시장 데이터를 불러오는 중
전체 종목
Conduent Incorporated - Common Stock 과거 주가
Conduent Incorporated - Common Stock · CNDT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Conduent Incorporated - Common Stock · CNDT · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,082 | ₩2,176 | ₩2,082 | ₩2,136 | +2.56% | 87.1만 |
| 2026.10.08 | ₩2,136 | ₩2,149 | ₩2,062 | ₩2,096 | -1.87% | 109.3만 |
| 2026.10.07 | ₩2,136 | ₩2,162 | ₩2,116 | ₩2,136 | 0.00% | 46.7만 |
| 2026.10.06 | ₩2,202 | ₩2,229 | ₩2,162 | ₩2,162 | -1.82% | 72.4만 |
| 2026.10.05 | ₩2,216 | ₩2,282 | ₩2,176 | ₩2,189 | -1.20% | 85만 |
| 2026.10.02 | ₩2,202 | ₩2,269 | ₩2,089 | ₩2,202 | 0.00% | 193.7만 |
| 2026.10.01 | ₩2,082 | ₩2,222 | ₩2,029 | ₩2,189 | +5.13% | 222.8만 |
| 2026.09.30 | ₩2,149 | ₩2,229 | ₩2,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,082 |
| -3.11% |
| 157.7만 |
| 2026.09.29 | ₩2,136 | ₩2,149 | ₩2,076 | ₩2,109 | -1.25% | 82.1만 |
|---|
| 2026.09.28 | ₩2,176 | ₩2,176 | ₩2,069 | ₩2,096 | -3.68% | 112.5만 |
|---|
| 2026.09.25 | ₩2,189 | ₩2,289 | ₩2,176 | ₩2,189 | 0.00% | 108.6만 |
|---|
| 2026.09.24 | ₩2,176 | ₩2,196 | ₩2,102 | ₩2,176 | 0.00% | 82.4만 |
|---|
| 2026.09.23 | ₩2,202 | ₩2,202 | ₩2,136 | ₩2,136 | -3.03% | 74.1만 |
|---|
| 2026.09.22 | ₩2,189 | ₩2,242 | ₩2,142 | ₩2,202 | +0.61% | 126.1만 |
|---|
| 2026.09.21 | ₩2,162 | ₩2,222 | ₩2,149 | ₩2,176 | +0.62% | 81.1만 |
|---|
| 2026.09.18 | ₩2,256 | ₩2,256 | ₩2,149 | ₩2,149 | -4.73% | 272.7만 |
|---|
| 2026.09.17 | ₩2,189 | ₩2,309 | ₩2,149 | ₩2,269 | +3.66% | 75.3만 |
|---|
| 2026.09.16 | ₩2,202 | ₩2,229 | ₩2,142 | ₩2,162 | -1.82% | 96.7만 |
|---|
| 2026.09.15 | ₩2,109 | ₩2,216 | ₩2,049 | ₩2,189 | +3.80% | 83.3만 |
|---|
| 2026.09.14 | ₩2,069 | ₩2,162 | ₩2,042 | ₩2,109 | +1.94% | 91.1만 |
|---|
| 2026.09.11 | ₩2,109 | ₩2,149 | ₩2,029 | ₩2,096 | -0.63% | 103.4만 |
|---|
| 2026.09.10 | ₩2,109 | ₩2,129 | ₩2,042 | ₩2,109 | 0.00% | 76.2만 |
|---|
| 2026.09.09 | ₩2,216 | ₩2,336 | ₩2,109 | ₩2,122 | -4.22% | 119.3만 |
|---|
| 2026.09.08 | ₩2,563 | ₩2,596 | ₩2,176 | ₩2,202 | -14.06% | 198.8만 |
|---|
| 2026.09.04 | ₩2,536 | ₩2,615 | ₩2,449 | ₩2,589 | +2.11% | 68.1만 |
|---|
| 2026.09.03 | ₩2,536 | ₩2,683 | ₩2,509 | ₩2,523 | -0.53% | 135.5만 |
|---|
| 2026.09.02 | ₩2,403 | ₩2,543 | ₩2,383 | ₩2,523 | +5.00% | 125만 |
|---|
| 2026.09.01 | ₩2,309 | ₩2,429 | ₩2,309 | ₩2,403 | +4.05% | 113.3만 |
|---|
| 2026.08.31 | ₩2,282 | ₩2,329 | ₩2,249 | ₩2,296 | +0.58% | 92.5만 |
|---|
| 2026.08.28 | ₩2,336 | ₩2,363 | ₩2,282 | ₩2,296 | -1.71% | 55.1만 |
|---|
| 2026.08.27 | ₩2,229 | ₩2,336 | ₩2,229 | ₩2,323 | +4.19% | 52.2만 |
|---|
| 2026.08.26 | ₩2,176 | ₩2,256 | ₩2,142 | ₩2,242 | +3.07% | 59.5만 |
|---|
| 2026.08.25 | ₩2,149 | ₩2,202 | ₩2,149 | ₩2,176 | +1.24% | 39.1만 |
|---|
| 2026.08.24 | ₩2,149 | ₩2,222 | ₩2,142 | ₩2,149 | 0.00% | 55.1만 |
|---|
| 2026.08.21 | ₩2,069 | ₩2,149 | ₩2,042 | ₩2,149 | +3.87% | 82.1만 |
|---|
| 2026.08.20 | ₩1,962 | ₩2,122 | ₩1,935 | ₩2,069 | +5.44% | 189.9만 |
|---|
| 2026.08.19 | ₩1,922 | ₩2,016 | ₩1,922 | ₩1,949 | +1.39% | 99.9만 |
|---|
| 2026.08.18 | ₩1,949 | ₩1,996 | ₩1,909 | ₩1,909 | -2.05% | 82.4만 |
|---|
| 2026.08.17 | ₩2,002 | ₩2,029 | ₩1,942 | ₩1,949 | -2.67% | 105.3만 |
|---|
| 2026.08.14 | ₩2,149 | ₩2,196 | ₩2,002 | ₩2,029 | -5.59% | 100.5만 |
|---|
| 2026.08.13 | ₩2,056 | ₩2,182 | ₩2,029 | ₩2,162 | +5.19% | 112.1만 |
|---|
| 2026.08.12 | ₩2,069 | ₩2,122 | ₩2,029 | ₩2,069 | 0.00% | 114.3만 |
|---|
| 2026.08.11 | ₩2,042 | ₩2,162 | ₩2,002 | ₩2,109 | +3.27% | 127.2만 |
|---|
| 2026.08.10 | ₩1,989 | ₩2,196 | ₩1,975 | ₩2,082 | +4.70% | 173만 |
|---|
| 2026.08.07 | ₩2,349 | ₩2,409 | ₩2,256 | ₩2,269 | -3.41% | 97.1만 |
|---|
| 2026.08.06 | ₩2,296 | ₩2,363 | ₩2,256 | ₩2,336 | +1.74% | 68.7만 |
|---|
| 2026.08.05 | ₩2,336 | ₩2,376 | ₩2,282 | ₩2,296 | -1.71% | 80.1만 |
|---|
| 2026.08.04 | ₩2,296 | ₩2,389 | ₩2,282 | ₩2,376 | +3.49% | 132만 |
|---|
| 2026.08.03 | ₩2,096 | ₩2,349 | ₩2,096 | ₩2,309 | +10.19% | 159.3만 |
|---|
| 2026.07.31 | ₩2,136 | ₩2,149 | ₩2,056 | ₩2,096 | -1.87% | 54.8만 |
|---|
| 2026.07.30 | ₩2,202 | ₩2,209 | ₩2,084 | ₩2,109 | -4.24% | 38.7만 |
|---|
| 2026.07.29 | ₩2,149 | ₩2,242 | ₩2,122 | ₩2,176 | +1.24% | 73.4만 |
|---|
| 2026.07.28 | ₩2,042 | ₩2,209 | ₩2,029 | ₩2,162 | +5.88% | 104.9만 |
|---|
| 2026.07.27 | ₩2,016 | ₩2,096 | ₩2,002 | ₩2,016 | 0.00% | 83.7만 |
|---|
| 2026.07.24 | ₩1,922 | ₩2,042 | ₩1,922 | ₩1,975 | +2.78% | 66만 |
|---|
| 2026.07.23 | ₩2,002 | ₩2,042 | ₩1,922 | ₩1,949 | -2.67% | 78.2만 |
|---|
| 2026.07.22 | ₩2,069 | ₩2,109 | ₩1,994 | ₩2,016 | -2.58% | 69.5만 |
|---|
| 2026.07.21 | ₩2,109 | ₩2,129 | ₩2,029 | ₩2,069 | -1.90% | 69.2만 |
|---|
| 2026.07.20 | ₩2,189 | ₩2,189 | ₩2,102 | ₩2,136 | -2.44% | 89.9만 |
|---|
| 2026.07.17 | ₩2,061 | ₩2,162 | ₩2,061 | ₩2,162 | +4.92% | 72.8만 |
|---|
| 2026.07.16 | ₩2,029 | ₩2,149 | ₩2,016 | ₩2,109 | +3.95% | 68.5만 |
|---|
| 2026.07.15 | ₩2,056 | ₩2,156 | ₩2,002 | ₩2,029 | -1.30% | 78.3만 |
|---|
| 2026.07.14 | ₩2,042 | ₩2,136 | ₩2,016 | ₩2,056 | +0.65% | 175.2만 |
|---|
| 2026.07.13 | ₩2,016 | ₩2,136 | ₩1,989 | ₩2,042 | +1.32% | 94.9만 |
|---|
| 2026.07.10 | ₩2,002 | ₩2,042 | ₩1,981 | ₩2,029 | +1.33% | 33.9만 |
|---|
| 2026.07.09 | ₩2,029 | ₩2,069 | ₩1,982 | ₩2,002 | -1.32% | 58.7만 |
|---|
| 2026.07.08 | ₩2,056 | ₩2,076 | ₩2,002 | ₩2,042 | -0.65% | 65.6만 |
|---|
| 2026.07.07 | ₩2,069 | ₩2,182 | ₩2,029 | ₩2,096 | +1.29% | 87.2만 |
|---|
| 2026.07.06 | ₩2,002 | ₩2,129 | ₩1,962 | ₩2,042 | +2.00% | 89.9만 |
|---|
| 2026.07.02 | ₩1,989 | ₩2,056 | ₩1,962 | ₩2,016 | +1.34% | 73.8만 |
|---|
| 2026.07.01 | ₩1,935 | ₩2,149 | ₩1,909 | ₩1,962 | +1.38% | 120.9만 |
|---|
| 2026.06.30 | ₩1,829 | ₩1,962 | ₩1,675 | ₩1,949 | +6.57% | 421.6만 |
|---|
| 2026.06.29 | ₩1,762 | ₩1,789 | ₩1,709 | ₩1,709 | -3.03% | 103.1만 |
|---|
| 2026.06.26 | ₩1,735 | ₩1,829 | ₩1,735 | ₩1,762 | +1.54% | 314.8만 |
|---|
| 2026.06.25 | ₩1,775 | ₩1,802 | ₩1,735 | ₩1,735 | -2.26% | 53.9만 |
|---|
| 2026.06.24 | ₩1,789 | ₩1,815 | ₩1,749 | ₩1,775 | -0.75% | 74.4만 |
|---|
| 2026.06.23 | ₩1,735 | ₩1,835 | ₩1,735 | ₩1,775 | +2.31% | 93.5만 |
|---|
| 2026.06.22 | ₩1,842 | ₩1,853 | ₩1,722 | ₩1,749 | -5.07% | 122.9만 |
|---|
| 2026.06.18 | ₩1,922 | ₩1,942 | ₩1,855 | ₩1,869 | -2.78% | 401.6만 |
|---|
| 2026.06.17 | ₩1,909 | ₩2,009 | ₩1,895 | ₩1,909 | 0.00% | 72.5만 |
|---|
| 2026.06.16 | ₩2,016 | ₩2,016 | ₩1,895 | ₩1,909 | -5.30% | 60.8만 |
|---|
| 2026.06.15 | ₩1,909 | ₩2,069 | ₩1,875 | ₩1,975 | +3.50% | 132.2만 |
|---|
| 2026.06.12 | ₩1,815 | ₩1,902 | ₩1,782 | ₩1,869 | +2.94% | 101.6만 |
|---|
| 2026.06.11 | ₩1,815 | ₩1,842 | ₩1,742 | ₩1,789 | -1.47% | 107.2만 |
|---|
| 2026.06.10 | ₩1,882 | ₩1,909 | ₩1,782 | ₩1,802 | -4.26% | 124.9만 |
|---|
| 2026.06.09 | ₩1,909 | ₩1,962 | ₩1,815 | ₩1,882 | -1.40% | 140.6만 |
|---|
| 2026.06.08 | ₩2,082 | ₩2,082 | ₩1,909 | ₩1,922 | -7.69% | 129.8만 |
|---|
| 2026.06.05 | ₩2,229 | ₩2,236 | ₩2,042 | ₩2,042 | -8.38% | 105.9만 |
|---|
| 2026.06.04 | ₩2,162 | ₩2,323 | ₩2,162 | ₩2,229 | +3.09% | 91.5만 |
|---|
| 2026.06.03 | ₩2,282 | ₩2,282 | ₩2,109 | ₩2,149 | -5.85% | 103.1만 |
|---|
| 2026.06.02 | ₩2,323 | ₩2,349 | ₩2,169 | ₩2,282 | -1.72% | 185만 |
|---|
| 2026.06.01 | ₩2,269 | ₩2,403 | ₩2,234 | ₩2,336 | +2.94% | 145.9만 |
|---|
| 2026.05.29 | ₩2,376 | ₩2,376 | ₩2,249 | ₩2,309 | -2.81% | 106.8만 |
|---|
| 2026.05.28 | ₩2,389 | ₩2,389 | ₩2,296 | ₩2,389 | 0.00% | 104.7만 |
|---|
| 2026.05.27 | ₩2,349 | ₩2,443 | ₩2,343 | ₩2,376 | +1.14% | 130.2만 |
|---|
| 2026.05.26 | ₩2,523 | ₩2,643 | ₩2,363 | ₩2,389 | -5.29% | 157.6만 |
|---|
| 2026.05.22 | ₩2,549 | ₩2,603 | ₩2,329 | ₩2,509 | -1.57% | 413.5만 |
|---|
| 2026.05.21 | ₩2,016 | ₩2,149 | ₩1,989 | ₩2,136 | +5.96% | 145.8만 |
|---|
| 2026.05.20 | ₩1,909 | ₩2,069 | ₩1,869 | ₩2,029 | +6.29% | 137.8만 |
|---|
| 2026.05.19 | ₩2,042 | ₩2,069 | ₩1,922 | ₩1,922 | -5.88% | 121만 |
|---|
| 2026.05.18 | ₩1,909 | ₩2,082 | ₩1,869 | ₩2,069 | +8.39% | 129만 |
|---|
| 2026.05.15 | ₩1,895 | ₩1,922 | ₩1,782 | ₩1,855 | -2.11% | 186.2만 |
|---|
| 2026.05.14 | ₩1,909 | ₩2,029 | ₩1,849 | ₩1,922 | +0.70% | 161.2만 |
|---|
| 2026.05.13 | ₩2,002 | ₩2,014 | ₩1,869 | ₩1,922 | -4.00% | 144.7만 |
|---|
| 2026.05.12 | ₩2,336 | ₩2,683 | ₩1,869 | ₩1,989 | -14.86% | 357.1만 |
|---|
| 2026.05.11 | ₩2,376 | ₩2,388 | ₩2,269 | ₩2,269 | -4.49% | 144.4만 |
|---|
| 2026.05.08 | ₩2,403 | ₩2,429 | ₩2,257 | ₩2,349 | -2.22% | 108.8만 |
|---|
| 2026.05.07 | ₩2,363 | ₩2,456 | ₩2,363 | ₩2,443 | +3.39% | 79만 |
|---|
| 2026.05.06 | ₩2,336 | ₩2,359 | ₩2,309 | ₩2,336 | 0.00% | 77.9만 |
|---|
| 2026.05.05 | ₩2,282 | ₩2,416 | ₩2,269 | ₩2,323 | +1.75% | 162.5만 |
|---|
| 2026.05.04 | ₩2,309 | ₩2,343 | ₩2,256 | ₩2,269 | -1.73% | 96.5만 |
|---|
| 2026.05.01 | ₩2,282 | ₩2,349 | ₩2,272 | ₩2,336 | +2.34% | 73.6만 |
|---|
| 2026.04.30 | ₩2,242 | ₩2,309 | ₩2,242 | ₩2,282 | +1.79% | 104.7만 |
|---|
| 2026.04.29 | ₩2,256 | ₩2,309 | ₩2,216 | ₩2,282 | +1.18% | 84만 |
|---|
| 2026.04.28 | ₩2,282 | ₩2,323 | ₩2,269 | ₩2,296 | +0.58% | 52.2만 |
|---|
| 2026.04.27 | ₩2,282 | ₩2,363 | ₩2,269 | ₩2,269 | -0.58% | 81.2만 |
|---|
| 2026.04.24 | ₩2,216 | ₩2,303 | ₩2,216 | ₩2,269 | +2.41% | 90.4만 |
|---|
| 2026.04.23 | ₩2,189 | ₩2,282 | ₩2,176 | ₩2,242 | +2.44% | 90.8만 |
|---|
| 2026.04.22 | ₩2,336 | ₩2,363 | ₩2,189 | ₩2,216 | -5.14% | 118.8만 |
|---|
| 2026.04.21 | ₩2,349 | ₩2,449 | ₩2,269 | ₩2,296 | -2.27% | 111.3만 |
|---|
| 2026.04.20 | ₩2,162 | ₩2,349 | ₩2,142 | ₩2,336 | +8.02% | 110만 |
|---|
| 2026.04.17 | ₩2,136 | ₩2,189 | ₩2,082 | ₩2,176 | +1.87% | 114.6만 |
|---|
| 2026.04.16 | ₩2,069 | ₩2,136 | ₩2,042 | ₩2,122 | +2.58% | 88.1만 |
|---|
| 2026.04.15 | ₩2,005 | ₩2,096 | ₩1,989 | ₩2,056 | +2.53% | 83.1만 |
|---|
| 2026.04.14 | ₩1,935 | ₩2,016 | ₩1,935 | ₩2,002 | +3.45% | 74.7만 |
|---|
| 2026.04.13 | ₩1,842 | ₩2,022 | ₩1,842 | ₩1,922 | +4.35% | 204.1만 |
|---|
| 2026.04.10 | ₩1,962 | ₩1,989 | ₩1,855 | ₩1,869 | -4.76% | 108.8만 |
|---|
| 2026.04.09 | ₩1,882 | ₩1,975 | ₩1,855 | ₩1,975 | +4.96% | 99.5만 |
|---|
| 2026.04.08 | ₩1,982 | ₩1,989 | ₩1,862 | ₩1,909 | -3.70% | 139.6만 |
|---|
| 2026.04.07 | ₩1,895 | ₩1,935 | ₩1,802 | ₩1,869 | -1.41% | 118만 |
|---|
| 2026.04.06 | ₩1,855 | ₩1,962 | ₩1,842 | ₩1,922 | +3.60% | 127.6만 |
|---|
| 2026.04.02 | ₩1,735 | ₩1,869 | ₩1,722 | ₩1,855 | +6.92% | 83.1만 |
|---|
| 2026.04.01 | ₩1,729 | ₩1,815 | ₩1,695 | ₩1,775 | +2.70% | 135.1만 |
|---|
| 2026.03.31 | ₩1,802 | ₩1,829 | ₩1,682 | ₩1,709 | -5.19% | 160만 |
|---|
| 2026.03.30 | ₩1,695 | ₩1,789 | ₩1,695 | ₩1,762 | +3.94% | 103.4만 |
|---|
| 2026.03.27 | ₩1,682 | ₩1,729 | ₩1,628 | ₩1,695 | +0.79% | 216.4만 |
|---|
| 2026.03.26 | ₩1,628 | ₩1,722 | ₩1,608 | ₩1,709 | +4.92% | 175만 |
|---|
| 2026.03.25 | ₩1,695 | ₩1,762 | ₩1,618 | ₩1,655 | -2.36% | 85.5만 |
|---|
| 2026.03.24 | ₩1,695 | ₩1,711 | ₩1,622 | ₩1,668 | -1.57% | 126.2만 |
|---|
| 2026.03.23 | ₩1,668 | ₩1,762 | ₩1,615 | ₩1,709 | +2.40% | 177.2만 |
|---|
| 2026.03.20 | ₩1,602 | ₩1,648 | ₩1,562 | ₩1,602 | 0.00% | 289.5만 |
|---|
| 2026.03.19 | ₩1,548 | ₩1,662 | ₩1,548 | ₩1,615 | +4.31% | 178.9만 |
|---|
| 2026.03.18 | ₩1,642 | ₩1,642 | ₩1,535 | ₩1,548 | -5.69% | 167.7만 |
|---|
| 2026.03.17 | ₩1,689 | ₩1,749 | ₩1,628 | ₩1,655 | -1.98% | 109.7만 |
|---|
| 2026.03.16 | ₩1,722 | ₩1,735 | ₩1,642 | ₩1,655 | -3.88% | 142.9만 |
|---|
| 2026.03.13 | ₩1,682 | ₩1,762 | ₩1,642 | ₩1,722 | +2.38% | 175만 |
|---|
| 2026.03.12 | ₩1,735 | ₩1,749 | ₩1,635 | ₩1,668 | -3.85% | 156.6만 |
|---|
| 2026.03.11 | ₩1,722 | ₩1,762 | ₩1,655 | ₩1,749 | +1.55% | 188.2만 |
|---|
| 2026.03.10 | ₩1,815 | ₩1,842 | ₩1,735 | ₩1,735 | -4.41% | 133만 |
|---|
| 2026.03.09 | ₩1,829 | ₩1,869 | ₩1,749 | ₩1,842 | +0.73% | 128.8만 |
|---|
| 2026.03.06 | ₩1,895 | ₩1,929 | ₩1,829 | ₩1,855 | -2.11% | 142.5만 |
|---|
| 2026.03.05 | ₩1,855 | ₩1,975 | ₩1,855 | ₩1,935 | +4.32% | 148.4만 |
|---|
| 2026.03.04 | ₩1,869 | ₩2,036 | ₩1,835 | ₩1,895 | +1.43% | 182.5만 |
|---|
| 2026.03.03 | ₩1,895 | ₩1,962 | ₩1,842 | ₩1,895 | 0.00% | 181.4만 |
|---|
| 2026.03.02 | ₩1,909 | ₩2,002 | ₩1,882 | ₩1,962 | +2.80% | 90.6만 |
|---|
| 2026.02.27 | ₩1,975 | ₩1,989 | ₩1,922 | ₩1,949 | -1.35% | 146.6만 |
|---|
| 2026.02.26 | ₩2,042 | ₩2,056 | ₩1,955 | ₩2,002 | -1.96% | 99.7만 |
|---|
| 2026.02.25 | ₩2,029 | ₩2,082 | ₩1,935 | ₩2,056 | +1.32% | 201.7만 |
|---|
| 2026.02.24 | ₩2,136 | ₩2,189 | ₩1,996 | ₩2,016 | -5.63% | 182.3만 |
|---|
| 2026.02.23 | ₩2,096 | ₩2,201 | ₩1,996 | ₩2,016 | -3.82% | 236.9만 |
|---|
| 2026.02.20 | ₩1,895 | ₩2,196 | ₩1,895 | ₩2,122 | +11.97% | 252만 |
|---|
| 2026.02.19 | ₩1,882 | ₩1,962 | ₩1,849 | ₩1,909 | +1.42% | 117만 |
|---|
| 2026.02.18 | ₩1,855 | ₩2,002 | ₩1,829 | ₩1,882 | +1.44% | 135.4만 |
|---|
| 2026.02.17 | ₩2,056 | ₩2,056 | ₩1,829 | ₩1,842 | -10.39% | 152.3만 |
|---|
| 2026.02.13 | ₩1,789 | ₩2,069 | ₩1,762 | ₩2,049 | +14.55% | 182.5만 |
|---|
| 2026.02.12 | ₩1,789 | ₩1,989 | ₩1,568 | ₩1,795 | +0.37% | 334만 |
|---|
| 2026.02.11 | ₩1,922 | ₩1,969 | ₩1,775 | ₩1,789 | -6.94% | 157.3만 |
|---|
| 2026.02.10 | ₩1,949 | ₩2,082 | ₩1,895 | ₩1,909 | -2.05% | 108.9만 |
|---|
| 2026.02.09 | ₩2,002 | ₩2,022 | ₩1,922 | ₩1,975 | -1.33% | 123.3만 |
|---|
| 2026.02.06 | ₩1,829 | ₩2,016 | ₩1,802 | ₩2,002 | +9.49% | 212.9만 |
|---|
| 2026.02.05 | ₩1,949 | ₩1,949 | ₩1,802 | ₩1,829 | -6.16% | 133.1만 |
|---|
| 2026.02.04 | ₩1,882 | ₩1,975 | ₩1,843 | ₩1,935 | +2.84% | 166.8만 |
|---|
| 2026.02.03 | ₩1,975 | ₩2,002 | ₩1,775 | ₩1,842 | -6.76% | 183.4만 |
|---|
| 2026.02.02 | ₩1,882 | ₩2,049 | ₩1,882 | ₩1,975 | +4.96% | 233.9만 |
|---|
| 2026.01.30 | ₩1,895 | ₩1,942 | ₩1,842 | ₩1,855 | -2.11% | 145.1만 |
|---|
| 2026.01.29 | ₩2,029 | ₩2,029 | ₩1,862 | ₩1,935 | -4.61% | 156.2만 |
|---|
| 2026.01.28 | ₩2,136 | ₩2,149 | ₩1,989 | ₩2,029 | -5.00% | 163만 |
|---|
| 2026.01.27 | ₩2,242 | ₩2,282 | ₩2,136 | ₩2,149 | -4.17% | 214.2만 |
|---|
| 2026.01.26 | ₩2,242 | ₩2,336 | ₩2,189 | ₩2,242 | 0.00% | 165만 |
|---|
| 2026.01.23 | ₩2,336 | ₩2,349 | ₩2,229 | ₩2,256 | -3.43% | 141.1만 |
|---|
| 2026.01.22 | ₩2,269 | ₩2,416 | ₩2,242 | ₩2,336 | +2.94% | 271.9만 |
|---|
| 2026.01.21 | ₩2,349 | ₩2,349 | ₩2,242 | ₩2,269 | -3.41% | 184.9만 |
|---|
| 2026.01.20 | ₩2,603 | ₩2,664 | ₩2,242 | ₩2,249 | -13.59% | 200.2만 |
|---|
| 2026.01.16 | ₩2,763 | ₩2,775 | ₩2,683 | ₩2,696 | -2.42% | 69.2만 |
|---|
| 2026.01.15 | ₩2,723 | ₩2,790 | ₩2,690 | ₩2,763 | +1.47% | 75만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,736 | ₩2,636 | ₩2,710 | +1.50% | 115.8만 |
|---|
| 2026.01.13 | ₩2,750 | ₩2,770 | ₩2,656 | ₩2,670 | -2.91% | 85.1만 |
|---|
| 2026.01.12 | ₩2,710 | ₩2,770 | ₩2,676 | ₩2,723 | +0.49% | 59.9만 |
|---|
| 2026.01.09 | ₩2,750 | ₩2,803 | ₩2,723 | ₩2,723 | -0.97% | 38.7만 |
|---|
| 2026.01.08 | ₩2,696 | ₩2,776 | ₩2,670 | ₩2,763 | +2.48% | 76.1만 |
|---|
| 2026.01.07 | ₩2,683 | ₩2,696 | ₩2,603 | ₩2,683 | 0.00% | 144.8만 |
|---|
| 2026.01.06 | ₩2,670 | ₩2,696 | ₩2,623 | ₩2,670 | 0.00% | 111.3만 |
|---|
| 2026.01.05 | ₩2,509 | ₩2,763 | ₩2,509 | ₩2,710 | +7.98% | 138.5만 |
|---|
| 2026.01.02 | ₩2,549 | ₩2,576 | ₩2,509 | ₩2,536 | -0.52% | 76만 |
|---|
| 2025.12.31 | ₩2,509 | ₩2,576 | ₩2,497 | ₩2,563 | +2.13% | 84.9만 |
|---|
| 2025.12.30 | ₩2,483 | ₩2,549 | ₩2,483 | ₩2,523 | +1.61% | 97.3만 |
|---|
| 2025.12.29 | ₩2,563 | ₩2,576 | ₩2,456 | ₩2,496 | -2.60% | 142.1만 |
|---|
| 2025.12.26 | ₩2,630 | ₩2,656 | ₩2,563 | ₩2,576 | -2.03% | 71.2만 |
|---|
| 2025.12.24 | ₩2,630 | ₩2,670 | ₩2,616 | ₩2,643 | +0.51% | 39.6만 |
|---|
| 2025.12.23 | ₩2,589 | ₩2,656 | ₩2,549 | ₩2,643 | +2.06% | 104.5만 |
|---|
| 2025.12.22 | ₩2,763 | ₩2,810 | ₩2,576 | ₩2,603 | -5.80% | 177.5만 |
|---|
| 2025.12.19 | ₩2,710 | ₩2,763 | ₩2,670 | ₩2,750 | +1.48% | 428.1만 |
|---|
| 2025.12.18 | ₩2,696 | ₩2,756 | ₩2,656 | ₩2,723 | +0.99% | 143.8만 |
|---|
| 2025.12.17 | ₩2,696 | ₩2,736 | ₩2,630 | ₩2,656 | -1.49% | 125.4만 |
|---|
| 2025.12.16 | ₩2,696 | ₩2,776 | ₩2,683 | ₩2,683 | -0.50% | 107.7만 |
|---|
| 2025.12.15 | ₩2,683 | ₩2,736 | ₩2,656 | ₩2,683 | 0.00% | 109.1만 |
|---|
| 2025.12.12 | ₩2,816 | ₩2,836 | ₩2,656 | ₩2,670 | -5.21% | 92.1만 |
|---|
| 2025.12.11 | ₩2,776 | ₩2,836 | ₩2,736 | ₩2,790 | +0.48% | 97.5만 |
|---|
| 2025.12.10 | ₩2,670 | ₩2,830 | ₩2,656 | ₩2,776 | +4.00% | 97.5만 |
|---|
| 2025.12.09 | ₩2,603 | ₩2,710 | ₩2,603 | ₩2,683 | +3.08% | 68.7만 |
|---|
| 2025.12.08 | ₩2,656 | ₩2,710 | ₩2,604 | ₩2,630 | -1.01% | 91.1만 |
|---|
| 2025.12.05 | ₩2,643 | ₩2,670 | ₩2,569 | ₩2,603 | -1.52% | 135만 |
|---|
| 2025.12.04 | ₩2,643 | ₩2,763 | ₩2,643 | ₩2,643 | 0.00% | 113.4만 |
|---|
| 2025.12.03 | ₩2,509 | ₩2,710 | ₩2,496 | ₩2,670 | +6.38% | 138.2만 |
|---|
| 2025.12.02 | ₩2,696 | ₩2,696 | ₩2,509 | ₩2,523 | -6.44% | 84.5만 |
|---|
| 2025.12.01 | ₩2,549 | ₩2,696 | ₩2,523 | ₩2,683 | +5.24% | 133.7만 |
|---|
| 2025.11.28 | ₩2,589 | ₩2,589 | ₩2,523 | ₩2,589 | 0.00% | 40.6만 |
|---|
| 2025.11.26 | ₩2,496 | ₩2,589 | ₩2,483 | ₩2,563 | +2.67% | 88.9만 |
|---|
| 2025.11.25 | ₩2,429 | ₩2,549 | ₩2,416 | ₩2,536 | +4.40% | 126.7만 |
|---|
| 2025.11.24 | ₩2,496 | ₩2,543 | ₩2,409 | ₩2,429 | -2.67% | 109.8만 |
|---|
| 2025.11.21 | ₩2,389 | ₩2,543 | ₩2,389 | ₩2,483 | +3.91% | 152만 |
|---|
| 2025.11.20 | ₩2,549 | ₩2,591 | ₩2,349 | ₩2,389 | -6.28% | 170.8만 |
|---|
| 2025.11.19 | ₩2,643 | ₩2,643 | ₩2,435 | ₩2,496 | -5.56% | 130.7만 |
|---|
| 2025.11.18 | ₩2,616 | ₩2,690 | ₩2,576 | ₩2,630 | +0.51% | 176.9만 |
|---|
| 2025.11.17 | ₩2,710 | ₩2,710 | ₩2,616 | ₩2,656 | -1.97% | 178.1만 |
|---|
| 2025.11.14 | ₩2,643 | ₩2,776 | ₩2,603 | ₩2,736 | +3.54% | 187.6만 |
|---|
| 2025.11.13 | ₩2,536 | ₩2,736 | ₩2,529 | ₩2,683 | +5.79% | 208.1만 |
|---|
| 2025.11.12 | ₩2,469 | ₩2,610 | ₩2,469 | ₩2,549 | +3.24% | 186.9만 |
|---|
| 2025.11.11 | ₩2,496 | ₩2,529 | ₩2,416 | ₩2,456 | -1.60% | 161.4만 |
|---|
| 2025.11.10 | ₩2,429 | ₩2,509 | ₩2,309 | ₩2,483 | +2.20% | 160.5만 |
|---|
| 2025.11.07 | ₩2,389 | ₩2,670 | ₩2,296 | ₩2,376 | -0.56% | 380.9만 |
|---|
| 2025.11.06 | ₩3,070 | ₩3,097 | ₩2,950 | ₩2,963 | -3.48% | 125.1만 |
|---|
| 2025.11.05 | ₩3,070 | ₩3,150 | ₩3,050 | ₩3,083 | +0.43% | 78.2만 |
|---|
| 2025.11.04 | ₩3,083 | ₩3,137 | ₩3,030 | ₩3,043 | -1.30% | 99.1만 |
|---|
| 2025.11.03 | ₩3,177 | ₩3,177 | ₩3,097 | ₩3,150 | -0.84% | 72.3만 |
|---|
| 2025.10.31 | ₩3,177 | ₩3,217 | ₩3,083 | ₩3,177 | 0.00% | 115.2만 |
|---|
| 2025.10.30 | ₩3,137 | ₩3,257 | ₩3,110 | ₩3,203 | +2.13% | 216.6만 |
|---|
| 2025.10.29 | ₩3,310 | ₩3,337 | ₩3,123 | ₩3,150 | -4.84% | 197.9만 |
|---|
| 2025.10.28 | ₩3,404 | ₩3,410 | ₩3,264 | ₩3,297 | -3.14% | 113.6만 |
|---|
| 2025.10.27 | ₩3,484 | ₩3,504 | ₩3,404 | ₩3,417 | -1.92% | 72만 |
|---|
| 2025.10.24 | ₩3,470 | ₩3,551 | ₩3,457 | ₩3,470 | 0.00% | 71.3만 |
|---|
| 2025.10.23 | ₩3,444 | ₩3,484 | ₩3,430 | ₩3,457 | +0.39% | 58.2만 |
|---|
| 2025.10.22 | ₩3,417 | ₩3,478 | ₩3,350 | ₩3,444 | +0.78% | 90만 |
|---|
| 2025.10.21 | ₩3,297 | ₩3,417 | ₩3,297 | ₩3,417 | +3.64% | 54.7만 |
|---|
| 2025.10.20 | ₩3,297 | ₩3,350 | ₩3,284 | ₩3,324 | +0.81% | 91.4만 |
|---|
| 2025.10.17 | ₩3,257 | ₩3,337 | ₩3,177 | ₩3,244 | -0.41% | 84.9만 |
|---|
| 2025.10.16 | ₩3,337 | ₩3,404 | ₩3,244 | ₩3,284 | -1.60% | 133.4만 |
|---|
| 2025.10.15 | ₩3,257 | ₩3,337 | ₩3,244 | ₩3,337 | +2.46% | 117.8만 |
|---|
| 2025.10.14 | ₩3,217 | ₩3,350 | ₩3,190 | ₩3,217 | 0.00% | 166.1만 |
|---|
| 2025.10.13 | ₩3,377 | ₩3,397 | ₩3,150 | ₩3,297 | -2.37% | 140.8만 |
|---|
| 2025.10.10 | ₩3,537 | ₩3,557 | ₩3,297 | ₩3,310 | -6.42% | 160.9만 |
|---|