₩1,723 | ₩1,616 | ₩1,656 | -2.36% | 2.5만 |
|---|
| 2026.02.06 | ₩1,736 | ₩1,736 | ₩1,589 | ₩1,669 | -3.85% | 3.2만 |
|---|
| 2026.02.05 | ₩1,749 | ₩1,767 | ₩1,496 | ₩1,553 | -11.22% | 4.2만 |
|---|
| 2026.02.04 | ₩1,790 | ₩1,790 | ₩1,629 | ₩1,696 | -5.22% | 1.9만 |
|---|
| 2026.02.03 | ₩1,923 | ₩1,936 | ₩1,723 | ₩1,790 | -6.94% | 5.4만 |
|---|
| 2026.02.02 | ₩1,923 | ₩1,923 | ₩1,806 | ₩1,870 | -2.78% | 8.7만 |
|---|
| 2026.01.30 | ₩1,803 | ₩1,923 | ₩1,749 | ₩1,923 | +6.67% | 13.8만 |
|---|
| 2026.01.29 | ₩1,963 | ₩1,963 | ₩1,616 | ₩1,783 | -9.18% | 8.6만 |
|---|
| 2026.01.28 | ₩1,656 | ₩1,923 | ₩1,656 | ₩1,795 | +8.39% | 23.2만 |
|---|
| 2026.01.27 | ₩1,589 | ₩1,723 | ₩1,563 | ₩1,683 | +5.88% | 10.2만 |
|---|
| 2026.01.26 | ₩1,442 | ₩1,643 | ₩1,442 | ₩1,509 | +4.63% | 6.9천 |
|---|
| 2026.01.23 | ₩1,643 | ₩1,643 | ₩1,482 | ₩1,522 | -7.32% | 3.4천 |
|---|
| 2026.01.22 | ₩1,643 | ₩1,643 | ₩1,643 | ₩1,643 | 0.00% | 3.2천 |
|---|
| 2026.01.21 | ₩1,496 | ₩1,496 | ₩1,496 | ₩1,496 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩1,509 | ₩1,536 | ₩1,496 | ₩1,496 | -0.88% | 8.7천 |
|---|
| 2026.01.16 | ₩1,549 | ₩1,605 | ₩1,517 | ₩1,579 | +1.90% | 4.8천 |
|---|
| 2026.01.15 | ₩1,592 | ₩1,592 | ₩1,549 | ₩1,560 | -2.01% | 1.5천 |
|---|
| 2026.01.14 | ₩1,656 | ₩1,656 | ₩1,522 | ₩1,589 | -4.03% | 9.5천 |
|---|
| 2026.01.13 | ₩1,683 | ₩1,736 | ₩1,616 | ₩1,629 | -3.17% | 2.6만 |
|---|
| 2026.01.12 | ₩1,669 | ₩1,870 | ₩1,669 | ₩1,736 | +4.00% | 2.4만 |
|---|
| 2026.01.09 | ₩1,736 | ₩1,756 | ₩1,683 | ₩1,683 | -3.08% | 1.5천 |
|---|
| 2026.01.08 | ₩1,729 | ₩1,749 | ₩1,669 | ₩1,669 | -3.47% | 6.3천 |
|---|
| 2026.01.07 | ₩1,629 | ₩1,776 | ₩1,589 | ₩1,683 | +3.28% | 1.5만 |
|---|
| 2026.01.06 | ₩1,814 | ₩1,870 | ₩1,723 | ₩1,736 | -4.27% | 5.3천 |
|---|
| 2026.01.05 | ₩1,910 | ₩1,910 | ₩1,816 | ₩1,816 | -4.90% | 3천 |
|---|
| 2026.01.02 | ₩1,776 | ₩1,896 | ₩1,776 | ₩1,803 | +1.50% | 4.4천 |
|---|
| 2025.12.31 | ₩1,883 | ₩1,910 | ₩1,856 | ₩1,896 | +0.71% | 4.1천 |
|---|
| 2025.12.30 | ₩1,830 | ₩1,890 | ₩1,830 | ₩1,856 | +1.46% | 5.2천 |
|---|
| 2025.12.29 | ₩1,772 | ₩2,003 | ₩1,772 | ₩1,816 | +2.49% | 3.3만 |
|---|
| 2025.12.26 | ₩1,696 | ₩1,977 | ₩1,696 | ₩1,856 | +9.45% | 1.8만 |
|---|
| 2025.12.24 | ₩1,790 | ₩1,790 | ₩1,696 | ₩1,736 | -2.99% | 2.2천 |
|---|
| 2025.12.23 | ₩1,697 | ₩1,790 | ₩1,696 | ₩1,709 | +0.71% | 5.4천 |
|---|
| 2025.12.22 | ₩1,776 | ₩1,776 | ₩1,723 | ₩1,763 | -0.75% | 1.8천 |
|---|
| 2025.12.19 | ₩1,723 | ₩1,776 | ₩1,723 | ₩1,723 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩1,589 | ₩1,736 | ₩1,589 | ₩1,731 | +8.91% | 1.1만 |
|---|
| 2025.12.17 | ₩1,576 | ₩1,649 | ₩1,576 | ₩1,643 | +4.24% | 1.5만 |
|---|
| 2025.12.16 | ₩1,589 | ₩1,589 | ₩1,560 | ₩1,583 | -0.42% | 1.9천 |
|---|
| 2025.12.15 | ₩1,643 | ₩1,643 | ₩1,576 | ₩1,603 | -2.44% | 4.4천 |
|---|
| 2025.12.12 | ₩1,563 | ₩1,603 | ₩1,549 | ₩1,549 | -0.85% | 2만 |
|---|
| 2025.12.11 | ₩1,569 | ₩1,669 | ₩1,509 | ₩1,563 | -0.43% | 2.2만 |
|---|
| 2025.12.10 | ₩1,522 | ₩1,603 | ₩1,509 | ₩1,576 | +3.51% | 1.7만 |
|---|
| 2025.12.09 | ₩1,509 | ₩1,549 | ₩1,496 | ₩1,496 | -0.88% | 5.8천 |
|---|
| 2025.12.08 | ₩1,536 | ₩1,563 | ₩1,536 | ₩1,563 | +1.74% | 7.1천 |
|---|
| 2025.12.05 | ₩1,696 | ₩1,709 | ₩1,569 | ₩1,589 | -6.30% | 1.8만 |
|---|
| 2025.12.04 | ₩1,536 | ₩1,640 | ₩1,536 | ₩1,616 | +5.22% | 1.2만 |
|---|
| 2025.12.03 | ₩1,563 | ₩1,629 | ₩1,563 | ₩1,589 | +1.71% | 2만 |
|---|
| 2025.12.02 | ₩1,643 | ₩1,736 | ₩1,603 | ₩1,603 | -2.44% | 13.5만 |
|---|
| 2025.12.01 | ₩1,709 | ₩1,923 | ₩1,603 | ₩1,870 | +9.38% | 29.4만 |
|---|
| 2025.11.28 | ₩1,482 | ₩2,003 | ₩1,469 | ₩1,883 | +27.03% | 171.9만 |
|---|
| 2025.11.26 | ₩1,389 | ₩1,482 | ₩1,376 | ₩1,442 | +3.85% | 9.8천 |
|---|
| 2025.11.25 | ₩1,402 | ₩1,442 | ₩1,335 | ₩1,402 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩1,509 | ₩1,643 | ₩1,404 | ₩1,456 | -3.54% | 2.8만 |
|---|
| 2025.11.21 | ₩1,416 | ₩1,456 | ₩1,322 | ₩1,442 | +1.89% | 2.2만 |
|---|
| 2025.11.20 | ₩1,429 | ₩1,429 | ₩1,369 | ₩1,402 | -1.87% | 3.4천 |
|---|
| 2025.11.19 | ₩1,496 | ₩1,496 | ₩1,295 | ₩1,416 | -5.36% | 2.3만 |
|---|
| 2025.11.18 | ₩1,536 | ₩1,603 | ₩1,442 | ₩1,498 | -2.43% | 2.7만 |
|---|
| 2025.11.17 | ₩1,623 | ₩1,639 | ₩1,522 | ₩1,549 | -4.53% | 8.1천 |
|---|
| 2025.11.14 | ₩1,616 | ₩1,643 | ₩1,509 | ₩1,509 | -6.61% | 2만 |
|---|
| 2025.11.13 | ₩1,616 | ₩1,643 | ₩1,509 | ₩1,623 | +0.41% | 2.7만 |
|---|
| 2025.11.12 | ₩1,736 | ₩1,736 | ₩1,643 | ₩1,669 | -3.85% | 5.3천 |
|---|
| 2025.11.11 | ₩1,645 | ₩1,645 | ₩1,592 | ₩1,639 | -0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩1,549 | ₩1,643 | ₩1,549 | ₩1,589 | +2.59% | 7.2천 |
|---|
| 2025.11.07 | ₩1,669 | ₩1,669 | ₩1,509 | ₩1,589 | -4.80% | 1.5만 |
|---|
| 2025.11.06 | ₩1,696 | ₩1,803 | ₩1,696 | ₩1,723 | +1.57% | 4.6천 |
|---|
| 2025.11.05 | ₩1,749 | ₩1,977 | ₩1,749 | ₩1,896 | +8.40% | 8.2천 |
|---|
| 2025.11.04 | ₩1,856 | ₩1,870 | ₩1,736 | ₩1,749 | -5.76% | 1.1만 |
|---|
| 2025.11.03 | ₩1,856 | ₩1,990 | ₩1,816 | ₩1,990 | +7.19% | 4만 |
|---|
| 2025.10.31 | ₩2,017 | ₩2,043 | ₩1,963 | ₩1,963 | -2.65% | 2.4만 |
|---|
| 2025.10.30 | ₩1,977 | ₩2,083 | ₩1,977 | ₩2,083 | +5.41% | 3.6천 |
|---|
| 2025.10.29 | ₩2,324 | ₩2,324 | ₩2,022 | ₩2,137 | -8.05% | 5.7천 |
|---|
| 2025.10.28 | ₩2,163 | ₩2,257 | ₩2,083 | ₩2,204 | +1.85% | 8.9천 |
|---|
| 2025.10.27 | ₩2,204 | ₩2,337 | ₩2,182 | ₩2,257 | +2.42% | 1.3만 |
|---|
| 2025.10.24 | ₩2,324 | ₩2,364 | ₩2,230 | ₩2,337 | +0.57% | 2.7만 |
|---|
| 2025.10.23 | ₩1,923 | ₩2,337 | ₩1,883 | ₩2,190 | +13.89% | 6.4만 |
|---|
| 2025.10.22 | ₩2,003 | ₩2,043 | ₩1,870 | ₩1,977 | -1.33% | 2.3만 |
|---|
| 2025.10.21 | ₩1,910 | ₩2,043 | ₩1,910 | ₩2,003 | +4.90% | 9.3천 |
|---|
| 2025.10.20 | ₩1,536 | ₩2,003 | ₩1,536 | ₩1,979 | +28.87% | 9.9천 |
|---|
| 2025.10.17 | ₩1,977 | ₩1,977 | ₩1,896 | ₩1,910 | -3.38% | 2.9천 |
|---|
| 2025.10.16 | ₩2,030 | ₩2,030 | ₩1,856 | ₩1,923 | -5.26% | 1.5만 |
|---|
| 2025.10.15 | ₩1,950 | ₩2,057 | ₩1,950 | ₩2,030 | +4.11% | 7.1천 |
|---|
| 2025.10.14 | ₩2,097 | ₩2,097 | ₩1,950 | ₩1,950 | -7.01% | 3.4천 |
|---|
| 2025.10.13 | ₩2,043 | ₩2,043 | ₩1,910 | ₩1,910 | -6.54% | 4천 |
|---|
| 2025.10.10 | ₩2,110 | ₩2,110 | ₩2,043 | ₩2,043 | -3.16% | 9.5천 |
|---|