시장 데이터를 불러오는 중
전체 종목
Comtech Telecommunications Corp. - Common Stock 과거 주가
Comtech Telecommunications Corp. - Common Stock · CMTL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comtech Telecommunications Corp. - Common Stock · CMTL · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,596 | ₩1,636 | ₩1,569 | ₩1,582 | -0.84% | 10.5만 |
| 2026.10.08 | ₩1,649 | ₩1,649 | ₩1,542 | ₩1,582 | -4.07% | 39.7만 |
| 2026.10.07 | ₩1,676 | ₩1,690 | ₩1,622 | ₩1,663 | -0.80% | 26.3만 |
| 2026.10.06 | ₩1,703 | ₩1,716 | ₩1,676 | ₩1,676 | -1.57% | 23만 |
| 2026.10.05 | ₩1,757 | ₩1,797 | ₩1,663 | ₩1,676 | -4.58% | 47.1만 |
| 2026.10.02 | ₩1,810 | ₩1,824 | ₩1,757 | ₩1,770 | -2.22% | 15.1만 |
| 2026.10.01 | ₩1,824 | ₩1,850 | ₩1,783 | ₩1,783 | -2.21% | 32.7만 |
| 2026.09.30 | ₩1,850 | ₩1,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,837 |
| ₩1,837 |
| -0.72% |
| 6.5만 |
| 2026.09.29 | ₩1,850 | ₩1,864 | ₩1,824 | ₩1,850 | 0.00% | 7.2만 |
|---|
| 2026.09.28 | ₩1,864 | ₩1,917 | ₩1,837 | ₩1,864 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩1,864 | ₩1,917 | ₩1,864 | ₩1,864 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩1,904 | ₩1,904 | ₩1,824 | ₩1,864 | -2.11% | 39.8만 |
|---|
| 2026.09.23 | ₩1,944 | ₩1,944 | ₩1,891 | ₩1,931 | -0.69% | 15.3만 |
|---|
| 2026.09.22 | ₩2,011 | ₩2,025 | ₩1,944 | ₩1,958 | -2.67% | 22.4만 |
|---|
| 2026.09.21 | ₩2,038 | ₩2,052 | ₩1,971 | ₩2,011 | -1.32% | 40.4만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,025 | ₩1,958 | ₩2,011 | -0.66% | 26.5만 |
|---|
| 2026.09.17 | ₩2,025 | ₩2,105 | ₩2,011 | ₩2,038 | +0.66% | 16.6만 |
|---|
| 2026.09.16 | ₩1,958 | ₩2,025 | ₩1,944 | ₩1,998 | +2.05% | 23.3만 |
|---|
| 2026.09.15 | ₩1,998 | ₩2,011 | ₩1,904 | ₩1,944 | -2.68% | 19.2만 |
|---|
| 2026.09.14 | ₩2,052 | ₩2,092 | ₩1,985 | ₩2,011 | -1.96% | 27만 |
|---|
| 2026.09.11 | ₩1,985 | ₩2,065 | ₩1,985 | ₩2,025 | +2.03% | 35.8만 |
|---|
| 2026.09.10 | ₩2,038 | ₩2,092 | ₩1,958 | ₩1,958 | -3.95% | 34.3만 |
|---|
| 2026.09.09 | ₩2,105 | ₩2,119 | ₩2,038 | ₩2,052 | -2.55% | 25.8만 |
|---|
| 2026.09.08 | ₩2,132 | ₩2,132 | ₩2,078 | ₩2,105 | -1.26% | 23.7만 |
|---|
| 2026.09.04 | ₩2,065 | ₩2,145 | ₩2,065 | ₩2,092 | +1.30% | 35.6만 |
|---|
| 2026.09.03 | ₩2,078 | ₩2,092 | ₩1,998 | ₩2,052 | -1.29% | 48.1만 |
|---|
| 2026.09.02 | ₩2,105 | ₩2,159 | ₩2,011 | ₩2,011 | -4.46% | 45.1만 |
|---|
| 2026.09.01 | ₩2,253 | ₩2,253 | ₩2,105 | ₩2,105 | -6.55% | 39.1만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,306 | ₩2,253 | ₩2,266 | -0.59% | 24만 |
|---|
| 2026.08.28 | ₩2,347 | ₩2,373 | ₩2,253 | ₩2,280 | -2.86% | 54.6만 |
|---|
| 2026.08.27 | ₩2,360 | ₩2,414 | ₩2,333 | ₩2,347 | -0.57% | 41.5만 |
|---|
| 2026.08.26 | ₩2,347 | ₩2,427 | ₩2,347 | ₩2,360 | +0.57% | 22.7만 |
|---|
| 2026.08.25 | ₩2,373 | ₩2,400 | ₩2,347 | ₩2,373 | 0.00% | 12.1만 |
|---|
| 2026.08.24 | ₩2,360 | ₩2,427 | ₩2,293 | ₩2,373 | +0.57% | 30.5만 |
|---|
| 2026.08.21 | ₩2,347 | ₩2,387 | ₩2,306 | ₩2,373 | +1.14% | 46.8만 |
|---|
| 2026.08.20 | ₩2,293 | ₩2,360 | ₩2,293 | ₩2,333 | +1.75% | 18.4만 |
|---|
| 2026.08.19 | ₩2,360 | ₩2,454 | ₩2,306 | ₩2,320 | -1.70% | 23.6만 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,373 | ₩2,199 | ₩2,347 | +2.94% | 39.4만 |
|---|
| 2026.08.17 | ₩2,373 | ₩2,387 | ₩2,239 | ₩2,239 | -5.65% | 27.8만 |
|---|
| 2026.08.14 | ₩2,360 | ₩2,414 | ₩2,333 | ₩2,360 | 0.00% | 30만 |
|---|
| 2026.08.13 | ₩2,333 | ₩2,400 | ₩2,293 | ₩2,360 | +1.15% | 44만 |
|---|
| 2026.08.12 | ₩2,347 | ₩2,440 | ₩2,280 | ₩2,333 | -0.57% | 51만 |
|---|
| 2026.08.11 | ₩2,333 | ₩2,360 | ₩2,293 | ₩2,320 | -0.57% | 21.4만 |
|---|
| 2026.08.10 | ₩2,320 | ₩2,400 | ₩2,293 | ₩2,306 | -0.58% | 31.9만 |
|---|
| 2026.08.07 | ₩2,333 | ₩2,347 | ₩2,280 | ₩2,320 | -0.57% | 35.3만 |
|---|
| 2026.08.06 | ₩2,266 | ₩2,373 | ₩2,253 | ₩2,306 | +1.78% | 23.3만 |
|---|
| 2026.08.05 | ₩2,266 | ₩2,333 | ₩2,212 | ₩2,306 | +1.78% | 49.7만 |
|---|
| 2026.08.04 | ₩2,226 | ₩2,347 | ₩2,226 | ₩2,266 | +1.81% | 34.5만 |
|---|
| 2026.08.03 | ₩2,293 | ₩2,333 | ₩2,199 | ₩2,226 | -2.92% | 40.5만 |
|---|
| 2026.07.31 | ₩2,280 | ₩2,333 | ₩2,212 | ₩2,253 | -1.18% | 31.6만 |
|---|
| 2026.07.30 | ₩2,266 | ₩2,306 | ₩2,226 | ₩2,280 | +0.59% | 16.7만 |
|---|
| 2026.07.29 | ₩2,306 | ₩2,360 | ₩2,199 | ₩2,226 | -3.49% | 23.2만 |
|---|
| 2026.07.28 | ₩2,414 | ₩2,414 | ₩2,226 | ₩2,306 | -4.44% | 37.3만 |
|---|
| 2026.07.27 | ₩2,320 | ₩2,481 | ₩2,280 | ₩2,440 | +5.20% | 40.8만 |
|---|
| 2026.07.24 | ₩2,360 | ₩2,454 | ₩2,293 | ₩2,320 | -1.70% | 43만 |
|---|
| 2026.07.23 | ₩2,347 | ₩2,534 | ₩2,333 | ₩2,360 | +0.57% | 49.3만 |
|---|
| 2026.07.22 | ₩2,306 | ₩2,347 | ₩2,212 | ₩2,293 | -0.58% | 37.8만 |
|---|
| 2026.07.21 | ₩2,199 | ₩2,333 | ₩2,199 | ₩2,320 | +5.49% | 29.1만 |
|---|
| 2026.07.20 | ₩2,186 | ₩2,253 | ₩2,132 | ₩2,212 | +1.23% | 35.4만 |
|---|
| 2026.07.17 | ₩2,172 | ₩2,266 | ₩2,132 | ₩2,172 | 0.00% | 38만 |
|---|
| 2026.07.16 | ₩2,347 | ₩2,347 | ₩2,212 | ₩2,226 | -5.14% | 38.5만 |
|---|
| 2026.07.15 | ₩2,494 | ₩2,521 | ₩2,333 | ₩2,347 | -5.91% | 58.7만 |
|---|
| 2026.07.14 | ₩2,561 | ₩2,601 | ₩2,494 | ₩2,494 | -2.62% | 24.8만 |
|---|
| 2026.07.13 | ₩2,548 | ₩2,588 | ₩2,440 | ₩2,548 | 0.00% | 43.2만 |
|---|
| 2026.07.10 | ₩2,507 | ₩2,588 | ₩2,467 | ₩2,561 | +2.14% | 32.4만 |
|---|
| 2026.07.09 | ₩2,642 | ₩2,682 | ₩2,494 | ₩2,507 | -5.08% | 56.2만 |
|---|
| 2026.07.08 | ₩2,521 | ₩2,655 | ₩2,454 | ₩2,601 | +3.19% | 55.1만 |
|---|
| 2026.07.07 | ₩2,601 | ₩2,642 | ₩2,427 | ₩2,507 | -3.61% | 92.4만 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,749 | ₩2,534 | ₩2,628 | +0.51% | 37.2만 |
|---|
| 2026.07.02 | ₩2,829 | ₩2,923 | ₩2,588 | ₩2,588 | -8.53% | 53.1만 |
|---|
| 2026.07.01 | ₩2,816 | ₩2,896 | ₩2,735 | ₩2,829 | +0.48% | 74.7만 |
|---|
| 2026.06.30 | ₩2,762 | ₩2,870 | ₩2,722 | ₩2,816 | +1.94% | 68만 |
|---|
| 2026.06.29 | ₩2,816 | ₩2,829 | ₩2,709 | ₩2,735 | -2.86% | 71.8만 |
|---|
| 2026.06.26 | ₩2,749 | ₩2,950 | ₩2,668 | ₩2,776 | +0.98% | 161.9만 |
|---|
| 2026.06.25 | ₩3,151 | ₩3,245 | ₩2,735 | ₩2,749 | -12.77% | 145.4만 |
|---|
| 2026.06.24 | ₩3,151 | ₩3,312 | ₩3,084 | ₩3,151 | 0.00% | 53.3만 |
|---|
| 2026.06.23 | ₩3,124 | ₩3,258 | ₩2,990 | ₩3,205 | +2.58% | 91.3만 |
|---|
| 2026.06.22 | ₩3,178 | ₩3,299 | ₩3,084 | ₩3,245 | +2.11% | 101.4만 |
|---|
| 2026.06.18 | ₩3,486 | ₩3,486 | ₩3,044 | ₩3,218 | -7.69% | 205.8만 |
|---|
| 2026.06.17 | ₩4,009 | ₩4,023 | ₩3,379 | ₩3,433 | -14.38% | 255.1만 |
|---|
| 2026.06.16 | ₩3,781 | ₩4,117 | ₩3,594 | ₩4,009 | +6.03% | 260.7만 |
|---|
| 2026.06.15 | ₩6,182 | ₩6,182 | ₩3,513 | ₩3,701 | -40.13% | 525.5만 |
|---|
| 2026.06.12 | ₩6,329 | ₩6,530 | ₩6,182 | ₩6,477 | +2.33% | 30.1만 |
|---|
| 2026.06.11 | ₩5,766 | ₩6,208 | ₩5,699 | ₩6,155 | +6.74% | 23.7만 |
|---|
| 2026.06.10 | ₩5,565 | ₩6,047 | ₩5,565 | ₩5,752 | +3.37% | 27.1만 |
|---|
| 2026.06.09 | ₩6,222 | ₩6,262 | ₩5,323 | ₩5,605 | -9.91% | 33.2만 |
|---|
| 2026.06.08 | ₩6,584 | ₩6,651 | ₩6,021 | ₩6,034 | -8.35% | 29.7만 |
|---|
| 2026.06.05 | ₩7,134 | ₩7,214 | ₩6,289 | ₩6,329 | -11.28% | 36.5만 |
|---|
| 2026.06.04 | ₩7,415 | ₩7,697 | ₩7,214 | ₩7,241 | -2.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,764 | ₩8,314 | ₩7,522 | ₩7,563 | -2.59% | 71.3만 |
|---|
| 2026.06.02 | ₩7,724 | ₩7,817 | ₩7,469 | ₩7,777 | +0.69% | 39.1만 |
|---|
| 2026.06.01 | ₩7,442 | ₩7,724 | ₩7,241 | ₩7,670 | +3.06% | 34.9만 |
|---|
| 2026.05.29 | ₩7,710 | ₩7,710 | ₩7,160 | ₩7,536 | -2.26% | 62.4만 |
|---|
| 2026.05.28 | ₩7,013 | ₩7,817 | ₩6,973 | ₩7,710 | +9.94% | 79.4만 |
|---|
| 2026.05.27 | ₩6,705 | ₩7,013 | ₩6,517 | ₩6,946 | +3.60% | 24.2만 |
|---|
| 2026.05.26 | ₩6,651 | ₩6,825 | ₩6,316 | ₩6,678 | +0.40% | 45.8만 |
|---|
| 2026.05.22 | ₩5,779 | ₩6,570 | ₩5,779 | ₩6,423 | +11.14% | 57.4만 |
|---|
| 2026.05.21 | ₩4,961 | ₩5,887 | ₩4,961 | ₩5,645 | +13.78% | 44.7만 |
|---|
| 2026.05.20 | ₩5,042 | ₩5,042 | ₩4,827 | ₩4,894 | -2.93% | 9만 |
|---|
| 2026.05.19 | ₩5,028 | ₩5,095 | ₩4,774 | ₩4,961 | -1.33% | 20.5만 |
|---|
| 2026.05.18 | ₩5,082 | ₩5,122 | ₩4,707 | ₩5,055 | -0.53% | 39.6만 |
|---|
| 2026.05.15 | ₩5,082 | ₩5,216 | ₩4,975 | ₩5,042 | -0.79% | 15.4만 |
|---|
| 2026.05.14 | ₩5,002 | ₩5,337 | ₩4,921 | ₩5,243 | +4.83% | 13.4만 |
|---|
| 2026.05.13 | ₩4,814 | ₩5,069 | ₩4,720 | ₩5,002 | +3.90% | 16.2만 |
|---|
| 2026.05.12 | ₩5,028 | ₩5,082 | ₩4,760 | ₩4,908 | -2.40% | 14.7만 |
|---|
| 2026.05.11 | ₩5,283 | ₩5,283 | ₩4,975 | ₩5,042 | -4.57% | 37만 |
|---|
| 2026.05.08 | ₩5,149 | ₩5,337 | ₩5,082 | ₩5,270 | +2.34% | 14.7만 |
|---|
| 2026.05.07 | ₩5,162 | ₩5,176 | ₩4,975 | ₩5,015 | -2.86% | 11.6만 |
|---|
| 2026.05.06 | ₩4,975 | ₩5,203 | ₩4,975 | ₩5,149 | +3.50% | 13.9만 |
|---|
| 2026.05.05 | ₩4,894 | ₩5,069 | ₩4,894 | ₩4,975 | +1.64% | 15.8만 |
|---|
| 2026.05.04 | ₩4,935 | ₩5,069 | ₩4,814 | ₩4,894 | -0.82% | 23.8만 |
|---|
| 2026.05.01 | ₩4,760 | ₩4,961 | ₩4,720 | ₩4,935 | +3.66% | 19.4만 |
|---|
| 2026.04.30 | ₩4,760 | ₩4,774 | ₩4,640 | ₩4,720 | -0.85% | 25.5만 |
|---|
| 2026.04.29 | ₩4,747 | ₩4,774 | ₩4,586 | ₩4,693 | -1.13% | 11.5만 |
|---|
| 2026.04.28 | ₩5,015 | ₩5,364 | ₩4,666 | ₩4,720 | -5.88% | 19.4만 |
|---|
| 2026.04.27 | ₩5,270 | ₩5,283 | ₩5,042 | ₩5,095 | -3.31% | 13만 |
|---|
| 2026.04.24 | ₩5,189 | ₩5,431 | ₩5,042 | ₩5,310 | +2.33% | 11.7만 |
|---|
| 2026.04.23 | ₩5,390 | ₩5,498 | ₩5,189 | ₩5,216 | -3.23% | 12.6만 |
|---|
| 2026.04.22 | ₩5,431 | ₩5,632 | ₩5,136 | ₩5,457 | +0.49% | 27.5만 |
|---|
| 2026.04.21 | ₩5,457 | ₩5,565 | ₩5,283 | ₩5,390 | -1.23% | 18만 |
|---|
| 2026.04.20 | ₩5,417 | ₩5,645 | ₩5,404 | ₩5,457 | +0.74% | 19.4만 |
|---|
| 2026.04.17 | ₩5,444 | ₩5,685 | ₩5,297 | ₩5,511 | +1.23% | 25.2만 |
|---|
| 2026.04.16 | ₩5,015 | ₩5,404 | ₩4,881 | ₩5,364 | +6.95% | 23.6만 |
|---|
| 2026.04.15 | ₩4,988 | ₩5,176 | ₩4,948 | ₩5,028 | +0.81% | 30.4만 |
|---|
| 2026.04.14 | ₩5,069 | ₩5,082 | ₩4,921 | ₩5,002 | -1.32% | 17.2만 |
|---|
| 2026.04.13 | ₩4,908 | ₩5,297 | ₩4,760 | ₩5,055 | +3.01% | 22.3만 |
|---|
| 2026.04.10 | ₩5,028 | ₩5,270 | ₩4,908 | ₩4,948 | -1.60% | 8.1만 |
|---|
| 2026.04.09 | ₩5,243 | ₩5,337 | ₩5,002 | ₩5,069 | -3.32% | 15.2만 |
|---|
| 2026.04.08 | ₩5,189 | ₩5,323 | ₩5,055 | ₩5,230 | +0.78% | 17.4만 |
|---|
| 2026.04.07 | ₩5,015 | ₩5,109 | ₩4,733 | ₩5,002 | -0.27% | 28.1만 |
|---|
| 2026.04.06 | ₩4,760 | ₩5,189 | ₩4,720 | ₩5,082 | +6.76% | 26.8만 |
|---|
| 2026.04.02 | ₩4,505 | ₩4,814 | ₩4,385 | ₩4,760 | +5.65% | 20.3만 |
|---|
| 2026.04.01 | ₩4,479 | ₩4,854 | ₩4,479 | ₩4,680 | +4.49% | 27.4만 |
|---|
| 2026.03.31 | ₩4,117 | ₩4,479 | ₩4,117 | ₩4,452 | +8.14% | 25.7만 |
|---|
| 2026.03.30 | ₩4,184 | ₩4,331 | ₩3,929 | ₩4,036 | -3.53% | 39.2만 |
|---|
| 2026.03.27 | ₩4,505 | ₩4,532 | ₩4,090 | ₩4,157 | -7.74% | 35.4만 |
|---|
| 2026.03.26 | ₩4,760 | ₩4,854 | ₩4,492 | ₩4,505 | -5.35% | 27.9만 |
|---|
| 2026.03.25 | ₩4,827 | ₩4,948 | ₩4,760 | ₩4,854 | +0.56% | 25.4만 |
|---|
| 2026.03.24 | ₩4,841 | ₩5,162 | ₩4,693 | ₩4,760 | -1.66% | 38.8만 |
|---|
| 2026.03.23 | ₩4,881 | ₩4,988 | ₩4,760 | ₩4,881 | 0.00% | 26.2만 |
|---|
| 2026.03.20 | ₩5,002 | ₩5,136 | ₩4,653 | ₩4,854 | -2.95% | 38.1만 |
|---|
| 2026.03.19 | ₩4,465 | ₩5,122 | ₩4,371 | ₩5,015 | +12.31% | 52.7만 |
|---|
| 2026.03.18 | ₩4,894 | ₩4,975 | ₩4,358 | ₩4,546 | -7.12% | 72.6만 |
|---|
| 2026.03.17 | ₩5,377 | ₩5,525 | ₩4,090 | ₩4,908 | -8.73% | 111.6만 |
|---|
| 2026.03.16 | ₩6,316 | ₩6,678 | ₩6,249 | ₩6,503 | +2.97% | 34.6만 |
|---|
| 2026.03.13 | ₩6,530 | ₩6,852 | ₩6,235 | ₩6,262 | -4.11% | 20.4만 |
|---|
| 2026.03.12 | ₩6,772 | ₩6,772 | ₩6,208 | ₩6,423 | -5.15% | 36만 |
|---|
| 2026.03.11 | ₩6,731 | ₩7,107 | ₩6,718 | ₩6,839 | +1.59% | 17만 |
|---|
| 2026.03.10 | ₩6,825 | ₩7,227 | ₩6,825 | ₩6,973 | +2.16% | 23.9만 |
|---|
| 2026.03.09 | ₩6,611 | ₩6,906 | ₩6,436 | ₩6,812 | +3.04% | 15.4만 |
|---|
| 2026.03.06 | ₩6,919 | ₩7,026 | ₩6,705 | ₩6,718 | -2.91% | 20.5만 |
|---|
| 2026.03.05 | ₩7,187 | ₩7,375 | ₩6,839 | ₩7,120 | -0.93% | 12.1만 |
|---|
| 2026.03.04 | ₩6,892 | ₩7,268 | ₩6,892 | ₩7,187 | +4.28% | 12.7만 |
|---|
| 2026.03.03 | ₩6,879 | ₩6,906 | ₩6,544 | ₩6,865 | -0.19% | 14.9만 |
|---|
| 2026.03.02 | ₩6,584 | ₩7,107 | ₩6,503 | ₩7,026 | +6.72% | 17.6만 |
|---|
| 2026.02.27 | ₩6,839 | ₩7,067 | ₩6,597 | ₩6,731 | -1.57% | 21.6만 |
|---|
| 2026.02.26 | ₩6,879 | ₩6,999 | ₩6,651 | ₩6,959 | +1.17% | 39.5만 |
|---|
| 2026.02.25 | ₩7,509 | ₩7,710 | ₩6,517 | ₩6,919 | -7.86% | 119.8만 |
|---|
| 2026.02.24 | ₩7,241 | ₩7,710 | ₩7,227 | ₩7,509 | +3.70% | 15.5만 |
|---|
| 2026.02.23 | ₩7,402 | ₩7,442 | ₩7,093 | ₩7,254 | -1.99% | 11.7만 |
|---|
| 2026.02.20 | ₩7,576 | ₩7,643 | ₩7,402 | ₩7,469 | -1.42% | 11.4만 |
|---|
| 2026.02.19 | ₩7,482 | ₩7,750 | ₩7,375 | ₩7,549 | +0.90% | 15만 |
|---|
| 2026.02.18 | ₩7,643 | ₩7,978 | ₩7,375 | ₩7,630 | -0.18% | 16.9만 |
|---|
| 2026.02.17 | ₩7,724 | ₩7,965 | ₩7,563 | ₩7,603 | -1.56% | 15.6만 |
|---|
| 2026.02.13 | ₩7,710 | ₩7,978 | ₩7,710 | ₩7,858 | +1.91% | 15.2만 |
|---|
| 2026.02.12 | ₩7,871 | ₩7,978 | ₩7,509 | ₩7,643 | -2.90% | 22만 |
|---|
| 2026.02.11 | ₩7,938 | ₩7,978 | ₩7,576 | ₩7,898 | -0.51% | 17.1만 |
|---|
| 2026.02.10 | ₩7,925 | ₩7,978 | ₩7,697 | ₩7,791 | -1.69% | 30.1만 |
|---|
| 2026.02.09 | ₩7,630 | ₩8,166 | ₩7,455 | ₩7,871 | +3.16% | 22.3만 |
|---|
| 2026.02.06 | ₩6,959 | ₩7,710 | ₩6,959 | ₩7,643 | +9.83% | 28.5만 |
|---|
| 2026.02.05 | ₩7,040 | ₩7,201 | ₩6,517 | ₩6,906 | -1.90% | 45.8만 |
|---|
| 2026.02.04 | ₩8,019 | ₩8,327 | ₩6,865 | ₩7,093 | -11.54% | 65.9만 |
|---|
| 2026.02.03 | ₩7,522 | ₩8,072 | ₩7,482 | ₩8,019 | +6.60% | 46.7만 |
|---|
| 2026.02.02 | ₩7,429 | ₩7,952 | ₩7,429 | ₩7,455 | +0.36% | 19.2만 |
|---|
| 2026.01.30 | ₩7,750 | ₩7,791 | ₩7,308 | ₩7,455 | -3.81% | 31.4만 |
|---|
| 2026.01.29 | ₩7,952 | ₩8,086 | ₩7,710 | ₩7,737 | -2.70% | 23.1만 |
|---|
| 2026.01.28 | ₩8,045 | ₩8,260 | ₩7,697 | ₩7,884 | -2.00% | 34.6만 |
|---|
| 2026.01.27 | ₩7,509 | ₩8,099 | ₩7,442 | ₩7,978 | +6.25% | 42.3만 |
|---|
| 2026.01.26 | ₩7,777 | ₩7,884 | ₩7,308 | ₩7,536 | -3.10% | 28.9만 |
|---|
| 2026.01.23 | ₩7,750 | ₩7,925 | ₩7,643 | ₩7,871 | +1.56% | 20.5만 |
|---|
| 2026.01.22 | ₩7,536 | ₩8,045 | ₩7,455 | ₩7,777 | +3.20% | 27만 |
|---|
| 2026.01.21 | ₩7,683 | ₩7,911 | ₩7,160 | ₩7,549 | -1.75% | 30.4만 |
|---|
| 2026.01.20 | ₩8,139 | ₩8,179 | ₩7,442 | ₩7,616 | -6.43% | 36.8만 |
|---|
| 2026.01.16 | ₩7,858 | ₩8,059 | ₩7,683 | ₩8,019 | +2.05% | 35.6만 |
|---|
| 2026.01.15 | ₩7,831 | ₩8,153 | ₩7,657 | ₩7,764 | -0.86% | 45.9만 |
|---|
| 2026.01.14 | ₩7,844 | ₩7,858 | ₩7,509 | ₩7,791 | -0.68% | 32.8만 |
|---|
| 2026.01.13 | ₩7,442 | ₩8,099 | ₩7,187 | ₩7,884 | +5.95% | 78.8만 |
|---|
| 2026.01.12 | ₩7,308 | ₩7,589 | ₩7,107 | ₩7,402 | +1.28% | 35.1만 |
|---|
| 2026.01.09 | ₩7,603 | ₩7,777 | ₩7,040 | ₩7,335 | -3.53% | 43.7만 |
|---|
| 2026.01.08 | ₩7,563 | ₩7,791 | ₩7,375 | ₩7,576 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩7,710 | ₩8,019 | ₩7,496 | ₩7,616 | -1.22% | 52.3만 |
|---|
| 2026.01.06 | ₩7,214 | ₩7,844 | ₩7,147 | ₩7,764 | +7.62% | 47.6만 |
|---|
| 2026.01.05 | ₩7,522 | ₩7,630 | ₩7,107 | ₩7,160 | -4.81% | 48.7만 |
|---|
| 2026.01.02 | ₩6,999 | ₩7,750 | ₩6,959 | ₩7,415 | +5.94% | 41.2만 |
|---|
| 2025.12.31 | ₩7,201 | ₩7,415 | ₩6,919 | ₩7,093 | -1.49% | 33.5만 |
|---|
| 2025.12.30 | ₩7,107 | ₩7,576 | ₩6,812 | ₩7,201 | +1.32% | 115.8만 |
|---|
| 2025.12.29 | ₩6,356 | ₩7,134 | ₩6,168 | ₩7,067 | +11.18% | 91.2만 |
|---|
| 2025.12.26 | ₩5,940 | ₩6,396 | ₩5,645 | ₩6,342 | +6.77% | 34.3만 |
|---|
| 2025.12.24 | ₩5,927 | ₩6,141 | ₩5,766 | ₩5,954 | +0.45% | 31.9만 |
|---|
| 2025.12.23 | ₩5,203 | ₩6,034 | ₩5,149 | ₩5,940 | +14.18% | 91.3만 |
|---|
| 2025.12.22 | ₩4,559 | ₩5,364 | ₩4,559 | ₩5,216 | +14.41% | 60.8만 |
|---|
| 2025.12.19 | ₩4,170 | ₩4,532 | ₩4,103 | ₩4,492 | +7.72% | 25.9만 |
|---|
| 2025.12.18 | ₩4,036 | ₩4,291 | ₩4,023 | ₩4,130 | +2.33% | 21.7만 |
|---|
| 2025.12.17 | ₩4,170 | ₩4,197 | ₩3,687 | ₩3,822 | -8.36% | 48.3만 |
|---|
| 2025.12.16 | ₩4,050 | ₩4,210 | ₩4,009 | ₩4,170 | +2.98% | 11.3만 |
|---|
| 2025.12.15 | ₩4,157 | ₩4,277 | ₩3,982 | ₩4,023 | -3.23% | 26.4만 |
|---|
| 2025.12.12 | ₩4,385 | ₩4,546 | ₩4,023 | ₩4,103 | -6.42% | 36.6만 |
|---|
| 2025.12.11 | ₩4,774 | ₩5,002 | ₩4,586 | ₩4,854 | +1.69% | 61.4만 |
|---|
| 2025.12.10 | ₩4,800 | ₩4,935 | ₩4,519 | ₩4,720 | -1.68% | 49.2만 |
|---|
| 2025.12.09 | ₩4,425 | ₩4,760 | ₩4,385 | ₩4,733 | +6.97% | 20.8만 |
|---|
| 2025.12.08 | ₩4,385 | ₩4,707 | ₩4,277 | ₩4,412 | +0.61% | 30.1만 |
|---|
| 2025.12.05 | ₩4,358 | ₩4,385 | ₩4,251 | ₩4,358 | 0.00% | 5.7만 |
|---|
| 2025.12.04 | ₩4,304 | ₩4,452 | ₩4,251 | ₩4,412 | +2.49% | 12.2만 |
|---|
| 2025.12.03 | ₩4,224 | ₩4,358 | ₩4,023 | ₩4,345 | +2.86% | 13.7만 |
|---|
| 2025.12.02 | ₩4,210 | ₩4,237 | ₩4,076 | ₩4,210 | 0.00% | 10.4만 |
|---|
| 2025.12.01 | ₩4,076 | ₩4,358 | ₩4,023 | ₩4,224 | +3.62% | 15.7만 |
|---|
| 2025.11.28 | ₩4,157 | ₩4,170 | ₩4,023 | ₩4,103 | -1.29% | 9.5만 |
|---|
| 2025.11.26 | ₩4,210 | ₩4,224 | ₩4,023 | ₩4,063 | -3.50% | 14.4만 |
|---|
| 2025.11.25 | ₩4,023 | ₩4,224 | ₩3,808 | ₩4,117 | +2.33% | 10.8만 |
|---|
| 2025.11.24 | ₩3,915 | ₩4,090 | ₩3,795 | ₩4,036 | +3.08% | 10만 |
|---|
| 2025.11.21 | ₩3,875 | ₩3,996 | ₩3,647 | ₩3,902 | +0.69% | 15.9만 |
|---|
| 2025.11.20 | ₩4,210 | ₩4,224 | ₩3,822 | ₩3,889 | -7.64% | 24만 |
|---|
| 2025.11.19 | ₩4,291 | ₩4,358 | ₩4,076 | ₩4,170 | -2.81% | 12.7만 |
|---|
| 2025.11.18 | ₩4,117 | ₩4,358 | ₩4,103 | ₩4,251 | +3.26% | 14.8만 |
|---|
| 2025.11.17 | ₩4,264 | ₩4,358 | ₩4,130 | ₩4,184 | -1.89% | 15.4만 |
|---|
| 2025.11.14 | ₩4,197 | ₩4,412 | ₩4,130 | ₩4,291 | +2.24% | 9만 |
|---|
| 2025.11.13 | ₩4,452 | ₩4,452 | ₩3,996 | ₩4,318 | -3.01% | 25.5만 |
|---|
| 2025.11.12 | ₩4,358 | ₩4,693 | ₩4,304 | ₩4,452 | +2.15% | 29.5만 |
|---|
| 2025.11.11 | ₩4,076 | ₩4,653 | ₩4,023 | ₩4,304 | +5.59% | 111.5만 |
|---|
| 2025.11.10 | ₩4,291 | ₩4,291 | ₩3,982 | ₩4,023 | -6.25% | 176.7만 |
|---|
| 2025.11.07 | ₩4,036 | ₩4,170 | ₩3,889 | ₩4,076 | +1.00% | 20.4만 |
|---|
| 2025.11.06 | ₩3,929 | ₩4,170 | ₩3,822 | ₩4,063 | +3.41% | 20만 |
|---|
| 2025.11.05 | ₩3,956 | ₩3,982 | ₩3,835 | ₩3,942 | -0.34% | 11.6만 |
|---|
| 2025.11.04 | ₩3,929 | ₩4,009 | ₩3,915 | ₩3,982 | +1.37% | 8.4만 |
|---|
| 2025.11.03 | ₩3,808 | ₩4,103 | ₩3,755 | ₩4,076 | +7.04% | 12.5만 |
|---|
| 2025.10.31 | ₩3,755 | ₩3,875 | ₩3,553 | ₩3,808 | +1.43% | 37.3만 |
|---|
| 2025.10.30 | ₩3,902 | ₩4,090 | ₩3,795 | ₩3,875 | -0.69% | 14.3만 |
|---|
| 2025.10.29 | ₩4,157 | ₩4,277 | ₩3,768 | ₩3,929 | -5.48% | 30.1만 |
|---|
| 2025.10.28 | ₩4,237 | ₩4,277 | ₩4,076 | ₩4,197 | -0.95% | 7.2만 |
|---|
| 2025.10.27 | ₩4,519 | ₩4,546 | ₩4,237 | ₩4,251 | -5.93% | 13.6만 |
|---|
| 2025.10.24 | ₩4,197 | ₩4,559 | ₩4,090 | ₩4,492 | +7.03% | 40.8만 |
|---|
| 2025.10.23 | ₩4,023 | ₩4,224 | ₩3,956 | ₩4,197 | +4.33% | 20.5만 |
|---|
| 2025.10.22 | ₩3,996 | ₩4,143 | ₩3,795 | ₩3,902 | -2.35% | 26.7만 |
|---|
| 2025.10.21 | ₩4,063 | ₩4,090 | ₩3,942 | ₩4,023 | -0.99% | 11.6만 |
|---|
| 2025.10.20 | ₩4,009 | ₩4,157 | ₩3,915 | ₩4,117 | +2.68% | 10.8만 |
|---|
| 2025.10.17 | ₩3,902 | ₩4,157 | ₩3,808 | ₩3,969 | +1.72% | 19.5만 |
|---|
| 2025.10.16 | ₩4,479 | ₩4,479 | ₩3,902 | ₩3,902 | -12.87% | 20.4만 |
|---|
| 2025.10.15 | ₩4,345 | ₩4,452 | ₩4,224 | ₩4,452 | +2.47% | 20.6만 |
|---|
| 2025.10.14 | ₩4,143 | ₩4,412 | ₩4,036 | ₩4,277 | +3.24% | 22.4만 |
|---|
| 2025.10.13 | ₩4,143 | ₩4,291 | ₩4,036 | ₩4,143 | 0.00% | 18.2만 |
|---|
| 2025.10.10 | ₩4,090 | ₩4,210 | ₩4,023 | ₩4,076 | -0.33% | 28.5만 |
|---|