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 | ₩1,593 | ₩1,633 | ₩1,566 | ₩1,580 | -0.84% | 10.5만 |
| 2026.10.08 | ₩1,647 | ₩1,647 | ₩1,540 | ₩1,580 | -4.07% | 39.7만 |
| 2026.10.07 | ₩1,673 | ₩1,687 | ₩1,620 | ₩1,660 | -0.80% | 26.3만 |
| 2026.10.06 | ₩1,700 | ₩1,714 | ₩1,673 | ₩1,673 | -1.57% | 23만 |
| 2026.10.05 | ₩1,754 | ₩1,794 | ₩1,660 | ₩1,673 | -4.58% | 47.1만 |
| 2026.10.02 | ₩1,807 | ₩1,821 | ₩1,754 | ₩1,767 | -2.22% | 15.1만 |
| 2026.10.01 | ₩1,821 | ₩1,847 | ₩1,781 | ₩1,781 | -2.21% | 32.7만 |
| 2026.09.30 | ₩1,847 | ₩1,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,834 |
| ₩1,834 |
| -0.72% |
| 6.5만 |
| 2026.09.29 | ₩1,847 | ₩1,861 | ₩1,821 | ₩1,847 | 0.00% | 7.2만 |
|---|
| 2026.09.28 | ₩1,861 | ₩1,914 | ₩1,834 | ₩1,861 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩1,861 | ₩1,914 | ₩1,861 | ₩1,861 | 0.00% | 9.7만 |
|---|
| 2026.09.24 | ₩1,901 | ₩1,901 | ₩1,821 | ₩1,861 | -2.11% | 39.8만 |
|---|
| 2026.09.23 | ₩1,941 | ₩1,941 | ₩1,888 | ₩1,928 | -0.69% | 15.3만 |
|---|
| 2026.09.22 | ₩2,008 | ₩2,021 | ₩1,941 | ₩1,955 | -2.67% | 22.4만 |
|---|
| 2026.09.21 | ₩2,035 | ₩2,048 | ₩1,968 | ₩2,008 | -1.32% | 40.4만 |
|---|
| 2026.09.18 | ₩2,021 | ₩2,021 | ₩1,955 | ₩2,008 | -0.66% | 26.5만 |
|---|
| 2026.09.17 | ₩2,021 | ₩2,102 | ₩2,008 | ₩2,035 | +0.66% | 16.6만 |
|---|
| 2026.09.16 | ₩1,955 | ₩2,021 | ₩1,941 | ₩1,995 | +2.05% | 23.3만 |
|---|
| 2026.09.15 | ₩1,995 | ₩2,008 | ₩1,901 | ₩1,941 | -2.68% | 19.2만 |
|---|
| 2026.09.14 | ₩2,048 | ₩2,088 | ₩1,981 | ₩2,008 | -1.96% | 27만 |
|---|
| 2026.09.11 | ₩1,981 | ₩2,062 | ₩1,981 | ₩2,021 | +2.03% | 35.8만 |
|---|
| 2026.09.10 | ₩2,035 | ₩2,088 | ₩1,955 | ₩1,955 | -3.95% | 34.3만 |
|---|
| 2026.09.09 | ₩2,102 | ₩2,115 | ₩2,035 | ₩2,048 | -2.55% | 25.8만 |
|---|
| 2026.09.08 | ₩2,129 | ₩2,129 | ₩2,075 | ₩2,102 | -1.26% | 23.7만 |
|---|
| 2026.09.04 | ₩2,062 | ₩2,142 | ₩2,062 | ₩2,088 | +1.30% | 35.6만 |
|---|
| 2026.09.03 | ₩2,075 | ₩2,088 | ₩1,995 | ₩2,048 | -1.29% | 48.1만 |
|---|
| 2026.09.02 | ₩2,102 | ₩2,155 | ₩2,008 | ₩2,008 | -4.46% | 45.1만 |
|---|
| 2026.09.01 | ₩2,249 | ₩2,249 | ₩2,102 | ₩2,102 | -6.55% | 39.1만 |
|---|
| 2026.08.31 | ₩2,276 | ₩2,303 | ₩2,249 | ₩2,262 | -0.59% | 24만 |
|---|
| 2026.08.28 | ₩2,343 | ₩2,370 | ₩2,249 | ₩2,276 | -2.86% | 54.6만 |
|---|
| 2026.08.27 | ₩2,356 | ₩2,410 | ₩2,329 | ₩2,343 | -0.57% | 41.5만 |
|---|
| 2026.08.26 | ₩2,343 | ₩2,423 | ₩2,343 | ₩2,356 | +0.57% | 22.7만 |
|---|
| 2026.08.25 | ₩2,370 | ₩2,396 | ₩2,343 | ₩2,370 | 0.00% | 12.1만 |
|---|
| 2026.08.24 | ₩2,356 | ₩2,423 | ₩2,289 | ₩2,370 | +0.57% | 30.5만 |
|---|
| 2026.08.21 | ₩2,343 | ₩2,383 | ₩2,303 | ₩2,370 | +1.14% | 46.8만 |
|---|
| 2026.08.20 | ₩2,289 | ₩2,356 | ₩2,289 | ₩2,329 | +1.75% | 18.4만 |
|---|
| 2026.08.19 | ₩2,356 | ₩2,450 | ₩2,303 | ₩2,316 | -1.70% | 23.6만 |
|---|
| 2026.08.18 | ₩2,276 | ₩2,370 | ₩2,196 | ₩2,343 | +2.94% | 39.4만 |
|---|
| 2026.08.17 | ₩2,370 | ₩2,383 | ₩2,236 | ₩2,236 | -5.65% | 27.8만 |
|---|
| 2026.08.14 | ₩2,356 | ₩2,410 | ₩2,329 | ₩2,356 | 0.00% | 30만 |
|---|
| 2026.08.13 | ₩2,329 | ₩2,396 | ₩2,289 | ₩2,356 | +1.15% | 44만 |
|---|
| 2026.08.12 | ₩2,343 | ₩2,437 | ₩2,276 | ₩2,329 | -0.57% | 51만 |
|---|
| 2026.08.11 | ₩2,329 | ₩2,356 | ₩2,289 | ₩2,316 | -0.57% | 21.4만 |
|---|
| 2026.08.10 | ₩2,316 | ₩2,396 | ₩2,289 | ₩2,303 | -0.58% | 31.9만 |
|---|
| 2026.08.07 | ₩2,329 | ₩2,343 | ₩2,276 | ₩2,316 | -0.57% | 35.3만 |
|---|
| 2026.08.06 | ₩2,262 | ₩2,370 | ₩2,249 | ₩2,303 | +1.78% | 23.3만 |
|---|
| 2026.08.05 | ₩2,262 | ₩2,329 | ₩2,209 | ₩2,303 | +1.78% | 49.7만 |
|---|
| 2026.08.04 | ₩2,222 | ₩2,343 | ₩2,222 | ₩2,262 | +1.81% | 34.5만 |
|---|
| 2026.08.03 | ₩2,289 | ₩2,329 | ₩2,196 | ₩2,222 | -2.92% | 40.5만 |
|---|
| 2026.07.31 | ₩2,276 | ₩2,329 | ₩2,209 | ₩2,249 | -1.18% | 31.6만 |
|---|
| 2026.07.30 | ₩2,262 | ₩2,303 | ₩2,222 | ₩2,276 | +0.59% | 16.7만 |
|---|
| 2026.07.29 | ₩2,303 | ₩2,356 | ₩2,196 | ₩2,222 | -3.49% | 23.2만 |
|---|
| 2026.07.28 | ₩2,410 | ₩2,410 | ₩2,222 | ₩2,303 | -4.44% | 37.3만 |
|---|
| 2026.07.27 | ₩2,316 | ₩2,477 | ₩2,276 | ₩2,437 | +5.20% | 40.8만 |
|---|
| 2026.07.24 | ₩2,356 | ₩2,450 | ₩2,289 | ₩2,316 | -1.70% | 43만 |
|---|
| 2026.07.23 | ₩2,343 | ₩2,530 | ₩2,329 | ₩2,356 | +0.57% | 49.3만 |
|---|
| 2026.07.22 | ₩2,303 | ₩2,343 | ₩2,209 | ₩2,289 | -0.58% | 37.8만 |
|---|
| 2026.07.21 | ₩2,196 | ₩2,329 | ₩2,196 | ₩2,316 | +5.49% | 29.1만 |
|---|
| 2026.07.20 | ₩2,182 | ₩2,249 | ₩2,129 | ₩2,209 | +1.23% | 35.4만 |
|---|
| 2026.07.17 | ₩2,169 | ₩2,262 | ₩2,129 | ₩2,169 | 0.00% | 38만 |
|---|
| 2026.07.16 | ₩2,343 | ₩2,343 | ₩2,209 | ₩2,222 | -5.14% | 38.5만 |
|---|
| 2026.07.15 | ₩2,490 | ₩2,517 | ₩2,329 | ₩2,343 | -5.91% | 58.7만 |
|---|
| 2026.07.14 | ₩2,557 | ₩2,597 | ₩2,490 | ₩2,490 | -2.62% | 24.8만 |
|---|
| 2026.07.13 | ₩2,544 | ₩2,584 | ₩2,437 | ₩2,544 | 0.00% | 43.2만 |
|---|
| 2026.07.10 | ₩2,503 | ₩2,584 | ₩2,463 | ₩2,557 | +2.14% | 32.4만 |
|---|
| 2026.07.09 | ₩2,637 | ₩2,677 | ₩2,490 | ₩2,503 | -5.08% | 56.2만 |
|---|
| 2026.07.08 | ₩2,517 | ₩2,651 | ₩2,450 | ₩2,597 | +3.19% | 55.1만 |
|---|
| 2026.07.07 | ₩2,597 | ₩2,637 | ₩2,423 | ₩2,503 | -3.61% | 92.4만 |
|---|
| 2026.07.06 | ₩2,611 | ₩2,744 | ₩2,530 | ₩2,624 | +0.51% | 37.2만 |
|---|
| 2026.07.02 | ₩2,825 | ₩2,918 | ₩2,584 | ₩2,584 | -8.53% | 53.1만 |
|---|
| 2026.07.01 | ₩2,811 | ₩2,892 | ₩2,731 | ₩2,825 | +0.48% | 74.7만 |
|---|
| 2026.06.30 | ₩2,758 | ₩2,865 | ₩2,718 | ₩2,811 | +1.94% | 68만 |
|---|
| 2026.06.29 | ₩2,811 | ₩2,825 | ₩2,704 | ₩2,731 | -2.86% | 71.8만 |
|---|
| 2026.06.26 | ₩2,744 | ₩2,945 | ₩2,664 | ₩2,771 | +0.98% | 161.9만 |
|---|
| 2026.06.25 | ₩3,146 | ₩3,240 | ₩2,731 | ₩2,744 | -12.77% | 145.4만 |
|---|
| 2026.06.24 | ₩3,146 | ₩3,307 | ₩3,079 | ₩3,146 | 0.00% | 53.3만 |
|---|
| 2026.06.23 | ₩3,119 | ₩3,253 | ₩2,985 | ₩3,200 | +2.58% | 91.3만 |
|---|
| 2026.06.22 | ₩3,173 | ₩3,293 | ₩3,079 | ₩3,240 | +2.11% | 101.4만 |
|---|
| 2026.06.18 | ₩3,481 | ₩3,481 | ₩3,039 | ₩3,213 | -7.69% | 205.8만 |
|---|
| 2026.06.17 | ₩4,003 | ₩4,016 | ₩3,374 | ₩3,427 | -14.38% | 255.1만 |
|---|
| 2026.06.16 | ₩3,775 | ₩4,110 | ₩3,588 | ₩4,003 | +6.03% | 260.7만 |
|---|
| 2026.06.15 | ₩6,172 | ₩6,172 | ₩3,507 | ₩3,695 | -40.13% | 525.5만 |
|---|
| 2026.06.12 | ₩6,319 | ₩6,520 | ₩6,172 | ₩6,466 | +2.33% | 30.1만 |
|---|
| 2026.06.11 | ₩5,757 | ₩6,198 | ₩5,690 | ₩6,145 | +6.74% | 23.7만 |
|---|
| 2026.06.10 | ₩5,556 | ₩6,038 | ₩5,556 | ₩5,743 | +3.37% | 27.1만 |
|---|
| 2026.06.09 | ₩6,212 | ₩6,252 | ₩5,315 | ₩5,596 | -9.91% | 33.2만 |
|---|
| 2026.06.08 | ₩6,573 | ₩6,640 | ₩6,011 | ₩6,024 | -8.35% | 29.7만 |
|---|
| 2026.06.05 | ₩7,122 | ₩7,202 | ₩6,279 | ₩6,319 | -11.28% | 36.5만 |
|---|
| 2026.06.04 | ₩7,403 | ₩7,684 | ₩7,202 | ₩7,229 | -2.35% | 20.2만 |
|---|
| 2026.06.03 | ₩7,751 | ₩8,300 | ₩7,510 | ₩7,550 | -2.59% | 71.3만 |
|---|
| 2026.06.02 | ₩7,711 | ₩7,805 | ₩7,457 | ₩7,765 | +0.69% | 39.1만 |
|---|
| 2026.06.01 | ₩7,430 | ₩7,711 | ₩7,229 | ₩7,658 | +3.06% | 34.9만 |
|---|
| 2026.05.29 | ₩7,698 | ₩7,698 | ₩7,149 | ₩7,524 | -2.26% | 62.4만 |
|---|
| 2026.05.28 | ₩7,002 | ₩7,805 | ₩6,961 | ₩7,698 | +9.94% | 79.4만 |
|---|
| 2026.05.27 | ₩6,694 | ₩7,002 | ₩6,506 | ₩6,935 | +3.60% | 24.2만 |
|---|
| 2026.05.26 | ₩6,640 | ₩6,814 | ₩6,305 | ₩6,667 | +0.40% | 45.8만 |
|---|
| 2026.05.22 | ₩5,770 | ₩6,560 | ₩5,770 | ₩6,413 | +11.14% | 57.4만 |
|---|
| 2026.05.21 | ₩4,953 | ₩5,877 | ₩4,953 | ₩5,636 | +13.78% | 44.7만 |
|---|
| 2026.05.20 | ₩5,034 | ₩5,034 | ₩4,819 | ₩4,886 | -2.93% | 9만 |
|---|
| 2026.05.19 | ₩5,020 | ₩5,087 | ₩4,766 | ₩4,953 | -1.33% | 20.5만 |
|---|
| 2026.05.18 | ₩5,074 | ₩5,114 | ₩4,699 | ₩5,047 | -0.53% | 39.6만 |
|---|
| 2026.05.15 | ₩5,074 | ₩5,208 | ₩4,967 | ₩5,034 | -0.79% | 15.4만 |
|---|
| 2026.05.14 | ₩4,994 | ₩5,328 | ₩4,913 | ₩5,234 | +4.83% | 13.4만 |
|---|
| 2026.05.13 | ₩4,806 | ₩5,060 | ₩4,712 | ₩4,994 | +3.90% | 16.2만 |
|---|
| 2026.05.12 | ₩5,020 | ₩5,074 | ₩4,753 | ₩4,900 | -2.40% | 14.7만 |
|---|
| 2026.05.11 | ₩5,275 | ₩5,275 | ₩4,967 | ₩5,034 | -4.57% | 37만 |
|---|
| 2026.05.08 | ₩5,141 | ₩5,328 | ₩5,074 | ₩5,261 | +2.34% | 14.7만 |
|---|
| 2026.05.07 | ₩5,154 | ₩5,168 | ₩4,967 | ₩5,007 | -2.86% | 11.6만 |
|---|
| 2026.05.06 | ₩4,967 | ₩5,194 | ₩4,967 | ₩5,141 | +3.50% | 13.9만 |
|---|
| 2026.05.05 | ₩4,886 | ₩5,060 | ₩4,886 | ₩4,967 | +1.64% | 15.8만 |
|---|
| 2026.05.04 | ₩4,927 | ₩5,060 | ₩4,806 | ₩4,886 | -0.82% | 23.8만 |
|---|
| 2026.05.01 | ₩4,753 | ₩4,953 | ₩4,712 | ₩4,927 | +3.66% | 19.4만 |
|---|
| 2026.04.30 | ₩4,753 | ₩4,766 | ₩4,632 | ₩4,712 | -0.85% | 25.5만 |
|---|
| 2026.04.29 | ₩4,739 | ₩4,766 | ₩4,578 | ₩4,686 | -1.13% | 11.5만 |
|---|
| 2026.04.28 | ₩5,007 | ₩5,355 | ₩4,659 | ₩4,712 | -5.88% | 19.4만 |
|---|
| 2026.04.27 | ₩5,261 | ₩5,275 | ₩5,034 | ₩5,087 | -3.31% | 13만 |
|---|
| 2026.04.24 | ₩5,181 | ₩5,422 | ₩5,034 | ₩5,301 | +2.33% | 11.7만 |
|---|
| 2026.04.23 | ₩5,382 | ₩5,489 | ₩5,181 | ₩5,208 | -3.23% | 12.6만 |
|---|
| 2026.04.22 | ₩5,422 | ₩5,623 | ₩5,127 | ₩5,449 | +0.49% | 27.5만 |
|---|
| 2026.04.21 | ₩5,449 | ₩5,556 | ₩5,275 | ₩5,382 | -1.23% | 18만 |
|---|
| 2026.04.20 | ₩5,409 | ₩5,636 | ₩5,395 | ₩5,449 | +0.74% | 19.4만 |
|---|
| 2026.04.17 | ₩5,435 | ₩5,676 | ₩5,288 | ₩5,502 | +1.23% | 25.2만 |
|---|
| 2026.04.16 | ₩5,007 | ₩5,395 | ₩4,873 | ₩5,355 | +6.95% | 23.6만 |
|---|
| 2026.04.15 | ₩4,980 | ₩5,168 | ₩4,940 | ₩5,020 | +0.81% | 30.4만 |
|---|
| 2026.04.14 | ₩5,060 | ₩5,074 | ₩4,913 | ₩4,994 | -1.32% | 17.2만 |
|---|
| 2026.04.13 | ₩4,900 | ₩5,288 | ₩4,753 | ₩5,047 | +3.01% | 22.3만 |
|---|
| 2026.04.10 | ₩5,020 | ₩5,261 | ₩4,900 | ₩4,940 | -1.60% | 8.1만 |
|---|
| 2026.04.09 | ₩5,234 | ₩5,328 | ₩4,994 | ₩5,060 | -3.32% | 15.2만 |
|---|
| 2026.04.08 | ₩5,181 | ₩5,315 | ₩5,047 | ₩5,221 | +0.78% | 17.4만 |
|---|
| 2026.04.07 | ₩5,007 | ₩5,101 | ₩4,726 | ₩4,994 | -0.27% | 28.1만 |
|---|
| 2026.04.06 | ₩4,753 | ₩5,181 | ₩4,712 | ₩5,074 | +6.76% | 26.8만 |
|---|
| 2026.04.02 | ₩4,498 | ₩4,806 | ₩4,378 | ₩4,753 | +5.65% | 20.3만 |
|---|
| 2026.04.01 | ₩4,471 | ₩4,846 | ₩4,471 | ₩4,672 | +4.49% | 27.4만 |
|---|
| 2026.03.31 | ₩4,110 | ₩4,471 | ₩4,110 | ₩4,445 | +8.14% | 25.7만 |
|---|
| 2026.03.30 | ₩4,177 | ₩4,324 | ₩3,923 | ₩4,030 | -3.53% | 39.2만 |
|---|
| 2026.03.27 | ₩4,498 | ₩4,525 | ₩4,083 | ₩4,150 | -7.74% | 35.4만 |
|---|
| 2026.03.26 | ₩4,753 | ₩4,846 | ₩4,485 | ₩4,498 | -5.35% | 27.9만 |
|---|
| 2026.03.25 | ₩4,819 | ₩4,940 | ₩4,753 | ₩4,846 | +0.56% | 25.4만 |
|---|
| 2026.03.24 | ₩4,833 | ₩5,154 | ₩4,686 | ₩4,753 | -1.66% | 38.8만 |
|---|
| 2026.03.23 | ₩4,873 | ₩4,980 | ₩4,753 | ₩4,873 | 0.00% | 26.2만 |
|---|
| 2026.03.20 | ₩4,994 | ₩5,127 | ₩4,645 | ₩4,846 | -2.95% | 38.1만 |
|---|
| 2026.03.19 | ₩4,458 | ₩5,114 | ₩4,364 | ₩5,007 | +12.31% | 52.7만 |
|---|
| 2026.03.18 | ₩4,886 | ₩4,967 | ₩4,351 | ₩4,538 | -7.12% | 72.6만 |
|---|
| 2026.03.17 | ₩5,368 | ₩5,516 | ₩4,083 | ₩4,900 | -8.73% | 111.6만 |
|---|
| 2026.03.16 | ₩6,305 | ₩6,667 | ₩6,239 | ₩6,493 | +2.97% | 34.6만 |
|---|
| 2026.03.13 | ₩6,520 | ₩6,841 | ₩6,225 | ₩6,252 | -4.11% | 20.4만 |
|---|
| 2026.03.12 | ₩6,761 | ₩6,761 | ₩6,198 | ₩6,413 | -5.15% | 36만 |
|---|
| 2026.03.11 | ₩6,720 | ₩7,095 | ₩6,707 | ₩6,828 | +1.59% | 17만 |
|---|
| 2026.03.10 | ₩6,814 | ₩7,216 | ₩6,814 | ₩6,961 | +2.16% | 23.9만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,895 | ₩6,426 | ₩6,801 | +3.04% | 15.4만 |
|---|
| 2026.03.06 | ₩6,908 | ₩7,015 | ₩6,694 | ₩6,707 | -2.91% | 20.5만 |
|---|
| 2026.03.05 | ₩7,176 | ₩7,363 | ₩6,828 | ₩7,109 | -0.93% | 12.1만 |
|---|
| 2026.03.04 | ₩6,881 | ₩7,256 | ₩6,881 | ₩7,176 | +4.28% | 12.7만 |
|---|
| 2026.03.03 | ₩6,868 | ₩6,895 | ₩6,533 | ₩6,854 | -0.19% | 14.9만 |
|---|
| 2026.03.02 | ₩6,573 | ₩7,095 | ₩6,493 | ₩7,015 | +6.72% | 17.6만 |
|---|
| 2026.02.27 | ₩6,828 | ₩7,055 | ₩6,587 | ₩6,720 | -1.57% | 21.6만 |
|---|
| 2026.02.26 | ₩6,868 | ₩6,988 | ₩6,640 | ₩6,948 | +1.17% | 39.5만 |
|---|
| 2026.02.25 | ₩7,497 | ₩7,698 | ₩6,506 | ₩6,908 | -7.86% | 119.8만 |
|---|
| 2026.02.24 | ₩7,229 | ₩7,698 | ₩7,216 | ₩7,497 | +3.70% | 15.5만 |
|---|
| 2026.02.23 | ₩7,390 | ₩7,430 | ₩7,082 | ₩7,243 | -1.99% | 11.7만 |
|---|
| 2026.02.20 | ₩7,564 | ₩7,631 | ₩7,390 | ₩7,457 | -1.42% | 11.4만 |
|---|
| 2026.02.19 | ₩7,470 | ₩7,738 | ₩7,363 | ₩7,537 | +0.90% | 15만 |
|---|
| 2026.02.18 | ₩7,631 | ₩7,966 | ₩7,363 | ₩7,617 | -0.18% | 16.9만 |
|---|
| 2026.02.17 | ₩7,711 | ₩7,952 | ₩7,550 | ₩7,591 | -1.56% | 15.6만 |
|---|
| 2026.02.13 | ₩7,698 | ₩7,966 | ₩7,698 | ₩7,845 | +1.91% | 15.2만 |
|---|
| 2026.02.12 | ₩7,858 | ₩7,966 | ₩7,497 | ₩7,631 | -2.90% | 22만 |
|---|
| 2026.02.11 | ₩7,925 | ₩7,966 | ₩7,564 | ₩7,885 | -0.51% | 17.1만 |
|---|
| 2026.02.10 | ₩7,912 | ₩7,966 | ₩7,684 | ₩7,778 | -1.69% | 30.1만 |
|---|
| 2026.02.09 | ₩7,617 | ₩8,153 | ₩7,443 | ₩7,858 | +3.16% | 22.3만 |
|---|
| 2026.02.06 | ₩6,948 | ₩7,698 | ₩6,948 | ₩7,631 | +9.83% | 28.5만 |
|---|
| 2026.02.05 | ₩7,028 | ₩7,189 | ₩6,506 | ₩6,895 | -1.90% | 45.8만 |
|---|
| 2026.02.04 | ₩8,006 | ₩8,314 | ₩6,854 | ₩7,082 | -11.54% | 65.9만 |
|---|
| 2026.02.03 | ₩7,510 | ₩8,059 | ₩7,470 | ₩8,006 | +6.60% | 46.7만 |
|---|
| 2026.02.02 | ₩7,417 | ₩7,939 | ₩7,417 | ₩7,443 | +0.36% | 19.2만 |
|---|
| 2026.01.30 | ₩7,738 | ₩7,778 | ₩7,296 | ₩7,443 | -3.81% | 31.4만 |
|---|
| 2026.01.29 | ₩7,939 | ₩8,073 | ₩7,698 | ₩7,725 | -2.70% | 23.1만 |
|---|
| 2026.01.28 | ₩8,032 | ₩8,247 | ₩7,684 | ₩7,872 | -2.00% | 34.6만 |
|---|
| 2026.01.27 | ₩7,497 | ₩8,086 | ₩7,430 | ₩7,966 | +6.25% | 42.3만 |
|---|
| 2026.01.26 | ₩7,765 | ₩7,872 | ₩7,296 | ₩7,524 | -3.10% | 28.9만 |
|---|
| 2026.01.23 | ₩7,738 | ₩7,912 | ₩7,631 | ₩7,858 | +1.56% | 20.5만 |
|---|
| 2026.01.22 | ₩7,524 | ₩8,032 | ₩7,443 | ₩7,765 | +3.20% | 27만 |
|---|
| 2026.01.21 | ₩7,671 | ₩7,899 | ₩7,149 | ₩7,537 | -1.75% | 30.4만 |
|---|
| 2026.01.20 | ₩8,126 | ₩8,166 | ₩7,430 | ₩7,604 | -6.43% | 36.8만 |
|---|
| 2026.01.16 | ₩7,845 | ₩8,046 | ₩7,671 | ₩8,006 | +2.05% | 35.6만 |
|---|
| 2026.01.15 | ₩7,818 | ₩8,140 | ₩7,644 | ₩7,751 | -0.86% | 45.9만 |
|---|
| 2026.01.14 | ₩7,832 | ₩7,845 | ₩7,497 | ₩7,778 | -0.68% | 32.8만 |
|---|
| 2026.01.13 | ₩7,430 | ₩8,086 | ₩7,176 | ₩7,872 | +5.95% | 78.8만 |
|---|
| 2026.01.12 | ₩7,296 | ₩7,577 | ₩7,095 | ₩7,390 | +1.28% | 35.1만 |
|---|
| 2026.01.09 | ₩7,591 | ₩7,765 | ₩7,028 | ₩7,323 | -3.53% | 43.7만 |
|---|
| 2026.01.08 | ₩7,550 | ₩7,778 | ₩7,363 | ₩7,564 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩7,698 | ₩8,006 | ₩7,484 | ₩7,604 | -1.22% | 52.3만 |
|---|
| 2026.01.06 | ₩7,202 | ₩7,832 | ₩7,135 | ₩7,751 | +7.62% | 47.6만 |
|---|
| 2026.01.05 | ₩7,510 | ₩7,617 | ₩7,095 | ₩7,149 | -4.81% | 48.7만 |
|---|
| 2026.01.02 | ₩6,988 | ₩7,738 | ₩6,948 | ₩7,403 | +5.94% | 41.2만 |
|---|
| 2025.12.31 | ₩7,189 | ₩7,403 | ₩6,908 | ₩7,082 | -1.49% | 33.5만 |
|---|
| 2025.12.30 | ₩7,095 | ₩7,564 | ₩6,801 | ₩7,189 | +1.32% | 115.8만 |
|---|
| 2025.12.29 | ₩6,346 | ₩7,122 | ₩6,158 | ₩7,055 | +11.18% | 91.2만 |
|---|
| 2025.12.26 | ₩5,931 | ₩6,386 | ₩5,636 | ₩6,332 | +6.77% | 34.3만 |
|---|
| 2025.12.24 | ₩5,917 | ₩6,131 | ₩5,757 | ₩5,944 | +0.45% | 31.9만 |
|---|
| 2025.12.23 | ₩5,194 | ₩6,024 | ₩5,141 | ₩5,931 | +14.18% | 91.3만 |
|---|
| 2025.12.22 | ₩4,552 | ₩5,355 | ₩4,552 | ₩5,208 | +14.41% | 60.8만 |
|---|
| 2025.12.19 | ₩4,163 | ₩4,525 | ₩4,097 | ₩4,485 | +7.72% | 25.9만 |
|---|
| 2025.12.18 | ₩4,030 | ₩4,284 | ₩4,016 | ₩4,123 | +2.33% | 21.7만 |
|---|
| 2025.12.17 | ₩4,163 | ₩4,190 | ₩3,682 | ₩3,815 | -8.36% | 48.3만 |
|---|
| 2025.12.16 | ₩4,043 | ₩4,204 | ₩4,003 | ₩4,163 | +2.98% | 11.3만 |
|---|
| 2025.12.15 | ₩4,150 | ₩4,271 | ₩3,976 | ₩4,016 | -3.23% | 26.4만 |
|---|
| 2025.12.12 | ₩4,378 | ₩4,538 | ₩4,016 | ₩4,097 | -6.42% | 36.6만 |
|---|
| 2025.12.11 | ₩4,766 | ₩4,994 | ₩4,578 | ₩4,846 | +1.69% | 61.4만 |
|---|
| 2025.12.10 | ₩4,793 | ₩4,927 | ₩4,512 | ₩4,712 | -1.68% | 49.2만 |
|---|
| 2025.12.09 | ₩4,418 | ₩4,753 | ₩4,378 | ₩4,726 | +6.97% | 20.8만 |
|---|
| 2025.12.08 | ₩4,378 | ₩4,699 | ₩4,271 | ₩4,404 | +0.61% | 30.1만 |
|---|
| 2025.12.05 | ₩4,351 | ₩4,378 | ₩4,244 | ₩4,351 | 0.00% | 5.7만 |
|---|
| 2025.12.04 | ₩4,297 | ₩4,445 | ₩4,244 | ₩4,404 | +2.49% | 12.2만 |
|---|
| 2025.12.03 | ₩4,217 | ₩4,351 | ₩4,016 | ₩4,338 | +2.86% | 13.7만 |
|---|
| 2025.12.02 | ₩4,204 | ₩4,230 | ₩4,070 | ₩4,204 | 0.00% | 10.4만 |
|---|
| 2025.12.01 | ₩4,070 | ₩4,351 | ₩4,016 | ₩4,217 | +3.62% | 15.7만 |
|---|
| 2025.11.28 | ₩4,150 | ₩4,163 | ₩4,016 | ₩4,097 | -1.29% | 9.5만 |
|---|
| 2025.11.26 | ₩4,204 | ₩4,217 | ₩4,016 | ₩4,056 | -3.50% | 14.4만 |
|---|
| 2025.11.25 | ₩4,016 | ₩4,217 | ₩3,802 | ₩4,110 | +2.33% | 10.8만 |
|---|
| 2025.11.24 | ₩3,909 | ₩4,083 | ₩3,789 | ₩4,030 | +3.08% | 10만 |
|---|
| 2025.11.21 | ₩3,869 | ₩3,989 | ₩3,641 | ₩3,896 | +0.69% | 15.9만 |
|---|
| 2025.11.20 | ₩4,204 | ₩4,217 | ₩3,815 | ₩3,882 | -7.64% | 24만 |
|---|
| 2025.11.19 | ₩4,284 | ₩4,351 | ₩4,070 | ₩4,163 | -2.81% | 12.7만 |
|---|
| 2025.11.18 | ₩4,110 | ₩4,351 | ₩4,097 | ₩4,244 | +3.26% | 14.8만 |
|---|
| 2025.11.17 | ₩4,257 | ₩4,351 | ₩4,123 | ₩4,177 | -1.89% | 15.4만 |
|---|
| 2025.11.14 | ₩4,190 | ₩4,404 | ₩4,123 | ₩4,284 | +2.24% | 9만 |
|---|
| 2025.11.13 | ₩4,445 | ₩4,445 | ₩3,989 | ₩4,311 | -3.01% | 25.5만 |
|---|
| 2025.11.12 | ₩4,351 | ₩4,686 | ₩4,297 | ₩4,445 | +2.15% | 29.5만 |
|---|
| 2025.11.11 | ₩4,070 | ₩4,645 | ₩4,016 | ₩4,297 | +5.59% | 111.5만 |
|---|
| 2025.11.10 | ₩4,284 | ₩4,284 | ₩3,976 | ₩4,016 | -6.25% | 176.7만 |
|---|
| 2025.11.07 | ₩4,030 | ₩4,163 | ₩3,882 | ₩4,070 | +1.00% | 20.4만 |
|---|
| 2025.11.06 | ₩3,923 | ₩4,163 | ₩3,815 | ₩4,056 | +3.41% | 20만 |
|---|
| 2025.11.05 | ₩3,949 | ₩3,976 | ₩3,829 | ₩3,936 | -0.34% | 11.6만 |
|---|
| 2025.11.04 | ₩3,923 | ₩4,003 | ₩3,909 | ₩3,976 | +1.37% | 8.4만 |
|---|
| 2025.11.03 | ₩3,802 | ₩4,097 | ₩3,748 | ₩4,070 | +7.04% | 12.5만 |
|---|
| 2025.10.31 | ₩3,748 | ₩3,869 | ₩3,548 | ₩3,802 | +1.43% | 37.3만 |
|---|
| 2025.10.30 | ₩3,896 | ₩4,083 | ₩3,789 | ₩3,869 | -0.69% | 14.3만 |
|---|
| 2025.10.29 | ₩4,150 | ₩4,271 | ₩3,762 | ₩3,923 | -5.48% | 30.1만 |
|---|
| 2025.10.28 | ₩4,230 | ₩4,271 | ₩4,070 | ₩4,190 | -0.95% | 7.2만 |
|---|
| 2025.10.27 | ₩4,512 | ₩4,538 | ₩4,230 | ₩4,244 | -5.93% | 13.6만 |
|---|
| 2025.10.24 | ₩4,190 | ₩4,552 | ₩4,083 | ₩4,485 | +7.03% | 40.8만 |
|---|
| 2025.10.23 | ₩4,016 | ₩4,217 | ₩3,949 | ₩4,190 | +4.33% | 20.5만 |
|---|
| 2025.10.22 | ₩3,989 | ₩4,137 | ₩3,789 | ₩3,896 | -2.35% | 26.7만 |
|---|
| 2025.10.21 | ₩4,056 | ₩4,083 | ₩3,936 | ₩4,016 | -0.99% | 11.6만 |
|---|
| 2025.10.20 | ₩4,003 | ₩4,150 | ₩3,909 | ₩4,110 | +2.68% | 10.8만 |
|---|
| 2025.10.17 | ₩3,896 | ₩4,150 | ₩3,802 | ₩3,963 | +1.72% | 19.5만 |
|---|
| 2025.10.16 | ₩4,471 | ₩4,471 | ₩3,896 | ₩3,896 | -12.87% | 20.4만 |
|---|
| 2025.10.15 | ₩4,338 | ₩4,445 | ₩4,217 | ₩4,445 | +2.47% | 20.6만 |
|---|
| 2025.10.14 | ₩4,137 | ₩4,404 | ₩4,030 | ₩4,271 | +3.24% | 22.4만 |
|---|
| 2025.10.13 | ₩4,137 | ₩4,284 | ₩4,030 | ₩4,137 | 0.00% | 18.2만 |
|---|
| 2025.10.10 | ₩4,083 | ₩4,204 | ₩4,016 | ₩4,070 | -0.33% | 28.5만 |
|---|