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 | ₩1,588 | ₩1,628 | ₩1,561 | ₩1,575 | -0.84% | 10.5만 |
| 2026.10.08 | ₩1,641 | ₩1,641 | ₩1,535 | ₩1,575 | -4.07% | 39.7만 |
| 2026.10.07 | ₩1,668 | ₩1,681 | ₩1,615 | ₩1,655 | -0.80% | 26.3만 |
| 2026.10.06 | ₩1,695 | ₩1,708 | ₩1,668 | ₩1,668 | -1.57% | 23만 |
| 2026.10.05 | ₩1,748 | ₩1,788 | ₩1,655 | ₩1,668 | -4.58% | 47.1만 |
| 2026.10.02 | ₩1,802 | ₩1,815 | ₩1,748 | ₩1,762 | -2.22% | 15.1만 |
| 2026.10.01 | ₩1,815 | ₩1,842 | ₩1,775 | ₩1,775 | -2.21% | 32.7만 |
| 2026.09.30 | ₩1,842 | ₩1,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,828 |
| -0.72% |
| 6.5만 |
| 2026.09.29 | ₩1,842 | ₩1,855 | ₩1,815 | ₩1,842 | 0.00% | 7.2만 |
|---|
| 2026.09.28 | ₩1,855 | ₩1,908 | ₩1,828 | ₩1,855 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩1,855 | ₩1,908 | ₩1,855 | ₩1,855 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩1,895 | ₩1,895 | ₩1,815 | ₩1,855 | -2.11% | 39.8만 |
|---|
| 2026.09.23 | ₩1,935 | ₩1,935 | ₩1,882 | ₩1,922 | -0.69% | 15.3만 |
|---|
| 2026.09.22 | ₩2,002 | ₩2,015 | ₩1,935 | ₩1,948 | -2.67% | 22.4만 |
|---|
| 2026.09.21 | ₩2,028 | ₩2,042 | ₩1,962 | ₩2,002 | -1.32% | 40.4만 |
|---|
| 2026.09.18 | ₩2,015 | ₩2,015 | ₩1,948 | ₩2,002 | -0.66% | 26.5만 |
|---|
| 2026.09.17 | ₩2,015 | ₩2,095 | ₩2,002 | ₩2,028 | +0.66% | 16.6만 |
|---|
| 2026.09.16 | ₩1,948 | ₩2,015 | ₩1,935 | ₩1,988 | +2.05% | 23.3만 |
|---|
| 2026.09.15 | ₩1,988 | ₩2,002 | ₩1,895 | ₩1,935 | -2.68% | 19.2만 |
|---|
| 2026.09.14 | ₩2,042 | ₩2,082 | ₩1,975 | ₩2,002 | -1.96% | 27만 |
|---|
| 2026.09.11 | ₩1,975 | ₩2,055 | ₩1,975 | ₩2,015 | +2.03% | 35.8만 |
|---|
| 2026.09.10 | ₩2,028 | ₩2,082 | ₩1,948 | ₩1,948 | -3.95% | 34.3만 |
|---|
| 2026.09.09 | ₩2,095 | ₩2,109 | ₩2,028 | ₩2,042 | -2.55% | 25.8만 |
|---|
| 2026.09.08 | ₩2,122 | ₩2,122 | ₩2,069 | ₩2,095 | -1.26% | 23.7만 |
|---|
| 2026.09.04 | ₩2,055 | ₩2,135 | ₩2,055 | ₩2,082 | +1.30% | 35.6만 |
|---|
| 2026.09.03 | ₩2,069 | ₩2,082 | ₩1,988 | ₩2,042 | -1.29% | 48.1만 |
|---|
| 2026.09.02 | ₩2,095 | ₩2,149 | ₩2,002 | ₩2,002 | -4.46% | 45.1만 |
|---|
| 2026.09.01 | ₩2,242 | ₩2,242 | ₩2,095 | ₩2,095 | -6.55% | 39.1만 |
|---|
| 2026.08.31 | ₩2,269 | ₩2,295 | ₩2,242 | ₩2,255 | -0.59% | 24만 |
|---|
| 2026.08.28 | ₩2,335 | ₩2,362 | ₩2,242 | ₩2,269 | -2.86% | 54.6만 |
|---|
| 2026.08.27 | ₩2,349 | ₩2,402 | ₩2,322 | ₩2,335 | -0.57% | 41.5만 |
|---|
| 2026.08.26 | ₩2,335 | ₩2,415 | ₩2,335 | ₩2,349 | +0.57% | 22.7만 |
|---|
| 2026.08.25 | ₩2,362 | ₩2,389 | ₩2,335 | ₩2,362 | 0.00% | 12.1만 |
|---|
| 2026.08.24 | ₩2,349 | ₩2,415 | ₩2,282 | ₩2,362 | +0.57% | 30.5만 |
|---|
| 2026.08.21 | ₩2,335 | ₩2,375 | ₩2,295 | ₩2,362 | +1.14% | 46.8만 |
|---|
| 2026.08.20 | ₩2,282 | ₩2,349 | ₩2,282 | ₩2,322 | +1.75% | 18.4만 |
|---|
| 2026.08.19 | ₩2,349 | ₩2,442 | ₩2,295 | ₩2,309 | -1.70% | 23.6만 |
|---|
| 2026.08.18 | ₩2,269 | ₩2,362 | ₩2,189 | ₩2,335 | +2.94% | 39.4만 |
|---|
| 2026.08.17 | ₩2,362 | ₩2,375 | ₩2,229 | ₩2,229 | -5.65% | 27.8만 |
|---|
| 2026.08.14 | ₩2,349 | ₩2,402 | ₩2,322 | ₩2,349 | 0.00% | 30만 |
|---|
| 2026.08.13 | ₩2,322 | ₩2,389 | ₩2,282 | ₩2,349 | +1.15% | 44만 |
|---|
| 2026.08.12 | ₩2,335 | ₩2,429 | ₩2,269 | ₩2,322 | -0.57% | 51만 |
|---|
| 2026.08.11 | ₩2,322 | ₩2,349 | ₩2,282 | ₩2,309 | -0.57% | 21.4만 |
|---|
| 2026.08.10 | ₩2,309 | ₩2,389 | ₩2,282 | ₩2,295 | -0.58% | 31.9만 |
|---|
| 2026.08.07 | ₩2,322 | ₩2,335 | ₩2,269 | ₩2,309 | -0.57% | 35.3만 |
|---|
| 2026.08.06 | ₩2,255 | ₩2,362 | ₩2,242 | ₩2,295 | +1.78% | 23.3만 |
|---|
| 2026.08.05 | ₩2,255 | ₩2,322 | ₩2,202 | ₩2,295 | +1.78% | 49.7만 |
|---|
| 2026.08.04 | ₩2,215 | ₩2,335 | ₩2,215 | ₩2,255 | +1.81% | 34.5만 |
|---|
| 2026.08.03 | ₩2,282 | ₩2,322 | ₩2,189 | ₩2,215 | -2.92% | 40.5만 |
|---|
| 2026.07.31 | ₩2,269 | ₩2,322 | ₩2,202 | ₩2,242 | -1.18% | 31.6만 |
|---|
| 2026.07.30 | ₩2,255 | ₩2,295 | ₩2,215 | ₩2,269 | +0.59% | 16.7만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,349 | ₩2,189 | ₩2,215 | -3.49% | 23.2만 |
|---|
| 2026.07.28 | ₩2,402 | ₩2,402 | ₩2,215 | ₩2,295 | -4.44% | 37.3만 |
|---|
| 2026.07.27 | ₩2,309 | ₩2,469 | ₩2,269 | ₩2,429 | +5.20% | 40.8만 |
|---|
| 2026.07.24 | ₩2,349 | ₩2,442 | ₩2,282 | ₩2,309 | -1.70% | 43만 |
|---|
| 2026.07.23 | ₩2,335 | ₩2,522 | ₩2,322 | ₩2,349 | +0.57% | 49.3만 |
|---|
| 2026.07.22 | ₩2,295 | ₩2,335 | ₩2,202 | ₩2,282 | -0.58% | 37.8만 |
|---|
| 2026.07.21 | ₩2,189 | ₩2,322 | ₩2,189 | ₩2,309 | +5.49% | 29.1만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,242 | ₩2,122 | ₩2,202 | +1.23% | 35.4만 |
|---|
| 2026.07.17 | ₩2,162 | ₩2,255 | ₩2,122 | ₩2,162 | 0.00% | 38만 |
|---|
| 2026.07.16 | ₩2,335 | ₩2,335 | ₩2,202 | ₩2,215 | -5.14% | 38.5만 |
|---|
| 2026.07.15 | ₩2,482 | ₩2,509 | ₩2,322 | ₩2,335 | -5.91% | 58.7만 |
|---|
| 2026.07.14 | ₩2,549 | ₩2,589 | ₩2,482 | ₩2,482 | -2.62% | 24.8만 |
|---|
| 2026.07.13 | ₩2,536 | ₩2,576 | ₩2,429 | ₩2,536 | 0.00% | 43.2만 |
|---|
| 2026.07.10 | ₩2,496 | ₩2,576 | ₩2,456 | ₩2,549 | +2.14% | 32.4만 |
|---|
| 2026.07.09 | ₩2,629 | ₩2,669 | ₩2,482 | ₩2,496 | -5.08% | 56.2만 |
|---|
| 2026.07.08 | ₩2,509 | ₩2,642 | ₩2,442 | ₩2,589 | +3.19% | 55.1만 |
|---|
| 2026.07.07 | ₩2,589 | ₩2,629 | ₩2,415 | ₩2,496 | -3.61% | 92.4만 |
|---|
| 2026.07.06 | ₩2,602 | ₩2,736 | ₩2,522 | ₩2,616 | +0.51% | 37.2만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,909 | ₩2,576 | ₩2,576 | -8.53% | 53.1만 |
|---|
| 2026.07.01 | ₩2,802 | ₩2,883 | ₩2,722 | ₩2,816 | +0.48% | 74.7만 |
|---|
| 2026.06.30 | ₩2,749 | ₩2,856 | ₩2,709 | ₩2,802 | +1.94% | 68만 |
|---|
| 2026.06.29 | ₩2,802 | ₩2,816 | ₩2,696 | ₩2,722 | -2.86% | 71.8만 |
|---|
| 2026.06.26 | ₩2,736 | ₩2,936 | ₩2,656 | ₩2,762 | +0.98% | 161.9만 |
|---|
| 2026.06.25 | ₩3,136 | ₩3,230 | ₩2,722 | ₩2,736 | -12.77% | 145.4만 |
|---|
| 2026.06.24 | ₩3,136 | ₩3,296 | ₩3,069 | ₩3,136 | 0.00% | 53.3만 |
|---|
| 2026.06.23 | ₩3,109 | ₩3,243 | ₩2,976 | ₩3,190 | +2.58% | 91.3만 |
|---|
| 2026.06.22 | ₩3,163 | ₩3,283 | ₩3,069 | ₩3,230 | +2.11% | 101.4만 |
|---|
| 2026.06.18 | ₩3,470 | ₩3,470 | ₩3,029 | ₩3,203 | -7.69% | 205.8만 |
|---|
| 2026.06.17 | ₩3,990 | ₩4,004 | ₩3,363 | ₩3,416 | -14.38% | 255.1만 |
|---|
| 2026.06.16 | ₩3,763 | ₩4,097 | ₩3,577 | ₩3,990 | +6.03% | 260.7만 |
|---|
| 2026.06.15 | ₩6,152 | ₩6,152 | ₩3,496 | ₩3,683 | -40.13% | 525.5만 |
|---|
| 2026.06.12 | ₩6,299 | ₩6,499 | ₩6,152 | ₩6,446 | +2.33% | 30.1만 |
|---|
| 2026.06.11 | ₩5,738 | ₩6,179 | ₩5,672 | ₩6,125 | +6.74% | 23.7만 |
|---|
| 2026.06.10 | ₩5,538 | ₩6,019 | ₩5,538 | ₩5,725 | +3.37% | 27.1만 |
|---|
| 2026.06.09 | ₩6,192 | ₩6,232 | ₩5,298 | ₩5,578 | -9.91% | 33.2만 |
|---|
| 2026.06.08 | ₩6,552 | ₩6,619 | ₩5,992 | ₩6,005 | -8.35% | 29.7만 |
|---|
| 2026.06.05 | ₩7,100 | ₩7,180 | ₩6,259 | ₩6,299 | -11.28% | 36.5만 |
|---|
| 2026.06.04 | ₩7,380 | ₩7,660 | ₩7,180 | ₩7,206 | -2.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,727 | ₩8,274 | ₩7,487 | ₩7,527 | -2.59% | 71.3만 |
|---|
| 2026.06.02 | ₩7,687 | ₩7,780 | ₩7,433 | ₩7,740 | +0.69% | 39.1만 |
|---|
| 2026.06.01 | ₩7,407 | ₩7,687 | ₩7,206 | ₩7,633 | +3.06% | 34.9만 |
|---|
| 2026.05.29 | ₩7,673 | ₩7,673 | ₩7,126 | ₩7,500 | -2.26% | 62.4만 |
|---|
| 2026.05.28 | ₩6,980 | ₩7,780 | ₩6,940 | ₩7,673 | +9.94% | 79.4만 |
|---|
| 2026.05.27 | ₩6,673 | ₩6,980 | ₩6,486 | ₩6,913 | +3.60% | 24.2만 |
|---|
| 2026.05.26 | ₩6,619 | ₩6,793 | ₩6,286 | ₩6,646 | +0.40% | 45.8만 |
|---|
| 2026.05.22 | ₩5,752 | ₩6,539 | ₩5,752 | ₩6,392 | +11.14% | 57.4만 |
|---|
| 2026.05.21 | ₩4,938 | ₩5,859 | ₩4,938 | ₩5,618 | +13.78% | 44.7만 |
|---|
| 2026.05.20 | ₩5,018 | ₩5,018 | ₩4,804 | ₩4,871 | -2.93% | 9만 |
|---|
| 2026.05.19 | ₩5,004 | ₩5,071 | ₩4,751 | ₩4,938 | -1.33% | 20.5만 |
|---|
| 2026.05.18 | ₩5,058 | ₩5,098 | ₩4,684 | ₩5,031 | -0.53% | 39.6만 |
|---|
| 2026.05.15 | ₩5,058 | ₩5,191 | ₩4,951 | ₩5,018 | -0.79% | 15.4만 |
|---|
| 2026.05.14 | ₩4,978 | ₩5,311 | ₩4,898 | ₩5,218 | +4.83% | 13.4만 |
|---|
| 2026.05.13 | ₩4,791 | ₩5,044 | ₩4,698 | ₩4,978 | +3.90% | 16.2만 |
|---|
| 2026.05.12 | ₩5,004 | ₩5,058 | ₩4,738 | ₩4,884 | -2.40% | 14.7만 |
|---|
| 2026.05.11 | ₩5,258 | ₩5,258 | ₩4,951 | ₩5,018 | -4.57% | 37만 |
|---|
| 2026.05.08 | ₩5,125 | ₩5,311 | ₩5,058 | ₩5,245 | +2.34% | 14.7만 |
|---|
| 2026.05.07 | ₩5,138 | ₩5,151 | ₩4,951 | ₩4,991 | -2.86% | 11.6만 |
|---|
| 2026.05.06 | ₩4,951 | ₩5,178 | ₩4,951 | ₩5,125 | +3.50% | 13.9만 |
|---|
| 2026.05.05 | ₩4,871 | ₩5,044 | ₩4,871 | ₩4,951 | +1.64% | 15.8만 |
|---|
| 2026.05.04 | ₩4,911 | ₩5,044 | ₩4,791 | ₩4,871 | -0.82% | 23.8만 |
|---|
| 2026.05.01 | ₩4,738 | ₩4,938 | ₩4,698 | ₩4,911 | +3.66% | 19.4만 |
|---|
| 2026.04.30 | ₩4,738 | ₩4,751 | ₩4,617 | ₩4,698 | -0.85% | 25.5만 |
|---|
| 2026.04.29 | ₩4,724 | ₩4,751 | ₩4,564 | ₩4,671 | -1.13% | 11.5만 |
|---|
| 2026.04.28 | ₩4,991 | ₩5,338 | ₩4,644 | ₩4,698 | -5.88% | 19.4만 |
|---|
| 2026.04.27 | ₩5,245 | ₩5,258 | ₩5,018 | ₩5,071 | -3.31% | 13만 |
|---|
| 2026.04.24 | ₩5,165 | ₩5,405 | ₩5,018 | ₩5,285 | +2.33% | 11.7만 |
|---|
| 2026.04.23 | ₩5,365 | ₩5,472 | ₩5,165 | ₩5,191 | -3.23% | 12.6만 |
|---|
| 2026.04.22 | ₩5,405 | ₩5,605 | ₩5,111 | ₩5,431 | +0.49% | 27.5만 |
|---|
| 2026.04.21 | ₩5,431 | ₩5,538 | ₩5,258 | ₩5,365 | -1.23% | 18만 |
|---|
| 2026.04.20 | ₩5,391 | ₩5,618 | ₩5,378 | ₩5,431 | +0.74% | 19.4만 |
|---|
| 2026.04.17 | ₩5,418 | ₩5,658 | ₩5,271 | ₩5,485 | +1.23% | 25.2만 |
|---|
| 2026.04.16 | ₩4,991 | ₩5,378 | ₩4,858 | ₩5,338 | +6.95% | 23.6만 |
|---|
| 2026.04.15 | ₩4,964 | ₩5,151 | ₩4,924 | ₩5,004 | +0.81% | 30.4만 |
|---|
| 2026.04.14 | ₩5,044 | ₩5,058 | ₩4,898 | ₩4,978 | -1.32% | 17.2만 |
|---|
| 2026.04.13 | ₩4,884 | ₩5,271 | ₩4,738 | ₩5,031 | +3.01% | 22.3만 |
|---|
| 2026.04.10 | ₩5,004 | ₩5,245 | ₩4,884 | ₩4,924 | -1.60% | 8.1만 |
|---|
| 2026.04.09 | ₩5,218 | ₩5,311 | ₩4,978 | ₩5,044 | -3.32% | 15.2만 |
|---|
| 2026.04.08 | ₩5,165 | ₩5,298 | ₩5,031 | ₩5,205 | +0.78% | 17.4만 |
|---|
| 2026.04.07 | ₩4,991 | ₩5,085 | ₩4,711 | ₩4,978 | -0.27% | 28.1만 |
|---|
| 2026.04.06 | ₩4,738 | ₩5,165 | ₩4,698 | ₩5,058 | +6.76% | 26.8만 |
|---|
| 2026.04.02 | ₩4,484 | ₩4,791 | ₩4,364 | ₩4,738 | +5.65% | 20.3만 |
|---|
| 2026.04.01 | ₩4,457 | ₩4,831 | ₩4,457 | ₩4,657 | +4.49% | 27.4만 |
|---|
| 2026.03.31 | ₩4,097 | ₩4,457 | ₩4,097 | ₩4,431 | +8.14% | 25.7만 |
|---|
| 2026.03.30 | ₩4,164 | ₩4,310 | ₩3,910 | ₩4,017 | -3.53% | 39.2만 |
|---|
| 2026.03.27 | ₩4,484 | ₩4,511 | ₩4,070 | ₩4,137 | -7.74% | 35.4만 |
|---|
| 2026.03.26 | ₩4,738 | ₩4,831 | ₩4,471 | ₩4,484 | -5.35% | 27.9만 |
|---|
| 2026.03.25 | ₩4,804 | ₩4,924 | ₩4,738 | ₩4,831 | +0.56% | 25.4만 |
|---|
| 2026.03.24 | ₩4,818 | ₩5,138 | ₩4,671 | ₩4,738 | -1.66% | 38.8만 |
|---|
| 2026.03.23 | ₩4,858 | ₩4,964 | ₩4,738 | ₩4,858 | 0.00% | 26.2만 |
|---|
| 2026.03.20 | ₩4,978 | ₩5,111 | ₩4,631 | ₩4,831 | -2.95% | 38.1만 |
|---|
| 2026.03.19 | ₩4,444 | ₩5,098 | ₩4,351 | ₩4,991 | +12.31% | 52.7만 |
|---|
| 2026.03.18 | ₩4,871 | ₩4,951 | ₩4,337 | ₩4,524 | -7.12% | 72.6만 |
|---|
| 2026.03.17 | ₩5,351 | ₩5,498 | ₩4,070 | ₩4,884 | -8.73% | 111.6만 |
|---|
| 2026.03.16 | ₩6,286 | ₩6,646 | ₩6,219 | ₩6,472 | +2.97% | 34.6만 |
|---|
| 2026.03.13 | ₩6,499 | ₩6,819 | ₩6,206 | ₩6,232 | -4.11% | 20.4만 |
|---|
| 2026.03.12 | ₩6,739 | ₩6,739 | ₩6,179 | ₩6,392 | -5.15% | 36만 |
|---|
| 2026.03.11 | ₩6,699 | ₩7,073 | ₩6,686 | ₩6,806 | +1.59% | 17만 |
|---|
| 2026.03.10 | ₩6,793 | ₩7,193 | ₩6,793 | ₩6,940 | +2.16% | 23.9만 |
|---|
| 2026.03.09 | ₩6,579 | ₩6,873 | ₩6,406 | ₩6,779 | +3.04% | 15.4만 |
|---|
| 2026.03.06 | ₩6,886 | ₩6,993 | ₩6,673 | ₩6,686 | -2.91% | 20.5만 |
|---|
| 2026.03.05 | ₩7,153 | ₩7,340 | ₩6,806 | ₩7,086 | -0.93% | 12.1만 |
|---|
| 2026.03.04 | ₩6,859 | ₩7,233 | ₩6,859 | ₩7,153 | +4.28% | 12.7만 |
|---|
| 2026.03.03 | ₩6,846 | ₩6,873 | ₩6,512 | ₩6,833 | -0.19% | 14.9만 |
|---|
| 2026.03.02 | ₩6,552 | ₩7,073 | ₩6,472 | ₩6,993 | +6.72% | 17.6만 |
|---|
| 2026.02.27 | ₩6,806 | ₩7,033 | ₩6,566 | ₩6,699 | -1.57% | 21.6만 |
|---|
| 2026.02.26 | ₩6,846 | ₩6,966 | ₩6,619 | ₩6,926 | +1.17% | 39.5만 |
|---|
| 2026.02.25 | ₩7,473 | ₩7,673 | ₩6,486 | ₩6,886 | -7.86% | 119.8만 |
|---|
| 2026.02.24 | ₩7,206 | ₩7,673 | ₩7,193 | ₩7,473 | +3.70% | 15.5만 |
|---|
| 2026.02.23 | ₩7,367 | ₩7,407 | ₩7,060 | ₩7,220 | -1.99% | 11.7만 |
|---|
| 2026.02.20 | ₩7,540 | ₩7,607 | ₩7,367 | ₩7,433 | -1.42% | 11.4만 |
|---|
| 2026.02.19 | ₩7,447 | ₩7,714 | ₩7,340 | ₩7,513 | +0.90% | 15만 |
|---|
| 2026.02.18 | ₩7,607 | ₩7,940 | ₩7,340 | ₩7,593 | -0.18% | 16.9만 |
|---|
| 2026.02.17 | ₩7,687 | ₩7,927 | ₩7,527 | ₩7,567 | -1.56% | 15.6만 |
|---|
| 2026.02.13 | ₩7,673 | ₩7,940 | ₩7,673 | ₩7,820 | +1.91% | 15.2만 |
|---|
| 2026.02.12 | ₩7,834 | ₩7,940 | ₩7,473 | ₩7,607 | -2.90% | 22만 |
|---|
| 2026.02.11 | ₩7,900 | ₩7,940 | ₩7,540 | ₩7,860 | -0.51% | 17.1만 |
|---|
| 2026.02.10 | ₩7,887 | ₩7,940 | ₩7,660 | ₩7,754 | -1.69% | 30.1만 |
|---|
| 2026.02.09 | ₩7,593 | ₩8,127 | ₩7,420 | ₩7,834 | +3.16% | 22.3만 |
|---|
| 2026.02.06 | ₩6,926 | ₩7,673 | ₩6,926 | ₩7,607 | +9.83% | 28.5만 |
|---|
| 2026.02.05 | ₩7,006 | ₩7,166 | ₩6,486 | ₩6,873 | -1.90% | 45.8만 |
|---|
| 2026.02.04 | ₩7,980 | ₩8,287 | ₩6,833 | ₩7,060 | -11.54% | 65.9만 |
|---|
| 2026.02.03 | ₩7,487 | ₩8,034 | ₩7,447 | ₩7,980 | +6.60% | 46.7만 |
|---|
| 2026.02.02 | ₩7,393 | ₩7,914 | ₩7,393 | ₩7,420 | +0.36% | 19.2만 |
|---|
| 2026.01.30 | ₩7,714 | ₩7,754 | ₩7,273 | ₩7,420 | -3.81% | 31.4만 |
|---|
| 2026.01.29 | ₩7,914 | ₩8,047 | ₩7,673 | ₩7,700 | -2.70% | 23.1만 |
|---|
| 2026.01.28 | ₩8,007 | ₩8,221 | ₩7,660 | ₩7,847 | -2.00% | 34.6만 |
|---|
| 2026.01.27 | ₩7,473 | ₩8,061 | ₩7,407 | ₩7,940 | +6.25% | 42.3만 |
|---|
| 2026.01.26 | ₩7,740 | ₩7,847 | ₩7,273 | ₩7,500 | -3.10% | 28.9만 |
|---|
| 2026.01.23 | ₩7,714 | ₩7,887 | ₩7,607 | ₩7,834 | +1.56% | 20.5만 |
|---|
| 2026.01.22 | ₩7,500 | ₩8,007 | ₩7,420 | ₩7,740 | +3.20% | 27만 |
|---|
| 2026.01.21 | ₩7,647 | ₩7,874 | ₩7,126 | ₩7,513 | -1.75% | 30.4만 |
|---|
| 2026.01.20 | ₩8,101 | ₩8,141 | ₩7,407 | ₩7,580 | -6.43% | 36.8만 |
|---|
| 2026.01.16 | ₩7,820 | ₩8,020 | ₩7,647 | ₩7,980 | +2.05% | 35.6만 |
|---|
| 2026.01.15 | ₩7,794 | ₩8,114 | ₩7,620 | ₩7,727 | -0.86% | 45.9만 |
|---|
| 2026.01.14 | ₩7,807 | ₩7,820 | ₩7,473 | ₩7,754 | -0.68% | 32.8만 |
|---|
| 2026.01.13 | ₩7,407 | ₩8,061 | ₩7,153 | ₩7,847 | +5.95% | 78.8만 |
|---|
| 2026.01.12 | ₩7,273 | ₩7,553 | ₩7,073 | ₩7,367 | +1.28% | 35.1만 |
|---|
| 2026.01.09 | ₩7,567 | ₩7,740 | ₩7,006 | ₩7,300 | -3.53% | 43.7만 |
|---|
| 2026.01.08 | ₩7,527 | ₩7,754 | ₩7,340 | ₩7,540 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩7,673 | ₩7,980 | ₩7,460 | ₩7,580 | -1.22% | 52.3만 |
|---|
| 2026.01.06 | ₩7,180 | ₩7,807 | ₩7,113 | ₩7,727 | +7.62% | 47.6만 |
|---|
| 2026.01.05 | ₩7,487 | ₩7,593 | ₩7,073 | ₩7,126 | -4.81% | 48.7만 |
|---|
| 2026.01.02 | ₩6,966 | ₩7,714 | ₩6,926 | ₩7,380 | +5.94% | 41.2만 |
|---|
| 2025.12.31 | ₩7,166 | ₩7,380 | ₩6,886 | ₩7,060 | -1.49% | 33.5만 |
|---|
| 2025.12.30 | ₩7,073 | ₩7,540 | ₩6,779 | ₩7,166 | +1.32% | 115.8만 |
|---|
| 2025.12.29 | ₩6,326 | ₩7,100 | ₩6,139 | ₩7,033 | +11.18% | 91.2만 |
|---|
| 2025.12.26 | ₩5,912 | ₩6,366 | ₩5,618 | ₩6,312 | +6.77% | 34.3만 |
|---|
| 2025.12.24 | ₩5,899 | ₩6,112 | ₩5,738 | ₩5,925 | +0.45% | 31.9만 |
|---|
| 2025.12.23 | ₩5,178 | ₩6,005 | ₩5,125 | ₩5,912 | +14.18% | 91.3만 |
|---|
| 2025.12.22 | ₩4,537 | ₩5,338 | ₩4,537 | ₩5,191 | +14.41% | 60.8만 |
|---|
| 2025.12.19 | ₩4,150 | ₩4,511 | ₩4,084 | ₩4,471 | +7.72% | 25.9만 |
|---|
| 2025.12.18 | ₩4,017 | ₩4,270 | ₩4,004 | ₩4,110 | +2.33% | 21.7만 |
|---|
| 2025.12.17 | ₩4,150 | ₩4,177 | ₩3,670 | ₩3,803 | -8.36% | 48.3만 |
|---|
| 2025.12.16 | ₩4,030 | ₩4,190 | ₩3,990 | ₩4,150 | +2.98% | 11.3만 |
|---|
| 2025.12.15 | ₩4,137 | ₩4,257 | ₩3,964 | ₩4,004 | -3.23% | 26.4만 |
|---|
| 2025.12.12 | ₩4,364 | ₩4,524 | ₩4,004 | ₩4,084 | -6.42% | 36.6만 |
|---|
| 2025.12.11 | ₩4,751 | ₩4,978 | ₩4,564 | ₩4,831 | +1.69% | 61.4만 |
|---|
| 2025.12.10 | ₩4,778 | ₩4,911 | ₩4,497 | ₩4,698 | -1.68% | 49.2만 |
|---|
| 2025.12.09 | ₩4,404 | ₩4,738 | ₩4,364 | ₩4,711 | +6.97% | 20.8만 |
|---|
| 2025.12.08 | ₩4,364 | ₩4,684 | ₩4,257 | ₩4,391 | +0.61% | 30.1만 |
|---|
| 2025.12.05 | ₩4,337 | ₩4,364 | ₩4,230 | ₩4,337 | 0.00% | 5.7만 |
|---|
| 2025.12.04 | ₩4,284 | ₩4,431 | ₩4,230 | ₩4,391 | +2.49% | 12.2만 |
|---|
| 2025.12.03 | ₩4,204 | ₩4,337 | ₩4,004 | ₩4,324 | +2.86% | 13.7만 |
|---|
| 2025.12.02 | ₩4,190 | ₩4,217 | ₩4,057 | ₩4,190 | 0.00% | 10.4만 |
|---|
| 2025.12.01 | ₩4,057 | ₩4,337 | ₩4,004 | ₩4,204 | +3.62% | 15.7만 |
|---|
| 2025.11.28 | ₩4,137 | ₩4,150 | ₩4,004 | ₩4,084 | -1.29% | 9.5만 |
|---|
| 2025.11.26 | ₩4,190 | ₩4,204 | ₩4,004 | ₩4,044 | -3.50% | 14.4만 |
|---|
| 2025.11.25 | ₩4,004 | ₩4,204 | ₩3,790 | ₩4,097 | +2.33% | 10.8만 |
|---|
| 2025.11.24 | ₩3,897 | ₩4,070 | ₩3,777 | ₩4,017 | +3.08% | 10만 |
|---|
| 2025.11.21 | ₩3,857 | ₩3,977 | ₩3,630 | ₩3,883 | +0.69% | 15.9만 |
|---|
| 2025.11.20 | ₩4,190 | ₩4,204 | ₩3,803 | ₩3,870 | -7.64% | 24만 |
|---|
| 2025.11.19 | ₩4,270 | ₩4,337 | ₩4,057 | ₩4,150 | -2.81% | 12.7만 |
|---|
| 2025.11.18 | ₩4,097 | ₩4,337 | ₩4,084 | ₩4,230 | +3.26% | 14.8만 |
|---|
| 2025.11.17 | ₩4,244 | ₩4,337 | ₩4,110 | ₩4,164 | -1.89% | 15.4만 |
|---|
| 2025.11.14 | ₩4,177 | ₩4,391 | ₩4,110 | ₩4,270 | +2.24% | 9만 |
|---|
| 2025.11.13 | ₩4,431 | ₩4,431 | ₩3,977 | ₩4,297 | -3.01% | 25.5만 |
|---|
| 2025.11.12 | ₩4,337 | ₩4,671 | ₩4,284 | ₩4,431 | +2.15% | 29.5만 |
|---|
| 2025.11.11 | ₩4,057 | ₩4,631 | ₩4,004 | ₩4,284 | +5.59% | 111.5만 |
|---|
| 2025.11.10 | ₩4,270 | ₩4,270 | ₩3,964 | ₩4,004 | -6.25% | 176.7만 |
|---|
| 2025.11.07 | ₩4,017 | ₩4,150 | ₩3,870 | ₩4,057 | +1.00% | 20.4만 |
|---|
| 2025.11.06 | ₩3,910 | ₩4,150 | ₩3,803 | ₩4,044 | +3.41% | 20만 |
|---|
| 2025.11.05 | ₩3,937 | ₩3,964 | ₩3,817 | ₩3,923 | -0.34% | 11.6만 |
|---|
| 2025.11.04 | ₩3,910 | ₩3,990 | ₩3,897 | ₩3,964 | +1.37% | 8.4만 |
|---|
| 2025.11.03 | ₩3,790 | ₩4,084 | ₩3,737 | ₩4,057 | +7.04% | 12.5만 |
|---|
| 2025.10.31 | ₩3,737 | ₩3,857 | ₩3,536 | ₩3,790 | +1.43% | 37.3만 |
|---|
| 2025.10.30 | ₩3,883 | ₩4,070 | ₩3,777 | ₩3,857 | -0.69% | 14.3만 |
|---|
| 2025.10.29 | ₩4,137 | ₩4,257 | ₩3,750 | ₩3,910 | -5.48% | 30.1만 |
|---|
| 2025.10.28 | ₩4,217 | ₩4,257 | ₩4,057 | ₩4,177 | -0.95% | 7.2만 |
|---|
| 2025.10.27 | ₩4,497 | ₩4,524 | ₩4,217 | ₩4,230 | -5.93% | 13.6만 |
|---|
| 2025.10.24 | ₩4,177 | ₩4,537 | ₩4,070 | ₩4,471 | +7.03% | 40.8만 |
|---|
| 2025.10.23 | ₩4,004 | ₩4,204 | ₩3,937 | ₩4,177 | +4.33% | 20.5만 |
|---|
| 2025.10.22 | ₩3,977 | ₩4,124 | ₩3,777 | ₩3,883 | -2.35% | 26.7만 |
|---|
| 2025.10.21 | ₩4,044 | ₩4,070 | ₩3,923 | ₩4,004 | -0.99% | 11.6만 |
|---|
| 2025.10.20 | ₩3,990 | ₩4,137 | ₩3,897 | ₩4,097 | +2.68% | 10.8만 |
|---|
| 2025.10.17 | ₩3,883 | ₩4,137 | ₩3,790 | ₩3,950 | +1.72% | 19.5만 |
|---|
| 2025.10.16 | ₩4,457 | ₩4,457 | ₩3,883 | ₩3,883 | -12.87% | 20.4만 |
|---|
| 2025.10.15 | ₩4,324 | ₩4,431 | ₩4,204 | ₩4,431 | +2.47% | 20.6만 |
|---|
| 2025.10.14 | ₩4,124 | ₩4,391 | ₩4,017 | ₩4,257 | +3.24% | 22.4만 |
|---|
| 2025.10.13 | ₩4,124 | ₩4,270 | ₩4,017 | ₩4,124 | 0.00% | 18.2만 |
|---|
| 2025.10.10 | ₩4,070 | ₩4,190 | ₩4,004 | ₩4,057 | -0.33% | 28.5만 |
|---|