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 | ₩2,084 | ₩2,178 | ₩2,084 | ₩2,138 | +2.56% | 87.1만 |
| 2026.10.08 | ₩2,138 | ₩2,151 | ₩2,064 | ₩2,098 | -1.87% | 109.3만 |
| 2026.10.07 | ₩2,138 | ₩2,165 | ₩2,118 | ₩2,138 | 0.00% | 46.7만 |
| 2026.10.06 | ₩2,205 | ₩2,231 | ₩2,165 | ₩2,165 | -1.82% | 72.4만 |
| 2026.10.05 | ₩2,218 | ₩2,285 | ₩2,178 | ₩2,191 | -1.20% | 85만 |
| 2026.10.02 | ₩2,205 | ₩2,272 | ₩2,091 | ₩2,205 | 0.00% | 193.7만 |
| 2026.10.01 | ₩2,084 | ₩2,225 | ₩2,031 | ₩2,191 | +5.13% | 222.8만 |
| 2026.09.30 | ₩2,151 | ₩2,231 | ₩2,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,084 |
| -3.11% |
| 157.7만 |
| 2026.09.29 | ₩2,138 | ₩2,151 | ₩2,078 | ₩2,111 | -1.25% | 82.1만 |
|---|
| 2026.09.28 | ₩2,178 | ₩2,178 | ₩2,071 | ₩2,098 | -3.68% | 112.5만 |
|---|
| 2026.09.25 | ₩2,191 | ₩2,292 | ₩2,178 | ₩2,191 | 0.00% | 108.6만 |
|---|
| 2026.09.24 | ₩2,178 | ₩2,198 | ₩2,105 | ₩2,178 | 0.00% | 82.4만 |
|---|
| 2026.09.23 | ₩2,205 | ₩2,205 | ₩2,138 | ₩2,138 | -3.03% | 74.1만 |
|---|
| 2026.09.22 | ₩2,191 | ₩2,245 | ₩2,145 | ₩2,205 | +0.61% | 126.1만 |
|---|
| 2026.09.21 | ₩2,165 | ₩2,225 | ₩2,151 | ₩2,178 | +0.62% | 81.1만 |
|---|
| 2026.09.18 | ₩2,258 | ₩2,258 | ₩2,151 | ₩2,151 | -4.73% | 272.7만 |
|---|
| 2026.09.17 | ₩2,191 | ₩2,312 | ₩2,151 | ₩2,272 | +3.66% | 75.3만 |
|---|
| 2026.09.16 | ₩2,205 | ₩2,231 | ₩2,145 | ₩2,165 | -1.82% | 96.7만 |
|---|
| 2026.09.15 | ₩2,111 | ₩2,218 | ₩2,051 | ₩2,191 | +3.80% | 83.3만 |
|---|
| 2026.09.14 | ₩2,071 | ₩2,165 | ₩2,044 | ₩2,111 | +1.94% | 91.1만 |
|---|
| 2026.09.11 | ₩2,111 | ₩2,151 | ₩2,031 | ₩2,098 | -0.63% | 103.4만 |
|---|
| 2026.09.10 | ₩2,111 | ₩2,131 | ₩2,044 | ₩2,111 | 0.00% | 76.2만 |
|---|
| 2026.09.09 | ₩2,218 | ₩2,338 | ₩2,111 | ₩2,125 | -4.22% | 119.3만 |
|---|
| 2026.09.08 | ₩2,566 | ₩2,599 | ₩2,178 | ₩2,205 | -14.06% | 198.8만 |
|---|
| 2026.09.04 | ₩2,539 | ₩2,618 | ₩2,452 | ₩2,592 | +2.11% | 68.1만 |
|---|
| 2026.09.03 | ₩2,539 | ₩2,686 | ₩2,512 | ₩2,525 | -0.53% | 135.5만 |
|---|
| 2026.09.02 | ₩2,405 | ₩2,545 | ₩2,385 | ₩2,525 | +5.00% | 125만 |
|---|
| 2026.09.01 | ₩2,312 | ₩2,432 | ₩2,312 | ₩2,405 | +4.05% | 113.3만 |
|---|
| 2026.08.31 | ₩2,285 | ₩2,332 | ₩2,252 | ₩2,298 | +0.58% | 92.5만 |
|---|
| 2026.08.28 | ₩2,338 | ₩2,365 | ₩2,285 | ₩2,298 | -1.71% | 55.1만 |
|---|
| 2026.08.27 | ₩2,231 | ₩2,338 | ₩2,231 | ₩2,325 | +4.19% | 52.2만 |
|---|
| 2026.08.26 | ₩2,178 | ₩2,258 | ₩2,145 | ₩2,245 | +3.07% | 59.5만 |
|---|
| 2026.08.25 | ₩2,151 | ₩2,205 | ₩2,151 | ₩2,178 | +1.24% | 39.1만 |
|---|
| 2026.08.24 | ₩2,151 | ₩2,225 | ₩2,145 | ₩2,151 | 0.00% | 55.1만 |
|---|
| 2026.08.21 | ₩2,071 | ₩2,151 | ₩2,044 | ₩2,151 | +3.87% | 82.1만 |
|---|
| 2026.08.20 | ₩1,964 | ₩2,125 | ₩1,938 | ₩2,071 | +5.44% | 189.9만 |
|---|
| 2026.08.19 | ₩1,924 | ₩2,018 | ₩1,924 | ₩1,951 | +1.39% | 99.9만 |
|---|
| 2026.08.18 | ₩1,951 | ₩1,998 | ₩1,911 | ₩1,911 | -2.05% | 82.4만 |
|---|
| 2026.08.17 | ₩2,004 | ₩2,031 | ₩1,944 | ₩1,951 | -2.67% | 105.3만 |
|---|
| 2026.08.14 | ₩2,151 | ₩2,198 | ₩2,004 | ₩2,031 | -5.59% | 100.5만 |
|---|
| 2026.08.13 | ₩2,058 | ₩2,185 | ₩2,031 | ₩2,165 | +5.19% | 112.1만 |
|---|
| 2026.08.12 | ₩2,071 | ₩2,125 | ₩2,031 | ₩2,071 | 0.00% | 114.3만 |
|---|
| 2026.08.11 | ₩2,044 | ₩2,165 | ₩2,004 | ₩2,111 | +3.27% | 127.2만 |
|---|
| 2026.08.10 | ₩1,991 | ₩2,198 | ₩1,978 | ₩2,084 | +4.70% | 173만 |
|---|
| 2026.08.07 | ₩2,352 | ₩2,412 | ₩2,258 | ₩2,272 | -3.41% | 97.1만 |
|---|
| 2026.08.06 | ₩2,298 | ₩2,365 | ₩2,258 | ₩2,338 | +1.74% | 68.7만 |
|---|
| 2026.08.05 | ₩2,338 | ₩2,378 | ₩2,285 | ₩2,298 | -1.71% | 80.1만 |
|---|
| 2026.08.04 | ₩2,298 | ₩2,392 | ₩2,285 | ₩2,378 | +3.49% | 132만 |
|---|
| 2026.08.03 | ₩2,098 | ₩2,352 | ₩2,098 | ₩2,312 | +10.19% | 159.3만 |
|---|
| 2026.07.31 | ₩2,138 | ₩2,151 | ₩2,058 | ₩2,098 | -1.87% | 54.8만 |
|---|
| 2026.07.30 | ₩2,205 | ₩2,211 | ₩2,086 | ₩2,111 | -4.24% | 38.7만 |
|---|
| 2026.07.29 | ₩2,151 | ₩2,245 | ₩2,125 | ₩2,178 | +1.24% | 73.4만 |
|---|
| 2026.07.28 | ₩2,044 | ₩2,211 | ₩2,031 | ₩2,165 | +5.88% | 104.9만 |
|---|
| 2026.07.27 | ₩2,018 | ₩2,098 | ₩2,004 | ₩2,018 | 0.00% | 83.7만 |
|---|
| 2026.07.24 | ₩1,924 | ₩2,044 | ₩1,924 | ₩1,978 | +2.78% | 66만 |
|---|
| 2026.07.23 | ₩2,004 | ₩2,044 | ₩1,924 | ₩1,951 | -2.67% | 78.2만 |
|---|
| 2026.07.22 | ₩2,071 | ₩2,111 | ₩1,996 | ₩2,018 | -2.58% | 69.5만 |
|---|
| 2026.07.21 | ₩2,111 | ₩2,131 | ₩2,031 | ₩2,071 | -1.90% | 69.2만 |
|---|
| 2026.07.20 | ₩2,191 | ₩2,191 | ₩2,105 | ₩2,138 | -2.44% | 89.9만 |
|---|
| 2026.07.17 | ₩2,063 | ₩2,165 | ₩2,063 | ₩2,165 | +4.92% | 72.8만 |
|---|
| 2026.07.16 | ₩2,031 | ₩2,151 | ₩2,018 | ₩2,111 | +3.95% | 68.5만 |
|---|
| 2026.07.15 | ₩2,058 | ₩2,158 | ₩2,004 | ₩2,031 | -1.30% | 78.3만 |
|---|
| 2026.07.14 | ₩2,044 | ₩2,138 | ₩2,018 | ₩2,058 | +0.65% | 175.2만 |
|---|
| 2026.07.13 | ₩2,018 | ₩2,138 | ₩1,991 | ₩2,044 | +1.32% | 94.9만 |
|---|
| 2026.07.10 | ₩2,004 | ₩2,044 | ₩1,983 | ₩2,031 | +1.33% | 33.9만 |
|---|
| 2026.07.09 | ₩2,031 | ₩2,071 | ₩1,984 | ₩2,004 | -1.32% | 58.7만 |
|---|
| 2026.07.08 | ₩2,058 | ₩2,078 | ₩2,004 | ₩2,044 | -0.65% | 65.6만 |
|---|
| 2026.07.07 | ₩2,071 | ₩2,185 | ₩2,031 | ₩2,098 | +1.29% | 87.2만 |
|---|
| 2026.07.06 | ₩2,004 | ₩2,131 | ₩1,964 | ₩2,044 | +2.00% | 89.9만 |
|---|
| 2026.07.02 | ₩1,991 | ₩2,058 | ₩1,964 | ₩2,018 | +1.34% | 73.8만 |
|---|
| 2026.07.01 | ₩1,938 | ₩2,151 | ₩1,911 | ₩1,964 | +1.38% | 120.9만 |
|---|
| 2026.06.30 | ₩1,831 | ₩1,964 | ₩1,677 | ₩1,951 | +6.57% | 421.6만 |
|---|
| 2026.06.29 | ₩1,764 | ₩1,791 | ₩1,710 | ₩1,710 | -3.03% | 103.1만 |
|---|
| 2026.06.26 | ₩1,737 | ₩1,831 | ₩1,737 | ₩1,764 | +1.54% | 314.8만 |
|---|
| 2026.06.25 | ₩1,777 | ₩1,804 | ₩1,737 | ₩1,737 | -2.26% | 53.9만 |
|---|
| 2026.06.24 | ₩1,791 | ₩1,817 | ₩1,750 | ₩1,777 | -0.75% | 74.4만 |
|---|
| 2026.06.23 | ₩1,737 | ₩1,837 | ₩1,737 | ₩1,777 | +2.31% | 93.5만 |
|---|
| 2026.06.22 | ₩1,844 | ₩1,855 | ₩1,724 | ₩1,750 | -5.07% | 122.9만 |
|---|
| 2026.06.18 | ₩1,924 | ₩1,944 | ₩1,857 | ₩1,871 | -2.78% | 401.6만 |
|---|
| 2026.06.17 | ₩1,911 | ₩2,011 | ₩1,897 | ₩1,911 | 0.00% | 72.5만 |
|---|
| 2026.06.16 | ₩2,018 | ₩2,018 | ₩1,897 | ₩1,911 | -5.30% | 60.8만 |
|---|
| 2026.06.15 | ₩1,911 | ₩2,071 | ₩1,877 | ₩1,978 | +3.50% | 132.2만 |
|---|
| 2026.06.12 | ₩1,817 | ₩1,904 | ₩1,784 | ₩1,871 | +2.94% | 101.6만 |
|---|
| 2026.06.11 | ₩1,817 | ₩1,844 | ₩1,744 | ₩1,791 | -1.47% | 107.2만 |
|---|
| 2026.06.10 | ₩1,884 | ₩1,911 | ₩1,784 | ₩1,804 | -4.26% | 124.9만 |
|---|
| 2026.06.09 | ₩1,911 | ₩1,964 | ₩1,817 | ₩1,884 | -1.40% | 140.6만 |
|---|
| 2026.06.08 | ₩2,084 | ₩2,084 | ₩1,911 | ₩1,924 | -7.69% | 129.8만 |
|---|
| 2026.06.05 | ₩2,231 | ₩2,238 | ₩2,044 | ₩2,044 | -8.38% | 105.9만 |
|---|
| 2026.06.04 | ₩2,165 | ₩2,325 | ₩2,165 | ₩2,231 | +3.09% | 91.5만 |
|---|
| 2026.06.03 | ₩2,285 | ₩2,285 | ₩2,111 | ₩2,151 | -5.85% | 103.1만 |
|---|
| 2026.06.02 | ₩2,325 | ₩2,352 | ₩2,171 | ₩2,285 | -1.72% | 185만 |
|---|
| 2026.06.01 | ₩2,272 | ₩2,405 | ₩2,237 | ₩2,338 | +2.94% | 145.9만 |
|---|
| 2026.05.29 | ₩2,378 | ₩2,378 | ₩2,252 | ₩2,312 | -2.81% | 106.8만 |
|---|
| 2026.05.28 | ₩2,392 | ₩2,392 | ₩2,298 | ₩2,392 | 0.00% | 104.7만 |
|---|
| 2026.05.27 | ₩2,352 | ₩2,445 | ₩2,345 | ₩2,378 | +1.14% | 130.2만 |
|---|
| 2026.05.26 | ₩2,525 | ₩2,646 | ₩2,365 | ₩2,392 | -5.29% | 157.6만 |
|---|
| 2026.05.22 | ₩2,552 | ₩2,606 | ₩2,332 | ₩2,512 | -1.57% | 413.5만 |
|---|
| 2026.05.21 | ₩2,018 | ₩2,151 | ₩1,991 | ₩2,138 | +5.96% | 145.8만 |
|---|
| 2026.05.20 | ₩1,911 | ₩2,071 | ₩1,871 | ₩2,031 | +6.29% | 137.8만 |
|---|
| 2026.05.19 | ₩2,044 | ₩2,071 | ₩1,924 | ₩1,924 | -5.88% | 121만 |
|---|
| 2026.05.18 | ₩1,911 | ₩2,084 | ₩1,871 | ₩2,071 | +8.39% | 129만 |
|---|
| 2026.05.15 | ₩1,897 | ₩1,924 | ₩1,784 | ₩1,857 | -2.11% | 186.2만 |
|---|
| 2026.05.14 | ₩1,911 | ₩2,031 | ₩1,851 | ₩1,924 | +0.70% | 161.2만 |
|---|
| 2026.05.13 | ₩2,004 | ₩2,016 | ₩1,871 | ₩1,924 | -4.00% | 144.7만 |
|---|
| 2026.05.12 | ₩2,338 | ₩2,686 | ₩1,871 | ₩1,991 | -14.86% | 357.1만 |
|---|
| 2026.05.11 | ₩2,378 | ₩2,390 | ₩2,272 | ₩2,272 | -4.49% | 144.4만 |
|---|
| 2026.05.08 | ₩2,405 | ₩2,432 | ₩2,260 | ₩2,352 | -2.22% | 108.8만 |
|---|
| 2026.05.07 | ₩2,365 | ₩2,459 | ₩2,365 | ₩2,445 | +3.39% | 79만 |
|---|
| 2026.05.06 | ₩2,338 | ₩2,361 | ₩2,312 | ₩2,338 | 0.00% | 77.9만 |
|---|
| 2026.05.05 | ₩2,285 | ₩2,419 | ₩2,272 | ₩2,325 | +1.75% | 162.5만 |
|---|
| 2026.05.04 | ₩2,312 | ₩2,345 | ₩2,258 | ₩2,272 | -1.73% | 96.5만 |
|---|
| 2026.05.01 | ₩2,285 | ₩2,352 | ₩2,274 | ₩2,338 | +2.34% | 73.6만 |
|---|
| 2026.04.30 | ₩2,245 | ₩2,312 | ₩2,245 | ₩2,285 | +1.79% | 104.7만 |
|---|
| 2026.04.29 | ₩2,258 | ₩2,312 | ₩2,218 | ₩2,285 | +1.18% | 84만 |
|---|
| 2026.04.28 | ₩2,285 | ₩2,325 | ₩2,272 | ₩2,298 | +0.58% | 52.2만 |
|---|
| 2026.04.27 | ₩2,285 | ₩2,365 | ₩2,272 | ₩2,272 | -0.58% | 81.2만 |
|---|
| 2026.04.24 | ₩2,218 | ₩2,305 | ₩2,218 | ₩2,272 | +2.41% | 90.4만 |
|---|
| 2026.04.23 | ₩2,191 | ₩2,285 | ₩2,178 | ₩2,245 | +2.44% | 90.8만 |
|---|
| 2026.04.22 | ₩2,338 | ₩2,365 | ₩2,191 | ₩2,218 | -5.14% | 118.8만 |
|---|
| 2026.04.21 | ₩2,352 | ₩2,452 | ₩2,272 | ₩2,298 | -2.27% | 111.3만 |
|---|
| 2026.04.20 | ₩2,165 | ₩2,352 | ₩2,145 | ₩2,338 | +8.02% | 110만 |
|---|
| 2026.04.17 | ₩2,138 | ₩2,191 | ₩2,084 | ₩2,178 | +1.87% | 114.6만 |
|---|
| 2026.04.16 | ₩2,071 | ₩2,138 | ₩2,044 | ₩2,125 | +2.58% | 88.1만 |
|---|
| 2026.04.15 | ₩2,007 | ₩2,098 | ₩1,991 | ₩2,058 | +2.53% | 83.1만 |
|---|
| 2026.04.14 | ₩1,938 | ₩2,018 | ₩1,938 | ₩2,004 | +3.45% | 74.7만 |
|---|
| 2026.04.13 | ₩1,844 | ₩2,024 | ₩1,844 | ₩1,924 | +4.35% | 204.1만 |
|---|
| 2026.04.10 | ₩1,964 | ₩1,991 | ₩1,857 | ₩1,871 | -4.76% | 108.8만 |
|---|
| 2026.04.09 | ₩1,884 | ₩1,978 | ₩1,857 | ₩1,978 | +4.96% | 99.5만 |
|---|
| 2026.04.08 | ₩1,984 | ₩1,991 | ₩1,864 | ₩1,911 | -3.70% | 139.6만 |
|---|
| 2026.04.07 | ₩1,897 | ₩1,938 | ₩1,804 | ₩1,871 | -1.41% | 118만 |
|---|
| 2026.04.06 | ₩1,857 | ₩1,964 | ₩1,844 | ₩1,924 | +3.60% | 127.6만 |
|---|
| 2026.04.02 | ₩1,737 | ₩1,871 | ₩1,724 | ₩1,857 | +6.92% | 83.1만 |
|---|
| 2026.04.01 | ₩1,730 | ₩1,817 | ₩1,697 | ₩1,777 | +2.70% | 135.1만 |
|---|
| 2026.03.31 | ₩1,804 | ₩1,831 | ₩1,684 | ₩1,710 | -5.19% | 160만 |
|---|
| 2026.03.30 | ₩1,697 | ₩1,791 | ₩1,697 | ₩1,764 | +3.94% | 103.4만 |
|---|
| 2026.03.27 | ₩1,684 | ₩1,730 | ₩1,630 | ₩1,697 | +0.79% | 216.4만 |
|---|
| 2026.03.26 | ₩1,630 | ₩1,724 | ₩1,610 | ₩1,710 | +4.92% | 175만 |
|---|
| 2026.03.25 | ₩1,697 | ₩1,764 | ₩1,619 | ₩1,657 | -2.36% | 85.5만 |
|---|
| 2026.03.24 | ₩1,697 | ₩1,713 | ₩1,623 | ₩1,670 | -1.57% | 126.2만 |
|---|
| 2026.03.23 | ₩1,670 | ₩1,764 | ₩1,617 | ₩1,710 | +2.40% | 177.2만 |
|---|
| 2026.03.20 | ₩1,603 | ₩1,650 | ₩1,563 | ₩1,603 | 0.00% | 289.5만 |
|---|
| 2026.03.19 | ₩1,550 | ₩1,664 | ₩1,550 | ₩1,617 | +4.31% | 178.9만 |
|---|
| 2026.03.18 | ₩1,644 | ₩1,644 | ₩1,537 | ₩1,550 | -5.69% | 167.7만 |
|---|
| 2026.03.17 | ₩1,690 | ₩1,750 | ₩1,630 | ₩1,657 | -1.98% | 109.7만 |
|---|
| 2026.03.16 | ₩1,724 | ₩1,737 | ₩1,644 | ₩1,657 | -3.88% | 142.9만 |
|---|
| 2026.03.13 | ₩1,684 | ₩1,764 | ₩1,644 | ₩1,724 | +2.38% | 175만 |
|---|
| 2026.03.12 | ₩1,737 | ₩1,750 | ₩1,637 | ₩1,670 | -3.85% | 156.6만 |
|---|
| 2026.03.11 | ₩1,724 | ₩1,764 | ₩1,657 | ₩1,750 | +1.55% | 188.2만 |
|---|
| 2026.03.10 | ₩1,817 | ₩1,844 | ₩1,737 | ₩1,737 | -4.41% | 133만 |
|---|
| 2026.03.09 | ₩1,831 | ₩1,871 | ₩1,750 | ₩1,844 | +0.73% | 128.8만 |
|---|
| 2026.03.06 | ₩1,897 | ₩1,931 | ₩1,831 | ₩1,857 | -2.11% | 142.5만 |
|---|
| 2026.03.05 | ₩1,857 | ₩1,978 | ₩1,857 | ₩1,938 | +4.32% | 148.4만 |
|---|
| 2026.03.04 | ₩1,871 | ₩2,038 | ₩1,837 | ₩1,897 | +1.43% | 182.5만 |
|---|
| 2026.03.03 | ₩1,897 | ₩1,964 | ₩1,844 | ₩1,897 | 0.00% | 181.4만 |
|---|
| 2026.03.02 | ₩1,911 | ₩2,004 | ₩1,884 | ₩1,964 | +2.80% | 90.6만 |
|---|
| 2026.02.27 | ₩1,978 | ₩1,991 | ₩1,924 | ₩1,951 | -1.35% | 146.6만 |
|---|
| 2026.02.26 | ₩2,044 | ₩2,058 | ₩1,958 | ₩2,004 | -1.96% | 99.7만 |
|---|
| 2026.02.25 | ₩2,031 | ₩2,084 | ₩1,938 | ₩2,058 | +1.32% | 201.7만 |
|---|
| 2026.02.24 | ₩2,138 | ₩2,191 | ₩1,998 | ₩2,018 | -5.63% | 182.3만 |
|---|
| 2026.02.23 | ₩2,098 | ₩2,203 | ₩1,998 | ₩2,018 | -3.82% | 236.9만 |
|---|
| 2026.02.20 | ₩1,897 | ₩2,198 | ₩1,897 | ₩2,125 | +11.97% | 252만 |
|---|
| 2026.02.19 | ₩1,884 | ₩1,964 | ₩1,851 | ₩1,911 | +1.42% | 117만 |
|---|
| 2026.02.18 | ₩1,857 | ₩2,004 | ₩1,831 | ₩1,884 | +1.44% | 135.4만 |
|---|
| 2026.02.17 | ₩2,058 | ₩2,058 | ₩1,831 | ₩1,844 | -10.39% | 152.3만 |
|---|
| 2026.02.13 | ₩1,791 | ₩2,071 | ₩1,764 | ₩2,051 | +14.55% | 182.5만 |
|---|
| 2026.02.12 | ₩1,791 | ₩1,991 | ₩1,570 | ₩1,797 | +0.37% | 334만 |
|---|
| 2026.02.11 | ₩1,924 | ₩1,971 | ₩1,777 | ₩1,791 | -6.94% | 157.3만 |
|---|
| 2026.02.10 | ₩1,951 | ₩2,084 | ₩1,897 | ₩1,911 | -2.05% | 108.9만 |
|---|
| 2026.02.09 | ₩2,004 | ₩2,024 | ₩1,924 | ₩1,978 | -1.33% | 123.3만 |
|---|
| 2026.02.06 | ₩1,831 | ₩2,018 | ₩1,804 | ₩2,004 | +9.49% | 212.9만 |
|---|
| 2026.02.05 | ₩1,951 | ₩1,951 | ₩1,804 | ₩1,831 | -6.16% | 133.1만 |
|---|
| 2026.02.04 | ₩1,884 | ₩1,978 | ₩1,845 | ₩1,938 | +2.84% | 166.8만 |
|---|
| 2026.02.03 | ₩1,978 | ₩2,004 | ₩1,777 | ₩1,844 | -6.76% | 183.4만 |
|---|
| 2026.02.02 | ₩1,884 | ₩2,051 | ₩1,884 | ₩1,978 | +4.96% | 233.9만 |
|---|
| 2026.01.30 | ₩1,897 | ₩1,944 | ₩1,844 | ₩1,857 | -2.11% | 145.1만 |
|---|
| 2026.01.29 | ₩2,031 | ₩2,031 | ₩1,864 | ₩1,938 | -4.61% | 156.2만 |
|---|
| 2026.01.28 | ₩2,138 | ₩2,151 | ₩1,991 | ₩2,031 | -5.00% | 163만 |
|---|
| 2026.01.27 | ₩2,245 | ₩2,285 | ₩2,138 | ₩2,151 | -4.17% | 214.2만 |
|---|
| 2026.01.26 | ₩2,245 | ₩2,338 | ₩2,191 | ₩2,245 | 0.00% | 165만 |
|---|
| 2026.01.23 | ₩2,338 | ₩2,352 | ₩2,231 | ₩2,258 | -3.43% | 141.1만 |
|---|
| 2026.01.22 | ₩2,272 | ₩2,419 | ₩2,245 | ₩2,338 | +2.94% | 271.9만 |
|---|
| 2026.01.21 | ₩2,352 | ₩2,352 | ₩2,245 | ₩2,272 | -3.41% | 184.9만 |
|---|
| 2026.01.20 | ₩2,606 | ₩2,667 | ₩2,245 | ₩2,252 | -13.59% | 200.2만 |
|---|
| 2026.01.16 | ₩2,766 | ₩2,778 | ₩2,686 | ₩2,699 | -2.42% | 69.2만 |
|---|
| 2026.01.15 | ₩2,726 | ₩2,793 | ₩2,692 | ₩2,766 | +1.47% | 75만 |
|---|
| 2026.01.14 | ₩2,672 | ₩2,739 | ₩2,639 | ₩2,713 | +1.50% | 115.8만 |
|---|
| 2026.01.13 | ₩2,753 | ₩2,773 | ₩2,659 | ₩2,672 | -2.91% | 85.1만 |
|---|
| 2026.01.12 | ₩2,713 | ₩2,773 | ₩2,679 | ₩2,726 | +0.49% | 59.9만 |
|---|
| 2026.01.09 | ₩2,753 | ₩2,806 | ₩2,726 | ₩2,726 | -0.97% | 38.7만 |
|---|
| 2026.01.08 | ₩2,699 | ₩2,779 | ₩2,672 | ₩2,766 | +2.48% | 76.1만 |
|---|
| 2026.01.07 | ₩2,686 | ₩2,699 | ₩2,606 | ₩2,686 | 0.00% | 144.8만 |
|---|
| 2026.01.06 | ₩2,672 | ₩2,699 | ₩2,626 | ₩2,672 | 0.00% | 111.3만 |
|---|
| 2026.01.05 | ₩2,512 | ₩2,766 | ₩2,512 | ₩2,713 | +7.98% | 138.5만 |
|---|
| 2026.01.02 | ₩2,552 | ₩2,579 | ₩2,512 | ₩2,539 | -0.52% | 76만 |
|---|
| 2025.12.31 | ₩2,512 | ₩2,579 | ₩2,500 | ₩2,566 | +2.13% | 84.9만 |
|---|
| 2025.12.30 | ₩2,485 | ₩2,552 | ₩2,485 | ₩2,525 | +1.61% | 97.3만 |
|---|
| 2025.12.29 | ₩2,566 | ₩2,579 | ₩2,459 | ₩2,499 | -2.60% | 142.1만 |
|---|
| 2025.12.26 | ₩2,632 | ₩2,659 | ₩2,566 | ₩2,579 | -2.03% | 71.2만 |
|---|
| 2025.12.24 | ₩2,632 | ₩2,672 | ₩2,619 | ₩2,646 | +0.51% | 39.6만 |
|---|
| 2025.12.23 | ₩2,592 | ₩2,659 | ₩2,552 | ₩2,646 | +2.06% | 104.5만 |
|---|
| 2025.12.22 | ₩2,766 | ₩2,813 | ₩2,579 | ₩2,606 | -5.80% | 177.5만 |
|---|
| 2025.12.19 | ₩2,713 | ₩2,766 | ₩2,672 | ₩2,753 | +1.48% | 428.1만 |
|---|
| 2025.12.18 | ₩2,699 | ₩2,759 | ₩2,659 | ₩2,726 | +0.99% | 143.8만 |
|---|
| 2025.12.17 | ₩2,699 | ₩2,739 | ₩2,632 | ₩2,659 | -1.49% | 125.4만 |
|---|
| 2025.12.16 | ₩2,699 | ₩2,779 | ₩2,686 | ₩2,686 | -0.50% | 107.7만 |
|---|
| 2025.12.15 | ₩2,686 | ₩2,739 | ₩2,659 | ₩2,686 | 0.00% | 109.1만 |
|---|
| 2025.12.12 | ₩2,819 | ₩2,839 | ₩2,659 | ₩2,672 | -5.21% | 92.1만 |
|---|
| 2025.12.11 | ₩2,779 | ₩2,839 | ₩2,739 | ₩2,793 | +0.48% | 97.5만 |
|---|
| 2025.12.10 | ₩2,672 | ₩2,833 | ₩2,659 | ₩2,779 | +4.00% | 97.5만 |
|---|
| 2025.12.09 | ₩2,606 | ₩2,713 | ₩2,606 | ₩2,686 | +3.08% | 68.7만 |
|---|
| 2025.12.08 | ₩2,659 | ₩2,713 | ₩2,607 | ₩2,632 | -1.01% | 91.1만 |
|---|
| 2025.12.05 | ₩2,646 | ₩2,672 | ₩2,572 | ₩2,606 | -1.52% | 135만 |
|---|
| 2025.12.04 | ₩2,646 | ₩2,766 | ₩2,646 | ₩2,646 | 0.00% | 113.4만 |
|---|
| 2025.12.03 | ₩2,512 | ₩2,713 | ₩2,499 | ₩2,672 | +6.38% | 138.2만 |
|---|
| 2025.12.02 | ₩2,699 | ₩2,699 | ₩2,512 | ₩2,525 | -6.44% | 84.5만 |
|---|
| 2025.12.01 | ₩2,552 | ₩2,699 | ₩2,525 | ₩2,686 | +5.24% | 133.7만 |
|---|
| 2025.11.28 | ₩2,592 | ₩2,592 | ₩2,525 | ₩2,592 | 0.00% | 40.6만 |
|---|
| 2025.11.26 | ₩2,499 | ₩2,592 | ₩2,485 | ₩2,566 | +2.67% | 88.9만 |
|---|
| 2025.11.25 | ₩2,432 | ₩2,552 | ₩2,419 | ₩2,539 | +4.40% | 126.7만 |
|---|
| 2025.11.24 | ₩2,499 | ₩2,545 | ₩2,412 | ₩2,432 | -2.67% | 109.8만 |
|---|
| 2025.11.21 | ₩2,392 | ₩2,545 | ₩2,392 | ₩2,485 | +3.91% | 152만 |
|---|
| 2025.11.20 | ₩2,552 | ₩2,594 | ₩2,352 | ₩2,392 | -6.28% | 170.8만 |
|---|
| 2025.11.19 | ₩2,646 | ₩2,646 | ₩2,437 | ₩2,499 | -5.56% | 130.7만 |
|---|
| 2025.11.18 | ₩2,619 | ₩2,692 | ₩2,579 | ₩2,632 | +0.51% | 176.9만 |
|---|
| 2025.11.17 | ₩2,713 | ₩2,713 | ₩2,619 | ₩2,659 | -1.97% | 178.1만 |
|---|
| 2025.11.14 | ₩2,646 | ₩2,779 | ₩2,606 | ₩2,739 | +3.54% | 187.6만 |
|---|
| 2025.11.13 | ₩2,539 | ₩2,739 | ₩2,532 | ₩2,686 | +5.79% | 208.1만 |
|---|
| 2025.11.12 | ₩2,472 | ₩2,612 | ₩2,472 | ₩2,552 | +3.24% | 186.9만 |
|---|
| 2025.11.11 | ₩2,499 | ₩2,532 | ₩2,419 | ₩2,459 | -1.60% | 161.4만 |
|---|
| 2025.11.10 | ₩2,432 | ₩2,512 | ₩2,312 | ₩2,485 | +2.20% | 160.5만 |
|---|
| 2025.11.07 | ₩2,392 | ₩2,672 | ₩2,298 | ₩2,378 | -0.56% | 380.9만 |
|---|
| 2025.11.06 | ₩3,073 | ₩3,100 | ₩2,953 | ₩2,966 | -3.48% | 125.1만 |
|---|
| 2025.11.05 | ₩3,073 | ₩3,153 | ₩3,053 | ₩3,087 | +0.43% | 78.2만 |
|---|
| 2025.11.04 | ₩3,087 | ₩3,140 | ₩3,033 | ₩3,047 | -1.30% | 99.1만 |
|---|
| 2025.11.03 | ₩3,180 | ₩3,180 | ₩3,100 | ₩3,153 | -0.84% | 72.3만 |
|---|
| 2025.10.31 | ₩3,180 | ₩3,220 | ₩3,087 | ₩3,180 | 0.00% | 115.2만 |
|---|
| 2025.10.30 | ₩3,140 | ₩3,260 | ₩3,113 | ₩3,207 | +2.13% | 216.6만 |
|---|
| 2025.10.29 | ₩3,314 | ₩3,341 | ₩3,127 | ₩3,153 | -4.84% | 197.9만 |
|---|
| 2025.10.28 | ₩3,407 | ₩3,414 | ₩3,267 | ₩3,300 | -3.14% | 113.6만 |
|---|
| 2025.10.27 | ₩3,488 | ₩3,508 | ₩3,407 | ₩3,421 | -1.92% | 72만 |
|---|
| 2025.10.24 | ₩3,474 | ₩3,554 | ₩3,461 | ₩3,474 | 0.00% | 71.3만 |
|---|
| 2025.10.23 | ₩3,447 | ₩3,488 | ₩3,434 | ₩3,461 | +0.39% | 58.2만 |
|---|
| 2025.10.22 | ₩3,421 | ₩3,482 | ₩3,354 | ₩3,447 | +0.78% | 90만 |
|---|
| 2025.10.21 | ₩3,300 | ₩3,421 | ₩3,300 | ₩3,421 | +3.64% | 54.7만 |
|---|
| 2025.10.20 | ₩3,300 | ₩3,354 | ₩3,287 | ₩3,327 | +0.81% | 91.4만 |
|---|
| 2025.10.17 | ₩3,260 | ₩3,341 | ₩3,180 | ₩3,247 | -0.41% | 84.9만 |
|---|
| 2025.10.16 | ₩3,341 | ₩3,407 | ₩3,247 | ₩3,287 | -1.60% | 133.4만 |
|---|
| 2025.10.15 | ₩3,260 | ₩3,341 | ₩3,247 | ₩3,341 | +2.46% | 117.8만 |
|---|
| 2025.10.14 | ₩3,220 | ₩3,354 | ₩3,194 | ₩3,220 | 0.00% | 166.1만 |
|---|
| 2025.10.13 | ₩3,381 | ₩3,401 | ₩3,153 | ₩3,300 | -2.37% | 140.8만 |
|---|
| 2025.10.10 | ₩3,541 | ₩3,561 | ₩3,300 | ₩3,314 | -6.42% | 160.9만 |
|---|