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 | ₩2,086 | ₩2,180 | ₩2,086 | ₩2,140 | +2.56% | 87.1만 |
| 2026.10.08 | ₩2,140 | ₩2,153 | ₩2,066 | ₩2,100 | -1.87% | 109.3만 |
| 2026.10.07 | ₩2,140 | ₩2,167 | ₩2,120 | ₩2,140 | 0.00% | 46.7만 |
| 2026.10.06 | ₩2,207 | ₩2,233 | ₩2,167 | ₩2,167 | -1.82% | 72.4만 |
| 2026.10.05 | ₩2,220 | ₩2,287 | ₩2,180 | ₩2,193 | -1.20% | 85만 |
| 2026.10.02 | ₩2,207 | ₩2,274 | ₩2,093 | ₩2,207 | 0.00% | 193.7만 |
| 2026.10.01 | ₩2,086 | ₩2,227 | ₩2,033 | ₩2,193 | +5.13% | 222.8만 |
| 2026.09.30 | ₩2,153 | ₩2,233 | ₩2,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,086 |
| -3.11% |
| 157.7만 |
| 2026.09.29 | ₩2,140 | ₩2,153 | ₩2,080 | ₩2,113 | -1.25% | 82.1만 |
|---|
| 2026.09.28 | ₩2,180 | ₩2,180 | ₩2,073 | ₩2,100 | -3.68% | 112.5만 |
|---|
| 2026.09.25 | ₩2,193 | ₩2,294 | ₩2,180 | ₩2,193 | 0.00% | 108.6만 |
|---|
| 2026.09.24 | ₩2,180 | ₩2,200 | ₩2,106 | ₩2,180 | 0.00% | 82.4만 |
|---|
| 2026.09.23 | ₩2,207 | ₩2,207 | ₩2,140 | ₩2,140 | -3.03% | 74.1만 |
|---|
| 2026.09.22 | ₩2,193 | ₩2,247 | ₩2,146 | ₩2,207 | +0.61% | 126.1만 |
|---|
| 2026.09.21 | ₩2,167 | ₩2,227 | ₩2,153 | ₩2,180 | +0.62% | 81.1만 |
|---|
| 2026.09.18 | ₩2,260 | ₩2,260 | ₩2,153 | ₩2,153 | -4.73% | 272.7만 |
|---|
| 2026.09.17 | ₩2,193 | ₩2,314 | ₩2,153 | ₩2,274 | +3.66% | 75.3만 |
|---|
| 2026.09.16 | ₩2,207 | ₩2,233 | ₩2,146 | ₩2,167 | -1.82% | 96.7만 |
|---|
| 2026.09.15 | ₩2,113 | ₩2,220 | ₩2,053 | ₩2,193 | +3.80% | 83.3만 |
|---|
| 2026.09.14 | ₩2,073 | ₩2,167 | ₩2,046 | ₩2,113 | +1.94% | 91.1만 |
|---|
| 2026.09.11 | ₩2,113 | ₩2,153 | ₩2,033 | ₩2,100 | -0.63% | 103.4만 |
|---|
| 2026.09.10 | ₩2,113 | ₩2,133 | ₩2,046 | ₩2,113 | 0.00% | 76.2만 |
|---|
| 2026.09.09 | ₩2,220 | ₩2,340 | ₩2,113 | ₩2,126 | -4.22% | 119.3만 |
|---|
| 2026.09.08 | ₩2,568 | ₩2,601 | ₩2,180 | ₩2,207 | -14.06% | 198.8만 |
|---|
| 2026.09.04 | ₩2,541 | ₩2,620 | ₩2,454 | ₩2,595 | +2.11% | 68.1만 |
|---|
| 2026.09.03 | ₩2,541 | ₩2,688 | ₩2,514 | ₩2,528 | -0.53% | 135.5만 |
|---|
| 2026.09.02 | ₩2,407 | ₩2,548 | ₩2,387 | ₩2,528 | +5.00% | 125만 |
|---|
| 2026.09.01 | ₩2,314 | ₩2,434 | ₩2,314 | ₩2,407 | +4.05% | 113.3만 |
|---|
| 2026.08.31 | ₩2,287 | ₩2,334 | ₩2,253 | ₩2,300 | +0.58% | 92.5만 |
|---|
| 2026.08.28 | ₩2,340 | ₩2,367 | ₩2,287 | ₩2,300 | -1.71% | 55.1만 |
|---|
| 2026.08.27 | ₩2,233 | ₩2,340 | ₩2,233 | ₩2,327 | +4.19% | 52.2만 |
|---|
| 2026.08.26 | ₩2,180 | ₩2,260 | ₩2,146 | ₩2,247 | +3.07% | 59.5만 |
|---|
| 2026.08.25 | ₩2,153 | ₩2,207 | ₩2,153 | ₩2,180 | +1.24% | 39.1만 |
|---|
| 2026.08.24 | ₩2,153 | ₩2,227 | ₩2,146 | ₩2,153 | 0.00% | 55.1만 |
|---|
| 2026.08.21 | ₩2,073 | ₩2,153 | ₩2,046 | ₩2,153 | +3.87% | 82.1만 |
|---|
| 2026.08.20 | ₩1,966 | ₩2,126 | ₩1,939 | ₩2,073 | +5.44% | 189.9만 |
|---|
| 2026.08.19 | ₩1,926 | ₩2,019 | ₩1,926 | ₩1,953 | +1.39% | 99.9만 |
|---|
| 2026.08.18 | ₩1,953 | ₩1,999 | ₩1,912 | ₩1,912 | -2.05% | 82.4만 |
|---|
| 2026.08.17 | ₩2,006 | ₩2,033 | ₩1,946 | ₩1,953 | -2.67% | 105.3만 |
|---|
| 2026.08.14 | ₩2,153 | ₩2,200 | ₩2,006 | ₩2,033 | -5.59% | 100.5만 |
|---|
| 2026.08.13 | ₩2,060 | ₩2,187 | ₩2,033 | ₩2,167 | +5.19% | 112.1만 |
|---|
| 2026.08.12 | ₩2,073 | ₩2,126 | ₩2,033 | ₩2,073 | 0.00% | 114.3만 |
|---|
| 2026.08.11 | ₩2,046 | ₩2,167 | ₩2,006 | ₩2,113 | +3.27% | 127.2만 |
|---|
| 2026.08.10 | ₩1,993 | ₩2,200 | ₩1,979 | ₩2,086 | +4.70% | 173만 |
|---|
| 2026.08.07 | ₩2,354 | ₩2,414 | ₩2,260 | ₩2,274 | -3.41% | 97.1만 |
|---|
| 2026.08.06 | ₩2,300 | ₩2,367 | ₩2,260 | ₩2,340 | +1.74% | 68.7만 |
|---|
| 2026.08.05 | ₩2,340 | ₩2,381 | ₩2,287 | ₩2,300 | -1.71% | 80.1만 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,394 | ₩2,287 | ₩2,381 | +3.49% | 132만 |
|---|
| 2026.08.03 | ₩2,100 | ₩2,354 | ₩2,100 | ₩2,314 | +10.19% | 159.3만 |
|---|
| 2026.07.31 | ₩2,140 | ₩2,153 | ₩2,060 | ₩2,100 | -1.87% | 54.8만 |
|---|
| 2026.07.30 | ₩2,207 | ₩2,213 | ₩2,088 | ₩2,113 | -4.24% | 38.7만 |
|---|
| 2026.07.29 | ₩2,153 | ₩2,247 | ₩2,126 | ₩2,180 | +1.24% | 73.4만 |
|---|
| 2026.07.28 | ₩2,046 | ₩2,213 | ₩2,033 | ₩2,167 | +5.88% | 104.9만 |
|---|
| 2026.07.27 | ₩2,019 | ₩2,100 | ₩2,006 | ₩2,019 | 0.00% | 83.7만 |
|---|
| 2026.07.24 | ₩1,926 | ₩2,046 | ₩1,926 | ₩1,979 | +2.78% | 66만 |
|---|
| 2026.07.23 | ₩2,006 | ₩2,046 | ₩1,926 | ₩1,953 | -2.67% | 78.2만 |
|---|
| 2026.07.22 | ₩2,073 | ₩2,113 | ₩1,998 | ₩2,019 | -2.58% | 69.5만 |
|---|
| 2026.07.21 | ₩2,113 | ₩2,133 | ₩2,033 | ₩2,073 | -1.90% | 69.2만 |
|---|
| 2026.07.20 | ₩2,193 | ₩2,193 | ₩2,106 | ₩2,140 | -2.44% | 89.9만 |
|---|
| 2026.07.17 | ₩2,065 | ₩2,167 | ₩2,065 | ₩2,167 | +4.92% | 72.8만 |
|---|
| 2026.07.16 | ₩2,033 | ₩2,153 | ₩2,019 | ₩2,113 | +3.95% | 68.5만 |
|---|
| 2026.07.15 | ₩2,060 | ₩2,160 | ₩2,006 | ₩2,033 | -1.30% | 78.3만 |
|---|
| 2026.07.14 | ₩2,046 | ₩2,140 | ₩2,019 | ₩2,060 | +0.65% | 175.2만 |
|---|
| 2026.07.13 | ₩2,019 | ₩2,140 | ₩1,993 | ₩2,046 | +1.32% | 94.9만 |
|---|
| 2026.07.10 | ₩2,006 | ₩2,046 | ₩1,985 | ₩2,033 | +1.33% | 33.9만 |
|---|
| 2026.07.09 | ₩2,033 | ₩2,073 | ₩1,986 | ₩2,006 | -1.32% | 58.7만 |
|---|
| 2026.07.08 | ₩2,060 | ₩2,080 | ₩2,006 | ₩2,046 | -0.65% | 65.6만 |
|---|
| 2026.07.07 | ₩2,073 | ₩2,187 | ₩2,033 | ₩2,100 | +1.29% | 87.2만 |
|---|
| 2026.07.06 | ₩2,006 | ₩2,133 | ₩1,966 | ₩2,046 | +2.00% | 89.9만 |
|---|
| 2026.07.02 | ₩1,993 | ₩2,060 | ₩1,966 | ₩2,019 | +1.34% | 73.8만 |
|---|
| 2026.07.01 | ₩1,939 | ₩2,153 | ₩1,912 | ₩1,966 | +1.38% | 120.9만 |
|---|
| 2026.06.30 | ₩1,832 | ₩1,966 | ₩1,678 | ₩1,953 | +6.57% | 421.6만 |
|---|
| 2026.06.29 | ₩1,765 | ₩1,792 | ₩1,712 | ₩1,712 | -3.03% | 103.1만 |
|---|
| 2026.06.26 | ₩1,739 | ₩1,832 | ₩1,739 | ₩1,765 | +1.54% | 314.8만 |
|---|
| 2026.06.25 | ₩1,779 | ₩1,805 | ₩1,739 | ₩1,739 | -2.26% | 53.9만 |
|---|
| 2026.06.24 | ₩1,792 | ₩1,819 | ₩1,752 | ₩1,779 | -0.75% | 74.4만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,839 | ₩1,739 | ₩1,779 | +2.31% | 93.5만 |
|---|
| 2026.06.22 | ₩1,846 | ₩1,856 | ₩1,725 | ₩1,752 | -5.07% | 122.9만 |
|---|
| 2026.06.18 | ₩1,926 | ₩1,946 | ₩1,859 | ₩1,872 | -2.78% | 401.6만 |
|---|
| 2026.06.17 | ₩1,912 | ₩2,013 | ₩1,899 | ₩1,912 | 0.00% | 72.5만 |
|---|
| 2026.06.16 | ₩2,019 | ₩2,019 | ₩1,899 | ₩1,912 | -5.30% | 60.8만 |
|---|
| 2026.06.15 | ₩1,912 | ₩2,073 | ₩1,879 | ₩1,979 | +3.50% | 132.2만 |
|---|
| 2026.06.12 | ₩1,819 | ₩1,906 | ₩1,785 | ₩1,872 | +2.94% | 101.6만 |
|---|
| 2026.06.11 | ₩1,819 | ₩1,846 | ₩1,745 | ₩1,792 | -1.47% | 107.2만 |
|---|
| 2026.06.10 | ₩1,886 | ₩1,912 | ₩1,785 | ₩1,805 | -4.26% | 124.9만 |
|---|
| 2026.06.09 | ₩1,912 | ₩1,966 | ₩1,819 | ₩1,886 | -1.40% | 140.6만 |
|---|
| 2026.06.08 | ₩2,086 | ₩2,086 | ₩1,912 | ₩1,926 | -7.69% | 129.8만 |
|---|
| 2026.06.05 | ₩2,233 | ₩2,240 | ₩2,046 | ₩2,046 | -8.38% | 105.9만 |
|---|
| 2026.06.04 | ₩2,167 | ₩2,327 | ₩2,167 | ₩2,233 | +3.09% | 91.5만 |
|---|
| 2026.06.03 | ₩2,287 | ₩2,287 | ₩2,113 | ₩2,153 | -5.85% | 103.1만 |
|---|
| 2026.06.02 | ₩2,327 | ₩2,354 | ₩2,173 | ₩2,287 | -1.72% | 185만 |
|---|
| 2026.06.01 | ₩2,274 | ₩2,407 | ₩2,239 | ₩2,340 | +2.94% | 145.9만 |
|---|
| 2026.05.29 | ₩2,381 | ₩2,381 | ₩2,253 | ₩2,314 | -2.81% | 106.8만 |
|---|
| 2026.05.28 | ₩2,394 | ₩2,394 | ₩2,300 | ₩2,394 | 0.00% | 104.7만 |
|---|
| 2026.05.27 | ₩2,354 | ₩2,447 | ₩2,347 | ₩2,381 | +1.14% | 130.2만 |
|---|
| 2026.05.26 | ₩2,528 | ₩2,648 | ₩2,367 | ₩2,394 | -5.29% | 157.6만 |
|---|
| 2026.05.22 | ₩2,554 | ₩2,608 | ₩2,334 | ₩2,514 | -1.57% | 413.5만 |
|---|
| 2026.05.21 | ₩2,019 | ₩2,153 | ₩1,993 | ₩2,140 | +5.96% | 145.8만 |
|---|
| 2026.05.20 | ₩1,912 | ₩2,073 | ₩1,872 | ₩2,033 | +6.29% | 137.8만 |
|---|
| 2026.05.19 | ₩2,046 | ₩2,073 | ₩1,926 | ₩1,926 | -5.88% | 121만 |
|---|
| 2026.05.18 | ₩1,912 | ₩2,086 | ₩1,872 | ₩2,073 | +8.39% | 129만 |
|---|
| 2026.05.15 | ₩1,899 | ₩1,926 | ₩1,785 | ₩1,859 | -2.11% | 186.2만 |
|---|
| 2026.05.14 | ₩1,912 | ₩2,033 | ₩1,852 | ₩1,926 | +0.70% | 161.2만 |
|---|
| 2026.05.13 | ₩2,006 | ₩2,018 | ₩1,872 | ₩1,926 | -4.00% | 144.7만 |
|---|
| 2026.05.12 | ₩2,340 | ₩2,688 | ₩1,872 | ₩1,993 | -14.86% | 357.1만 |
|---|
| 2026.05.11 | ₩2,381 | ₩2,393 | ₩2,274 | ₩2,274 | -4.49% | 144.4만 |
|---|
| 2026.05.08 | ₩2,407 | ₩2,434 | ₩2,262 | ₩2,354 | -2.22% | 108.8만 |
|---|
| 2026.05.07 | ₩2,367 | ₩2,461 | ₩2,367 | ₩2,447 | +3.39% | 79만 |
|---|
| 2026.05.06 | ₩2,340 | ₩2,363 | ₩2,314 | ₩2,340 | 0.00% | 77.9만 |
|---|
| 2026.05.05 | ₩2,287 | ₩2,421 | ₩2,274 | ₩2,327 | +1.75% | 162.5만 |
|---|
| 2026.05.04 | ₩2,314 | ₩2,347 | ₩2,260 | ₩2,274 | -1.73% | 96.5만 |
|---|
| 2026.05.01 | ₩2,287 | ₩2,354 | ₩2,276 | ₩2,340 | +2.34% | 73.6만 |
|---|
| 2026.04.30 | ₩2,247 | ₩2,314 | ₩2,247 | ₩2,287 | +1.79% | 104.7만 |
|---|
| 2026.04.29 | ₩2,260 | ₩2,314 | ₩2,220 | ₩2,287 | +1.18% | 84만 |
|---|
| 2026.04.28 | ₩2,287 | ₩2,327 | ₩2,274 | ₩2,300 | +0.58% | 52.2만 |
|---|
| 2026.04.27 | ₩2,287 | ₩2,367 | ₩2,274 | ₩2,274 | -0.58% | 81.2만 |
|---|
| 2026.04.24 | ₩2,220 | ₩2,307 | ₩2,220 | ₩2,274 | +2.41% | 90.4만 |
|---|
| 2026.04.23 | ₩2,193 | ₩2,287 | ₩2,180 | ₩2,247 | +2.44% | 90.8만 |
|---|
| 2026.04.22 | ₩2,340 | ₩2,367 | ₩2,193 | ₩2,220 | -5.14% | 118.8만 |
|---|
| 2026.04.21 | ₩2,354 | ₩2,454 | ₩2,274 | ₩2,300 | -2.27% | 111.3만 |
|---|
| 2026.04.20 | ₩2,167 | ₩2,354 | ₩2,146 | ₩2,340 | +8.02% | 110만 |
|---|
| 2026.04.17 | ₩2,140 | ₩2,193 | ₩2,086 | ₩2,180 | +1.87% | 114.6만 |
|---|
| 2026.04.16 | ₩2,073 | ₩2,140 | ₩2,046 | ₩2,126 | +2.58% | 88.1만 |
|---|
| 2026.04.15 | ₩2,009 | ₩2,100 | ₩1,993 | ₩2,060 | +2.53% | 83.1만 |
|---|
| 2026.04.14 | ₩1,939 | ₩2,019 | ₩1,939 | ₩2,006 | +3.45% | 74.7만 |
|---|
| 2026.04.13 | ₩1,846 | ₩2,026 | ₩1,846 | ₩1,926 | +4.35% | 204.1만 |
|---|
| 2026.04.10 | ₩1,966 | ₩1,993 | ₩1,859 | ₩1,872 | -4.76% | 108.8만 |
|---|
| 2026.04.09 | ₩1,886 | ₩1,979 | ₩1,859 | ₩1,979 | +4.96% | 99.5만 |
|---|
| 2026.04.08 | ₩1,986 | ₩1,993 | ₩1,866 | ₩1,912 | -3.70% | 139.6만 |
|---|
| 2026.04.07 | ₩1,899 | ₩1,939 | ₩1,805 | ₩1,872 | -1.41% | 118만 |
|---|
| 2026.04.06 | ₩1,859 | ₩1,966 | ₩1,846 | ₩1,926 | +3.60% | 127.6만 |
|---|
| 2026.04.02 | ₩1,739 | ₩1,872 | ₩1,725 | ₩1,859 | +6.92% | 83.1만 |
|---|
| 2026.04.01 | ₩1,732 | ₩1,819 | ₩1,698 | ₩1,779 | +2.70% | 135.1만 |
|---|
| 2026.03.31 | ₩1,805 | ₩1,832 | ₩1,685 | ₩1,712 | -5.19% | 160만 |
|---|
| 2026.03.30 | ₩1,698 | ₩1,792 | ₩1,698 | ₩1,765 | +3.94% | 103.4만 |
|---|
| 2026.03.27 | ₩1,685 | ₩1,732 | ₩1,632 | ₩1,698 | +0.79% | 216.4만 |
|---|
| 2026.03.26 | ₩1,632 | ₩1,725 | ₩1,612 | ₩1,712 | +4.92% | 175만 |
|---|
| 2026.03.25 | ₩1,698 | ₩1,765 | ₩1,621 | ₩1,658 | -2.36% | 85.5만 |
|---|
| 2026.03.24 | ₩1,698 | ₩1,715 | ₩1,625 | ₩1,672 | -1.57% | 126.2만 |
|---|
| 2026.03.23 | ₩1,672 | ₩1,765 | ₩1,618 | ₩1,712 | +2.40% | 177.2만 |
|---|
| 2026.03.20 | ₩1,605 | ₩1,652 | ₩1,565 | ₩1,605 | 0.00% | 289.5만 |
|---|
| 2026.03.19 | ₩1,551 | ₩1,665 | ₩1,551 | ₩1,618 | +4.31% | 178.9만 |
|---|
| 2026.03.18 | ₩1,645 | ₩1,645 | ₩1,538 | ₩1,551 | -5.69% | 167.7만 |
|---|
| 2026.03.17 | ₩1,692 | ₩1,752 | ₩1,632 | ₩1,658 | -1.98% | 109.7만 |
|---|
| 2026.03.16 | ₩1,725 | ₩1,739 | ₩1,645 | ₩1,658 | -3.88% | 142.9만 |
|---|
| 2026.03.13 | ₩1,685 | ₩1,765 | ₩1,645 | ₩1,725 | +2.38% | 175만 |
|---|
| 2026.03.12 | ₩1,739 | ₩1,752 | ₩1,638 | ₩1,672 | -3.85% | 156.6만 |
|---|
| 2026.03.11 | ₩1,725 | ₩1,765 | ₩1,658 | ₩1,752 | +1.55% | 188.2만 |
|---|
| 2026.03.10 | ₩1,819 | ₩1,846 | ₩1,739 | ₩1,739 | -4.41% | 133만 |
|---|
| 2026.03.09 | ₩1,832 | ₩1,872 | ₩1,752 | ₩1,846 | +0.73% | 128.8만 |
|---|
| 2026.03.06 | ₩1,899 | ₩1,933 | ₩1,832 | ₩1,859 | -2.11% | 142.5만 |
|---|
| 2026.03.05 | ₩1,859 | ₩1,979 | ₩1,859 | ₩1,939 | +4.32% | 148.4만 |
|---|
| 2026.03.04 | ₩1,872 | ₩2,040 | ₩1,839 | ₩1,899 | +1.43% | 182.5만 |
|---|
| 2026.03.03 | ₩1,899 | ₩1,966 | ₩1,846 | ₩1,899 | 0.00% | 181.4만 |
|---|
| 2026.03.02 | ₩1,912 | ₩2,006 | ₩1,886 | ₩1,966 | +2.80% | 90.6만 |
|---|
| 2026.02.27 | ₩1,979 | ₩1,993 | ₩1,926 | ₩1,953 | -1.35% | 146.6만 |
|---|
| 2026.02.26 | ₩2,046 | ₩2,060 | ₩1,959 | ₩2,006 | -1.96% | 99.7만 |
|---|
| 2026.02.25 | ₩2,033 | ₩2,086 | ₩1,939 | ₩2,060 | +1.32% | 201.7만 |
|---|
| 2026.02.24 | ₩2,140 | ₩2,193 | ₩1,999 | ₩2,019 | -5.63% | 182.3만 |
|---|
| 2026.02.23 | ₩2,100 | ₩2,205 | ₩1,999 | ₩2,019 | -3.82% | 236.9만 |
|---|
| 2026.02.20 | ₩1,899 | ₩2,200 | ₩1,899 | ₩2,126 | +11.97% | 252만 |
|---|
| 2026.02.19 | ₩1,886 | ₩1,966 | ₩1,852 | ₩1,912 | +1.42% | 117만 |
|---|
| 2026.02.18 | ₩1,859 | ₩2,006 | ₩1,832 | ₩1,886 | +1.44% | 135.4만 |
|---|
| 2026.02.17 | ₩2,060 | ₩2,060 | ₩1,832 | ₩1,846 | -10.39% | 152.3만 |
|---|
| 2026.02.13 | ₩1,792 | ₩2,073 | ₩1,765 | ₩2,053 | +14.55% | 182.5만 |
|---|
| 2026.02.12 | ₩1,792 | ₩1,993 | ₩1,571 | ₩1,799 | +0.37% | 334만 |
|---|
| 2026.02.11 | ₩1,926 | ₩1,973 | ₩1,779 | ₩1,792 | -6.94% | 157.3만 |
|---|
| 2026.02.10 | ₩1,953 | ₩2,086 | ₩1,899 | ₩1,912 | -2.05% | 108.9만 |
|---|
| 2026.02.09 | ₩2,006 | ₩2,026 | ₩1,926 | ₩1,979 | -1.33% | 123.3만 |
|---|
| 2026.02.06 | ₩1,832 | ₩2,019 | ₩1,805 | ₩2,006 | +9.49% | 212.9만 |
|---|
| 2026.02.05 | ₩1,953 | ₩1,953 | ₩1,805 | ₩1,832 | -6.16% | 133.1만 |
|---|
| 2026.02.04 | ₩1,886 | ₩1,979 | ₩1,847 | ₩1,939 | +2.84% | 166.8만 |
|---|
| 2026.02.03 | ₩1,979 | ₩2,006 | ₩1,779 | ₩1,846 | -6.76% | 183.4만 |
|---|
| 2026.02.02 | ₩1,886 | ₩2,053 | ₩1,886 | ₩1,979 | +4.96% | 233.9만 |
|---|
| 2026.01.30 | ₩1,899 | ₩1,946 | ₩1,846 | ₩1,859 | -2.11% | 145.1만 |
|---|
| 2026.01.29 | ₩2,033 | ₩2,033 | ₩1,866 | ₩1,939 | -4.61% | 156.2만 |
|---|
| 2026.01.28 | ₩2,140 | ₩2,153 | ₩1,993 | ₩2,033 | -5.00% | 163만 |
|---|
| 2026.01.27 | ₩2,247 | ₩2,287 | ₩2,140 | ₩2,153 | -4.17% | 214.2만 |
|---|
| 2026.01.26 | ₩2,247 | ₩2,340 | ₩2,193 | ₩2,247 | 0.00% | 165만 |
|---|
| 2026.01.23 | ₩2,340 | ₩2,354 | ₩2,233 | ₩2,260 | -3.43% | 141.1만 |
|---|
| 2026.01.22 | ₩2,274 | ₩2,421 | ₩2,247 | ₩2,340 | +2.94% | 271.9만 |
|---|
| 2026.01.21 | ₩2,354 | ₩2,354 | ₩2,247 | ₩2,274 | -3.41% | 184.9만 |
|---|
| 2026.01.20 | ₩2,608 | ₩2,669 | ₩2,247 | ₩2,253 | -13.59% | 200.2만 |
|---|
| 2026.01.16 | ₩2,768 | ₩2,780 | ₩2,688 | ₩2,702 | -2.42% | 69.2만 |
|---|
| 2026.01.15 | ₩2,728 | ₩2,795 | ₩2,695 | ₩2,768 | +1.47% | 75만 |
|---|
| 2026.01.14 | ₩2,675 | ₩2,742 | ₩2,641 | ₩2,715 | +1.50% | 115.8만 |
|---|
| 2026.01.13 | ₩2,755 | ₩2,775 | ₩2,661 | ₩2,675 | -2.91% | 85.1만 |
|---|
| 2026.01.12 | ₩2,715 | ₩2,775 | ₩2,681 | ₩2,728 | +0.49% | 59.9만 |
|---|
| 2026.01.09 | ₩2,755 | ₩2,808 | ₩2,728 | ₩2,728 | -0.97% | 38.7만 |
|---|
| 2026.01.08 | ₩2,702 | ₩2,782 | ₩2,675 | ₩2,768 | +2.48% | 76.1만 |
|---|
| 2026.01.07 | ₩2,688 | ₩2,702 | ₩2,608 | ₩2,688 | 0.00% | 144.8만 |
|---|
| 2026.01.06 | ₩2,675 | ₩2,702 | ₩2,628 | ₩2,675 | 0.00% | 111.3만 |
|---|
| 2026.01.05 | ₩2,514 | ₩2,768 | ₩2,514 | ₩2,715 | +7.98% | 138.5만 |
|---|
| 2026.01.02 | ₩2,554 | ₩2,581 | ₩2,514 | ₩2,541 | -0.52% | 76만 |
|---|
| 2025.12.31 | ₩2,514 | ₩2,581 | ₩2,502 | ₩2,568 | +2.13% | 84.9만 |
|---|
| 2025.12.30 | ₩2,488 | ₩2,554 | ₩2,488 | ₩2,528 | +1.61% | 97.3만 |
|---|
| 2025.12.29 | ₩2,568 | ₩2,581 | ₩2,461 | ₩2,501 | -2.60% | 142.1만 |
|---|
| 2025.12.26 | ₩2,635 | ₩2,661 | ₩2,568 | ₩2,581 | -2.03% | 71.2만 |
|---|
| 2025.12.24 | ₩2,635 | ₩2,675 | ₩2,621 | ₩2,648 | +0.51% | 39.6만 |
|---|
| 2025.12.23 | ₩2,595 | ₩2,661 | ₩2,554 | ₩2,648 | +2.06% | 104.5만 |
|---|
| 2025.12.22 | ₩2,768 | ₩2,815 | ₩2,581 | ₩2,608 | -5.80% | 177.5만 |
|---|
| 2025.12.19 | ₩2,715 | ₩2,768 | ₩2,675 | ₩2,755 | +1.48% | 428.1만 |
|---|
| 2025.12.18 | ₩2,702 | ₩2,762 | ₩2,661 | ₩2,728 | +0.99% | 143.8만 |
|---|
| 2025.12.17 | ₩2,702 | ₩2,742 | ₩2,635 | ₩2,661 | -1.49% | 125.4만 |
|---|
| 2025.12.16 | ₩2,702 | ₩2,782 | ₩2,688 | ₩2,688 | -0.50% | 107.7만 |
|---|
| 2025.12.15 | ₩2,688 | ₩2,742 | ₩2,661 | ₩2,688 | 0.00% | 109.1만 |
|---|
| 2025.12.12 | ₩2,822 | ₩2,842 | ₩2,661 | ₩2,675 | -5.21% | 92.1만 |
|---|
| 2025.12.11 | ₩2,782 | ₩2,842 | ₩2,742 | ₩2,795 | +0.48% | 97.5만 |
|---|
| 2025.12.10 | ₩2,675 | ₩2,835 | ₩2,661 | ₩2,782 | +4.00% | 97.5만 |
|---|
| 2025.12.09 | ₩2,608 | ₩2,715 | ₩2,608 | ₩2,688 | +3.08% | 68.7만 |
|---|
| 2025.12.08 | ₩2,661 | ₩2,715 | ₩2,609 | ₩2,635 | -1.01% | 91.1만 |
|---|
| 2025.12.05 | ₩2,648 | ₩2,675 | ₩2,574 | ₩2,608 | -1.52% | 135만 |
|---|
| 2025.12.04 | ₩2,648 | ₩2,768 | ₩2,648 | ₩2,648 | 0.00% | 113.4만 |
|---|
| 2025.12.03 | ₩2,514 | ₩2,715 | ₩2,501 | ₩2,675 | +6.38% | 138.2만 |
|---|
| 2025.12.02 | ₩2,702 | ₩2,702 | ₩2,514 | ₩2,528 | -6.44% | 84.5만 |
|---|
| 2025.12.01 | ₩2,554 | ₩2,702 | ₩2,528 | ₩2,688 | +5.24% | 133.7만 |
|---|
| 2025.11.28 | ₩2,595 | ₩2,595 | ₩2,528 | ₩2,595 | 0.00% | 40.6만 |
|---|
| 2025.11.26 | ₩2,501 | ₩2,595 | ₩2,488 | ₩2,568 | +2.67% | 88.9만 |
|---|
| 2025.11.25 | ₩2,434 | ₩2,554 | ₩2,421 | ₩2,541 | +4.40% | 126.7만 |
|---|
| 2025.11.24 | ₩2,501 | ₩2,548 | ₩2,414 | ₩2,434 | -2.67% | 109.8만 |
|---|
| 2025.11.21 | ₩2,394 | ₩2,548 | ₩2,394 | ₩2,488 | +3.91% | 152만 |
|---|
| 2025.11.20 | ₩2,554 | ₩2,596 | ₩2,354 | ₩2,394 | -6.28% | 170.8만 |
|---|
| 2025.11.19 | ₩2,648 | ₩2,648 | ₩2,439 | ₩2,501 | -5.56% | 130.7만 |
|---|
| 2025.11.18 | ₩2,621 | ₩2,695 | ₩2,581 | ₩2,635 | +0.51% | 176.9만 |
|---|
| 2025.11.17 | ₩2,715 | ₩2,715 | ₩2,621 | ₩2,661 | -1.97% | 178.1만 |
|---|
| 2025.11.14 | ₩2,648 | ₩2,782 | ₩2,608 | ₩2,742 | +3.54% | 187.6만 |
|---|
| 2025.11.13 | ₩2,541 | ₩2,742 | ₩2,534 | ₩2,688 | +5.79% | 208.1만 |
|---|
| 2025.11.12 | ₩2,474 | ₩2,615 | ₩2,474 | ₩2,554 | +3.24% | 186.9만 |
|---|
| 2025.11.11 | ₩2,501 | ₩2,534 | ₩2,421 | ₩2,461 | -1.60% | 161.4만 |
|---|
| 2025.11.10 | ₩2,434 | ₩2,514 | ₩2,314 | ₩2,488 | +2.20% | 160.5만 |
|---|
| 2025.11.07 | ₩2,394 | ₩2,675 | ₩2,300 | ₩2,381 | -0.56% | 380.9만 |
|---|
| 2025.11.06 | ₩3,076 | ₩3,103 | ₩2,956 | ₩2,969 | -3.48% | 125.1만 |
|---|
| 2025.11.05 | ₩3,076 | ₩3,156 | ₩3,056 | ₩3,089 | +0.43% | 78.2만 |
|---|
| 2025.11.04 | ₩3,089 | ₩3,143 | ₩3,036 | ₩3,049 | -1.30% | 99.1만 |
|---|
| 2025.11.03 | ₩3,183 | ₩3,183 | ₩3,103 | ₩3,156 | -0.84% | 72.3만 |
|---|
| 2025.10.31 | ₩3,183 | ₩3,223 | ₩3,089 | ₩3,183 | 0.00% | 115.2만 |
|---|
| 2025.10.30 | ₩3,143 | ₩3,263 | ₩3,116 | ₩3,210 | +2.13% | 216.6만 |
|---|
| 2025.10.29 | ₩3,317 | ₩3,343 | ₩3,129 | ₩3,156 | -4.84% | 197.9만 |
|---|
| 2025.10.28 | ₩3,410 | ₩3,417 | ₩3,270 | ₩3,303 | -3.14% | 113.6만 |
|---|
| 2025.10.27 | ₩3,491 | ₩3,511 | ₩3,410 | ₩3,424 | -1.92% | 72만 |
|---|
| 2025.10.24 | ₩3,477 | ₩3,557 | ₩3,464 | ₩3,477 | 0.00% | 71.3만 |
|---|
| 2025.10.23 | ₩3,450 | ₩3,491 | ₩3,437 | ₩3,464 | +0.39% | 58.2만 |
|---|
| 2025.10.22 | ₩3,424 | ₩3,485 | ₩3,357 | ₩3,450 | +0.78% | 90만 |
|---|
| 2025.10.21 | ₩3,303 | ₩3,424 | ₩3,303 | ₩3,424 | +3.64% | 54.7만 |
|---|
| 2025.10.20 | ₩3,303 | ₩3,357 | ₩3,290 | ₩3,330 | +0.81% | 91.4만 |
|---|
| 2025.10.17 | ₩3,263 | ₩3,343 | ₩3,183 | ₩3,250 | -0.41% | 84.9만 |
|---|
| 2025.10.16 | ₩3,343 | ₩3,410 | ₩3,250 | ₩3,290 | -1.60% | 133.4만 |
|---|
| 2025.10.15 | ₩3,263 | ₩3,343 | ₩3,250 | ₩3,343 | +2.46% | 117.8만 |
|---|
| 2025.10.14 | ₩3,223 | ₩3,357 | ₩3,196 | ₩3,223 | 0.00% | 166.1만 |
|---|
| 2025.10.13 | ₩3,384 | ₩3,404 | ₩3,156 | ₩3,303 | -2.37% | 140.8만 |
|---|
| 2025.10.10 | ₩3,544 | ₩3,564 | ₩3,303 | ₩3,317 | -6.42% | 160.9만 |
|---|