시장 데이터를 불러오는 중
전체 종목
컨텍 과거 주가
451760.KQ · KOSDAQ
주요 제품·사업: 지상국 시스템 엔지니어링 솔루션, 위성영상 생성을 위한 데이터처리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
451760.KQ · KOSDAQ
주요 제품·사업: 지상국 시스템 엔지니어링 솔루션, 위성영상 생성을 위한 데이터처리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,140 | ₩8,150 | ₩7,610 | ₩7,850 | -3.56% | 7.7만 |
| 2026.10.07 | ₩8,730 | ₩8,780 | ₩8,060 | ₩8,070 | -7.56% | 23.7만 |
| 2026.10.06 | ₩9,100 | ₩9,180 | ₩8,570 | ₩8,700 | -4.40% | 26.7만 |
| 2026.10.02 | ₩8,400 | ₩9,440 | ₩8,340 | ₩8,830 | +5.12% | 80.4만 |
| 2026.10.01 | ₩8,220 | ₩8,400 | ₩8,020 | ₩8,400 | +2.19% | 4.9만 |
| 2026.09.30 | ₩8,170 | ₩8,380 | ₩8,090 | ₩8,140 | -0.37% | 5.5만 |
| 2026.09.29 | ₩8,290 | ₩8,430 | ₩7,900 | ₩8,010 | -3.38% | 10.2만 |
| 2026.09.28 | ₩8,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,150 |
| ₩8,430 |
| +1.57% |
| 12.5만 |
| 2026.09.23 | ₩8,160 | ₩8,700 | ₩8,070 | ₩8,300 | +1.72% | 18.5만 |
|---|
| 2026.09.22 | ₩8,130 | ₩8,570 | ₩8,090 | ₩8,150 | +0.25% | 8.5만 |
|---|
| 2026.09.21 | ₩8,640 | ₩8,640 | ₩7,990 | ₩8,060 | -6.71% | 13만 |
|---|
| 2026.09.18 | ₩8,290 | ₩8,720 | ₩7,970 | ₩8,570 | +3.38% | 29.9만 |
|---|
| 2026.09.17 | ₩7,570 | ₩8,900 | ₩7,470 | ₩8,150 | +7.66% | 47.7만 |
|---|
| 2026.09.16 | ₩7,260 | ₩7,470 | ₩7,220 | ₩7,420 | +2.20% | 3.8만 |
|---|
| 2026.09.15 | ₩7,120 | ₩7,350 | ₩7,070 | ₩7,270 | +2.11% | 3.1만 |
|---|
| 2026.09.14 | ₩7,150 | ₩7,350 | ₩7,040 | ₩7,210 | +0.84% | 3.9만 |
|---|
| 2026.09.11 | ₩7,100 | ₩7,370 | ₩7,100 | ₩7,220 | +1.69% | 3만 |
|---|
| 2026.09.10 | ₩7,400 | ₩7,400 | ₩7,070 | ₩7,290 | -1.49% | 3.5만 |
|---|
| 2026.09.09 | ₩7,240 | ₩7,390 | ₩7,020 | ₩7,330 | +1.24% | 3.6만 |
|---|
| 2026.09.08 | ₩7,000 | ₩7,280 | ₩6,920 | ₩7,100 | +1.43% | 7만 |
|---|
| 2026.09.07 | ₩6,970 | ₩7,180 | ₩6,930 | ₩7,000 | +0.43% | 3.1만 |
|---|
| 2026.09.04 | ₩6,810 | ₩7,140 | ₩6,780 | ₩6,970 | +2.35% | 4.9만 |
|---|
| 2026.09.03 | ₩6,940 | ₩7,110 | ₩6,720 | ₩6,760 | -2.59% | 4.6만 |
|---|
| 2026.09.02 | ₩6,970 | ₩7,200 | ₩6,900 | ₩6,940 | -0.43% | 2.8만 |
|---|
| 2026.09.01 | ₩7,280 | ₩7,330 | ₩7,040 | ₩7,140 | -1.92% | 3.4만 |
|---|
| 2026.08.31 | ₩7,100 | ₩7,310 | ₩6,860 | ₩7,190 | +1.27% | 5.6만 |
|---|
| 2026.08.28 | ₩7,190 | ₩7,260 | ₩6,980 | ₩7,150 | -0.56% | 3.7만 |
|---|
| 2026.08.27 | ₩7,070 | ₩7,260 | ₩7,070 | ₩7,130 | +0.85% | 3.9만 |
|---|
| 2026.08.26 | ₩7,110 | ₩7,270 | ₩6,940 | ₩7,070 | -0.56% | 3만 |
|---|
| 2026.08.25 | ₩6,850 | ₩7,180 | ₩6,560 | ₩7,150 | +4.38% | 3.9만 |
|---|
| 2026.08.24 | ₩6,970 | ₩7,200 | ₩6,900 | ₩6,950 | -0.29% | 4.6만 |
|---|
| 2026.08.21 | ₩7,530 | ₩7,570 | ₩6,890 | ₩6,960 | -7.57% | 8.1만 |
|---|
| 2026.08.20 | ₩7,520 | ₩7,770 | ₩7,410 | ₩7,520 | 0.00% | 6.9만 |
|---|
| 2026.08.19 | ₩7,760 | ₩7,930 | ₩7,470 | ₩7,470 | -3.74% | 7.4만 |
|---|
| 2026.08.18 | ₩8,460 | ₩8,490 | ₩7,920 | ₩8,080 | -4.49% | 9.3만 |
|---|
| 2026.08.14 | ₩8,700 | ₩8,790 | ₩8,290 | ₩8,500 | -2.30% | 14.5만 |
|---|
| 2026.08.13 | ₩8,520 | ₩8,920 | ₩8,310 | ₩8,690 | +2.00% | 19.4만 |
|---|
| 2026.08.12 | ₩8,100 | ₩8,400 | ₩7,850 | ₩8,250 | +1.85% | 6.3만 |
|---|
| 2026.08.11 | ₩8,390 | ₩8,960 | ₩7,890 | ₩8,120 | -3.22% | 20.7만 |
|---|
| 2026.08.10 | ₩8,000 | ₩8,300 | ₩7,650 | ₩8,250 | +3.13% | 17.3만 |
|---|
| 2026.08.07 | ₩7,520 | ₩7,800 | ₩7,300 | ₩7,430 | -1.20% | 4.8만 |
|---|
| 2026.08.06 | ₩7,620 | ₩7,690 | ₩7,230 | ₩7,480 | -1.84% | 8.1만 |
|---|
| 2026.08.05 | ₩7,400 | ₩7,910 | ₩7,370 | ₩7,620 | +2.97% | 16.1만 |
|---|
| 2026.08.04 | ₩6,940 | ₩7,600 | ₩6,940 | ₩7,370 | +6.20% | 10.8만 |
|---|
| 2026.08.03 | ₩6,700 | ₩7,500 | ₩6,470 | ₩6,920 | +3.28% | 8.5만 |
|---|
| 2026.07.31 | ₩6,050 | ₩6,980 | ₩6,050 | ₩6,700 | +10.74% | 7.9만 |
|---|
| 2026.07.30 | ₩5,920 | ₩6,250 | ₩5,870 | ₩5,870 | -0.84% | 8만 |
|---|
| 2026.07.29 | ₩6,700 | ₩6,920 | ₩5,760 | ₩5,920 | -11.64% | 20.8만 |
|---|
| 2026.07.28 | ₩7,050 | ₩7,130 | ₩6,630 | ₩6,700 | -4.96% | 9.4만 |
|---|
| 2026.07.27 | ₩7,370 | ₩7,560 | ₩7,120 | ₩7,300 | -0.95% | 6만 |
|---|
| 2026.07.24 | ₩7,660 | ₩7,660 | ₩7,160 | ₩7,170 | -6.40% | 6.8만 |
|---|
| 2026.07.23 | ₩7,220 | ₩7,750 | ₩7,110 | ₩7,660 | +6.09% | 6.2만 |
|---|
| 2026.07.22 | ₩7,300 | ₩7,650 | ₩7,120 | ₩7,220 | -1.10% | 5.8만 |
|---|
| 2026.07.21 | ₩7,100 | ₩7,290 | ₩6,920 | ₩7,110 | +0.14% | 4.7만 |
|---|
| 2026.07.20 | ₩7,730 | ₩7,740 | ₩7,160 | ₩7,170 | -7.24% | 6만 |
|---|
| 2026.07.16 | ₩7,700 | ₩7,970 | ₩7,450 | ₩7,730 | +0.39% | 8.8만 |
|---|
| 2026.07.15 | ₩7,370 | ₩7,830 | ₩7,370 | ₩7,780 | +5.56% | 10.1만 |
|---|
| 2026.07.14 | ₩7,610 | ₩7,740 | ₩6,890 | ₩7,230 | -4.99% | 20.8만 |
|---|
| 2026.07.13 | ₩8,580 | ₩8,820 | ₩7,600 | ₩7,680 | -10.49% | 18.4만 |
|---|
| 2026.07.10 | ₩8,150 | ₩8,750 | ₩8,150 | ₩8,650 | +6.13% | 6.6만 |
|---|
| 2026.07.09 | ₩8,010 | ₩8,490 | ₩7,750 | ₩8,100 | +1.12% | 8.9만 |
|---|
| 2026.07.08 | ₩8,660 | ₩9,290 | ₩8,000 | ₩8,010 | -7.51% | 11.6만 |
|---|
| 2026.07.07 | ₩8,910 | ₩9,240 | ₩8,020 | ₩8,660 | -2.81% | 15만 |
|---|
| 2026.07.06 | ₩9,490 | ₩9,680 | ₩8,850 | ₩9,120 | -3.90% | 9.7만 |
|---|
| 2026.07.03 | ₩9,240 | ₩9,470 | ₩8,800 | ₩9,470 | +2.49% | 21만 |
|---|
| 2026.07.02 | ₩10,000 | ₩10,000 | ₩9,160 | ₩9,240 | -7.60% | 9.3만 |
|---|
| 2026.07.01 | ₩10,370 | ₩10,520 | ₩9,800 | ₩10,300 | -0.68% | 10.6만 |
|---|
| 2026.06.30 | ₩10,130 | ₩10,690 | ₩9,900 | ₩10,070 | -0.59% | 10.9만 |
|---|
| 2026.06.29 | ₩8,900 | ₩10,160 | ₩8,890 | ₩9,910 | +11.35% | 12.8만 |
|---|
| 2026.06.26 | ₩9,500 | ₩9,700 | ₩8,660 | ₩8,900 | -6.32% | 17.2만 |
|---|
| 2026.06.25 | ₩10,280 | ₩10,280 | ₩9,720 | ₩9,750 | -5.16% | 10.3만 |
|---|
| 2026.06.24 | ₩9,710 | ₩10,330 | ₩9,710 | ₩10,230 | +5.36% | 12.3만 |
|---|
| 2026.06.23 | ₩10,590 | ₩10,840 | ₩9,810 | ₩9,850 | -6.99% | 23.6만 |
|---|
| 2026.06.22 | ₩10,990 | ₩11,320 | ₩10,310 | ₩10,790 | -1.82% | 20.3만 |
|---|
| 2026.06.19 | ₩12,120 | ₩12,360 | ₩10,870 | ₩11,200 | -7.59% | 38만 |
|---|
| 2026.06.18 | ₩13,080 | ₩13,130 | ₩12,110 | ₩12,120 | -7.34% | 20.7만 |
|---|
| 2026.06.17 | ₩13,000 | ₩13,500 | ₩12,360 | ₩13,050 | +0.38% | 23.8만 |
|---|
| 2026.06.16 | ₩12,610 | ₩13,860 | ₩12,400 | ₩12,970 | +2.85% | 32만 |
|---|
| 2026.06.15 | ₩13,420 | ₩14,130 | ₩12,000 | ₩12,470 | -7.08% | 32.9만 |
|---|
| 2026.06.12 | ₩14,020 | ₩14,170 | ₩13,390 | ₩13,420 | -4.28% | 20.5만 |
|---|
| 2026.06.11 | ₩13,080 | ₩13,350 | ₩12,200 | ₩13,290 | +1.61% | 24.8만 |
|---|
| 2026.06.10 | ₩13,410 | ₩13,770 | ₩12,540 | ₩13,210 | -1.49% | 615 |
|---|
| 2026.06.09 | ₩13,210 | ₩14,200 | ₩13,210 | ₩13,410 | +1.51% | 16만 |
|---|
| 2026.06.08 | ₩12,810 | ₩14,100 | ₩12,810 | ₩13,090 | +2.19% | 22만 |
|---|
| 2026.06.05 | ₩14,800 | ₩15,030 | ₩14,010 | ₩14,310 | -3.31% | 15.1만 |
|---|
| 2026.06.04 | ₩15,130 | ₩15,600 | ₩14,680 | ₩15,120 | -0.07% | 16.7만 |
|---|
| 2026.06.02 | ₩15,110 | ₩15,430 | ₩14,330 | ₩15,080 | -0.20% | 34.9만 |
|---|
| 2026.06.01 | ₩17,400 | ₩17,450 | ₩15,680 | ₩15,900 | -8.62% | 39.1만 |
|---|
| 2026.05.29 | ₩18,330 | ₩18,830 | ₩17,080 | ₩17,440 | -4.86% | 24.4만 |
|---|
| 2026.05.28 | ₩17,930 | ₩18,380 | ₩17,270 | ₩18,150 | +1.23% | 29.8만 |
|---|
| 2026.05.27 | ₩19,670 | ₩19,670 | ₩17,790 | ₩17,930 | -8.85% | 33.9만 |
|---|
| 2026.05.26 | ₩19,110 | ₩21,050 | ₩18,990 | ₩19,660 | +2.88% | 43.3만 |
|---|
| 2026.05.22 | ₩18,060 | ₩18,750 | ₩17,870 | ₩18,570 | +2.82% | 19.4만 |
|---|
| 2026.05.21 | ₩17,500 | ₩18,610 | ₩17,500 | ₩17,820 | +1.83% | 18.2만 |
|---|
| 2026.05.20 | ₩18,910 | ₩18,910 | ₩17,000 | ₩17,300 | -8.51% | 28.2만 |
|---|
| 2026.05.19 | ₩20,150 | ₩20,650 | ₩18,120 | ₩18,910 | -6.15% | 40.3만 |
|---|
| 2026.05.18 | ₩18,630 | ₩21,500 | ₩18,300 | ₩20,200 | +8.43% | 77.5만 |
|---|
| 2026.05.15 | ₩19,050 | ₩19,820 | ₩17,950 | ₩18,450 | -3.15% | 44만 |
|---|
| 2026.05.14 | ₩21,400 | ₩21,625 | ₩18,350 | ₩19,010 | -11.17% | 71.7만 |
|---|
| 2026.05.13 | ₩21,000 | ₩21,700 | ₩20,000 | ₩21,400 | +1.90% | 33.9만 |
|---|
| 2026.05.12 | ₩24,100 | ₩24,850 | ₩20,550 | ₩21,100 | -12.45% | 85.5만 |
|---|
| 2026.05.11 | ₩23,250 | ₩25,550 | ₩22,550 | ₩23,550 | +1.29% | 149.1만 |
|---|
| 2026.05.08 | ₩20,950 | ₩22,850 | ₩20,250 | ₩22,850 | +9.07% | 34만 |
|---|
| 2026.05.07 | ₩22,000 | ₩22,250 | ₩20,750 | ₩20,950 | -4.77% | 21만 |
|---|
| 2026.05.06 | ₩23,150 | ₩23,300 | ₩21,750 | ₩21,900 | -5.40% | 33.7만 |
|---|
| 2026.05.04 | ₩23,000 | ₩23,850 | ₩22,050 | ₩23,150 | +0.65% | 62.4만 |
|---|
| 2026.04.30 | ₩22,900 | ₩24,350 | ₩22,500 | ₩22,500 | -1.75% | 86.7만 |
|---|
| 2026.04.29 | ₩22,300 | ₩23,100 | ₩21,350 | ₩22,850 | +2.47% | 31.2만 |
|---|
| 2026.04.28 | ₩22,300 | ₩23,600 | ₩21,800 | ₩22,500 | +0.90% | 55.9만 |
|---|
| 2026.04.27 | ₩21,450 | ₩22,450 | ₩20,650 | ₩22,300 | +3.96% | 43.7만 |
|---|
| 2026.04.24 | ₩20,800 | ₩21,900 | ₩20,200 | ₩21,450 | +3.13% | 45.8만 |
|---|
| 2026.04.23 | ₩20,350 | ₩21,400 | ₩20,200 | ₩20,600 | +1.23% | 40.9만 |
|---|
| 2026.04.22 | ₩20,350 | ₩21,000 | ₩19,980 | ₩20,300 | -0.25% | 38.4만 |
|---|
| 2026.04.21 | ₩20,600 | ₩20,800 | ₩19,990 | ₩20,350 | -1.21% | 36.4만 |
|---|
| 2026.04.20 | ₩21,650 | ₩21,700 | ₩20,400 | ₩20,400 | -5.77% | 59만 |
|---|
| 2026.04.17 | ₩23,050 | ₩23,750 | ₩22,000 | ₩22,050 | -4.34% | 69.4만 |
|---|
| 2026.04.16 | ₩23,500 | ₩23,600 | ₩21,800 | ₩22,050 | -6.17% | 50.7만 |
|---|
| 2026.04.15 | ₩23,150 | ₩23,950 | ₩22,350 | ₩23,100 | -0.22% | 96만 |
|---|
| 2026.04.14 | ₩22,300 | ₩23,600 | ₩21,550 | ₩22,600 | +1.35% | 142.3만 |
|---|
| 2026.04.13 | ₩19,990 | ₩22,300 | ₩19,510 | ₩21,750 | +8.80% | 103.8만 |
|---|
| 2026.04.10 | ₩19,190 | ₩21,400 | ₩18,370 | ₩20,300 | +5.78% | 92.4만 |
|---|
| 2026.04.09 | ₩18,990 | ₩19,000 | ₩18,370 | ₩18,760 | -1.21% | 18.7만 |
|---|
| 2026.04.08 | ₩17,950 | ₩19,550 | ₩17,890 | ₩19,180 | +6.85% | 38.7만 |
|---|
| 2026.04.07 | ₩17,910 | ₩18,300 | ₩17,050 | ₩17,350 | -3.13% | 18.9만 |
|---|
| 2026.04.06 | ₩18,090 | ₩18,190 | ₩17,410 | ₩17,800 | -1.60% | 18.6만 |
|---|
| 2026.04.03 | ₩18,330 | ₩18,780 | ₩17,190 | ₩18,090 | -1.31% | 43.1만 |
|---|
| 2026.04.02 | ₩19,630 | ₩19,630 | ₩17,020 | ₩17,190 | -12.43% | 62.1만 |
|---|
| 2026.04.01 | ₩17,800 | ₩19,400 | ₩17,800 | ₩19,070 | +7.13% | 38.5만 |
|---|
| 2026.03.31 | ₩18,100 | ₩18,490 | ₩17,000 | ₩17,100 | -5.52% | 34.2만 |
|---|
| 2026.03.30 | ₩18,990 | ₩19,300 | ₩18,250 | ₩18,650 | -1.79% | 32.5만 |
|---|
| 2026.03.27 | ₩19,510 | ₩20,400 | ₩18,650 | ₩20,000 | +2.51% | 55.1만 |
|---|
| 2026.03.26 | ₩19,820 | ₩20,800 | ₩19,050 | ₩20,000 | +0.91% | 117.8만 |
|---|
| 2026.03.25 | ₩19,010 | ₩19,980 | ₩18,180 | ₩19,700 | +3.63% | 115.2만 |
|---|
| 2026.03.24 | ₩17,140 | ₩19,490 | ₩17,050 | ₩18,750 | +9.39% | 149만 |
|---|
| 2026.03.23 | ₩17,060 | ₩17,060 | ₩16,000 | ₩16,350 | -4.16% | 17.6만 |
|---|
| 2026.03.20 | ₩17,230 | ₩18,000 | ₩16,910 | ₩17,490 | +1.51% | 22.1만 |
|---|
| 2026.03.19 | ₩17,500 | ₩17,560 | ₩16,860 | ₩17,020 | -2.74% | 18.1만 |
|---|
| 2026.03.18 | ₩17,880 | ₩18,280 | ₩17,530 | ₩17,790 | -0.50% | 19.7만 |
|---|
| 2026.03.17 | ₩17,850 | ₩18,440 | ₩17,410 | ₩17,420 | -2.41% | 28만 |
|---|
| 2026.03.16 | ₩18,980 | ₩19,240 | ₩17,540 | ₩17,730 | -6.59% | 44.6만 |
|---|
| 2026.03.13 | ₩18,170 | ₩19,740 | ₩17,650 | ₩18,820 | +3.58% | 80.4만 |
|---|
| 2026.03.12 | ₩17,650 | ₩18,340 | ₩17,290 | ₩18,170 | +2.95% | 26.5만 |
|---|
| 2026.03.11 | ₩17,210 | ₩18,860 | ₩17,110 | ₩17,670 | +2.67% | 58.2만 |
|---|
| 2026.03.10 | ₩17,480 | ₩17,680 | ₩16,750 | ₩17,150 | -1.89% | 32.9만 |
|---|
| 2026.03.09 | ₩16,020 | ₩17,410 | ₩15,830 | ₩16,150 | +0.81% | 31.3만 |
|---|
| 2026.03.06 | ₩15,980 | ₩17,490 | ₩15,770 | ₩17,250 | +7.95% | 38.3만 |
|---|
| 2026.03.05 | ₩15,070 | ₩16,490 | ₩15,000 | ₩16,200 | +7.50% | 43.1만 |
|---|
| 2026.03.04 | ₩16,500 | ₩16,500 | ₩13,800 | ₩14,050 | -14.85% | 64.4만 |
|---|
| 2026.03.03 | ₩17,560 | ₩18,360 | ₩16,700 | ₩16,800 | -4.33% | 62.5만 |
|---|
| 2026.02.27 | ₩18,160 | ₩18,420 | ₩17,300 | ₩17,500 | -3.63% | 41.7만 |
|---|
| 2026.02.26 | ₩18,370 | ₩18,700 | ₩17,800 | ₩18,000 | -2.01% | 43.8만 |
|---|
| 2026.02.25 | ₩18,050 | ₩18,700 | ₩17,610 | ₩18,390 | +1.88% | 63.9만 |
|---|
| 2026.02.24 | ₩18,180 | ₩18,440 | ₩17,580 | ₩17,970 | -1.16% | 59.8만 |
|---|
| 2026.02.23 | ₩19,400 | ₩19,490 | ₩18,170 | ₩18,340 | -5.46% | 68.8만 |
|---|
| 2026.02.20 | ₩21,000 | ₩21,850 | ₩19,290 | ₩19,570 | -6.81% | 98.3만 |
|---|
| 2026.02.19 | ₩21,400 | ₩21,700 | ₩20,500 | ₩20,700 | -3.27% | 70.4만 |
|---|
| 2026.02.13 | ₩22,300 | ₩22,450 | ₩20,400 | ₩21,250 | -4.71% | 152.1만 |
|---|
| 2026.02.12 | ₩22,650 | ₩23,800 | ₩22,000 | ₩22,300 | -1.55% | 110.2만 |
|---|
| 2026.02.11 | ₩22,000 | ₩26,350 | ₩20,700 | ₩22,650 | +2.95% | 468.9만 |
|---|
| 2026.02.10 | ₩21,950 | ₩24,100 | ₩21,600 | ₩22,000 | +0.23% | 99.1만 |
|---|
| 2026.02.09 | ₩21,400 | ₩23,150 | ₩20,500 | ₩21,950 | +2.57% | 134만 |
|---|
| 2026.02.06 | ₩17,050 | ₩21,700 | ₩17,050 | ₩20,800 | +21.99% | 211.3만 |
|---|
| 2026.02.05 | ₩20,800 | ₩20,850 | ₩18,500 | ₩18,600 | -10.58% | 100.3만 |
|---|
| 2026.02.04 | ₩22,600 | ₩22,900 | ₩21,000 | ₩21,350 | -5.53% | 72만 |
|---|
| 2026.02.03 | ₩21,700 | ₩23,650 | ₩21,450 | ₩22,350 | +3.00% | 179.5만 |
|---|
| 2026.02.02 | ₩20,700 | ₩22,650 | ₩20,300 | ₩20,950 | +1.21% | 134.7만 |
|---|
| 2026.01.30 | ₩21,950 | ₩22,350 | ₩20,850 | ₩21,250 | -3.19% | 81.9만 |
|---|
| 2026.01.29 | ₩20,900 | ₩23,050 | ₩20,000 | ₩21,950 | +5.02% | 251.7만 |
|---|
| 2026.01.28 | ₩20,150 | ₩21,300 | ₩19,950 | ₩20,700 | +2.73% | 101.2만 |
|---|
| 2026.01.27 | ₩19,990 | ₩21,000 | ₩19,500 | ₩19,860 | -0.65% | 117.8만 |
|---|
| 2026.01.26 | ₩20,000 | ₩21,150 | ₩18,450 | ₩20,500 | +2.50% | 101.9만 |
|---|
| 2026.01.23 | ₩21,200 | ₩22,600 | ₩19,830 | ₩20,350 | -4.01% | 262만 |
|---|
| 2026.01.22 | ₩17,830 | ₩23,500 | ₩17,130 | ₩20,400 | +14.41% | 684.4만 |
|---|
| 2026.01.21 | ₩17,330 | ₩19,740 | ₩16,620 | ₩18,100 | +4.44% | 470.1만 |
|---|
| 2026.01.20 | ₩14,510 | ₩18,530 | ₩14,510 | ₩17,990 | +23.98% | 732.3만 |
|---|
| 2026.01.19 | ₩14,320 | ₩14,630 | ₩14,060 | ₩14,260 | -0.42% | 45.6만 |
|---|
| 2026.01.16 | ₩14,820 | ₩14,820 | ₩13,750 | ₩14,000 | -5.53% | 50.6만 |
|---|
| 2026.01.15 | ₩13,980 | ₩15,190 | ₩13,600 | ₩14,820 | +6.01% | 132.5만 |
|---|
| 2026.01.14 | ₩13,270 | ₩15,300 | ₩12,540 | ₩13,720 | +3.39% | 253.4만 |
|---|
| 2026.01.13 | ₩14,360 | ₩14,360 | ₩13,100 | ₩13,300 | -7.38% | 70.4만 |
|---|
| 2026.01.12 | ₩13,960 | ₩15,490 | ₩13,500 | ₩14,360 | +2.87% | 193.8만 |
|---|
| 2026.01.09 | ₩14,530 | ₩14,710 | ₩13,580 | ₩13,910 | -4.27% | 84.7만 |
|---|
| 2026.01.08 | ₩13,700 | ₩14,650 | ₩13,700 | ₩14,490 | +5.77% | 49.3만 |
|---|
| 2026.01.07 | ₩13,550 | ₩13,800 | ₩13,150 | ₩13,800 | +1.85% | 29.9만 |
|---|
| 2026.01.06 | ₩13,100 | ₩13,850 | ₩13,100 | ₩13,330 | +1.76% | 64.7만 |
|---|
| 2026.01.05 | ₩11,950 | ₩15,350 | ₩11,400 | ₩13,600 | +13.81% | 815.9만 |
|---|
| 2026.01.02 | ₩11,220 | ₩12,150 | ₩10,930 | ₩11,810 | +5.26% | 103.9만 |
|---|
| 2025.12.30 | ₩11,200 | ₩11,490 | ₩10,820 | ₩11,220 | +0.18% | 19.6만 |
|---|
| 2025.12.29 | ₩11,000 | ₩11,400 | ₩10,730 | ₩11,110 | +1.00% | 29.8만 |
|---|
| 2025.12.26 | ₩11,900 | ₩12,000 | ₩11,300 | ₩11,520 | -3.19% | 54.9만 |
|---|
| 2025.12.24 | ₩10,620 | ₩12,430 | ₩10,100 | ₩11,500 | +8.29% | 221.7만 |
|---|
| 2025.12.23 | ₩12,770 | ₩13,580 | ₩10,200 | ₩10,610 | -16.91% | 288.8만 |
|---|
| 2025.12.22 | ₩9,590 | ₩10,930 | ₩9,510 | ₩10,930 | +13.97% | 146.7만 |
|---|
| 2025.12.19 | ₩9,220 | ₩9,940 | ₩9,000 | ₩9,140 | -0.87% | 41만 |
|---|
| 2025.12.18 | ₩8,620 | ₩9,300 | ₩8,450 | ₩9,110 | +5.68% | 26.2만 |
|---|
| 2025.12.17 | ₩8,970 | ₩9,040 | ₩8,620 | ₩8,640 | -3.68% | 10만 |
|---|
| 2025.12.16 | ₩9,180 | ₩9,370 | ₩8,830 | ₩8,890 | -3.16% | 28.6만 |
|---|
| 2025.12.15 | ₩9,970 | ₩9,980 | ₩9,170 | ₩9,450 | -5.22% | 70.8만 |
|---|
| 2025.12.12 | ₩8,800 | ₩8,970 | ₩8,360 | ₩8,620 | -2.05% | 22.3만 |
|---|
| 2025.12.11 | ₩8,140 | ₩8,190 | ₩7,930 | ₩8,180 | +0.49% | 3.7만 |
|---|
| 2025.12.10 | ₩7,900 | ₩8,190 | ₩7,850 | ₩8,030 | +1.65% | 2.4만 |
|---|
| 2025.12.09 | ₩7,860 | ₩8,050 | ₩7,860 | ₩7,990 | +1.65% | 3.6만 |
|---|
| 2025.12.08 | ₩7,770 | ₩7,850 | ₩7,700 | ₩7,850 | +1.03% | 3만 |
|---|
| 2025.12.05 | ₩7,660 | ₩7,770 | ₩7,580 | ₩7,770 | +1.44% | 2.3만 |
|---|
| 2025.12.04 | ₩7,610 | ₩7,780 | ₩7,610 | ₩7,660 | +0.66% | 4.2만 |
|---|
| 2025.12.03 | ₩7,870 | ₩7,870 | ₩7,700 | ₩7,750 | -1.52% | 3.5만 |
|---|
| 2025.12.02 | ₩7,870 | ₩7,900 | ₩7,700 | ₩7,800 | -0.89% | 4.2만 |
|---|
| 2025.12.01 | ₩8,010 | ₩8,010 | ₩7,760 | ₩7,870 | -1.75% | 1.8만 |
|---|
| 2025.11.28 | ₩7,820 | ₩8,060 | ₩7,780 | ₩7,940 | +1.53% | 3.6만 |
|---|
| 2025.11.27 | ₩8,270 | ₩8,270 | ₩7,630 | ₩7,750 | -6.29% | 5.2만 |
|---|
| 2025.11.26 | ₩8,290 | ₩8,290 | ₩7,790 | ₩8,030 | -3.14% | 6.4만 |
|---|
| 2025.11.25 | ₩8,350 | ₩8,550 | ₩8,050 | ₩8,290 | -0.72% | 2.1만 |
|---|
| 2025.11.24 | ₩8,600 | ₩8,600 | ₩8,220 | ₩8,350 | -2.91% | 1.7만 |
|---|
| 2025.11.21 | ₩8,750 | ₩8,850 | ₩8,420 | ₩8,470 | -3.20% | 2.3만 |
|---|
| 2025.11.20 | ₩8,570 | ₩8,990 | ₩8,570 | ₩8,870 | +3.50% | 7.1만 |
|---|
| 2025.11.19 | ₩8,380 | ₩8,720 | ₩8,250 | ₩8,580 | +2.39% | 4.8만 |
|---|
| 2025.11.18 | ₩8,350 | ₩8,580 | ₩8,190 | ₩8,460 | +1.32% | 3.4만 |
|---|
| 2025.11.17 | ₩8,150 | ₩8,380 | ₩7,980 | ₩8,350 | +2.45% | 1.9만 |
|---|
| 2025.11.14 | ₩7,810 | ₩8,350 | ₩7,710 | ₩8,140 | +4.23% | 4.2만 |
|---|
| 2025.11.13 | ₩7,710 | ₩7,900 | ₩7,690 | ₩7,820 | +1.43% | 2.1만 |
|---|
| 2025.11.12 | ₩7,630 | ₩7,740 | ₩7,530 | ₩7,710 | +1.05% | 1.2만 |
|---|
| 2025.11.11 | ₩7,780 | ₩7,920 | ₩7,500 | ₩7,560 | -2.83% | 5.8만 |
|---|
| 2025.11.10 | ₩7,920 | ₩7,950 | ₩7,750 | ₩7,760 | -2.02% | 4.2만 |
|---|
| 2025.11.07 | ₩8,120 | ₩8,210 | ₩7,800 | ₩7,800 | -3.94% | 4.9만 |
|---|
| 2025.11.06 | ₩8,290 | ₩8,450 | ₩8,150 | ₩8,250 | -0.48% | 4.8만 |
|---|
| 2025.11.05 | ₩8,460 | ₩8,500 | ₩8,200 | ₩8,280 | -2.13% | 7.2만 |
|---|
| 2025.11.04 | ₩8,510 | ₩8,620 | ₩8,470 | ₩8,520 | +0.12% | 4.6만 |
|---|
| 2025.11.03 | ₩8,800 | ₩9,000 | ₩8,530 | ₩8,670 | -1.48% | 5.2만 |
|---|
| 2025.10.31 | ₩8,500 | ₩8,910 | ₩8,400 | ₩8,690 | +2.24% | 17.7만 |
|---|
| 2025.10.30 | ₩8,570 | ₩8,650 | ₩8,460 | ₩8,540 | -0.35% | 5.3만 |
|---|
| 2025.10.29 | ₩8,530 | ₩8,800 | ₩8,470 | ₩8,500 | -0.35% | 3.6만 |
|---|
| 2025.10.28 | ₩8,470 | ₩8,540 | ₩8,420 | ₩8,460 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩8,470 | ₩8,540 | ₩8,420 | ₩8,470 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩8,530 | ₩8,610 | ₩8,430 | ₩8,470 | -0.70% | 2.5만 |
|---|
| 2025.10.23 | ₩8,470 | ₩8,620 | ₩8,440 | ₩8,510 | +0.47% | 3.9만 |
|---|
| 2025.10.22 | ₩8,670 | ₩8,670 | ₩8,450 | ₩8,570 | -1.15% | 2.5만 |
|---|
| 2025.10.21 | ₩8,750 | ₩8,800 | ₩8,560 | ₩8,670 | -0.91% | 4.9만 |
|---|
| 2025.10.20 | ₩8,660 | ₩8,700 | ₩8,520 | ₩8,690 | +0.35% | 2.6만 |
|---|
| 2025.10.17 | ₩8,900 | ₩8,900 | ₩8,610 | ₩8,700 | -2.25% | 2.5만 |
|---|
| 2025.10.16 | ₩8,970 | ₩8,980 | ₩8,570 | ₩8,720 | -2.79% | 3만 |
|---|
| 2025.10.15 | ₩9,000 | ₩9,000 | ₩8,800 | ₩8,930 | -0.78% | 2.7만 |
|---|
| 2025.10.14 | ₩8,860 | ₩9,070 | ₩8,670 | ₩8,770 | -1.02% | 4.2만 |
|---|
| 2025.10.13 | ₩8,700 | ₩8,890 | ₩8,520 | ₩8,780 | +0.92% | 2.9만 |
|---|
| 2025.10.10 | ₩8,600 | ₩8,750 | ₩8,430 | ₩8,740 | +1.63% | 3.2만 |
|---|