시장 데이터를 불러오는 중
전체 종목
코닉오토메이션 과거 주가
391710.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스(SPAC)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
391710.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스(SPAC)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,245 | ₩1,245 | ₩1,204 | ₩1,206 | -3.13% | 5.4만 |
| 2026.10.07 | ₩1,293 | ₩1,299 | ₩1,232 | ₩1,233 | -4.64% | 11.4만 |
| 2026.10.06 | ₩1,276 | ₩1,304 | ₩1,265 | ₩1,302 | +2.04% | 14.1만 |
| 2026.10.02 | ₩1,290 | ₩1,290 | ₩1,198 | ₩1,257 | -2.56% | 13만 |
| 2026.10.01 | ₩1,283 | ₩1,283 | ₩1,250 | ₩1,266 | -1.33% | 12.1만 |
| 2026.09.30 | ₩1,258 | ₩1,295 | ₩1,237 | ₩1,265 | +0.56% | 9.2만 |
| 2026.09.29 | ₩1,247 | ₩1,280 | ₩1,222 | ₩1,274 | +2.17% | 7.5만 |
| 2026.09.28 | ₩1,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,219 |
| ₩1,258 |
| +0.88% |
| 15.1만 |
| 2026.09.23 | ₩1,246 | ₩1,294 | ₩1,222 | ₩1,237 | -0.72% | 17.3만 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,286 | ₩1,245 | ₩1,256 | -0.95% | 12.7만 |
|---|
| 2026.09.21 | ₩1,307 | ₩1,345 | ₩1,231 | ₩1,291 | -1.22% | 33.4만 |
|---|
| 2026.09.18 | ₩1,328 | ₩1,385 | ₩1,280 | ₩1,320 | -0.60% | 63.9만 |
|---|
| 2026.09.17 | ₩1,359 | ₩1,415 | ₩1,307 | ₩1,341 | -1.32% | 53.3만 |
|---|
| 2026.09.16 | ₩1,417 | ₩1,464 | ₩1,331 | ₩1,380 | -2.61% | 141.2만 |
|---|
| 2026.09.15 | ₩1,261 | ₩1,565 | ₩1,205 | ₩1,502 | +19.11% | 741.1만 |
|---|
| 2026.09.14 | ₩1,142 | ₩1,400 | ₩1,077 | ₩1,204 | +5.43% | 457.3만 |
|---|
| 2026.09.11 | ₩1,080 | ₩1,097 | ₩1,066 | ₩1,077 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩1,070 | ₩1,120 | ₩1,065 | ₩1,080 | +0.93% | 2.5만 |
|---|
| 2026.09.09 | ₩1,065 | ₩1,133 | ₩1,064 | ₩1,070 | +0.47% | 4.2만 |
|---|
| 2026.09.08 | ₩1,158 | ₩1,158 | ₩1,090 | ₩1,090 | -5.87% | 6.2만 |
|---|
| 2026.09.07 | ₩1,150 | ₩1,150 | ₩1,122 | ₩1,131 | -1.65% | 2만 |
|---|
| 2026.09.04 | ₩1,180 | ₩1,180 | ₩1,084 | ₩1,132 | -4.07% | 2.8만 |
|---|
| 2026.09.03 | ₩1,168 | ₩1,170 | ₩1,101 | ₩1,131 | -3.17% | 2.4만 |
|---|
| 2026.09.02 | ₩1,190 | ₩1,192 | ₩1,144 | ₩1,171 | -1.60% | 1.9만 |
|---|
| 2026.09.01 | ₩1,178 | ₩1,262 | ₩1,152 | ₩1,182 | +0.34% | 1.8만 |
|---|
| 2026.08.31 | ₩1,190 | ₩1,218 | ₩1,157 | ₩1,203 | +1.09% | 2.4만 |
|---|
| 2026.08.28 | ₩1,187 | ₩1,225 | ₩1,177 | ₩1,190 | +0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩1,220 | ₩1,220 | ₩1,170 | ₩1,187 | -2.70% | 1.7만 |
|---|
| 2026.08.26 | ₩1,190 | ₩1,206 | ₩1,145 | ₩1,189 | -0.08% | 1.3만 |
|---|
| 2026.08.25 | ₩1,145 | ₩1,209 | ₩1,111 | ₩1,190 | +3.93% | 6.2만 |
|---|
| 2026.08.24 | ₩1,133 | ₩1,148 | ₩1,072 | ₩1,137 | +0.35% | 3.4만 |
|---|
| 2026.08.21 | ₩1,206 | ₩1,280 | ₩1,132 | ₩1,132 | -6.14% | 4.3만 |
|---|
| 2026.08.20 | ₩1,249 | ₩1,249 | ₩1,201 | ₩1,206 | -3.44% | 2.4만 |
|---|
| 2026.08.19 | ₩1,210 | ₩1,276 | ₩1,187 | ₩1,216 | +0.50% | 4.7만 |
|---|
| 2026.08.18 | ₩1,337 | ₩1,352 | ₩1,249 | ₩1,249 | -6.58% | 4.5만 |
|---|
| 2026.08.14 | ₩1,325 | ₩1,399 | ₩1,301 | ₩1,337 | +0.91% | 7.4만 |
|---|
| 2026.08.13 | ₩1,350 | ₩1,399 | ₩1,313 | ₩1,325 | -1.85% | 3.5만 |
|---|
| 2026.08.12 | ₩1,344 | ₩1,388 | ₩1,305 | ₩1,350 | +0.45% | 6.1만 |
|---|
| 2026.08.11 | ₩1,324 | ₩1,392 | ₩1,320 | ₩1,344 | +1.51% | 5.8만 |
|---|
| 2026.08.10 | ₩1,287 | ₩1,359 | ₩1,272 | ₩1,323 | +2.80% | 5.3만 |
|---|
| 2026.08.07 | ₩1,400 | ₩1,405 | ₩1,261 | ₩1,287 | -8.07% | 12.5만 |
|---|
| 2026.08.06 | ₩1,319 | ₩1,419 | ₩1,281 | ₩1,400 | +6.14% | 41.6만 |
|---|
| 2026.08.05 | ₩1,215 | ₩1,345 | ₩1,208 | ₩1,270 | +4.53% | 22.4만 |
|---|
| 2026.08.04 | ₩1,132 | ₩1,236 | ₩1,132 | ₩1,217 | +7.51% | 8.3만 |
|---|
| 2026.08.03 | ₩1,129 | ₩1,267 | ₩1,096 | ₩1,178 | +4.34% | 22.8만 |
|---|
| 2026.07.31 | ₩1,065 | ₩1,146 | ₩1,050 | ₩1,120 | +5.16% | 5.4만 |
|---|
| 2026.07.30 | ₩1,002 | ₩1,104 | ₩1,001 | ₩1,065 | +6.29% | 12만 |
|---|
| 2026.07.29 | ₩1,100 | ₩1,179 | ₩1,003 | ₩1,059 | -3.73% | 12.2만 |
|---|
| 2026.07.28 | ₩1,198 | ₩1,199 | ₩1,037 | ₩1,117 | -6.76% | 7.7만 |
|---|
| 2026.07.27 | ₩1,146 | ₩1,227 | ₩1,146 | ₩1,198 | +4.54% | 11.7만 |
|---|
| 2026.07.24 | ₩1,190 | ₩1,190 | ₩1,130 | ₩1,138 | -4.37% | 11만 |
|---|
| 2026.07.23 | ₩1,281 | ₩1,330 | ₩1,170 | ₩1,210 | -5.54% | 58.5만 |
|---|
| 2026.07.22 | ₩1,077 | ₩1,383 | ₩1,077 | ₩1,244 | +15.51% | 147.2만 |
|---|
| 2026.07.21 | ₩993 | ₩1,070 | ₩992 | ₩1,064 | +7.15% | 4.9만 |
|---|
| 2026.07.20 | ₩988 | ₩1,039 | ₩988 | ₩1,021 | +3.34% | 9.2만 |
|---|
| 2026.07.16 | ₩1,083 | ₩1,083 | ₩1,028 | ₩1,039 | -4.06% | 4만 |
|---|
| 2026.07.15 | ₩1,020 | ₩1,095 | ₩1,006 | ₩1,083 | +6.18% | 7.1만 |
|---|
| 2026.07.14 | ₩1,074 | ₩1,074 | ₩967 | ₩1,029 | -4.19% | 11.3만 |
|---|
| 2026.07.13 | ₩1,128 | ₩1,169 | ₩1,021 | ₩1,083 | -3.99% | 6.9만 |
|---|
| 2026.07.10 | ₩1,052 | ₩1,126 | ₩1,045 | ₩1,126 | +7.03% | 11만 |
|---|
| 2026.07.09 | ₩1,096 | ₩1,130 | ₩1,040 | ₩1,052 | -4.01% | 11.7만 |
|---|
| 2026.07.08 | ₩1,145 | ₩1,148 | ₩1,043 | ₩1,105 | -3.49% | 7.3만 |
|---|
| 2026.07.07 | ₩1,191 | ₩1,203 | ₩1,120 | ₩1,145 | -3.86% | 5.3만 |
|---|
| 2026.07.06 | ₩1,209 | ₩1,209 | ₩1,132 | ₩1,201 | -0.66% | 11만 |
|---|
| 2026.07.03 | ₩1,193 | ₩1,214 | ₩1,120 | ₩1,209 | +1.34% | 6.1만 |
|---|
| 2026.07.02 | ₩1,292 | ₩1,292 | ₩1,188 | ₩1,193 | -7.66% | 9.2만 |
|---|
| 2026.07.01 | ₩1,265 | ₩1,345 | ₩1,260 | ₩1,264 | -0.08% | 5.3만 |
|---|
| 2026.06.30 | ₩1,333 | ₩1,345 | ₩1,269 | ₩1,277 | -4.20% | 4.3만 |
|---|
| 2026.06.29 | ₩1,140 | ₩1,340 | ₩1,140 | ₩1,333 | +16.93% | 10.5만 |
|---|
| 2026.06.26 | ₩1,294 | ₩1,301 | ₩1,165 | ₩1,233 | -4.71% | 14.4만 |
|---|
| 2026.06.25 | ₩1,281 | ₩1,370 | ₩1,253 | ₩1,305 | +1.87% | 10.8만 |
|---|
| 2026.06.24 | ₩1,340 | ₩1,450 | ₩1,260 | ₩1,315 | -1.87% | 13.3만 |
|---|
| 2026.06.23 | ₩1,471 | ₩1,471 | ₩1,335 | ₩1,340 | -8.91% | 15.9만 |
|---|
| 2026.06.22 | ₩1,545 | ₩1,575 | ₩1,461 | ₩1,471 | -4.79% | 11.1만 |
|---|
| 2026.06.19 | ₩1,601 | ₩1,605 | ₩1,500 | ₩1,578 | -1.44% | 6.3만 |
|---|
| 2026.06.18 | ₩1,644 | ₩1,659 | ₩1,600 | ₩1,601 | -2.62% | 6.4만 |
|---|
| 2026.06.17 | ₩1,665 | ₩1,665 | ₩1,610 | ₩1,644 | -1.26% | 3.9만 |
|---|
| 2026.06.16 | ₩1,705 | ₩1,735 | ₩1,641 | ₩1,663 | -2.46% | 4.4만 |
|---|
| 2026.06.15 | ₩1,819 | ₩1,819 | ₩1,660 | ₩1,705 | -6.27% | 11.7만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,718 | ₩1,600 | ₩1,683 | +5.19% | 9.4만 |
|---|
| 2026.06.11 | ₩1,550 | ₩1,592 | ₩1,518 | ₩1,592 | +2.71% | 8.2만 |
|---|
| 2026.06.10 | ₩1,571 | ₩1,660 | ₩1,516 | ₩1,550 | -1.34% | 7.3만 |
|---|
| 2026.06.09 | ₩1,551 | ₩1,660 | ₩1,501 | ₩1,571 | +1.29% | 14.6만 |
|---|
| 2026.06.08 | ₩1,635 | ₩1,790 | ₩1,516 | ₩1,551 | -5.14% | 34.2만 |
|---|
| 2026.06.05 | ₩1,675 | ₩1,675 | ₩1,560 | ₩1,630 | -2.69% | 6.6만 |
|---|
| 2026.06.04 | ₩1,663 | ₩1,753 | ₩1,661 | ₩1,661 | -0.12% | 8.1만 |
|---|
| 2026.06.02 | ₩1,712 | ₩1,740 | ₩1,571 | ₩1,677 | -2.04% | 19.3만 |
|---|
| 2026.06.01 | ₩1,814 | ₩1,890 | ₩1,713 | ₩1,726 | -4.85% | 22.6만 |
|---|
| 2026.05.29 | ₩1,887 | ₩1,924 | ₩1,799 | ₩1,814 | -3.87% | 12.7만 |
|---|
| 2026.05.28 | ₩1,921 | ₩1,940 | ₩1,826 | ₩1,887 | -1.77% | 9.6만 |
|---|
| 2026.05.27 | ₩2,010 | ₩2,085 | ₩1,914 | ₩1,918 | -4.58% | 17.3만 |
|---|
| 2026.05.26 | ₩2,065 | ₩2,105 | ₩2,000 | ₩2,005 | -2.91% | 15만 |
|---|
| 2026.05.22 | ₩2,015 | ₩2,095 | ₩2,015 | ₩2,065 | +2.48% | 12.1만 |
|---|
| 2026.05.21 | ₩1,881 | ₩2,065 | ₩1,881 | ₩2,015 | +7.12% | 27.6만 |
|---|
| 2026.05.20 | ₩1,950 | ₩1,960 | ₩1,822 | ₩1,874 | -3.90% | 20.9만 |
|---|
| 2026.05.19 | ₩2,040 | ₩2,045 | ₩1,950 | ₩1,950 | -4.41% | 21.2만 |
|---|
| 2026.05.18 | ₩2,160 | ₩2,160 | ₩1,950 | ₩2,040 | -5.56% | 35.8만 |
|---|
| 2026.05.15 | ₩2,185 | ₩2,365 | ₩2,060 | ₩2,145 | -1.83% | 61.1만 |
|---|
| 2026.05.14 | ₩2,215 | ₩2,325 | ₩2,160 | ₩2,170 | -2.03% | 22.8만 |
|---|
| 2026.05.13 | ₩2,170 | ₩2,350 | ₩2,160 | ₩2,215 | +2.07% | 34.3만 |
|---|
| 2026.05.12 | ₩2,290 | ₩2,355 | ₩2,135 | ₩2,160 | -5.68% | 41.7만 |
|---|
| 2026.05.11 | ₩2,315 | ₩2,345 | ₩2,160 | ₩2,290 | -1.08% | 43.5만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,425 | ₩2,230 | ₩2,270 | -0.66% | 73만 |
|---|
| 2026.05.07 | ₩2,210 | ₩2,400 | ₩2,115 | ₩2,265 | +2.49% | 79.7만 |
|---|
| 2026.05.06 | ₩2,190 | ₩2,300 | ₩2,130 | ₩2,210 | +0.91% | 50.7만 |
|---|
| 2026.05.04 | ₩2,100 | ₩2,280 | ₩2,100 | ₩2,190 | +4.29% | 60.6만 |
|---|
| 2026.04.30 | ₩2,190 | ₩2,250 | ₩2,100 | ₩2,100 | -4.11% | 23만 |
|---|
| 2026.04.29 | ₩2,190 | ₩2,195 | ₩2,135 | ₩2,155 | -1.60% | 15.6만 |
|---|
| 2026.04.28 | ₩2,285 | ₩2,285 | ₩2,175 | ₩2,180 | -4.60% | 31.5만 |
|---|
| 2026.04.27 | ₩2,260 | ₩2,360 | ₩2,240 | ₩2,285 | +1.11% | 71.9만 |
|---|
| 2026.04.24 | ₩2,135 | ₩2,300 | ₩2,080 | ₩2,175 | +1.87% | 77.8만 |
|---|
| 2026.04.23 | ₩2,130 | ₩2,155 | ₩2,050 | ₩2,135 | +0.23% | 19.2만 |
|---|
| 2026.04.22 | ₩2,100 | ₩2,125 | ₩2,065 | ₩2,120 | +0.95% | 16.1만 |
|---|
| 2026.04.21 | ₩2,105 | ₩2,125 | ₩2,070 | ₩2,085 | -0.95% | 11.4만 |
|---|
| 2026.04.20 | ₩2,095 | ₩2,135 | ₩2,025 | ₩2,105 | +0.48% | 19.4만 |
|---|
| 2026.04.17 | ₩2,075 | ₩2,090 | ₩2,010 | ₩2,075 | 0.00% | 9.2만 |
|---|
| 2026.04.16 | ₩2,040 | ₩2,090 | ₩2,015 | ₩2,055 | +0.74% | 14.9만 |
|---|
| 2026.04.15 | ₩1,968 | ₩2,075 | ₩1,963 | ₩2,040 | +3.66% | 27.2만 |
|---|
| 2026.04.14 | ₩1,905 | ₩2,040 | ₩1,905 | ₩1,948 | +2.26% | 19.3만 |
|---|
| 2026.04.13 | ₩1,910 | ₩1,911 | ₩1,790 | ₩1,881 | -1.52% | 10.7만 |
|---|
| 2026.04.10 | ₩1,873 | ₩1,935 | ₩1,852 | ₩1,910 | +1.98% | 14.8만 |
|---|
| 2026.04.09 | ₩1,884 | ₩1,923 | ₩1,832 | ₩1,864 | -1.06% | 7.2만 |
|---|
| 2026.04.08 | ₩1,765 | ₩1,895 | ₩1,765 | ₩1,884 | +6.74% | 12만 |
|---|
| 2026.04.07 | ₩1,759 | ₩1,799 | ₩1,719 | ₩1,750 | -0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩1,783 | ₩1,788 | ₩1,741 | ₩1,741 | -2.36% | 6.1만 |
|---|
| 2026.04.03 | ₩1,755 | ₩1,810 | ₩1,754 | ₩1,783 | +1.60% | 8.2만 |
|---|
| 2026.04.02 | ₩1,880 | ₩1,911 | ₩1,736 | ₩1,742 | -7.34% | 13.5만 |
|---|
| 2026.04.01 | ₩1,770 | ₩1,857 | ₩1,770 | ₩1,842 | +4.07% | 10.5만 |
|---|
| 2026.03.31 | ₩1,759 | ₩1,798 | ₩1,706 | ₩1,749 | -0.57% | 12.1만 |
|---|
| 2026.03.30 | ₩1,809 | ₩1,811 | ₩1,769 | ₩1,789 | -1.11% | 13.6만 |
|---|
| 2026.03.27 | ₩1,840 | ₩1,896 | ₩1,760 | ₩1,863 | +1.25% | 11만 |
|---|
| 2026.03.26 | ₩1,887 | ₩1,895 | ₩1,821 | ₩1,841 | -2.44% | 15.9만 |
|---|
| 2026.03.25 | ₩1,889 | ₩1,900 | ₩1,866 | ₩1,879 | -0.53% | 7.7만 |
|---|
| 2026.03.24 | ₩1,831 | ₩1,889 | ₩1,827 | ₩1,864 | +1.80% | 7만 |
|---|
| 2026.03.23 | ₩1,872 | ₩1,963 | ₩1,800 | ₩1,805 | -3.58% | 16.3만 |
|---|
| 2026.03.20 | ₩1,869 | ₩1,928 | ₩1,869 | ₩1,907 | +2.03% | 12.9만 |
|---|
| 2026.03.19 | ₩1,904 | ₩1,904 | ₩1,848 | ₩1,872 | -1.68% | 9.3만 |
|---|
| 2026.03.18 | ₩1,905 | ₩2,035 | ₩1,900 | ₩1,906 | +0.05% | 20.6만 |
|---|
| 2026.03.17 | ₩1,850 | ₩1,939 | ₩1,850 | ₩1,899 | +2.65% | 17만 |
|---|
| 2026.03.16 | ₩1,813 | ₩1,896 | ₩1,785 | ₩1,837 | +1.32% | 11.1만 |
|---|
| 2026.03.13 | ₩1,799 | ₩1,838 | ₩1,760 | ₩1,828 | +1.61% | 13.9만 |
|---|
| 2026.03.12 | ₩1,872 | ₩1,894 | ₩1,826 | ₩1,845 | -1.44% | 15.1만 |
|---|
| 2026.03.11 | ₩1,969 | ₩2,020 | ₩1,861 | ₩1,876 | -4.72% | 33.2만 |
|---|
| 2026.03.10 | ₩1,839 | ₩1,909 | ₩1,839 | ₩1,904 | +3.53% | 14.6만 |
|---|
| 2026.03.09 | ₩1,855 | ₩1,856 | ₩1,739 | ₩1,794 | -3.29% | 18.7만 |
|---|
| 2026.03.06 | ₩1,891 | ₩1,968 | ₩1,847 | ₩1,924 | +1.75% | 18.2만 |
|---|
| 2026.03.05 | ₩1,750 | ₩1,958 | ₩1,750 | ₩1,947 | +11.26% | 36.1만 |
|---|
| 2026.03.04 | ₩1,933 | ₩1,980 | ₩1,662 | ₩1,715 | -11.28% | 58.9만 |
|---|
| 2026.03.03 | ₩2,170 | ₩2,175 | ₩2,010 | ₩2,010 | -7.37% | 42.1만 |
|---|
| 2026.02.27 | ₩2,190 | ₩2,210 | ₩2,120 | ₩2,195 | +0.23% | 34.2만 |
|---|
| 2026.02.26 | ₩2,280 | ₩2,330 | ₩2,195 | ₩2,195 | -3.73% | 34만 |
|---|
| 2026.02.25 | ₩2,335 | ₩2,335 | ₩2,265 | ₩2,270 | -2.78% | 25.5만 |
|---|
| 2026.02.24 | ₩2,250 | ₩2,300 | ₩2,215 | ₩2,280 | +1.33% | 19.5만 |
|---|
| 2026.02.23 | ₩2,225 | ₩2,345 | ₩2,220 | ₩2,260 | +1.57% | 26만 |
|---|
| 2026.02.20 | ₩2,290 | ₩2,310 | ₩2,220 | ₩2,225 | -2.84% | 35.8만 |
|---|
| 2026.02.19 | ₩2,285 | ₩2,315 | ₩2,260 | ₩2,310 | +1.09% | 27.8만 |
|---|
| 2026.02.13 | ₩2,370 | ₩2,375 | ₩2,275 | ₩2,290 | -3.38% | 34만 |
|---|
| 2026.02.12 | ₩2,370 | ₩2,385 | ₩2,320 | ₩2,380 | +0.42% | 22.6만 |
|---|
| 2026.02.11 | ₩2,425 | ₩2,425 | ₩2,345 | ₩2,365 | -2.47% | 25.5만 |
|---|
| 2026.02.10 | ₩2,510 | ₩2,565 | ₩2,415 | ₩2,430 | -3.19% | 32.3만 |
|---|
| 2026.02.09 | ₩2,470 | ₩2,495 | ₩2,410 | ₩2,480 | +0.40% | 19.8만 |
|---|
| 2026.02.06 | ₩2,390 | ₩2,445 | ₩2,300 | ₩2,410 | +0.84% | 36.1만 |
|---|
| 2026.02.05 | ₩2,570 | ₩2,570 | ₩2,455 | ₩2,460 | -4.28% | 37.2만 |
|---|
| 2026.02.04 | ₩2,600 | ₩2,615 | ₩2,515 | ₩2,570 | -1.15% | 41.3만 |
|---|
| 2026.02.03 | ₩2,540 | ₩2,575 | ₩2,495 | ₩2,560 | +0.79% | 33.9만 |
|---|
| 2026.02.02 | ₩2,595 | ₩2,700 | ₩2,480 | ₩2,485 | -4.24% | 68.5만 |
|---|
| 2026.01.30 | ₩2,685 | ₩2,740 | ₩2,580 | ₩2,640 | -1.68% | 72.2만 |
|---|
| 2026.01.29 | ₩2,720 | ₩2,735 | ₩2,560 | ₩2,670 | -1.84% | 91.3만 |
|---|
| 2026.01.28 | ₩2,745 | ₩2,855 | ₩2,705 | ₩2,710 | -1.28% | 90.6만 |
|---|
| 2026.01.27 | ₩2,835 | ₩2,835 | ₩2,710 | ₩2,740 | -3.35% | 77.7만 |
|---|
| 2026.01.26 | ₩2,730 | ₩2,940 | ₩2,730 | ₩2,845 | +4.21% | 159.7만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,075 | ₩2,700 | ₩2,700 | -10.30% | 200.2만 |
|---|
| 2026.01.22 | ₩3,325 | ₩3,700 | ₩2,895 | ₩3,000 | -9.77% | 959.2만 |
|---|
| 2026.01.21 | ₩2,510 | ₩2,895 | ₩2,460 | ₩2,860 | +13.94% | 426.8만 |
|---|
| 2026.01.20 | ₩2,705 | ₩2,820 | ₩2,515 | ₩2,605 | -3.70% | 115.4만 |
|---|
| 2026.01.19 | ₩2,475 | ₩2,625 | ₩2,450 | ₩2,605 | +5.25% | 90.1만 |
|---|
| 2026.01.16 | ₩2,585 | ₩2,695 | ₩2,420 | ₩2,465 | -4.64% | 148.8만 |
|---|
| 2026.01.15 | ₩2,405 | ₩2,590 | ₩2,350 | ₩2,555 | +6.24% | 182.6만 |
|---|
| 2026.01.14 | ₩2,330 | ₩2,435 | ₩2,310 | ₩2,345 | +0.64% | 30.9만 |
|---|
| 2026.01.13 | ₩2,380 | ₩2,405 | ₩2,305 | ₩2,330 | -2.10% | 23.2만 |
|---|
| 2026.01.12 | ₩2,205 | ₩2,405 | ₩2,205 | ₩2,340 | +6.12% | 49.7만 |
|---|
| 2026.01.09 | ₩2,245 | ₩2,300 | ₩2,190 | ₩2,230 | -0.67% | 23.5만 |
|---|
| 2026.01.08 | ₩2,340 | ₩2,355 | ₩2,240 | ₩2,240 | -4.27% | 35.3만 |
|---|
| 2026.01.07 | ₩2,410 | ₩2,415 | ₩2,340 | ₩2,340 | -2.90% | 27.7만 |
|---|
| 2026.01.06 | ₩2,355 | ₩2,610 | ₩2,355 | ₩2,400 | +1.91% | 81.8만 |
|---|
| 2026.01.05 | ₩2,450 | ₩2,450 | ₩2,350 | ₩2,355 | -3.88% | 35.6만 |
|---|
| 2026.01.02 | ₩2,310 | ₩2,465 | ₩2,295 | ₩2,455 | +6.28% | 43.6만 |
|---|
| 2025.12.30 | ₩2,490 | ₩2,490 | ₩2,265 | ₩2,290 | -8.03% | 51.9만 |
|---|
| 2025.12.29 | ₩2,280 | ₩2,535 | ₩2,280 | ₩2,490 | +9.21% | 78.9만 |
|---|
| 2025.12.26 | ₩2,325 | ₩2,385 | ₩2,275 | ₩2,275 | -2.15% | 21.6만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,400 | ₩2,310 | ₩2,320 | -3.33% | 15.3만 |
|---|
| 2025.12.23 | ₩2,375 | ₩2,455 | ₩2,310 | ₩2,340 | -1.47% | 30.2만 |
|---|
| 2025.12.22 | ₩2,280 | ₩2,435 | ₩2,275 | ₩2,400 | +5.26% | 35.7만 |
|---|
| 2025.12.19 | ₩2,230 | ₩2,295 | ₩2,200 | ₩2,285 | +2.47% | 20.3만 |
|---|
| 2025.12.18 | ₩2,180 | ₩2,390 | ₩2,180 | ₩2,225 | +2.06% | 34.1만 |
|---|
| 2025.12.17 | ₩2,300 | ₩2,335 | ₩2,250 | ₩2,255 | -1.96% | 15.3만 |
|---|
| 2025.12.16 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,300 | -4.56% | 26.3만 |
|---|
| 2025.12.15 | ₩2,385 | ₩2,495 | ₩2,380 | ₩2,425 | +1.68% | 31.4만 |
|---|
| 2025.12.12 | ₩2,465 | ₩2,485 | ₩2,395 | ₩2,485 | +0.81% | 34.9만 |
|---|
| 2025.12.11 | ₩2,420 | ₩2,470 | ₩2,310 | ₩2,435 | +0.62% | 34.5만 |
|---|
| 2025.12.10 | ₩2,400 | ₩2,445 | ₩2,360 | ₩2,395 | -0.21% | 24만 |
|---|
| 2025.12.09 | ₩2,445 | ₩2,455 | ₩2,390 | ₩2,415 | -1.23% | 32.8만 |
|---|
| 2025.12.08 | ₩2,460 | ₩2,560 | ₩2,400 | ₩2,475 | +0.61% | 50.2만 |
|---|
| 2025.12.05 | ₩2,540 | ₩2,580 | ₩2,420 | ₩2,460 | -3.15% | 76.7만 |
|---|
| 2025.12.04 | ₩2,450 | ₩2,660 | ₩2,395 | ₩2,470 | +0.82% | 220.6만 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,405 | ₩2,320 | ₩2,385 | +1.06% | 33.7만 |
|---|
| 2025.12.02 | ₩2,320 | ₩2,415 | ₩2,300 | ₩2,360 | +1.72% | 30.3만 |
|---|
| 2025.12.01 | ₩2,410 | ₩2,425 | ₩2,280 | ₩2,315 | -3.94% | 50.9만 |
|---|
| 2025.11.28 | ₩2,280 | ₩2,370 | ₩2,240 | ₩2,350 | +3.07% | 81.1만 |
|---|
| 2025.11.27 | ₩2,125 | ₩2,285 | ₩2,115 | ₩2,225 | +4.71% | 41.5만 |
|---|
| 2025.11.26 | ₩2,180 | ₩2,185 | ₩2,085 | ₩2,115 | -2.98% | 23.7만 |
|---|
| 2025.11.25 | ₩2,155 | ₩2,225 | ₩2,050 | ₩2,130 | -1.16% | 23.9만 |
|---|
| 2025.11.24 | ₩2,145 | ₩2,225 | ₩2,065 | ₩2,155 | +0.47% | 28.8만 |
|---|
| 2025.11.21 | ₩2,170 | ₩2,195 | ₩2,110 | ₩2,110 | -2.76% | 26.9만 |
|---|
| 2025.11.20 | ₩2,200 | ₩2,295 | ₩2,200 | ₩2,255 | +2.50% | 32.1만 |
|---|
| 2025.11.19 | ₩2,250 | ₩2,470 | ₩2,165 | ₩2,180 | -3.11% | 119.7만 |
|---|
| 2025.11.18 | ₩2,335 | ₩2,395 | ₩2,215 | ₩2,250 | -3.64% | 45만 |
|---|
| 2025.11.17 | ₩2,360 | ₩2,650 | ₩2,330 | ₩2,355 | -0.21% | 194.3만 |
|---|
| 2025.11.14 | ₩2,480 | ₩2,505 | ₩2,320 | ₩2,325 | -6.25% | 84.5만 |
|---|
| 2025.11.13 | ₩2,640 | ₩2,645 | ₩2,480 | ₩2,555 | -3.22% | 83.2만 |
|---|
| 2025.11.12 | ₩2,770 | ₩2,800 | ₩2,620 | ₩2,645 | -4.51% | 80.1만 |
|---|
| 2025.11.11 | ₩2,660 | ₩2,900 | ₩2,640 | ₩2,740 | +3.01% | 217.5만 |
|---|
| 2025.11.10 | ₩2,705 | ₩2,750 | ₩2,580 | ₩2,650 | -2.03% | 48.7만 |
|---|
| 2025.11.07 | ₩2,760 | ₩2,820 | ₩2,640 | ₩2,675 | -3.08% | 103.7만 |
|---|
| 2025.11.06 | ₩2,710 | ₩2,880 | ₩2,570 | ₩2,850 | +5.17% | 158.9만 |
|---|
| 2025.11.05 | ₩2,730 | ₩2,735 | ₩2,500 | ₩2,660 | -2.56% | 126.6만 |
|---|
| 2025.11.04 | ₩2,810 | ₩3,015 | ₩2,775 | ₩2,775 | -1.25% | 331만 |
|---|
| 2025.11.03 | ₩2,860 | ₩3,070 | ₩2,770 | ₩2,805 | -1.92% | 595.6만 |
|---|
| 2025.10.31 | ₩2,840 | ₩2,970 | ₩2,660 | ₩2,775 | -2.29% | 587.4만 |
|---|
| 2025.10.30 | ₩2,635 | ₩3,030 | ₩2,520 | ₩2,750 | +4.36% | 1394.8만 |
|---|
| 2025.10.29 | ₩2,445 | ₩2,950 | ₩2,405 | ₩2,570 | +5.11% | 1168만 |
|---|
| 2025.10.28 | ₩2,500 | ₩2,540 | ₩2,430 | ₩2,445 | -2.20% | 51.1만 |
|---|
| 2025.10.27 | ₩2,615 | ₩2,625 | ₩2,475 | ₩2,500 | -4.40% | 89.6만 |
|---|
| 2025.10.24 | ₩2,590 | ₩2,865 | ₩2,485 | ₩2,595 | +0.19% | 463.6만 |
|---|
| 2025.10.23 | ₩2,670 | ₩2,670 | ₩2,545 | ₩2,565 | -3.93% | 77.8만 |
|---|
| 2025.10.22 | ₩2,705 | ₩2,735 | ₩2,595 | ₩2,665 | -1.48% | 98.2만 |
|---|
| 2025.10.21 | ₩2,915 | ₩2,965 | ₩2,700 | ₩2,705 | -7.20% | 404.2만 |
|---|
| 2025.10.20 | ₩2,425 | ₩2,890 | ₩2,375 | ₩2,770 | +14.23% | 828.6만 |
|---|
| 2025.10.17 | ₩2,480 | ₩2,515 | ₩2,360 | ₩2,405 | -3.02% | 81만 |
|---|
| 2025.10.16 | ₩2,705 | ₩2,705 | ₩2,480 | ₩2,525 | -6.65% | 142.5만 |
|---|
| 2025.10.15 | ₩2,495 | ₩2,630 | ₩2,480 | ₩2,625 | +5.21% | 181.8만 |
|---|
| 2025.10.14 | ₩2,465 | ₩2,675 | ₩2,365 | ₩2,430 | -1.42% | 323.1만 |
|---|
| 2025.10.13 | ₩2,390 | ₩2,555 | ₩2,370 | ₩2,410 | +0.84% | 100.3만 |
|---|
| 2025.10.10 | ₩2,465 | ₩2,480 | ₩2,355 | ₩2,430 | -1.42% | 123.1만 |
|---|