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 | ₩2,088 | ₩2,182 | ₩2,088 | ₩2,142 | +2.56% | 87.1만 |
| 2026.10.08 | ₩2,142 | ₩2,155 | ₩2,068 | ₩2,101 | -1.87% | 109.3만 |
| 2026.10.07 | ₩2,142 | ₩2,168 | ₩2,122 | ₩2,142 | 0.00% | 46.7만 |
| 2026.10.06 | ₩2,209 | ₩2,235 | ₩2,168 | ₩2,168 | -1.82% | 72.4만 |
| 2026.10.05 | ₩2,222 | ₩2,289 | ₩2,182 | ₩2,195 | -1.20% | 85만 |
| 2026.10.02 | ₩2,209 | ₩2,275 | ₩2,095 | ₩2,209 | 0.00% | 193.7만 |
| 2026.10.01 | ₩2,088 | ₩2,229 | ₩2,035 | ₩2,195 | +5.13% | 222.8만 |
| 2026.09.30 | ₩2,155 | ₩2,235 | ₩2,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,088 |
| -3.11% |
| 157.7만 |
| 2026.09.29 | ₩2,142 | ₩2,155 | ₩2,081 | ₩2,115 | -1.25% | 82.1만 |
|---|
| 2026.09.28 | ₩2,182 | ₩2,182 | ₩2,075 | ₩2,101 | -3.68% | 112.5만 |
|---|
| 2026.09.25 | ₩2,195 | ₩2,296 | ₩2,182 | ₩2,195 | 0.00% | 108.6만 |
|---|
| 2026.09.24 | ₩2,182 | ₩2,202 | ₩2,108 | ₩2,182 | 0.00% | 82.4만 |
|---|
| 2026.09.23 | ₩2,209 | ₩2,209 | ₩2,142 | ₩2,142 | -3.03% | 74.1만 |
|---|
| 2026.09.22 | ₩2,195 | ₩2,249 | ₩2,148 | ₩2,209 | +0.61% | 126.1만 |
|---|
| 2026.09.21 | ₩2,168 | ₩2,229 | ₩2,155 | ₩2,182 | +0.62% | 81.1만 |
|---|
| 2026.09.18 | ₩2,262 | ₩2,262 | ₩2,155 | ₩2,155 | -4.73% | 272.7만 |
|---|
| 2026.09.17 | ₩2,195 | ₩2,316 | ₩2,155 | ₩2,275 | +3.66% | 75.3만 |
|---|
| 2026.09.16 | ₩2,209 | ₩2,235 | ₩2,148 | ₩2,168 | -1.82% | 96.7만 |
|---|
| 2026.09.15 | ₩2,115 | ₩2,222 | ₩2,055 | ₩2,195 | +3.80% | 83.3만 |
|---|
| 2026.09.14 | ₩2,075 | ₩2,168 | ₩2,048 | ₩2,115 | +1.94% | 91.1만 |
|---|
| 2026.09.11 | ₩2,115 | ₩2,155 | ₩2,035 | ₩2,101 | -0.63% | 103.4만 |
|---|
| 2026.09.10 | ₩2,115 | ₩2,135 | ₩2,048 | ₩2,115 | 0.00% | 76.2만 |
|---|
| 2026.09.09 | ₩2,222 | ₩2,342 | ₩2,115 | ₩2,128 | -4.22% | 119.3만 |
|---|
| 2026.09.08 | ₩2,570 | ₩2,603 | ₩2,182 | ₩2,209 | -14.06% | 198.8만 |
|---|
| 2026.09.04 | ₩2,543 | ₩2,622 | ₩2,456 | ₩2,597 | +2.11% | 68.1만 |
|---|
| 2026.09.03 | ₩2,543 | ₩2,690 | ₩2,516 | ₩2,530 | -0.53% | 135.5만 |
|---|
| 2026.09.02 | ₩2,409 | ₩2,550 | ₩2,389 | ₩2,530 | +5.00% | 125만 |
|---|
| 2026.09.01 | ₩2,316 | ₩2,436 | ₩2,316 | ₩2,409 | +4.05% | 113.3만 |
|---|
| 2026.08.31 | ₩2,289 | ₩2,336 | ₩2,255 | ₩2,302 | +0.58% | 92.5만 |
|---|
| 2026.08.28 | ₩2,342 | ₩2,369 | ₩2,289 | ₩2,302 | -1.71% | 55.1만 |
|---|
| 2026.08.27 | ₩2,235 | ₩2,342 | ₩2,235 | ₩2,329 | +4.19% | 52.2만 |
|---|
| 2026.08.26 | ₩2,182 | ₩2,262 | ₩2,148 | ₩2,249 | +3.07% | 59.5만 |
|---|
| 2026.08.25 | ₩2,155 | ₩2,209 | ₩2,155 | ₩2,182 | +1.24% | 39.1만 |
|---|
| 2026.08.24 | ₩2,155 | ₩2,229 | ₩2,148 | ₩2,155 | 0.00% | 55.1만 |
|---|
| 2026.08.21 | ₩2,075 | ₩2,155 | ₩2,048 | ₩2,155 | +3.87% | 82.1만 |
|---|
| 2026.08.20 | ₩1,968 | ₩2,128 | ₩1,941 | ₩2,075 | +5.44% | 189.9만 |
|---|
| 2026.08.19 | ₩1,927 | ₩2,021 | ₩1,927 | ₩1,954 | +1.39% | 99.9만 |
|---|
| 2026.08.18 | ₩1,954 | ₩2,001 | ₩1,914 | ₩1,914 | -2.05% | 82.4만 |
|---|
| 2026.08.17 | ₩2,008 | ₩2,035 | ₩1,948 | ₩1,954 | -2.67% | 105.3만 |
|---|
| 2026.08.14 | ₩2,155 | ₩2,202 | ₩2,008 | ₩2,035 | -5.59% | 100.5만 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,188 | ₩2,035 | ₩2,168 | +5.19% | 112.1만 |
|---|
| 2026.08.12 | ₩2,075 | ₩2,128 | ₩2,035 | ₩2,075 | 0.00% | 114.3만 |
|---|
| 2026.08.11 | ₩2,048 | ₩2,168 | ₩2,008 | ₩2,115 | +3.27% | 127.2만 |
|---|
| 2026.08.10 | ₩1,994 | ₩2,202 | ₩1,981 | ₩2,088 | +4.70% | 173만 |
|---|
| 2026.08.07 | ₩2,356 | ₩2,416 | ₩2,262 | ₩2,275 | -3.41% | 97.1만 |
|---|
| 2026.08.06 | ₩2,302 | ₩2,369 | ₩2,262 | ₩2,342 | +1.74% | 68.7만 |
|---|
| 2026.08.05 | ₩2,342 | ₩2,383 | ₩2,289 | ₩2,302 | -1.71% | 80.1만 |
|---|
| 2026.08.04 | ₩2,302 | ₩2,396 | ₩2,289 | ₩2,383 | +3.49% | 132만 |
|---|
| 2026.08.03 | ₩2,101 | ₩2,356 | ₩2,101 | ₩2,316 | +10.19% | 159.3만 |
|---|
| 2026.07.31 | ₩2,142 | ₩2,155 | ₩2,061 | ₩2,101 | -1.87% | 54.8만 |
|---|
| 2026.07.30 | ₩2,209 | ₩2,215 | ₩2,089 | ₩2,115 | -4.24% | 38.7만 |
|---|
| 2026.07.29 | ₩2,155 | ₩2,249 | ₩2,128 | ₩2,182 | +1.24% | 73.4만 |
|---|
| 2026.07.28 | ₩2,048 | ₩2,215 | ₩2,035 | ₩2,168 | +5.88% | 104.9만 |
|---|
| 2026.07.27 | ₩2,021 | ₩2,101 | ₩2,008 | ₩2,021 | 0.00% | 83.7만 |
|---|
| 2026.07.24 | ₩1,927 | ₩2,048 | ₩1,927 | ₩1,981 | +2.78% | 66만 |
|---|
| 2026.07.23 | ₩2,008 | ₩2,048 | ₩1,927 | ₩1,954 | -2.67% | 78.2만 |
|---|
| 2026.07.22 | ₩2,075 | ₩2,115 | ₩2,000 | ₩2,021 | -2.58% | 69.5만 |
|---|
| 2026.07.21 | ₩2,115 | ₩2,135 | ₩2,035 | ₩2,075 | -1.90% | 69.2만 |
|---|
| 2026.07.20 | ₩2,195 | ₩2,195 | ₩2,108 | ₩2,142 | -2.44% | 89.9만 |
|---|
| 2026.07.17 | ₩2,067 | ₩2,168 | ₩2,067 | ₩2,168 | +4.92% | 72.8만 |
|---|
| 2026.07.16 | ₩2,035 | ₩2,155 | ₩2,021 | ₩2,115 | +3.95% | 68.5만 |
|---|
| 2026.07.15 | ₩2,061 | ₩2,162 | ₩2,008 | ₩2,035 | -1.30% | 78.3만 |
|---|
| 2026.07.14 | ₩2,048 | ₩2,142 | ₩2,021 | ₩2,061 | +0.65% | 175.2만 |
|---|
| 2026.07.13 | ₩2,021 | ₩2,142 | ₩1,994 | ₩2,048 | +1.32% | 94.9만 |
|---|
| 2026.07.10 | ₩2,008 | ₩2,048 | ₩1,986 | ₩2,035 | +1.33% | 33.9만 |
|---|
| 2026.07.09 | ₩2,035 | ₩2,075 | ₩1,988 | ₩2,008 | -1.32% | 58.7만 |
|---|
| 2026.07.08 | ₩2,061 | ₩2,081 | ₩2,008 | ₩2,048 | -0.65% | 65.6만 |
|---|
| 2026.07.07 | ₩2,075 | ₩2,188 | ₩2,035 | ₩2,101 | +1.29% | 87.2만 |
|---|
| 2026.07.06 | ₩2,008 | ₩2,135 | ₩1,968 | ₩2,048 | +2.00% | 89.9만 |
|---|
| 2026.07.02 | ₩1,994 | ₩2,061 | ₩1,968 | ₩2,021 | +1.34% | 73.8만 |
|---|
| 2026.07.01 | ₩1,941 | ₩2,155 | ₩1,914 | ₩1,968 | +1.38% | 120.9만 |
|---|
| 2026.06.30 | ₩1,834 | ₩1,968 | ₩1,680 | ₩1,954 | +6.57% | 421.6만 |
|---|
| 2026.06.29 | ₩1,767 | ₩1,794 | ₩1,713 | ₩1,713 | -3.03% | 103.1만 |
|---|
| 2026.06.26 | ₩1,740 | ₩1,834 | ₩1,740 | ₩1,767 | +1.54% | 314.8만 |
|---|
| 2026.06.25 | ₩1,780 | ₩1,807 | ₩1,740 | ₩1,740 | -2.26% | 53.9만 |
|---|
| 2026.06.24 | ₩1,794 | ₩1,820 | ₩1,753 | ₩1,780 | -0.75% | 74.4만 |
|---|
| 2026.06.23 | ₩1,740 | ₩1,840 | ₩1,740 | ₩1,780 | +2.31% | 93.5만 |
|---|
| 2026.06.22 | ₩1,847 | ₩1,858 | ₩1,727 | ₩1,753 | -5.07% | 122.9만 |
|---|
| 2026.06.18 | ₩1,927 | ₩1,948 | ₩1,861 | ₩1,874 | -2.78% | 401.6만 |
|---|
| 2026.06.17 | ₩1,914 | ₩2,014 | ₩1,901 | ₩1,914 | 0.00% | 72.5만 |
|---|
| 2026.06.16 | ₩2,021 | ₩2,021 | ₩1,901 | ₩1,914 | -5.30% | 60.8만 |
|---|
| 2026.06.15 | ₩1,914 | ₩2,075 | ₩1,881 | ₩1,981 | +3.50% | 132.2만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,907 | ₩1,787 | ₩1,874 | +2.94% | 101.6만 |
|---|
| 2026.06.11 | ₩1,820 | ₩1,847 | ₩1,747 | ₩1,794 | -1.47% | 107.2만 |
|---|
| 2026.06.10 | ₩1,887 | ₩1,914 | ₩1,787 | ₩1,807 | -4.26% | 124.9만 |
|---|
| 2026.06.09 | ₩1,914 | ₩1,968 | ₩1,820 | ₩1,887 | -1.40% | 140.6만 |
|---|
| 2026.06.08 | ₩2,088 | ₩2,088 | ₩1,914 | ₩1,927 | -7.69% | 129.8만 |
|---|
| 2026.06.05 | ₩2,235 | ₩2,242 | ₩2,048 | ₩2,048 | -8.38% | 105.9만 |
|---|
| 2026.06.04 | ₩2,168 | ₩2,329 | ₩2,168 | ₩2,235 | +3.09% | 91.5만 |
|---|
| 2026.06.03 | ₩2,289 | ₩2,289 | ₩2,115 | ₩2,155 | -5.85% | 103.1만 |
|---|
| 2026.06.02 | ₩2,329 | ₩2,356 | ₩2,175 | ₩2,289 | -1.72% | 185만 |
|---|
| 2026.06.01 | ₩2,275 | ₩2,409 | ₩2,241 | ₩2,342 | +2.94% | 145.9만 |
|---|
| 2026.05.29 | ₩2,383 | ₩2,383 | ₩2,255 | ₩2,316 | -2.81% | 106.8만 |
|---|
| 2026.05.28 | ₩2,396 | ₩2,396 | ₩2,302 | ₩2,396 | 0.00% | 104.7만 |
|---|
| 2026.05.27 | ₩2,356 | ₩2,449 | ₩2,349 | ₩2,383 | +1.14% | 130.2만 |
|---|
| 2026.05.26 | ₩2,530 | ₩2,650 | ₩2,369 | ₩2,396 | -5.29% | 157.6만 |
|---|
| 2026.05.22 | ₩2,557 | ₩2,610 | ₩2,336 | ₩2,516 | -1.57% | 413.5만 |
|---|
| 2026.05.21 | ₩2,021 | ₩2,155 | ₩1,994 | ₩2,142 | +5.96% | 145.8만 |
|---|
| 2026.05.20 | ₩1,914 | ₩2,075 | ₩1,874 | ₩2,035 | +6.29% | 137.8만 |
|---|
| 2026.05.19 | ₩2,048 | ₩2,075 | ₩1,927 | ₩1,927 | -5.88% | 121만 |
|---|
| 2026.05.18 | ₩1,914 | ₩2,088 | ₩1,874 | ₩2,075 | +8.39% | 129만 |
|---|
| 2026.05.15 | ₩1,901 | ₩1,927 | ₩1,787 | ₩1,861 | -2.11% | 186.2만 |
|---|
| 2026.05.14 | ₩1,914 | ₩2,035 | ₩1,854 | ₩1,927 | +0.70% | 161.2만 |
|---|
| 2026.05.13 | ₩2,008 | ₩2,020 | ₩1,874 | ₩1,927 | -4.00% | 144.7만 |
|---|
| 2026.05.12 | ₩2,342 | ₩2,690 | ₩1,874 | ₩1,994 | -14.86% | 357.1만 |
|---|
| 2026.05.11 | ₩2,383 | ₩2,395 | ₩2,275 | ₩2,275 | -4.49% | 144.4만 |
|---|
| 2026.05.08 | ₩2,409 | ₩2,436 | ₩2,263 | ₩2,356 | -2.22% | 108.8만 |
|---|
| 2026.05.07 | ₩2,369 | ₩2,463 | ₩2,369 | ₩2,449 | +3.39% | 79만 |
|---|
| 2026.05.06 | ₩2,342 | ₩2,365 | ₩2,316 | ₩2,342 | 0.00% | 77.9만 |
|---|
| 2026.05.05 | ₩2,289 | ₩2,423 | ₩2,275 | ₩2,329 | +1.75% | 162.5만 |
|---|
| 2026.05.04 | ₩2,316 | ₩2,349 | ₩2,262 | ₩2,275 | -1.73% | 96.5만 |
|---|
| 2026.05.01 | ₩2,289 | ₩2,356 | ₩2,278 | ₩2,342 | +2.34% | 73.6만 |
|---|
| 2026.04.30 | ₩2,249 | ₩2,316 | ₩2,249 | ₩2,289 | +1.79% | 104.7만 |
|---|
| 2026.04.29 | ₩2,262 | ₩2,316 | ₩2,222 | ₩2,289 | +1.18% | 84만 |
|---|
| 2026.04.28 | ₩2,289 | ₩2,329 | ₩2,275 | ₩2,302 | +0.58% | 52.2만 |
|---|
| 2026.04.27 | ₩2,289 | ₩2,369 | ₩2,275 | ₩2,275 | -0.58% | 81.2만 |
|---|
| 2026.04.24 | ₩2,222 | ₩2,309 | ₩2,222 | ₩2,275 | +2.41% | 90.4만 |
|---|
| 2026.04.23 | ₩2,195 | ₩2,289 | ₩2,182 | ₩2,249 | +2.44% | 90.8만 |
|---|
| 2026.04.22 | ₩2,342 | ₩2,369 | ₩2,195 | ₩2,222 | -5.14% | 118.8만 |
|---|
| 2026.04.21 | ₩2,356 | ₩2,456 | ₩2,275 | ₩2,302 | -2.27% | 111.3만 |
|---|
| 2026.04.20 | ₩2,168 | ₩2,356 | ₩2,148 | ₩2,342 | +8.02% | 110만 |
|---|
| 2026.04.17 | ₩2,142 | ₩2,195 | ₩2,088 | ₩2,182 | +1.87% | 114.6만 |
|---|
| 2026.04.16 | ₩2,075 | ₩2,142 | ₩2,048 | ₩2,128 | +2.58% | 88.1만 |
|---|
| 2026.04.15 | ₩2,010 | ₩2,101 | ₩1,994 | ₩2,061 | +2.53% | 83.1만 |
|---|
| 2026.04.14 | ₩1,941 | ₩2,021 | ₩1,941 | ₩2,008 | +3.45% | 74.7만 |
|---|
| 2026.04.13 | ₩1,847 | ₩2,028 | ₩1,847 | ₩1,927 | +4.35% | 204.1만 |
|---|
| 2026.04.10 | ₩1,968 | ₩1,994 | ₩1,861 | ₩1,874 | -4.76% | 108.8만 |
|---|
| 2026.04.09 | ₩1,887 | ₩1,981 | ₩1,861 | ₩1,981 | +4.96% | 99.5만 |
|---|
| 2026.04.08 | ₩1,988 | ₩1,994 | ₩1,867 | ₩1,914 | -3.70% | 139.6만 |
|---|
| 2026.04.07 | ₩1,901 | ₩1,941 | ₩1,807 | ₩1,874 | -1.41% | 118만 |
|---|
| 2026.04.06 | ₩1,861 | ₩1,968 | ₩1,847 | ₩1,927 | +3.60% | 127.6만 |
|---|
| 2026.04.02 | ₩1,740 | ₩1,874 | ₩1,727 | ₩1,861 | +6.92% | 83.1만 |
|---|
| 2026.04.01 | ₩1,733 | ₩1,820 | ₩1,700 | ₩1,780 | +2.70% | 135.1만 |
|---|
| 2026.03.31 | ₩1,807 | ₩1,834 | ₩1,686 | ₩1,713 | -5.19% | 160만 |
|---|
| 2026.03.30 | ₩1,700 | ₩1,794 | ₩1,700 | ₩1,767 | +3.94% | 103.4만 |
|---|
| 2026.03.27 | ₩1,686 | ₩1,733 | ₩1,633 | ₩1,700 | +0.79% | 216.4만 |
|---|
| 2026.03.26 | ₩1,633 | ₩1,727 | ₩1,613 | ₩1,713 | +4.92% | 175만 |
|---|
| 2026.03.25 | ₩1,700 | ₩1,767 | ₩1,622 | ₩1,660 | -2.36% | 85.5만 |
|---|
| 2026.03.24 | ₩1,700 | ₩1,716 | ₩1,626 | ₩1,673 | -1.57% | 126.2만 |
|---|
| 2026.03.23 | ₩1,673 | ₩1,767 | ₩1,620 | ₩1,713 | +2.40% | 177.2만 |
|---|
| 2026.03.20 | ₩1,606 | ₩1,653 | ₩1,566 | ₩1,606 | 0.00% | 289.5만 |
|---|
| 2026.03.19 | ₩1,553 | ₩1,666 | ₩1,553 | ₩1,620 | +4.31% | 178.9만 |
|---|
| 2026.03.18 | ₩1,646 | ₩1,646 | ₩1,539 | ₩1,553 | -5.69% | 167.7만 |
|---|
| 2026.03.17 | ₩1,693 | ₩1,753 | ₩1,633 | ₩1,660 | -1.98% | 109.7만 |
|---|
| 2026.03.16 | ₩1,727 | ₩1,740 | ₩1,646 | ₩1,660 | -3.88% | 142.9만 |
|---|
| 2026.03.13 | ₩1,686 | ₩1,767 | ₩1,646 | ₩1,727 | +2.38% | 175만 |
|---|
| 2026.03.12 | ₩1,740 | ₩1,753 | ₩1,640 | ₩1,673 | -3.85% | 156.6만 |
|---|
| 2026.03.11 | ₩1,727 | ₩1,767 | ₩1,660 | ₩1,753 | +1.55% | 188.2만 |
|---|
| 2026.03.10 | ₩1,820 | ₩1,847 | ₩1,740 | ₩1,740 | -4.41% | 133만 |
|---|
| 2026.03.09 | ₩1,834 | ₩1,874 | ₩1,753 | ₩1,847 | +0.73% | 128.8만 |
|---|
| 2026.03.06 | ₩1,901 | ₩1,934 | ₩1,834 | ₩1,861 | -2.11% | 142.5만 |
|---|
| 2026.03.05 | ₩1,861 | ₩1,981 | ₩1,861 | ₩1,941 | +4.32% | 148.4만 |
|---|
| 2026.03.04 | ₩1,874 | ₩2,041 | ₩1,840 | ₩1,901 | +1.43% | 182.5만 |
|---|
| 2026.03.03 | ₩1,901 | ₩1,968 | ₩1,847 | ₩1,901 | 0.00% | 181.4만 |
|---|
| 2026.03.02 | ₩1,914 | ₩2,008 | ₩1,887 | ₩1,968 | +2.80% | 90.6만 |
|---|
| 2026.02.27 | ₩1,981 | ₩1,994 | ₩1,927 | ₩1,954 | -1.35% | 146.6만 |
|---|
| 2026.02.26 | ₩2,048 | ₩2,061 | ₩1,961 | ₩2,008 | -1.96% | 99.7만 |
|---|
| 2026.02.25 | ₩2,035 | ₩2,088 | ₩1,941 | ₩2,061 | +1.32% | 201.7만 |
|---|
| 2026.02.24 | ₩2,142 | ₩2,195 | ₩2,001 | ₩2,021 | -5.63% | 182.3만 |
|---|
| 2026.02.23 | ₩2,101 | ₩2,207 | ₩2,001 | ₩2,021 | -3.82% | 236.9만 |
|---|
| 2026.02.20 | ₩1,901 | ₩2,202 | ₩1,901 | ₩2,128 | +11.97% | 252만 |
|---|
| 2026.02.19 | ₩1,887 | ₩1,968 | ₩1,854 | ₩1,914 | +1.42% | 117만 |
|---|
| 2026.02.18 | ₩1,861 | ₩2,008 | ₩1,834 | ₩1,887 | +1.44% | 135.4만 |
|---|
| 2026.02.17 | ₩2,061 | ₩2,061 | ₩1,834 | ₩1,847 | -10.39% | 152.3만 |
|---|
| 2026.02.13 | ₩1,794 | ₩2,075 | ₩1,767 | ₩2,055 | +14.55% | 182.5만 |
|---|
| 2026.02.12 | ₩1,794 | ₩1,994 | ₩1,573 | ₩1,800 | +0.37% | 334만 |
|---|
| 2026.02.11 | ₩1,927 | ₩1,974 | ₩1,780 | ₩1,794 | -6.94% | 157.3만 |
|---|
| 2026.02.10 | ₩1,954 | ₩2,088 | ₩1,901 | ₩1,914 | -2.05% | 108.9만 |
|---|
| 2026.02.09 | ₩2,008 | ₩2,028 | ₩1,927 | ₩1,981 | -1.33% | 123.3만 |
|---|
| 2026.02.06 | ₩1,834 | ₩2,021 | ₩1,807 | ₩2,008 | +9.49% | 212.9만 |
|---|
| 2026.02.05 | ₩1,954 | ₩1,954 | ₩1,807 | ₩1,834 | -6.16% | 133.1만 |
|---|
| 2026.02.04 | ₩1,887 | ₩1,981 | ₩1,848 | ₩1,941 | +2.84% | 166.8만 |
|---|
| 2026.02.03 | ₩1,981 | ₩2,008 | ₩1,780 | ₩1,847 | -6.76% | 183.4만 |
|---|
| 2026.02.02 | ₩1,887 | ₩2,055 | ₩1,887 | ₩1,981 | +4.96% | 233.9만 |
|---|
| 2026.01.30 | ₩1,901 | ₩1,948 | ₩1,847 | ₩1,861 | -2.11% | 145.1만 |
|---|
| 2026.01.29 | ₩2,035 | ₩2,035 | ₩1,867 | ₩1,941 | -4.61% | 156.2만 |
|---|
| 2026.01.28 | ₩2,142 | ₩2,155 | ₩1,994 | ₩2,035 | -5.00% | 163만 |
|---|
| 2026.01.27 | ₩2,249 | ₩2,289 | ₩2,142 | ₩2,155 | -4.17% | 214.2만 |
|---|
| 2026.01.26 | ₩2,249 | ₩2,342 | ₩2,195 | ₩2,249 | 0.00% | 165만 |
|---|
| 2026.01.23 | ₩2,342 | ₩2,356 | ₩2,235 | ₩2,262 | -3.43% | 141.1만 |
|---|
| 2026.01.22 | ₩2,275 | ₩2,423 | ₩2,249 | ₩2,342 | +2.94% | 271.9만 |
|---|
| 2026.01.21 | ₩2,356 | ₩2,356 | ₩2,249 | ₩2,275 | -3.41% | 184.9만 |
|---|
| 2026.01.20 | ₩2,610 | ₩2,672 | ₩2,249 | ₩2,255 | -13.59% | 200.2만 |
|---|
| 2026.01.16 | ₩2,771 | ₩2,783 | ₩2,690 | ₩2,704 | -2.42% | 69.2만 |
|---|
| 2026.01.15 | ₩2,731 | ₩2,797 | ₩2,697 | ₩2,771 | +1.47% | 75만 |
|---|
| 2026.01.14 | ₩2,677 | ₩2,744 | ₩2,644 | ₩2,717 | +1.50% | 115.8만 |
|---|
| 2026.01.13 | ₩2,757 | ₩2,777 | ₩2,664 | ₩2,677 | -2.91% | 85.1만 |
|---|
| 2026.01.12 | ₩2,717 | ₩2,777 | ₩2,684 | ₩2,731 | +0.49% | 59.9만 |
|---|
| 2026.01.09 | ₩2,757 | ₩2,811 | ₩2,731 | ₩2,731 | -0.97% | 38.7만 |
|---|
| 2026.01.08 | ₩2,704 | ₩2,784 | ₩2,677 | ₩2,771 | +2.48% | 76.1만 |
|---|
| 2026.01.07 | ₩2,690 | ₩2,704 | ₩2,610 | ₩2,690 | 0.00% | 144.8만 |
|---|
| 2026.01.06 | ₩2,677 | ₩2,704 | ₩2,630 | ₩2,677 | 0.00% | 111.3만 |
|---|
| 2026.01.05 | ₩2,516 | ₩2,771 | ₩2,516 | ₩2,717 | +7.98% | 138.5만 |
|---|
| 2026.01.02 | ₩2,557 | ₩2,583 | ₩2,516 | ₩2,543 | -0.52% | 76만 |
|---|
| 2025.12.31 | ₩2,516 | ₩2,583 | ₩2,504 | ₩2,570 | +2.13% | 84.9만 |
|---|
| 2025.12.30 | ₩2,490 | ₩2,557 | ₩2,490 | ₩2,530 | +1.61% | 97.3만 |
|---|
| 2025.12.29 | ₩2,570 | ₩2,583 | ₩2,463 | ₩2,503 | -2.60% | 142.1만 |
|---|
| 2025.12.26 | ₩2,637 | ₩2,664 | ₩2,570 | ₩2,583 | -2.03% | 71.2만 |
|---|
| 2025.12.24 | ₩2,637 | ₩2,677 | ₩2,623 | ₩2,650 | +0.51% | 39.6만 |
|---|
| 2025.12.23 | ₩2,597 | ₩2,664 | ₩2,557 | ₩2,650 | +2.06% | 104.5만 |
|---|
| 2025.12.22 | ₩2,771 | ₩2,818 | ₩2,583 | ₩2,610 | -5.80% | 177.5만 |
|---|
| 2025.12.19 | ₩2,717 | ₩2,771 | ₩2,677 | ₩2,757 | +1.48% | 428.1만 |
|---|
| 2025.12.18 | ₩2,704 | ₩2,764 | ₩2,664 | ₩2,731 | +0.99% | 143.8만 |
|---|
| 2025.12.17 | ₩2,704 | ₩2,744 | ₩2,637 | ₩2,664 | -1.49% | 125.4만 |
|---|
| 2025.12.16 | ₩2,704 | ₩2,784 | ₩2,690 | ₩2,690 | -0.50% | 107.7만 |
|---|
| 2025.12.15 | ₩2,690 | ₩2,744 | ₩2,664 | ₩2,690 | 0.00% | 109.1만 |
|---|
| 2025.12.12 | ₩2,824 | ₩2,844 | ₩2,664 | ₩2,677 | -5.21% | 92.1만 |
|---|
| 2025.12.11 | ₩2,784 | ₩2,844 | ₩2,744 | ₩2,797 | +0.48% | 97.5만 |
|---|
| 2025.12.10 | ₩2,677 | ₩2,838 | ₩2,664 | ₩2,784 | +4.00% | 97.5만 |
|---|
| 2025.12.09 | ₩2,610 | ₩2,717 | ₩2,610 | ₩2,690 | +3.08% | 68.7만 |
|---|
| 2025.12.08 | ₩2,664 | ₩2,717 | ₩2,611 | ₩2,637 | -1.01% | 91.1만 |
|---|
| 2025.12.05 | ₩2,650 | ₩2,677 | ₩2,577 | ₩2,610 | -1.52% | 135만 |
|---|
| 2025.12.04 | ₩2,650 | ₩2,771 | ₩2,650 | ₩2,650 | 0.00% | 113.4만 |
|---|
| 2025.12.03 | ₩2,516 | ₩2,717 | ₩2,503 | ₩2,677 | +6.38% | 138.2만 |
|---|
| 2025.12.02 | ₩2,704 | ₩2,704 | ₩2,516 | ₩2,530 | -6.44% | 84.5만 |
|---|
| 2025.12.01 | ₩2,557 | ₩2,704 | ₩2,530 | ₩2,690 | +5.24% | 133.7만 |
|---|
| 2025.11.28 | ₩2,597 | ₩2,597 | ₩2,530 | ₩2,597 | 0.00% | 40.6만 |
|---|
| 2025.11.26 | ₩2,503 | ₩2,597 | ₩2,490 | ₩2,570 | +2.67% | 88.9만 |
|---|
| 2025.11.25 | ₩2,436 | ₩2,557 | ₩2,423 | ₩2,543 | +4.40% | 126.7만 |
|---|
| 2025.11.24 | ₩2,503 | ₩2,550 | ₩2,416 | ₩2,436 | -2.67% | 109.8만 |
|---|
| 2025.11.21 | ₩2,396 | ₩2,550 | ₩2,396 | ₩2,490 | +3.91% | 152만 |
|---|
| 2025.11.20 | ₩2,557 | ₩2,598 | ₩2,356 | ₩2,396 | -6.28% | 170.8만 |
|---|
| 2025.11.19 | ₩2,650 | ₩2,650 | ₩2,441 | ₩2,503 | -5.56% | 130.7만 |
|---|
| 2025.11.18 | ₩2,623 | ₩2,697 | ₩2,583 | ₩2,637 | +0.51% | 176.9만 |
|---|
| 2025.11.17 | ₩2,717 | ₩2,717 | ₩2,623 | ₩2,664 | -1.97% | 178.1만 |
|---|
| 2025.11.14 | ₩2,650 | ₩2,784 | ₩2,610 | ₩2,744 | +3.54% | 187.6만 |
|---|
| 2025.11.13 | ₩2,543 | ₩2,744 | ₩2,536 | ₩2,690 | +5.79% | 208.1만 |
|---|
| 2025.11.12 | ₩2,476 | ₩2,617 | ₩2,476 | ₩2,557 | +3.24% | 186.9만 |
|---|
| 2025.11.11 | ₩2,503 | ₩2,536 | ₩2,423 | ₩2,463 | -1.60% | 161.4만 |
|---|
| 2025.11.10 | ₩2,436 | ₩2,516 | ₩2,316 | ₩2,490 | +2.20% | 160.5만 |
|---|
| 2025.11.07 | ₩2,396 | ₩2,677 | ₩2,302 | ₩2,383 | -0.56% | 380.9만 |
|---|
| 2025.11.06 | ₩3,079 | ₩3,105 | ₩2,958 | ₩2,971 | -3.48% | 125.1만 |
|---|
| 2025.11.05 | ₩3,079 | ₩3,159 | ₩3,058 | ₩3,092 | +0.43% | 78.2만 |
|---|
| 2025.11.04 | ₩3,092 | ₩3,145 | ₩3,038 | ₩3,052 | -1.30% | 99.1만 |
|---|
| 2025.11.03 | ₩3,186 | ₩3,186 | ₩3,105 | ₩3,159 | -0.84% | 72.3만 |
|---|
| 2025.10.31 | ₩3,186 | ₩3,226 | ₩3,092 | ₩3,186 | 0.00% | 115.2만 |
|---|
| 2025.10.30 | ₩3,145 | ₩3,266 | ₩3,119 | ₩3,212 | +2.13% | 216.6만 |
|---|
| 2025.10.29 | ₩3,319 | ₩3,346 | ₩3,132 | ₩3,159 | -4.84% | 197.9만 |
|---|
| 2025.10.28 | ₩3,413 | ₩3,420 | ₩3,273 | ₩3,306 | -3.14% | 113.6만 |
|---|
| 2025.10.27 | ₩3,493 | ₩3,514 | ₩3,413 | ₩3,427 | -1.92% | 72만 |
|---|
| 2025.10.24 | ₩3,480 | ₩3,560 | ₩3,467 | ₩3,480 | 0.00% | 71.3만 |
|---|
| 2025.10.23 | ₩3,453 | ₩3,493 | ₩3,440 | ₩3,467 | +0.39% | 58.2만 |
|---|
| 2025.10.22 | ₩3,427 | ₩3,488 | ₩3,360 | ₩3,453 | +0.78% | 90만 |
|---|
| 2025.10.21 | ₩3,306 | ₩3,427 | ₩3,306 | ₩3,427 | +3.64% | 54.7만 |
|---|
| 2025.10.20 | ₩3,306 | ₩3,360 | ₩3,293 | ₩3,333 | +0.81% | 91.4만 |
|---|
| 2025.10.17 | ₩3,266 | ₩3,346 | ₩3,186 | ₩3,253 | -0.41% | 84.9만 |
|---|
| 2025.10.16 | ₩3,346 | ₩3,413 | ₩3,253 | ₩3,293 | -1.60% | 133.4만 |
|---|
| 2025.10.15 | ₩3,266 | ₩3,346 | ₩3,253 | ₩3,346 | +2.46% | 117.8만 |
|---|
| 2025.10.14 | ₩3,226 | ₩3,360 | ₩3,199 | ₩3,226 | 0.00% | 166.1만 |
|---|
| 2025.10.13 | ₩3,386 | ₩3,406 | ₩3,159 | ₩3,306 | -2.37% | 140.8만 |
|---|
| 2025.10.10 | ₩3,547 | ₩3,567 | ₩3,306 | ₩3,319 | -6.42% | 160.9만 |
|---|