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 | ₩2,087 | ₩2,181 | ₩2,087 | ₩2,141 | +2.56% | 87.1만 |
| 2026.10.08 | ₩2,141 | ₩2,154 | ₩2,067 | ₩2,101 | -1.87% | 109.3만 |
| 2026.10.07 | ₩2,141 | ₩2,168 | ₩2,121 | ₩2,141 | 0.00% | 46.7만 |
| 2026.10.06 | ₩2,208 | ₩2,234 | ₩2,168 | ₩2,168 | -1.82% | 72.4만 |
| 2026.10.05 | ₩2,221 | ₩2,288 | ₩2,181 | ₩2,194 | -1.20% | 85만 |
| 2026.10.02 | ₩2,208 | ₩2,275 | ₩2,094 | ₩2,208 | 0.00% | 193.7만 |
| 2026.10.01 | ₩2,087 | ₩2,228 | ₩2,034 | ₩2,194 | +5.13% | 222.8만 |
| 2026.09.30 | ₩2,154 | ₩2,234 | ₩2,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,087 |
| -3.11% |
| 157.7만 |
| 2026.09.29 | ₩2,141 | ₩2,154 | ₩2,081 | ₩2,114 | -1.25% | 82.1만 |
|---|
| 2026.09.28 | ₩2,181 | ₩2,181 | ₩2,074 | ₩2,101 | -3.68% | 112.5만 |
|---|
| 2026.09.25 | ₩2,194 | ₩2,295 | ₩2,181 | ₩2,194 | 0.00% | 108.6만 |
|---|
| 2026.09.24 | ₩2,181 | ₩2,201 | ₩2,107 | ₩2,181 | 0.00% | 82.4만 |
|---|
| 2026.09.23 | ₩2,208 | ₩2,208 | ₩2,141 | ₩2,141 | -3.03% | 74.1만 |
|---|
| 2026.09.22 | ₩2,194 | ₩2,248 | ₩2,148 | ₩2,208 | +0.61% | 126.1만 |
|---|
| 2026.09.21 | ₩2,168 | ₩2,228 | ₩2,154 | ₩2,181 | +0.62% | 81.1만 |
|---|
| 2026.09.18 | ₩2,261 | ₩2,261 | ₩2,154 | ₩2,154 | -4.73% | 272.7만 |
|---|
| 2026.09.17 | ₩2,194 | ₩2,315 | ₩2,154 | ₩2,275 | +3.66% | 75.3만 |
|---|
| 2026.09.16 | ₩2,208 | ₩2,234 | ₩2,148 | ₩2,168 | -1.82% | 96.7만 |
|---|
| 2026.09.15 | ₩2,114 | ₩2,221 | ₩2,054 | ₩2,194 | +3.80% | 83.3만 |
|---|
| 2026.09.14 | ₩2,074 | ₩2,168 | ₩2,047 | ₩2,114 | +1.94% | 91.1만 |
|---|
| 2026.09.11 | ₩2,114 | ₩2,154 | ₩2,034 | ₩2,101 | -0.63% | 103.4만 |
|---|
| 2026.09.10 | ₩2,114 | ₩2,134 | ₩2,047 | ₩2,114 | 0.00% | 76.2만 |
|---|
| 2026.09.09 | ₩2,221 | ₩2,342 | ₩2,114 | ₩2,127 | -4.22% | 119.3만 |
|---|
| 2026.09.08 | ₩2,569 | ₩2,602 | ₩2,181 | ₩2,208 | -14.06% | 198.8만 |
|---|
| 2026.09.04 | ₩2,542 | ₩2,621 | ₩2,455 | ₩2,596 | +2.11% | 68.1만 |
|---|
| 2026.09.03 | ₩2,542 | ₩2,689 | ₩2,515 | ₩2,529 | -0.53% | 135.5만 |
|---|
| 2026.09.02 | ₩2,408 | ₩2,549 | ₩2,388 | ₩2,529 | +5.00% | 125만 |
|---|
| 2026.09.01 | ₩2,315 | ₩2,435 | ₩2,315 | ₩2,408 | +4.05% | 113.3만 |
|---|
| 2026.08.31 | ₩2,288 | ₩2,335 | ₩2,255 | ₩2,301 | +0.58% | 92.5만 |
|---|
| 2026.08.28 | ₩2,342 | ₩2,368 | ₩2,288 | ₩2,301 | -1.71% | 55.1만 |
|---|
| 2026.08.27 | ₩2,234 | ₩2,342 | ₩2,234 | ₩2,328 | +4.19% | 52.2만 |
|---|
| 2026.08.26 | ₩2,181 | ₩2,261 | ₩2,148 | ₩2,248 | +3.07% | 59.5만 |
|---|
| 2026.08.25 | ₩2,154 | ₩2,208 | ₩2,154 | ₩2,181 | +1.24% | 39.1만 |
|---|
| 2026.08.24 | ₩2,154 | ₩2,228 | ₩2,148 | ₩2,154 | 0.00% | 55.1만 |
|---|
| 2026.08.21 | ₩2,074 | ₩2,154 | ₩2,047 | ₩2,154 | +3.87% | 82.1만 |
|---|
| 2026.08.20 | ₩1,967 | ₩2,127 | ₩1,940 | ₩2,074 | +5.44% | 189.9만 |
|---|
| 2026.08.19 | ₩1,927 | ₩2,020 | ₩1,927 | ₩1,953 | +1.39% | 99.9만 |
|---|
| 2026.08.18 | ₩1,953 | ₩2,000 | ₩1,913 | ₩1,913 | -2.05% | 82.4만 |
|---|
| 2026.08.17 | ₩2,007 | ₩2,034 | ₩1,947 | ₩1,953 | -2.67% | 105.3만 |
|---|
| 2026.08.14 | ₩2,154 | ₩2,201 | ₩2,007 | ₩2,034 | -5.59% | 100.5만 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,188 | ₩2,034 | ₩2,168 | +5.19% | 112.1만 |
|---|
| 2026.08.12 | ₩2,074 | ₩2,127 | ₩2,034 | ₩2,074 | 0.00% | 114.3만 |
|---|
| 2026.08.11 | ₩2,047 | ₩2,168 | ₩2,007 | ₩2,114 | +3.27% | 127.2만 |
|---|
| 2026.08.10 | ₩1,994 | ₩2,201 | ₩1,980 | ₩2,087 | +4.70% | 173만 |
|---|
| 2026.08.07 | ₩2,355 | ₩2,415 | ₩2,261 | ₩2,275 | -3.41% | 97.1만 |
|---|
| 2026.08.06 | ₩2,301 | ₩2,368 | ₩2,261 | ₩2,342 | +1.74% | 68.7만 |
|---|
| 2026.08.05 | ₩2,342 | ₩2,382 | ₩2,288 | ₩2,301 | -1.71% | 80.1만 |
|---|
| 2026.08.04 | ₩2,301 | ₩2,395 | ₩2,288 | ₩2,382 | +3.49% | 132만 |
|---|
| 2026.08.03 | ₩2,101 | ₩2,355 | ₩2,101 | ₩2,315 | +10.19% | 159.3만 |
|---|
| 2026.07.31 | ₩2,141 | ₩2,154 | ₩2,061 | ₩2,101 | -1.87% | 54.8만 |
|---|
| 2026.07.30 | ₩2,208 | ₩2,214 | ₩2,089 | ₩2,114 | -4.24% | 38.7만 |
|---|
| 2026.07.29 | ₩2,154 | ₩2,248 | ₩2,127 | ₩2,181 | +1.24% | 73.4만 |
|---|
| 2026.07.28 | ₩2,047 | ₩2,214 | ₩2,034 | ₩2,168 | +5.88% | 104.9만 |
|---|
| 2026.07.27 | ₩2,020 | ₩2,101 | ₩2,007 | ₩2,020 | 0.00% | 83.7만 |
|---|
| 2026.07.24 | ₩1,927 | ₩2,047 | ₩1,927 | ₩1,980 | +2.78% | 66만 |
|---|
| 2026.07.23 | ₩2,007 | ₩2,047 | ₩1,927 | ₩1,953 | -2.67% | 78.2만 |
|---|
| 2026.07.22 | ₩2,074 | ₩2,114 | ₩1,999 | ₩2,020 | -2.58% | 69.5만 |
|---|
| 2026.07.21 | ₩2,114 | ₩2,134 | ₩2,034 | ₩2,074 | -1.90% | 69.2만 |
|---|
| 2026.07.20 | ₩2,194 | ₩2,194 | ₩2,107 | ₩2,141 | -2.44% | 89.9만 |
|---|
| 2026.07.17 | ₩2,066 | ₩2,168 | ₩2,066 | ₩2,168 | +4.92% | 72.8만 |
|---|
| 2026.07.16 | ₩2,034 | ₩2,154 | ₩2,020 | ₩2,114 | +3.95% | 68.5만 |
|---|
| 2026.07.15 | ₩2,061 | ₩2,161 | ₩2,007 | ₩2,034 | -1.30% | 78.3만 |
|---|
| 2026.07.14 | ₩2,047 | ₩2,141 | ₩2,020 | ₩2,061 | +0.65% | 175.2만 |
|---|
| 2026.07.13 | ₩2,020 | ₩2,141 | ₩1,994 | ₩2,047 | +1.32% | 94.9만 |
|---|
| 2026.07.10 | ₩2,007 | ₩2,047 | ₩1,986 | ₩2,034 | +1.33% | 33.9만 |
|---|
| 2026.07.09 | ₩2,034 | ₩2,074 | ₩1,987 | ₩2,007 | -1.32% | 58.7만 |
|---|
| 2026.07.08 | ₩2,061 | ₩2,081 | ₩2,007 | ₩2,047 | -0.65% | 65.6만 |
|---|
| 2026.07.07 | ₩2,074 | ₩2,188 | ₩2,034 | ₩2,101 | +1.29% | 87.2만 |
|---|
| 2026.07.06 | ₩2,007 | ₩2,134 | ₩1,967 | ₩2,047 | +2.00% | 89.9만 |
|---|
| 2026.07.02 | ₩1,994 | ₩2,061 | ₩1,967 | ₩2,020 | +1.34% | 73.8만 |
|---|
| 2026.07.01 | ₩1,940 | ₩2,154 | ₩1,913 | ₩1,967 | +1.38% | 120.9만 |
|---|
| 2026.06.30 | ₩1,833 | ₩1,967 | ₩1,679 | ₩1,953 | +6.57% | 421.6만 |
|---|
| 2026.06.29 | ₩1,766 | ₩1,793 | ₩1,713 | ₩1,713 | -3.03% | 103.1만 |
|---|
| 2026.06.26 | ₩1,739 | ₩1,833 | ₩1,739 | ₩1,766 | +1.54% | 314.8만 |
|---|
| 2026.06.25 | ₩1,780 | ₩1,806 | ₩1,739 | ₩1,739 | -2.26% | 53.9만 |
|---|
| 2026.06.24 | ₩1,793 | ₩1,820 | ₩1,753 | ₩1,780 | -0.75% | 74.4만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,840 | ₩1,739 | ₩1,780 | +2.31% | 93.5만 |
|---|
| 2026.06.22 | ₩1,846 | ₩1,857 | ₩1,726 | ₩1,753 | -5.07% | 122.9만 |
|---|
| 2026.06.18 | ₩1,927 | ₩1,947 | ₩1,860 | ₩1,873 | -2.78% | 401.6만 |
|---|
| 2026.06.17 | ₩1,913 | ₩2,014 | ₩1,900 | ₩1,913 | 0.00% | 72.5만 |
|---|
| 2026.06.16 | ₩2,020 | ₩2,020 | ₩1,900 | ₩1,913 | -5.30% | 60.8만 |
|---|
| 2026.06.15 | ₩1,913 | ₩2,074 | ₩1,880 | ₩1,980 | +3.50% | 132.2만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,907 | ₩1,786 | ₩1,873 | +2.94% | 101.6만 |
|---|
| 2026.06.11 | ₩1,820 | ₩1,846 | ₩1,746 | ₩1,793 | -1.47% | 107.2만 |
|---|
| 2026.06.10 | ₩1,887 | ₩1,913 | ₩1,786 | ₩1,806 | -4.26% | 124.9만 |
|---|
| 2026.06.09 | ₩1,913 | ₩1,967 | ₩1,820 | ₩1,887 | -1.40% | 140.6만 |
|---|
| 2026.06.08 | ₩2,087 | ₩2,087 | ₩1,913 | ₩1,927 | -7.69% | 129.8만 |
|---|
| 2026.06.05 | ₩2,234 | ₩2,241 | ₩2,047 | ₩2,047 | -8.38% | 105.9만 |
|---|
| 2026.06.04 | ₩2,168 | ₩2,328 | ₩2,168 | ₩2,234 | +3.09% | 91.5만 |
|---|
| 2026.06.03 | ₩2,288 | ₩2,288 | ₩2,114 | ₩2,154 | -5.85% | 103.1만 |
|---|
| 2026.06.02 | ₩2,328 | ₩2,355 | ₩2,174 | ₩2,288 | -1.72% | 185만 |
|---|
| 2026.06.01 | ₩2,275 | ₩2,408 | ₩2,240 | ₩2,342 | +2.94% | 145.9만 |
|---|
| 2026.05.29 | ₩2,382 | ₩2,382 | ₩2,255 | ₩2,315 | -2.81% | 106.8만 |
|---|
| 2026.05.28 | ₩2,395 | ₩2,395 | ₩2,301 | ₩2,395 | 0.00% | 104.7만 |
|---|
| 2026.05.27 | ₩2,355 | ₩2,449 | ₩2,348 | ₩2,382 | +1.14% | 130.2만 |
|---|
| 2026.05.26 | ₩2,529 | ₩2,649 | ₩2,368 | ₩2,395 | -5.29% | 157.6만 |
|---|
| 2026.05.22 | ₩2,556 | ₩2,609 | ₩2,335 | ₩2,515 | -1.57% | 413.5만 |
|---|
| 2026.05.21 | ₩2,020 | ₩2,154 | ₩1,994 | ₩2,141 | +5.96% | 145.8만 |
|---|
| 2026.05.20 | ₩1,913 | ₩2,074 | ₩1,873 | ₩2,034 | +6.29% | 137.8만 |
|---|
| 2026.05.19 | ₩2,047 | ₩2,074 | ₩1,927 | ₩1,927 | -5.88% | 121만 |
|---|
| 2026.05.18 | ₩1,913 | ₩2,087 | ₩1,873 | ₩2,074 | +8.39% | 129만 |
|---|
| 2026.05.15 | ₩1,900 | ₩1,927 | ₩1,786 | ₩1,860 | -2.11% | 186.2만 |
|---|
| 2026.05.14 | ₩1,913 | ₩2,034 | ₩1,853 | ₩1,927 | +0.70% | 161.2만 |
|---|
| 2026.05.13 | ₩2,007 | ₩2,019 | ₩1,873 | ₩1,927 | -4.00% | 144.7만 |
|---|
| 2026.05.12 | ₩2,342 | ₩2,689 | ₩1,873 | ₩1,994 | -14.86% | 357.1만 |
|---|
| 2026.05.11 | ₩2,382 | ₩2,394 | ₩2,275 | ₩2,275 | -4.49% | 144.4만 |
|---|
| 2026.05.08 | ₩2,408 | ₩2,435 | ₩2,263 | ₩2,355 | -2.22% | 108.8만 |
|---|
| 2026.05.07 | ₩2,368 | ₩2,462 | ₩2,368 | ₩2,449 | +3.39% | 79만 |
|---|
| 2026.05.06 | ₩2,342 | ₩2,364 | ₩2,315 | ₩2,342 | 0.00% | 77.9만 |
|---|
| 2026.05.05 | ₩2,288 | ₩2,422 | ₩2,275 | ₩2,328 | +1.75% | 162.5만 |
|---|
| 2026.05.04 | ₩2,315 | ₩2,348 | ₩2,261 | ₩2,275 | -1.73% | 96.5만 |
|---|
| 2026.05.01 | ₩2,288 | ₩2,355 | ₩2,277 | ₩2,342 | +2.34% | 73.6만 |
|---|
| 2026.04.30 | ₩2,248 | ₩2,315 | ₩2,248 | ₩2,288 | +1.79% | 104.7만 |
|---|
| 2026.04.29 | ₩2,261 | ₩2,315 | ₩2,221 | ₩2,288 | +1.18% | 84만 |
|---|
| 2026.04.28 | ₩2,288 | ₩2,328 | ₩2,275 | ₩2,301 | +0.58% | 52.2만 |
|---|
| 2026.04.27 | ₩2,288 | ₩2,368 | ₩2,275 | ₩2,275 | -0.58% | 81.2만 |
|---|
| 2026.04.24 | ₩2,221 | ₩2,308 | ₩2,221 | ₩2,275 | +2.41% | 90.4만 |
|---|
| 2026.04.23 | ₩2,194 | ₩2,288 | ₩2,181 | ₩2,248 | +2.44% | 90.8만 |
|---|
| 2026.04.22 | ₩2,342 | ₩2,368 | ₩2,194 | ₩2,221 | -5.14% | 118.8만 |
|---|
| 2026.04.21 | ₩2,355 | ₩2,455 | ₩2,275 | ₩2,301 | -2.27% | 111.3만 |
|---|
| 2026.04.20 | ₩2,168 | ₩2,355 | ₩2,148 | ₩2,342 | +8.02% | 110만 |
|---|
| 2026.04.17 | ₩2,141 | ₩2,194 | ₩2,087 | ₩2,181 | +1.87% | 114.6만 |
|---|
| 2026.04.16 | ₩2,074 | ₩2,141 | ₩2,047 | ₩2,127 | +2.58% | 88.1만 |
|---|
| 2026.04.15 | ₩2,010 | ₩2,101 | ₩1,994 | ₩2,061 | +2.53% | 83.1만 |
|---|
| 2026.04.14 | ₩1,940 | ₩2,020 | ₩1,940 | ₩2,007 | +3.45% | 74.7만 |
|---|
| 2026.04.13 | ₩1,846 | ₩2,027 | ₩1,846 | ₩1,927 | +4.35% | 204.1만 |
|---|
| 2026.04.10 | ₩1,967 | ₩1,994 | ₩1,860 | ₩1,873 | -4.76% | 108.8만 |
|---|
| 2026.04.09 | ₩1,887 | ₩1,980 | ₩1,860 | ₩1,980 | +4.96% | 99.5만 |
|---|
| 2026.04.08 | ₩1,987 | ₩1,994 | ₩1,867 | ₩1,913 | -3.70% | 139.6만 |
|---|
| 2026.04.07 | ₩1,900 | ₩1,940 | ₩1,806 | ₩1,873 | -1.41% | 118만 |
|---|
| 2026.04.06 | ₩1,860 | ₩1,967 | ₩1,846 | ₩1,927 | +3.60% | 127.6만 |
|---|
| 2026.04.02 | ₩1,739 | ₩1,873 | ₩1,726 | ₩1,860 | +6.92% | 83.1만 |
|---|
| 2026.04.01 | ₩1,733 | ₩1,820 | ₩1,699 | ₩1,780 | +2.70% | 135.1만 |
|---|
| 2026.03.31 | ₩1,806 | ₩1,833 | ₩1,686 | ₩1,713 | -5.19% | 160만 |
|---|
| 2026.03.30 | ₩1,699 | ₩1,793 | ₩1,699 | ₩1,766 | +3.94% | 103.4만 |
|---|
| 2026.03.27 | ₩1,686 | ₩1,733 | ₩1,632 | ₩1,699 | +0.79% | 216.4만 |
|---|
| 2026.03.26 | ₩1,632 | ₩1,726 | ₩1,612 | ₩1,713 | +4.92% | 175만 |
|---|
| 2026.03.25 | ₩1,699 | ₩1,766 | ₩1,622 | ₩1,659 | -2.36% | 85.5만 |
|---|
| 2026.03.24 | ₩1,699 | ₩1,715 | ₩1,626 | ₩1,673 | -1.57% | 126.2만 |
|---|
| 2026.03.23 | ₩1,673 | ₩1,766 | ₩1,619 | ₩1,713 | +2.40% | 177.2만 |
|---|
| 2026.03.20 | ₩1,606 | ₩1,652 | ₩1,565 | ₩1,606 | 0.00% | 289.5만 |
|---|
| 2026.03.19 | ₩1,552 | ₩1,666 | ₩1,552 | ₩1,619 | +4.31% | 178.9만 |
|---|
| 2026.03.18 | ₩1,646 | ₩1,646 | ₩1,539 | ₩1,552 | -5.69% | 167.7만 |
|---|
| 2026.03.17 | ₩1,693 | ₩1,753 | ₩1,632 | ₩1,659 | -1.98% | 109.7만 |
|---|
| 2026.03.16 | ₩1,726 | ₩1,739 | ₩1,646 | ₩1,659 | -3.88% | 142.9만 |
|---|
| 2026.03.13 | ₩1,686 | ₩1,766 | ₩1,646 | ₩1,726 | +2.38% | 175만 |
|---|
| 2026.03.12 | ₩1,739 | ₩1,753 | ₩1,639 | ₩1,673 | -3.85% | 156.6만 |
|---|
| 2026.03.11 | ₩1,726 | ₩1,766 | ₩1,659 | ₩1,753 | +1.55% | 188.2만 |
|---|
| 2026.03.10 | ₩1,820 | ₩1,846 | ₩1,739 | ₩1,739 | -4.41% | 133만 |
|---|
| 2026.03.09 | ₩1,833 | ₩1,873 | ₩1,753 | ₩1,846 | +0.73% | 128.8만 |
|---|
| 2026.03.06 | ₩1,900 | ₩1,933 | ₩1,833 | ₩1,860 | -2.11% | 142.5만 |
|---|
| 2026.03.05 | ₩1,860 | ₩1,980 | ₩1,860 | ₩1,940 | +4.32% | 148.4만 |
|---|
| 2026.03.04 | ₩1,873 | ₩2,040 | ₩1,840 | ₩1,900 | +1.43% | 182.5만 |
|---|
| 2026.03.03 | ₩1,900 | ₩1,967 | ₩1,846 | ₩1,900 | 0.00% | 181.4만 |
|---|
| 2026.03.02 | ₩1,913 | ₩2,007 | ₩1,887 | ₩1,967 | +2.80% | 90.6만 |
|---|
| 2026.02.27 | ₩1,980 | ₩1,994 | ₩1,927 | ₩1,953 | -1.35% | 146.6만 |
|---|
| 2026.02.26 | ₩2,047 | ₩2,061 | ₩1,960 | ₩2,007 | -1.96% | 99.7만 |
|---|
| 2026.02.25 | ₩2,034 | ₩2,087 | ₩1,940 | ₩2,061 | +1.32% | 201.7만 |
|---|
| 2026.02.24 | ₩2,141 | ₩2,194 | ₩2,000 | ₩2,020 | -5.63% | 182.3만 |
|---|
| 2026.02.23 | ₩2,101 | ₩2,206 | ₩2,000 | ₩2,020 | -3.82% | 236.9만 |
|---|
| 2026.02.20 | ₩1,900 | ₩2,201 | ₩1,900 | ₩2,127 | +11.97% | 252만 |
|---|
| 2026.02.19 | ₩1,887 | ₩1,967 | ₩1,853 | ₩1,913 | +1.42% | 117만 |
|---|
| 2026.02.18 | ₩1,860 | ₩2,007 | ₩1,833 | ₩1,887 | +1.44% | 135.4만 |
|---|
| 2026.02.17 | ₩2,061 | ₩2,061 | ₩1,833 | ₩1,846 | -10.39% | 152.3만 |
|---|
| 2026.02.13 | ₩1,793 | ₩2,074 | ₩1,766 | ₩2,054 | +14.55% | 182.5만 |
|---|
| 2026.02.12 | ₩1,793 | ₩1,994 | ₩1,572 | ₩1,800 | +0.37% | 334만 |
|---|
| 2026.02.11 | ₩1,927 | ₩1,974 | ₩1,780 | ₩1,793 | -6.94% | 157.3만 |
|---|
| 2026.02.10 | ₩1,953 | ₩2,087 | ₩1,900 | ₩1,913 | -2.05% | 108.9만 |
|---|
| 2026.02.09 | ₩2,007 | ₩2,027 | ₩1,927 | ₩1,980 | -1.33% | 123.3만 |
|---|
| 2026.02.06 | ₩1,833 | ₩2,020 | ₩1,806 | ₩2,007 | +9.49% | 212.9만 |
|---|
| 2026.02.05 | ₩1,953 | ₩1,953 | ₩1,806 | ₩1,833 | -6.16% | 133.1만 |
|---|
| 2026.02.04 | ₩1,887 | ₩1,980 | ₩1,848 | ₩1,940 | +2.84% | 166.8만 |
|---|
| 2026.02.03 | ₩1,980 | ₩2,007 | ₩1,780 | ₩1,846 | -6.76% | 183.4만 |
|---|
| 2026.02.02 | ₩1,887 | ₩2,054 | ₩1,887 | ₩1,980 | +4.96% | 233.9만 |
|---|
| 2026.01.30 | ₩1,900 | ₩1,947 | ₩1,846 | ₩1,860 | -2.11% | 145.1만 |
|---|
| 2026.01.29 | ₩2,034 | ₩2,034 | ₩1,867 | ₩1,940 | -4.61% | 156.2만 |
|---|
| 2026.01.28 | ₩2,141 | ₩2,154 | ₩1,994 | ₩2,034 | -5.00% | 163만 |
|---|
| 2026.01.27 | ₩2,248 | ₩2,288 | ₩2,141 | ₩2,154 | -4.17% | 214.2만 |
|---|
| 2026.01.26 | ₩2,248 | ₩2,342 | ₩2,194 | ₩2,248 | 0.00% | 165만 |
|---|
| 2026.01.23 | ₩2,342 | ₩2,355 | ₩2,234 | ₩2,261 | -3.43% | 141.1만 |
|---|
| 2026.01.22 | ₩2,275 | ₩2,422 | ₩2,248 | ₩2,342 | +2.94% | 271.9만 |
|---|
| 2026.01.21 | ₩2,355 | ₩2,355 | ₩2,248 | ₩2,275 | -3.41% | 184.9만 |
|---|
| 2026.01.20 | ₩2,609 | ₩2,671 | ₩2,248 | ₩2,255 | -13.59% | 200.2만 |
|---|
| 2026.01.16 | ₩2,770 | ₩2,782 | ₩2,689 | ₩2,703 | -2.42% | 69.2만 |
|---|
| 2026.01.15 | ₩2,730 | ₩2,796 | ₩2,696 | ₩2,770 | +1.47% | 75만 |
|---|
| 2026.01.14 | ₩2,676 | ₩2,743 | ₩2,643 | ₩2,716 | +1.50% | 115.8만 |
|---|
| 2026.01.13 | ₩2,756 | ₩2,776 | ₩2,663 | ₩2,676 | -2.91% | 85.1만 |
|---|
| 2026.01.12 | ₩2,716 | ₩2,776 | ₩2,683 | ₩2,730 | +0.49% | 59.9만 |
|---|
| 2026.01.09 | ₩2,756 | ₩2,810 | ₩2,730 | ₩2,730 | -0.97% | 38.7만 |
|---|
| 2026.01.08 | ₩2,703 | ₩2,783 | ₩2,676 | ₩2,770 | +2.48% | 76.1만 |
|---|
| 2026.01.07 | ₩2,689 | ₩2,703 | ₩2,609 | ₩2,689 | 0.00% | 144.8만 |
|---|
| 2026.01.06 | ₩2,676 | ₩2,703 | ₩2,629 | ₩2,676 | 0.00% | 111.3만 |
|---|
| 2026.01.05 | ₩2,515 | ₩2,770 | ₩2,515 | ₩2,716 | +7.98% | 138.5만 |
|---|
| 2026.01.02 | ₩2,556 | ₩2,582 | ₩2,515 | ₩2,542 | -0.52% | 76만 |
|---|
| 2025.12.31 | ₩2,515 | ₩2,582 | ₩2,503 | ₩2,569 | +2.13% | 84.9만 |
|---|
| 2025.12.30 | ₩2,489 | ₩2,556 | ₩2,489 | ₩2,529 | +1.61% | 97.3만 |
|---|
| 2025.12.29 | ₩2,569 | ₩2,582 | ₩2,462 | ₩2,502 | -2.60% | 142.1만 |
|---|
| 2025.12.26 | ₩2,636 | ₩2,663 | ₩2,569 | ₩2,582 | -2.03% | 71.2만 |
|---|
| 2025.12.24 | ₩2,636 | ₩2,676 | ₩2,622 | ₩2,649 | +0.51% | 39.6만 |
|---|
| 2025.12.23 | ₩2,596 | ₩2,663 | ₩2,556 | ₩2,649 | +2.06% | 104.5만 |
|---|
| 2025.12.22 | ₩2,770 | ₩2,817 | ₩2,582 | ₩2,609 | -5.80% | 177.5만 |
|---|
| 2025.12.19 | ₩2,716 | ₩2,770 | ₩2,676 | ₩2,756 | +1.48% | 428.1만 |
|---|
| 2025.12.18 | ₩2,703 | ₩2,763 | ₩2,663 | ₩2,730 | +0.99% | 143.8만 |
|---|
| 2025.12.17 | ₩2,703 | ₩2,743 | ₩2,636 | ₩2,663 | -1.49% | 125.4만 |
|---|
| 2025.12.16 | ₩2,703 | ₩2,783 | ₩2,689 | ₩2,689 | -0.50% | 107.7만 |
|---|
| 2025.12.15 | ₩2,689 | ₩2,743 | ₩2,663 | ₩2,689 | 0.00% | 109.1만 |
|---|
| 2025.12.12 | ₩2,823 | ₩2,843 | ₩2,663 | ₩2,676 | -5.21% | 92.1만 |
|---|
| 2025.12.11 | ₩2,783 | ₩2,843 | ₩2,743 | ₩2,796 | +0.48% | 97.5만 |
|---|
| 2025.12.10 | ₩2,676 | ₩2,837 | ₩2,663 | ₩2,783 | +4.00% | 97.5만 |
|---|
| 2025.12.09 | ₩2,609 | ₩2,716 | ₩2,609 | ₩2,689 | +3.08% | 68.7만 |
|---|
| 2025.12.08 | ₩2,663 | ₩2,716 | ₩2,610 | ₩2,636 | -1.01% | 91.1만 |
|---|
| 2025.12.05 | ₩2,649 | ₩2,676 | ₩2,576 | ₩2,609 | -1.52% | 135만 |
|---|
| 2025.12.04 | ₩2,649 | ₩2,770 | ₩2,649 | ₩2,649 | 0.00% | 113.4만 |
|---|
| 2025.12.03 | ₩2,515 | ₩2,716 | ₩2,502 | ₩2,676 | +6.38% | 138.2만 |
|---|
| 2025.12.02 | ₩2,703 | ₩2,703 | ₩2,515 | ₩2,529 | -6.44% | 84.5만 |
|---|
| 2025.12.01 | ₩2,556 | ₩2,703 | ₩2,529 | ₩2,689 | +5.24% | 133.7만 |
|---|
| 2025.11.28 | ₩2,596 | ₩2,596 | ₩2,529 | ₩2,596 | 0.00% | 40.6만 |
|---|
| 2025.11.26 | ₩2,502 | ₩2,596 | ₩2,489 | ₩2,569 | +2.67% | 88.9만 |
|---|
| 2025.11.25 | ₩2,435 | ₩2,556 | ₩2,422 | ₩2,542 | +4.40% | 126.7만 |
|---|
| 2025.11.24 | ₩2,502 | ₩2,549 | ₩2,415 | ₩2,435 | -2.67% | 109.8만 |
|---|
| 2025.11.21 | ₩2,395 | ₩2,549 | ₩2,395 | ₩2,489 | +3.91% | 152만 |
|---|
| 2025.11.20 | ₩2,556 | ₩2,597 | ₩2,355 | ₩2,395 | -6.28% | 170.8만 |
|---|
| 2025.11.19 | ₩2,649 | ₩2,649 | ₩2,441 | ₩2,502 | -5.56% | 130.7만 |
|---|
| 2025.11.18 | ₩2,622 | ₩2,696 | ₩2,582 | ₩2,636 | +0.51% | 176.9만 |
|---|
| 2025.11.17 | ₩2,716 | ₩2,716 | ₩2,622 | ₩2,663 | -1.97% | 178.1만 |
|---|
| 2025.11.14 | ₩2,649 | ₩2,783 | ₩2,609 | ₩2,743 | +3.54% | 187.6만 |
|---|
| 2025.11.13 | ₩2,542 | ₩2,743 | ₩2,536 | ₩2,689 | +5.79% | 208.1만 |
|---|
| 2025.11.12 | ₩2,475 | ₩2,616 | ₩2,475 | ₩2,556 | +3.24% | 186.9만 |
|---|
| 2025.11.11 | ₩2,502 | ₩2,536 | ₩2,422 | ₩2,462 | -1.60% | 161.4만 |
|---|
| 2025.11.10 | ₩2,435 | ₩2,515 | ₩2,315 | ₩2,489 | +2.20% | 160.5만 |
|---|
| 2025.11.07 | ₩2,395 | ₩2,676 | ₩2,301 | ₩2,382 | -0.56% | 380.9만 |
|---|
| 2025.11.06 | ₩3,077 | ₩3,104 | ₩2,957 | ₩2,970 | -3.48% | 125.1만 |
|---|
| 2025.11.05 | ₩3,077 | ₩3,158 | ₩3,057 | ₩3,091 | +0.43% | 78.2만 |
|---|
| 2025.11.04 | ₩3,091 | ₩3,144 | ₩3,037 | ₩3,051 | -1.30% | 99.1만 |
|---|
| 2025.11.03 | ₩3,184 | ₩3,184 | ₩3,104 | ₩3,158 | -0.84% | 72.3만 |
|---|
| 2025.10.31 | ₩3,184 | ₩3,225 | ₩3,091 | ₩3,184 | 0.00% | 115.2만 |
|---|
| 2025.10.30 | ₩3,144 | ₩3,265 | ₩3,118 | ₩3,211 | +2.13% | 216.6만 |
|---|
| 2025.10.29 | ₩3,318 | ₩3,345 | ₩3,131 | ₩3,158 | -4.84% | 197.9만 |
|---|
| 2025.10.28 | ₩3,412 | ₩3,419 | ₩3,271 | ₩3,305 | -3.14% | 113.6만 |
|---|
| 2025.10.27 | ₩3,492 | ₩3,512 | ₩3,412 | ₩3,425 | -1.92% | 72만 |
|---|
| 2025.10.24 | ₩3,479 | ₩3,559 | ₩3,465 | ₩3,479 | 0.00% | 71.3만 |
|---|
| 2025.10.23 | ₩3,452 | ₩3,492 | ₩3,439 | ₩3,465 | +0.39% | 58.2만 |
|---|
| 2025.10.22 | ₩3,425 | ₩3,487 | ₩3,358 | ₩3,452 | +0.78% | 90만 |
|---|
| 2025.10.21 | ₩3,305 | ₩3,425 | ₩3,305 | ₩3,425 | +3.64% | 54.7만 |
|---|
| 2025.10.20 | ₩3,305 | ₩3,358 | ₩3,292 | ₩3,332 | +0.81% | 91.4만 |
|---|
| 2025.10.17 | ₩3,265 | ₩3,345 | ₩3,184 | ₩3,251 | -0.41% | 84.9만 |
|---|
| 2025.10.16 | ₩3,345 | ₩3,412 | ₩3,251 | ₩3,292 | -1.60% | 133.4만 |
|---|
| 2025.10.15 | ₩3,265 | ₩3,345 | ₩3,251 | ₩3,345 | +2.46% | 117.8만 |
|---|
| 2025.10.14 | ₩3,225 | ₩3,358 | ₩3,198 | ₩3,225 | 0.00% | 166.1만 |
|---|
| 2025.10.13 | ₩3,385 | ₩3,405 | ₩3,158 | ₩3,305 | -2.37% | 140.8만 |
|---|
| 2025.10.10 | ₩3,546 | ₩3,566 | ₩3,305 | ₩3,318 | -6.42% | 160.9만 |
|---|