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 | ₩1,590 | ₩1,630 | ₩1,563 | ₩1,577 | -0.84% | 10.5만 |
| 2026.10.08 | ₩1,644 | ₩1,644 | ₩1,537 | ₩1,577 | -4.07% | 39.7만 |
| 2026.10.07 | ₩1,670 | ₩1,684 | ₩1,617 | ₩1,657 | -0.80% | 26.3만 |
| 2026.10.06 | ₩1,697 | ₩1,710 | ₩1,670 | ₩1,670 | -1.57% | 23만 |
| 2026.10.05 | ₩1,751 | ₩1,791 | ₩1,657 | ₩1,670 | -4.58% | 47.1만 |
| 2026.10.02 | ₩1,804 | ₩1,817 | ₩1,751 | ₩1,764 | -2.22% | 15.1만 |
| 2026.10.01 | ₩1,817 | ₩1,844 | ₩1,777 | ₩1,777 | -2.21% | 32.7만 |
| 2026.09.30 | ₩1,844 | ₩1,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,831 |
| -0.72% |
| 6.5만 |
| 2026.09.29 | ₩1,844 | ₩1,857 | ₩1,817 | ₩1,844 | 0.00% | 7.2만 |
|---|
| 2026.09.28 | ₩1,857 | ₩1,911 | ₩1,831 | ₩1,857 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩1,857 | ₩1,911 | ₩1,857 | ₩1,857 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩1,898 | ₩1,898 | ₩1,817 | ₩1,857 | -2.11% | 39.8만 |
|---|
| 2026.09.23 | ₩1,938 | ₩1,938 | ₩1,884 | ₩1,924 | -0.69% | 15.3만 |
|---|
| 2026.09.22 | ₩2,004 | ₩2,018 | ₩1,938 | ₩1,951 | -2.67% | 22.4만 |
|---|
| 2026.09.21 | ₩2,031 | ₩2,045 | ₩1,964 | ₩2,004 | -1.32% | 40.4만 |
|---|
| 2026.09.18 | ₩2,018 | ₩2,018 | ₩1,951 | ₩2,004 | -0.66% | 26.5만 |
|---|
| 2026.09.17 | ₩2,018 | ₩2,098 | ₩2,004 | ₩2,031 | +0.66% | 16.6만 |
|---|
| 2026.09.16 | ₩1,951 | ₩2,018 | ₩1,938 | ₩1,991 | +2.05% | 23.3만 |
|---|
| 2026.09.15 | ₩1,991 | ₩2,004 | ₩1,898 | ₩1,938 | -2.68% | 19.2만 |
|---|
| 2026.09.14 | ₩2,045 | ₩2,085 | ₩1,978 | ₩2,004 | -1.96% | 27만 |
|---|
| 2026.09.11 | ₩1,978 | ₩2,058 | ₩1,978 | ₩2,018 | +2.03% | 35.8만 |
|---|
| 2026.09.10 | ₩2,031 | ₩2,085 | ₩1,951 | ₩1,951 | -3.95% | 34.3만 |
|---|
| 2026.09.09 | ₩2,098 | ₩2,111 | ₩2,031 | ₩2,045 | -2.55% | 25.8만 |
|---|
| 2026.09.08 | ₩2,125 | ₩2,125 | ₩2,071 | ₩2,098 | -1.26% | 23.7만 |
|---|
| 2026.09.04 | ₩2,058 | ₩2,138 | ₩2,058 | ₩2,085 | +1.30% | 35.6만 |
|---|
| 2026.09.03 | ₩2,071 | ₩2,085 | ₩1,991 | ₩2,045 | -1.29% | 48.1만 |
|---|
| 2026.09.02 | ₩2,098 | ₩2,151 | ₩2,004 | ₩2,004 | -4.46% | 45.1만 |
|---|
| 2026.09.01 | ₩2,245 | ₩2,245 | ₩2,098 | ₩2,098 | -6.55% | 39.1만 |
|---|
| 2026.08.31 | ₩2,272 | ₩2,298 | ₩2,245 | ₩2,258 | -0.59% | 24만 |
|---|
| 2026.08.28 | ₩2,339 | ₩2,365 | ₩2,245 | ₩2,272 | -2.86% | 54.6만 |
|---|
| 2026.08.27 | ₩2,352 | ₩2,405 | ₩2,325 | ₩2,339 | -0.57% | 41.5만 |
|---|
| 2026.08.26 | ₩2,339 | ₩2,419 | ₩2,339 | ₩2,352 | +0.57% | 22.7만 |
|---|
| 2026.08.25 | ₩2,365 | ₩2,392 | ₩2,339 | ₩2,365 | 0.00% | 12.1만 |
|---|
| 2026.08.24 | ₩2,352 | ₩2,419 | ₩2,285 | ₩2,365 | +0.57% | 30.5만 |
|---|
| 2026.08.21 | ₩2,339 | ₩2,379 | ₩2,298 | ₩2,365 | +1.14% | 46.8만 |
|---|
| 2026.08.20 | ₩2,285 | ₩2,352 | ₩2,285 | ₩2,325 | +1.75% | 18.4만 |
|---|
| 2026.08.19 | ₩2,352 | ₩2,445 | ₩2,298 | ₩2,312 | -1.70% | 23.6만 |
|---|
| 2026.08.18 | ₩2,272 | ₩2,365 | ₩2,192 | ₩2,339 | +2.94% | 39.4만 |
|---|
| 2026.08.17 | ₩2,365 | ₩2,379 | ₩2,232 | ₩2,232 | -5.65% | 27.8만 |
|---|
| 2026.08.14 | ₩2,352 | ₩2,405 | ₩2,325 | ₩2,352 | 0.00% | 30만 |
|---|
| 2026.08.13 | ₩2,325 | ₩2,392 | ₩2,285 | ₩2,352 | +1.15% | 44만 |
|---|
| 2026.08.12 | ₩2,339 | ₩2,432 | ₩2,272 | ₩2,325 | -0.57% | 51만 |
|---|
| 2026.08.11 | ₩2,325 | ₩2,352 | ₩2,285 | ₩2,312 | -0.57% | 21.4만 |
|---|
| 2026.08.10 | ₩2,312 | ₩2,392 | ₩2,285 | ₩2,298 | -0.58% | 31.9만 |
|---|
| 2026.08.07 | ₩2,325 | ₩2,339 | ₩2,272 | ₩2,312 | -0.57% | 35.3만 |
|---|
| 2026.08.06 | ₩2,258 | ₩2,365 | ₩2,245 | ₩2,298 | +1.78% | 23.3만 |
|---|
| 2026.08.05 | ₩2,258 | ₩2,325 | ₩2,205 | ₩2,298 | +1.78% | 49.7만 |
|---|
| 2026.08.04 | ₩2,218 | ₩2,339 | ₩2,218 | ₩2,258 | +1.81% | 34.5만 |
|---|
| 2026.08.03 | ₩2,285 | ₩2,325 | ₩2,192 | ₩2,218 | -2.92% | 40.5만 |
|---|
| 2026.07.31 | ₩2,272 | ₩2,325 | ₩2,205 | ₩2,245 | -1.18% | 31.6만 |
|---|
| 2026.07.30 | ₩2,258 | ₩2,298 | ₩2,218 | ₩2,272 | +0.59% | 16.7만 |
|---|
| 2026.07.29 | ₩2,298 | ₩2,352 | ₩2,192 | ₩2,218 | -3.49% | 23.2만 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,405 | ₩2,218 | ₩2,298 | -4.44% | 37.3만 |
|---|
| 2026.07.27 | ₩2,312 | ₩2,472 | ₩2,272 | ₩2,432 | +5.20% | 40.8만 |
|---|
| 2026.07.24 | ₩2,352 | ₩2,445 | ₩2,285 | ₩2,312 | -1.70% | 43만 |
|---|
| 2026.07.23 | ₩2,339 | ₩2,526 | ₩2,325 | ₩2,352 | +0.57% | 49.3만 |
|---|
| 2026.07.22 | ₩2,298 | ₩2,339 | ₩2,205 | ₩2,285 | -0.58% | 37.8만 |
|---|
| 2026.07.21 | ₩2,192 | ₩2,325 | ₩2,192 | ₩2,312 | +5.49% | 29.1만 |
|---|
| 2026.07.20 | ₩2,178 | ₩2,245 | ₩2,125 | ₩2,205 | +1.23% | 35.4만 |
|---|
| 2026.07.17 | ₩2,165 | ₩2,258 | ₩2,125 | ₩2,165 | 0.00% | 38만 |
|---|
| 2026.07.16 | ₩2,339 | ₩2,339 | ₩2,205 | ₩2,218 | -5.14% | 38.5만 |
|---|
| 2026.07.15 | ₩2,486 | ₩2,512 | ₩2,325 | ₩2,339 | -5.91% | 58.7만 |
|---|
| 2026.07.14 | ₩2,552 | ₩2,592 | ₩2,486 | ₩2,486 | -2.62% | 24.8만 |
|---|
| 2026.07.13 | ₩2,539 | ₩2,579 | ₩2,432 | ₩2,539 | 0.00% | 43.2만 |
|---|
| 2026.07.10 | ₩2,499 | ₩2,579 | ₩2,459 | ₩2,552 | +2.14% | 32.4만 |
|---|
| 2026.07.09 | ₩2,633 | ₩2,673 | ₩2,486 | ₩2,499 | -5.08% | 56.2만 |
|---|
| 2026.07.08 | ₩2,512 | ₩2,646 | ₩2,445 | ₩2,592 | +3.19% | 55.1만 |
|---|
| 2026.07.07 | ₩2,592 | ₩2,633 | ₩2,419 | ₩2,499 | -3.61% | 92.4만 |
|---|
| 2026.07.06 | ₩2,606 | ₩2,739 | ₩2,526 | ₩2,619 | +0.51% | 37.2만 |
|---|
| 2026.07.02 | ₩2,820 | ₩2,913 | ₩2,579 | ₩2,579 | -8.53% | 53.1만 |
|---|
| 2026.07.01 | ₩2,806 | ₩2,886 | ₩2,726 | ₩2,820 | +0.48% | 74.7만 |
|---|
| 2026.06.30 | ₩2,753 | ₩2,860 | ₩2,713 | ₩2,806 | +1.94% | 68만 |
|---|
| 2026.06.29 | ₩2,806 | ₩2,820 | ₩2,699 | ₩2,726 | -2.86% | 71.8만 |
|---|
| 2026.06.26 | ₩2,739 | ₩2,940 | ₩2,659 | ₩2,766 | +0.98% | 161.9만 |
|---|
| 2026.06.25 | ₩3,140 | ₩3,234 | ₩2,726 | ₩2,739 | -12.77% | 145.4만 |
|---|
| 2026.06.24 | ₩3,140 | ₩3,301 | ₩3,074 | ₩3,140 | 0.00% | 53.3만 |
|---|
| 2026.06.23 | ₩3,114 | ₩3,247 | ₩2,980 | ₩3,194 | +2.58% | 91.3만 |
|---|
| 2026.06.22 | ₩3,167 | ₩3,287 | ₩3,074 | ₩3,234 | +2.11% | 101.4만 |
|---|
| 2026.06.18 | ₩3,474 | ₩3,474 | ₩3,033 | ₩3,207 | -7.69% | 205.8만 |
|---|
| 2026.06.17 | ₩3,996 | ₩4,009 | ₩3,368 | ₩3,421 | -14.38% | 255.1만 |
|---|
| 2026.06.16 | ₩3,768 | ₩4,102 | ₩3,581 | ₩3,996 | +6.03% | 260.7만 |
|---|
| 2026.06.15 | ₩6,160 | ₩6,160 | ₩3,501 | ₩3,688 | -40.13% | 525.5만 |
|---|
| 2026.06.12 | ₩6,307 | ₩6,508 | ₩6,160 | ₩6,454 | +2.33% | 30.1만 |
|---|
| 2026.06.11 | ₩5,746 | ₩6,187 | ₩5,679 | ₩6,134 | +6.74% | 23.7만 |
|---|
| 2026.06.10 | ₩5,546 | ₩6,027 | ₩5,546 | ₩5,733 | +3.37% | 27.1만 |
|---|
| 2026.06.09 | ₩6,200 | ₩6,241 | ₩5,305 | ₩5,586 | -9.91% | 33.2만 |
|---|
| 2026.06.08 | ₩6,561 | ₩6,628 | ₩6,000 | ₩6,013 | -8.35% | 29.7만 |
|---|
| 2026.06.05 | ₩7,109 | ₩7,189 | ₩6,267 | ₩6,307 | -11.28% | 36.5만 |
|---|
| 2026.06.04 | ₩7,390 | ₩7,670 | ₩7,189 | ₩7,216 | -2.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,737 | ₩8,285 | ₩7,497 | ₩7,537 | -2.59% | 71.3만 |
|---|
| 2026.06.02 | ₩7,697 | ₩7,791 | ₩7,443 | ₩7,751 | +0.69% | 39.1만 |
|---|
| 2026.06.01 | ₩7,417 | ₩7,697 | ₩7,216 | ₩7,644 | +3.06% | 34.9만 |
|---|
| 2026.05.29 | ₩7,684 | ₩7,684 | ₩7,136 | ₩7,510 | -2.26% | 62.4만 |
|---|
| 2026.05.28 | ₩6,989 | ₩7,791 | ₩6,949 | ₩7,684 | +9.94% | 79.4만 |
|---|
| 2026.05.27 | ₩6,682 | ₩6,989 | ₩6,494 | ₩6,922 | +3.60% | 24.2만 |
|---|
| 2026.05.26 | ₩6,628 | ₩6,802 | ₩6,294 | ₩6,655 | +0.40% | 45.8만 |
|---|
| 2026.05.22 | ₩5,759 | ₩6,548 | ₩5,759 | ₩6,401 | +11.14% | 57.4만 |
|---|
| 2026.05.21 | ₩4,944 | ₩5,866 | ₩4,944 | ₩5,626 | +13.78% | 44.7만 |
|---|
| 2026.05.20 | ₩5,025 | ₩5,025 | ₩4,811 | ₩4,878 | -2.93% | 9만 |
|---|
| 2026.05.19 | ₩5,011 | ₩5,078 | ₩4,757 | ₩4,944 | -1.33% | 20.5만 |
|---|
| 2026.05.18 | ₩5,065 | ₩5,105 | ₩4,690 | ₩5,038 | -0.53% | 39.6만 |
|---|
| 2026.05.15 | ₩5,065 | ₩5,198 | ₩4,958 | ₩5,025 | -0.79% | 15.4만 |
|---|
| 2026.05.14 | ₩4,984 | ₩5,319 | ₩4,904 | ₩5,225 | +4.83% | 13.4만 |
|---|
| 2026.05.13 | ₩4,797 | ₩5,051 | ₩4,704 | ₩4,984 | +3.90% | 16.2만 |
|---|
| 2026.05.12 | ₩5,011 | ₩5,065 | ₩4,744 | ₩4,891 | -2.40% | 14.7만 |
|---|
| 2026.05.11 | ₩5,265 | ₩5,265 | ₩4,958 | ₩5,025 | -4.57% | 37만 |
|---|
| 2026.05.08 | ₩5,131 | ₩5,319 | ₩5,065 | ₩5,252 | +2.34% | 14.7만 |
|---|
| 2026.05.07 | ₩5,145 | ₩5,158 | ₩4,958 | ₩4,998 | -2.86% | 11.6만 |
|---|
| 2026.05.06 | ₩4,958 | ₩5,185 | ₩4,958 | ₩5,131 | +3.50% | 13.9만 |
|---|
| 2026.05.05 | ₩4,878 | ₩5,051 | ₩4,878 | ₩4,958 | +1.64% | 15.8만 |
|---|
| 2026.05.04 | ₩4,918 | ₩5,051 | ₩4,797 | ₩4,878 | -0.82% | 23.8만 |
|---|
| 2026.05.01 | ₩4,744 | ₩4,944 | ₩4,704 | ₩4,918 | +3.66% | 19.4만 |
|---|
| 2026.04.30 | ₩4,744 | ₩4,757 | ₩4,624 | ₩4,704 | -0.85% | 25.5만 |
|---|
| 2026.04.29 | ₩4,731 | ₩4,757 | ₩4,570 | ₩4,677 | -1.13% | 11.5만 |
|---|
| 2026.04.28 | ₩4,998 | ₩5,345 | ₩4,650 | ₩4,704 | -5.88% | 19.4만 |
|---|
| 2026.04.27 | ₩5,252 | ₩5,265 | ₩5,025 | ₩5,078 | -3.31% | 13만 |
|---|
| 2026.04.24 | ₩5,172 | ₩5,412 | ₩5,025 | ₩5,292 | +2.33% | 11.7만 |
|---|
| 2026.04.23 | ₩5,372 | ₩5,479 | ₩5,172 | ₩5,198 | -3.23% | 12.6만 |
|---|
| 2026.04.22 | ₩5,412 | ₩5,613 | ₩5,118 | ₩5,439 | +0.49% | 27.5만 |
|---|
| 2026.04.21 | ₩5,439 | ₩5,546 | ₩5,265 | ₩5,372 | -1.23% | 18만 |
|---|
| 2026.04.20 | ₩5,399 | ₩5,626 | ₩5,385 | ₩5,439 | +0.74% | 19.4만 |
|---|
| 2026.04.17 | ₩5,425 | ₩5,666 | ₩5,278 | ₩5,492 | +1.23% | 25.2만 |
|---|
| 2026.04.16 | ₩4,998 | ₩5,385 | ₩4,864 | ₩5,345 | +6.95% | 23.6만 |
|---|
| 2026.04.15 | ₩4,971 | ₩5,158 | ₩4,931 | ₩5,011 | +0.81% | 30.4만 |
|---|
| 2026.04.14 | ₩5,051 | ₩5,065 | ₩4,904 | ₩4,984 | -1.32% | 17.2만 |
|---|
| 2026.04.13 | ₩4,891 | ₩5,278 | ₩4,744 | ₩5,038 | +3.01% | 22.3만 |
|---|
| 2026.04.10 | ₩5,011 | ₩5,252 | ₩4,891 | ₩4,931 | -1.60% | 8.1만 |
|---|
| 2026.04.09 | ₩5,225 | ₩5,319 | ₩4,984 | ₩5,051 | -3.32% | 15.2만 |
|---|
| 2026.04.08 | ₩5,172 | ₩5,305 | ₩5,038 | ₩5,212 | +0.78% | 17.4만 |
|---|
| 2026.04.07 | ₩4,998 | ₩5,091 | ₩4,717 | ₩4,984 | -0.27% | 28.1만 |
|---|
| 2026.04.06 | ₩4,744 | ₩5,172 | ₩4,704 | ₩5,065 | +6.76% | 26.8만 |
|---|
| 2026.04.02 | ₩4,490 | ₩4,797 | ₩4,370 | ₩4,744 | +5.65% | 20.3만 |
|---|
| 2026.04.01 | ₩4,463 | ₩4,837 | ₩4,463 | ₩4,664 | +4.49% | 27.4만 |
|---|
| 2026.03.31 | ₩4,102 | ₩4,463 | ₩4,102 | ₩4,437 | +8.14% | 25.7만 |
|---|
| 2026.03.30 | ₩4,169 | ₩4,316 | ₩3,915 | ₩4,022 | -3.53% | 39.2만 |
|---|
| 2026.03.27 | ₩4,490 | ₩4,517 | ₩4,076 | ₩4,143 | -7.74% | 35.4만 |
|---|
| 2026.03.26 | ₩4,744 | ₩4,837 | ₩4,477 | ₩4,490 | -5.35% | 27.9만 |
|---|
| 2026.03.25 | ₩4,811 | ₩4,931 | ₩4,744 | ₩4,837 | +0.56% | 25.4만 |
|---|
| 2026.03.24 | ₩4,824 | ₩5,145 | ₩4,677 | ₩4,744 | -1.66% | 38.8만 |
|---|
| 2026.03.23 | ₩4,864 | ₩4,971 | ₩4,744 | ₩4,864 | 0.00% | 26.2만 |
|---|
| 2026.03.20 | ₩4,984 | ₩5,118 | ₩4,637 | ₩4,837 | -2.95% | 38.1만 |
|---|
| 2026.03.19 | ₩4,450 | ₩5,105 | ₩4,356 | ₩4,998 | +12.31% | 52.7만 |
|---|
| 2026.03.18 | ₩4,878 | ₩4,958 | ₩4,343 | ₩4,530 | -7.12% | 72.6만 |
|---|
| 2026.03.17 | ₩5,359 | ₩5,506 | ₩4,076 | ₩4,891 | -8.73% | 111.6만 |
|---|
| 2026.03.16 | ₩6,294 | ₩6,655 | ₩6,227 | ₩6,481 | +2.97% | 34.6만 |
|---|
| 2026.03.13 | ₩6,508 | ₩6,829 | ₩6,214 | ₩6,241 | -4.11% | 20.4만 |
|---|
| 2026.03.12 | ₩6,748 | ₩6,748 | ₩6,187 | ₩6,401 | -5.15% | 36만 |
|---|
| 2026.03.11 | ₩6,708 | ₩7,082 | ₩6,695 | ₩6,815 | +1.59% | 17만 |
|---|
| 2026.03.10 | ₩6,802 | ₩7,203 | ₩6,802 | ₩6,949 | +2.16% | 23.9만 |
|---|
| 2026.03.09 | ₩6,588 | ₩6,882 | ₩6,414 | ₩6,788 | +3.04% | 15.4만 |
|---|
| 2026.03.06 | ₩6,895 | ₩7,002 | ₩6,682 | ₩6,695 | -2.91% | 20.5만 |
|---|
| 2026.03.05 | ₩7,163 | ₩7,350 | ₩6,815 | ₩7,096 | -0.93% | 12.1만 |
|---|
| 2026.03.04 | ₩6,869 | ₩7,243 | ₩6,869 | ₩7,163 | +4.28% | 12.7만 |
|---|
| 2026.03.03 | ₩6,855 | ₩6,882 | ₩6,521 | ₩6,842 | -0.19% | 14.9만 |
|---|
| 2026.03.02 | ₩6,561 | ₩7,082 | ₩6,481 | ₩7,002 | +6.72% | 17.6만 |
|---|
| 2026.02.27 | ₩6,815 | ₩7,042 | ₩6,575 | ₩6,708 | -1.57% | 21.6만 |
|---|
| 2026.02.26 | ₩6,855 | ₩6,976 | ₩6,628 | ₩6,935 | +1.17% | 39.5만 |
|---|
| 2026.02.25 | ₩7,483 | ₩7,684 | ₩6,494 | ₩6,895 | -7.86% | 119.8만 |
|---|
| 2026.02.24 | ₩7,216 | ₩7,684 | ₩7,203 | ₩7,483 | +3.70% | 15.5만 |
|---|
| 2026.02.23 | ₩7,376 | ₩7,417 | ₩7,069 | ₩7,229 | -1.99% | 11.7만 |
|---|
| 2026.02.20 | ₩7,550 | ₩7,617 | ₩7,376 | ₩7,443 | -1.42% | 11.4만 |
|---|
| 2026.02.19 | ₩7,457 | ₩7,724 | ₩7,350 | ₩7,523 | +0.90% | 15만 |
|---|
| 2026.02.18 | ₩7,617 | ₩7,951 | ₩7,350 | ₩7,604 | -0.18% | 16.9만 |
|---|
| 2026.02.17 | ₩7,697 | ₩7,938 | ₩7,537 | ₩7,577 | -1.56% | 15.6만 |
|---|
| 2026.02.13 | ₩7,684 | ₩7,951 | ₩7,684 | ₩7,831 | +1.91% | 15.2만 |
|---|
| 2026.02.12 | ₩7,844 | ₩7,951 | ₩7,483 | ₩7,617 | -2.90% | 22만 |
|---|
| 2026.02.11 | ₩7,911 | ₩7,951 | ₩7,550 | ₩7,871 | -0.51% | 17.1만 |
|---|
| 2026.02.10 | ₩7,898 | ₩7,951 | ₩7,670 | ₩7,764 | -1.69% | 30.1만 |
|---|
| 2026.02.09 | ₩7,604 | ₩8,138 | ₩7,430 | ₩7,844 | +3.16% | 22.3만 |
|---|
| 2026.02.06 | ₩6,935 | ₩7,684 | ₩6,935 | ₩7,617 | +9.83% | 28.5만 |
|---|
| 2026.02.05 | ₩7,016 | ₩7,176 | ₩6,494 | ₩6,882 | -1.90% | 45.8만 |
|---|
| 2026.02.04 | ₩7,991 | ₩8,298 | ₩6,842 | ₩7,069 | -11.54% | 65.9만 |
|---|
| 2026.02.03 | ₩7,497 | ₩8,045 | ₩7,457 | ₩7,991 | +6.60% | 46.7만 |
|---|
| 2026.02.02 | ₩7,403 | ₩7,924 | ₩7,403 | ₩7,430 | +0.36% | 19.2만 |
|---|
| 2026.01.30 | ₩7,724 | ₩7,764 | ₩7,283 | ₩7,430 | -3.81% | 31.4만 |
|---|
| 2026.01.29 | ₩7,924 | ₩8,058 | ₩7,684 | ₩7,711 | -2.70% | 23.1만 |
|---|
| 2026.01.28 | ₩8,018 | ₩8,232 | ₩7,670 | ₩7,858 | -2.00% | 34.6만 |
|---|
| 2026.01.27 | ₩7,483 | ₩8,071 | ₩7,417 | ₩7,951 | +6.25% | 42.3만 |
|---|
| 2026.01.26 | ₩7,751 | ₩7,858 | ₩7,283 | ₩7,510 | -3.10% | 28.9만 |
|---|
| 2026.01.23 | ₩7,724 | ₩7,898 | ₩7,617 | ₩7,844 | +1.56% | 20.5만 |
|---|
| 2026.01.22 | ₩7,510 | ₩8,018 | ₩7,430 | ₩7,751 | +3.20% | 27만 |
|---|
| 2026.01.21 | ₩7,657 | ₩7,884 | ₩7,136 | ₩7,523 | -1.75% | 30.4만 |
|---|
| 2026.01.20 | ₩8,111 | ₩8,151 | ₩7,417 | ₩7,590 | -6.43% | 36.8만 |
|---|
| 2026.01.16 | ₩7,831 | ₩8,031 | ₩7,657 | ₩7,991 | +2.05% | 35.6만 |
|---|
| 2026.01.15 | ₩7,804 | ₩8,125 | ₩7,630 | ₩7,737 | -0.86% | 45.9만 |
|---|
| 2026.01.14 | ₩7,817 | ₩7,831 | ₩7,483 | ₩7,764 | -0.68% | 32.8만 |
|---|
| 2026.01.13 | ₩7,417 | ₩8,071 | ₩7,163 | ₩7,858 | +5.95% | 78.8만 |
|---|
| 2026.01.12 | ₩7,283 | ₩7,564 | ₩7,082 | ₩7,376 | +1.28% | 35.1만 |
|---|
| 2026.01.09 | ₩7,577 | ₩7,751 | ₩7,016 | ₩7,310 | -3.53% | 43.7만 |
|---|
| 2026.01.08 | ₩7,537 | ₩7,764 | ₩7,350 | ₩7,550 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩7,684 | ₩7,991 | ₩7,470 | ₩7,590 | -1.22% | 52.3만 |
|---|
| 2026.01.06 | ₩7,189 | ₩7,817 | ₩7,123 | ₩7,737 | +7.62% | 47.6만 |
|---|
| 2026.01.05 | ₩7,497 | ₩7,604 | ₩7,082 | ₩7,136 | -4.81% | 48.7만 |
|---|
| 2026.01.02 | ₩6,976 | ₩7,724 | ₩6,935 | ₩7,390 | +5.94% | 41.2만 |
|---|
| 2025.12.31 | ₩7,176 | ₩7,390 | ₩6,895 | ₩7,069 | -1.49% | 33.5만 |
|---|
| 2025.12.30 | ₩7,082 | ₩7,550 | ₩6,788 | ₩7,176 | +1.32% | 115.8만 |
|---|
| 2025.12.29 | ₩6,334 | ₩7,109 | ₩6,147 | ₩7,042 | +11.18% | 91.2만 |
|---|
| 2025.12.26 | ₩5,920 | ₩6,374 | ₩5,626 | ₩6,321 | +6.77% | 34.3만 |
|---|
| 2025.12.24 | ₩5,906 | ₩6,120 | ₩5,746 | ₩5,933 | +0.45% | 31.9만 |
|---|
| 2025.12.23 | ₩5,185 | ₩6,013 | ₩5,131 | ₩5,920 | +14.18% | 91.3만 |
|---|
| 2025.12.22 | ₩4,543 | ₩5,345 | ₩4,543 | ₩5,198 | +14.41% | 60.8만 |
|---|
| 2025.12.19 | ₩4,156 | ₩4,517 | ₩4,089 | ₩4,477 | +7.72% | 25.9만 |
|---|
| 2025.12.18 | ₩4,022 | ₩4,276 | ₩4,009 | ₩4,116 | +2.33% | 21.7만 |
|---|
| 2025.12.17 | ₩4,156 | ₩4,183 | ₩3,675 | ₩3,808 | -8.36% | 48.3만 |
|---|
| 2025.12.16 | ₩4,036 | ₩4,196 | ₩3,996 | ₩4,156 | +2.98% | 11.3만 |
|---|
| 2025.12.15 | ₩4,143 | ₩4,263 | ₩3,969 | ₩4,009 | -3.23% | 26.4만 |
|---|
| 2025.12.12 | ₩4,370 | ₩4,530 | ₩4,009 | ₩4,089 | -6.42% | 36.6만 |
|---|
| 2025.12.11 | ₩4,757 | ₩4,984 | ₩4,570 | ₩4,837 | +1.69% | 61.4만 |
|---|
| 2025.12.10 | ₩4,784 | ₩4,918 | ₩4,503 | ₩4,704 | -1.68% | 49.2만 |
|---|
| 2025.12.09 | ₩4,410 | ₩4,744 | ₩4,370 | ₩4,717 | +6.97% | 20.8만 |
|---|
| 2025.12.08 | ₩4,370 | ₩4,690 | ₩4,263 | ₩4,396 | +0.61% | 30.1만 |
|---|
| 2025.12.05 | ₩4,343 | ₩4,370 | ₩4,236 | ₩4,343 | 0.00% | 5.7만 |
|---|
| 2025.12.04 | ₩4,290 | ₩4,437 | ₩4,236 | ₩4,396 | +2.49% | 12.2만 |
|---|
| 2025.12.03 | ₩4,209 | ₩4,343 | ₩4,009 | ₩4,330 | +2.86% | 13.7만 |
|---|
| 2025.12.02 | ₩4,196 | ₩4,223 | ₩4,062 | ₩4,196 | 0.00% | 10.4만 |
|---|
| 2025.12.01 | ₩4,062 | ₩4,343 | ₩4,009 | ₩4,209 | +3.62% | 15.7만 |
|---|
| 2025.11.28 | ₩4,143 | ₩4,156 | ₩4,009 | ₩4,089 | -1.29% | 9.5만 |
|---|
| 2025.11.26 | ₩4,196 | ₩4,209 | ₩4,009 | ₩4,049 | -3.50% | 14.4만 |
|---|
| 2025.11.25 | ₩4,009 | ₩4,209 | ₩3,795 | ₩4,102 | +2.33% | 10.8만 |
|---|
| 2025.11.24 | ₩3,902 | ₩4,076 | ₩3,782 | ₩4,022 | +3.08% | 10만 |
|---|
| 2025.11.21 | ₩3,862 | ₩3,982 | ₩3,635 | ₩3,889 | +0.69% | 15.9만 |
|---|
| 2025.11.20 | ₩4,196 | ₩4,209 | ₩3,808 | ₩3,875 | -7.64% | 24만 |
|---|
| 2025.11.19 | ₩4,276 | ₩4,343 | ₩4,062 | ₩4,156 | -2.81% | 12.7만 |
|---|
| 2025.11.18 | ₩4,102 | ₩4,343 | ₩4,089 | ₩4,236 | +3.26% | 14.8만 |
|---|
| 2025.11.17 | ₩4,249 | ₩4,343 | ₩4,116 | ₩4,169 | -1.89% | 15.4만 |
|---|
| 2025.11.14 | ₩4,183 | ₩4,396 | ₩4,116 | ₩4,276 | +2.24% | 9만 |
|---|
| 2025.11.13 | ₩4,437 | ₩4,437 | ₩3,982 | ₩4,303 | -3.01% | 25.5만 |
|---|
| 2025.11.12 | ₩4,343 | ₩4,677 | ₩4,290 | ₩4,437 | +2.15% | 29.5만 |
|---|
| 2025.11.11 | ₩4,062 | ₩4,637 | ₩4,009 | ₩4,290 | +5.59% | 111.5만 |
|---|
| 2025.11.10 | ₩4,276 | ₩4,276 | ₩3,969 | ₩4,009 | -6.25% | 176.7만 |
|---|
| 2025.11.07 | ₩4,022 | ₩4,156 | ₩3,875 | ₩4,062 | +1.00% | 20.4만 |
|---|
| 2025.11.06 | ₩3,915 | ₩4,156 | ₩3,808 | ₩4,049 | +3.41% | 20만 |
|---|
| 2025.11.05 | ₩3,942 | ₩3,969 | ₩3,822 | ₩3,929 | -0.34% | 11.6만 |
|---|
| 2025.11.04 | ₩3,915 | ₩3,996 | ₩3,902 | ₩3,969 | +1.37% | 8.4만 |
|---|
| 2025.11.03 | ₩3,795 | ₩4,089 | ₩3,742 | ₩4,062 | +7.04% | 12.5만 |
|---|
| 2025.10.31 | ₩3,742 | ₩3,862 | ₩3,541 | ₩3,795 | +1.43% | 37.3만 |
|---|
| 2025.10.30 | ₩3,889 | ₩4,076 | ₩3,782 | ₩3,862 | -0.69% | 14.3만 |
|---|
| 2025.10.29 | ₩4,143 | ₩4,263 | ₩3,755 | ₩3,915 | -5.48% | 30.1만 |
|---|
| 2025.10.28 | ₩4,223 | ₩4,263 | ₩4,062 | ₩4,183 | -0.95% | 7.2만 |
|---|
| 2025.10.27 | ₩4,503 | ₩4,530 | ₩4,223 | ₩4,236 | -5.93% | 13.6만 |
|---|
| 2025.10.24 | ₩4,183 | ₩4,543 | ₩4,076 | ₩4,477 | +7.03% | 40.8만 |
|---|
| 2025.10.23 | ₩4,009 | ₩4,209 | ₩3,942 | ₩4,183 | +4.33% | 20.5만 |
|---|
| 2025.10.22 | ₩3,982 | ₩4,129 | ₩3,782 | ₩3,889 | -2.35% | 26.7만 |
|---|
| 2025.10.21 | ₩4,049 | ₩4,076 | ₩3,929 | ₩4,009 | -0.99% | 11.6만 |
|---|
| 2025.10.20 | ₩3,996 | ₩4,143 | ₩3,902 | ₩4,102 | +2.68% | 10.8만 |
|---|
| 2025.10.17 | ₩3,889 | ₩4,143 | ₩3,795 | ₩3,955 | +1.72% | 19.5만 |
|---|
| 2025.10.16 | ₩4,463 | ₩4,463 | ₩3,889 | ₩3,889 | -12.87% | 20.4만 |
|---|
| 2025.10.15 | ₩4,330 | ₩4,437 | ₩4,209 | ₩4,437 | +2.47% | 20.6만 |
|---|
| 2025.10.14 | ₩4,129 | ₩4,396 | ₩4,022 | ₩4,263 | +3.24% | 22.4만 |
|---|
| 2025.10.13 | ₩4,129 | ₩4,276 | ₩4,022 | ₩4,129 | 0.00% | 18.2만 |
|---|
| 2025.10.10 | ₩4,076 | ₩4,196 | ₩4,009 | ₩4,062 | -0.33% | 28.5만 |
|---|