시장 데이터를 불러오는 중
전체 종목
Century Casinos, Inc. - Common Stock 과거 주가
Century Casinos, Inc. - Common Stock · CNTY · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Century Casinos, Inc. - Common Stock · CNTY · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,136 | ₩1,189 | ₩1,096 | ₩1,149 | +1.18% | 16.9만 |
| 2026.10.08 | ₩1,310 | ₩1,323 | ₩1,136 | ₩1,149 | -12.24% | 26만 |
| 2026.10.07 | ₩1,363 | ₩1,376 | ₩1,310 | ₩1,323 | -2.94% | 12만 |
| 2026.10.06 | ₩1,376 | ₩1,390 | ₩1,350 | ₩1,363 | -0.97% | 4.4만 |
| 2026.10.05 | ₩1,390 | ₩1,416 | ₩1,376 | ₩1,376 | -0.96% | 6.3만 |
| 2026.10.02 | ₩1,416 | ₩1,457 | ₩1,390 | ₩1,390 | -1.89% | 6.5만 |
| 2026.10.01 | ₩1,403 | ₩1,416 | ₩1,390 | ₩1,403 | 0.00% | 4.8만 |
| 2026.09.30 | ₩1,430 | ₩1,497 | ₩1,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,403 |
| -1.87% |
| 4.7만 |
| 2026.09.29 | ₩1,416 | ₩1,430 | ₩1,403 | ₩1,430 | +0.94% | 5.9만 |
|---|
| 2026.09.28 | ₩1,483 | ₩1,523 | ₩1,403 | ₩1,403 | -5.41% | 8.6만 |
|---|
| 2026.09.25 | ₩1,510 | ₩1,510 | ₩1,457 | ₩1,470 | -2.65% | 2만 |
|---|
| 2026.09.24 | ₩1,483 | ₩1,497 | ₩1,483 | ₩1,483 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩1,523 | ₩1,523 | ₩1,483 | ₩1,483 | -2.63% | 4.3만 |
|---|
| 2026.09.22 | ₩1,523 | ₩1,550 | ₩1,497 | ₩1,550 | +1.75% | 3.2만 |
|---|
| 2026.09.21 | ₩1,510 | ₩1,510 | ₩1,497 | ₩1,497 | -0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩1,537 | ₩1,577 | ₩1,510 | ₩1,523 | -0.87% | 6.6만 |
|---|
| 2026.09.17 | ₩1,510 | ₩1,577 | ₩1,510 | ₩1,537 | +1.77% | 7만 |
|---|
| 2026.09.16 | ₩1,483 | ₩1,537 | ₩1,483 | ₩1,523 | +2.70% | 9.3만 |
|---|
| 2026.09.15 | ₩1,510 | ₩1,523 | ₩1,483 | ₩1,483 | -1.77% | 3.9만 |
|---|
| 2026.09.14 | ₩1,523 | ₩1,577 | ₩1,510 | ₩1,510 | -0.88% | 5.2만 |
|---|
| 2026.09.11 | ₩1,550 | ₩1,563 | ₩1,537 | ₩1,537 | -0.86% | 2.3만 |
|---|
| 2026.09.10 | ₩1,590 | ₩1,604 | ₩1,550 | ₩1,550 | -2.52% | 2.9만 |
|---|
| 2026.09.09 | ₩1,577 | ₩1,577 | ₩1,550 | ₩1,577 | 0.00% | 4.7만 |
|---|
| 2026.09.08 | ₩1,617 | ₩1,617 | ₩1,577 | ₩1,577 | -2.48% | 7만 |
|---|
| 2026.09.04 | ₩1,670 | ₩1,670 | ₩1,617 | ₩1,617 | -3.20% | 3.2만 |
|---|
| 2026.09.03 | ₩1,684 | ₩1,684 | ₩1,657 | ₩1,684 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,684 | ₩1,657 | ₩1,670 | 0.00% | 4.4만 |
|---|
| 2026.09.01 | ₩1,684 | ₩1,684 | ₩1,657 | ₩1,670 | -0.79% | 1.2만 |
|---|
| 2026.08.31 | ₩1,670 | ₩1,697 | ₩1,644 | ₩1,684 | +0.80% | 1.2만 |
|---|
| 2026.08.28 | ₩1,684 | ₩1,697 | ₩1,657 | ₩1,697 | +0.79% | 3.3만 |
|---|
| 2026.08.27 | ₩1,684 | ₩1,684 | ₩1,644 | ₩1,644 | -2.38% | 1.9만 |
|---|
| 2026.08.26 | ₩1,710 | ₩1,710 | ₩1,670 | ₩1,670 | -2.34% | 1.6만 |
|---|
| 2026.08.25 | ₩1,724 | ₩1,751 | ₩1,697 | ₩1,697 | -1.55% | 6만 |
|---|
| 2026.08.24 | ₩1,710 | ₩1,724 | ₩1,670 | ₩1,697 | -0.78% | 8.1만 |
|---|
| 2026.08.21 | ₩1,670 | ₩1,697 | ₩1,670 | ₩1,697 | +1.60% | 2.8만 |
|---|
| 2026.08.20 | ₩1,630 | ₩1,684 | ₩1,630 | ₩1,684 | +3.28% | 3.8만 |
|---|
| 2026.08.19 | ₩1,684 | ₩1,684 | ₩1,630 | ₩1,630 | -3.17% | 1.2만 |
|---|
| 2026.08.18 | ₩1,670 | ₩1,710 | ₩1,670 | ₩1,710 | +2.40% | 4.6만 |
|---|
| 2026.08.17 | ₩1,684 | ₩1,777 | ₩1,617 | ₩1,697 | +0.79% | 7.5만 |
|---|
| 2026.08.14 | ₩1,670 | ₩1,724 | ₩1,670 | ₩1,710 | +2.40% | 5.5만 |
|---|
| 2026.08.13 | ₩1,670 | ₩1,710 | ₩1,644 | ₩1,670 | 0.00% | 2.7만 |
|---|
| 2026.08.12 | ₩1,630 | ₩1,684 | ₩1,604 | ₩1,630 | 0.00% | 5.6만 |
|---|
| 2026.08.11 | ₩1,617 | ₩1,644 | ₩1,590 | ₩1,630 | +0.83% | 1.8만 |
|---|
| 2026.08.10 | ₩1,577 | ₩1,644 | ₩1,577 | ₩1,604 | +1.69% | 5.1만 |
|---|
| 2026.08.07 | ₩1,617 | ₩1,670 | ₩1,617 | ₩1,617 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩1,617 | ₩1,630 | ₩1,563 | ₩1,590 | -1.65% | 7만 |
|---|
| 2026.08.05 | ₩1,644 | ₩1,644 | ₩1,577 | ₩1,590 | -3.25% | 9.6만 |
|---|
| 2026.08.04 | ₩1,724 | ₩1,764 | ₩1,630 | ₩1,630 | -5.43% | 59만 |
|---|
| 2026.08.03 | ₩1,604 | ₩1,804 | ₩1,590 | ₩1,724 | +7.50% | 15.8만 |
|---|
| 2026.07.31 | ₩1,604 | ₩1,644 | ₩1,590 | ₩1,617 | +0.83% | 3.8만 |
|---|
| 2026.07.30 | ₩1,563 | ₩1,577 | ₩1,550 | ₩1,577 | +0.85% | 1.9만 |
|---|
| 2026.07.29 | ₩1,537 | ₩1,604 | ₩1,537 | ₩1,563 | +1.74% | 1.1만 |
|---|
| 2026.07.28 | ₩1,550 | ₩1,577 | ₩1,550 | ₩1,550 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,550 | -1.69% | 1.4만 |
|---|
| 2026.07.24 | ₩1,577 | ₩1,590 | ₩1,537 | ₩1,563 | -0.85% | 1.8만 |
|---|
| 2026.07.23 | ₩1,590 | ₩1,604 | ₩1,577 | ₩1,577 | -0.84% | 3.1만 |
|---|
| 2026.07.22 | ₩1,617 | ₩1,630 | ₩1,577 | ₩1,590 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,644 | ₩1,604 | ₩1,617 | +0.83% | 1.7만 |
|---|
| 2026.07.20 | ₩1,577 | ₩1,670 | ₩1,577 | ₩1,630 | +3.39% | 5.8만 |
|---|
| 2026.07.17 | ₩1,644 | ₩1,670 | ₩1,523 | ₩1,577 | -4.07% | 9만 |
|---|
| 2026.07.16 | ₩1,657 | ₩1,670 | ₩1,644 | ₩1,644 | -0.81% | 3.9만 |
|---|
| 2026.07.15 | ₩1,697 | ₩1,724 | ₩1,657 | ₩1,657 | -2.36% | 6.6만 |
|---|
| 2026.07.14 | ₩1,670 | ₩1,697 | ₩1,657 | ₩1,684 | +0.80% | 6.6만 |
|---|
| 2026.07.13 | ₩1,670 | ₩1,697 | ₩1,644 | ₩1,657 | -0.80% | 8.3만 |
|---|
| 2026.07.10 | ₩1,670 | ₩1,710 | ₩1,644 | ₩1,670 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩1,697 | ₩1,724 | ₩1,657 | ₩1,670 | -1.57% | 14.4만 |
|---|
| 2026.07.08 | ₩1,724 | ₩1,737 | ₩1,697 | ₩1,710 | -0.78% | 5만 |
|---|
| 2026.07.07 | ₩1,751 | ₩1,777 | ₩1,724 | ₩1,724 | -1.53% | 2.7만 |
|---|
| 2026.07.06 | ₩1,710 | ₩1,791 | ₩1,684 | ₩1,791 | +4.69% | 10.7만 |
|---|
| 2026.07.02 | ₩1,737 | ₩1,764 | ₩1,684 | ₩1,697 | -2.31% | 6만 |
|---|
| 2026.07.01 | ₩1,724 | ₩1,777 | ₩1,710 | ₩1,724 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩1,737 | ₩1,737 | ₩1,697 | ₩1,710 | -1.54% | 2.1만 |
|---|
| 2026.06.29 | ₩1,777 | ₩1,777 | ₩1,724 | ₩1,737 | -2.26% | 3.8만 |
|---|
| 2026.06.26 | ₩1,724 | ₩1,777 | ₩1,724 | ₩1,777 | +3.10% | 6.5만 |
|---|
| 2026.06.25 | ₩1,670 | ₩1,751 | ₩1,670 | ₩1,724 | +3.20% | 17만 |
|---|
| 2026.06.24 | ₩1,751 | ₩1,764 | ₩1,670 | ₩1,724 | -1.53% | 13.5만 |
|---|
| 2026.06.23 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,737 | -2.99% | 14만 |
|---|
| 2026.06.22 | ₩1,857 | ₩1,884 | ₩1,791 | ₩1,831 | -1.44% | 13.5만 |
|---|
| 2026.06.18 | ₩1,804 | ₩1,951 | ₩1,777 | ₩1,884 | +4.44% | 16.7만 |
|---|
| 2026.06.17 | ₩1,871 | ₩1,951 | ₩1,791 | ₩1,817 | -2.86% | 42.9만 |
|---|
| 2026.06.16 | ₩1,857 | ₩1,898 | ₩1,817 | ₩1,857 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩1,898 | ₩1,951 | ₩1,871 | ₩1,871 | -1.41% | 4.7만 |
|---|
| 2026.06.12 | ₩1,924 | ₩1,951 | ₩1,911 | ₩1,938 | +0.69% | 2만 |
|---|
| 2026.06.11 | ₩1,938 | ₩1,964 | ₩1,884 | ₩1,964 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩1,884 | ₩1,951 | ₩1,871 | ₩1,938 | +2.84% | 5.6만 |
|---|
| 2026.06.09 | ₩1,898 | ₩1,951 | ₩1,871 | ₩1,898 | 0.00% | 6.7만 |
|---|
| 2026.06.08 | ₩1,924 | ₩1,978 | ₩1,844 | ₩1,924 | 0.00% | 7.9만 |
|---|
| 2026.06.05 | ₩1,964 | ₩1,964 | ₩1,844 | ₩1,871 | -4.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,817 | ₩1,938 | ₩1,817 | ₩1,938 | +6.62% | 8.1만 |
|---|
| 2026.06.03 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,857 | +2.96% | 2.6만 |
|---|
| 2026.06.02 | ₩1,817 | ₩1,911 | ₩1,817 | ₩1,857 | +2.21% | 7.9만 |
|---|
| 2026.06.01 | ₩1,831 | ₩1,871 | ₩1,791 | ₩1,871 | +2.19% | 3.7만 |
|---|
| 2026.05.29 | ₩1,804 | ₩1,871 | ₩1,804 | ₩1,817 | +0.74% | 4.7만 |
|---|
| 2026.05.28 | ₩1,844 | ₩1,857 | ₩1,791 | ₩1,791 | -2.90% | 3.7만 |
|---|
| 2026.05.27 | ₩1,777 | ₩1,871 | ₩1,777 | ₩1,857 | +4.51% | 10.1만 |
|---|
| 2026.05.26 | ₩1,751 | ₩1,777 | ₩1,737 | ₩1,751 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩1,764 | ₩1,791 | ₩1,751 | ₩1,751 | -0.76% | 2.6만 |
|---|
| 2026.05.21 | ₩1,764 | ₩1,791 | ₩1,710 | ₩1,710 | -3.03% | 3.9만 |
|---|
| 2026.05.20 | ₩1,710 | ₩1,804 | ₩1,710 | ₩1,724 | +0.78% | 6.6만 |
|---|
| 2026.05.19 | ₩1,817 | ₩1,817 | ₩1,644 | ₩1,724 | -5.15% | 31.7만 |
|---|
| 2026.05.18 | ₩1,831 | ₩1,871 | ₩1,817 | ₩1,844 | +0.73% | 2.9만 |
|---|
| 2026.05.15 | ₩1,857 | ₩1,911 | ₩1,831 | ₩1,844 | -0.72% | 7.9만 |
|---|
| 2026.05.14 | ₩1,764 | ₩2,018 | ₩1,764 | ₩1,857 | +5.30% | 9.6만 |
|---|
| 2026.05.13 | ₩1,817 | ₩1,817 | ₩1,724 | ₩1,724 | -5.15% | 13.6만 |
|---|
| 2026.05.12 | ₩1,911 | ₩1,924 | ₩1,804 | ₩1,857 | -2.80% | 10.7만 |
|---|
| 2026.05.11 | ₩2,045 | ₩2,111 | ₩1,817 | ₩1,884 | -7.84% | 10.5만 |
|---|
| 2026.05.08 | ₩2,058 | ₩2,098 | ₩1,911 | ₩2,004 | -2.60% | 16만 |
|---|
| 2026.05.07 | ₩1,951 | ₩1,964 | ₩1,884 | ₩1,964 | +0.68% | 5.4만 |
|---|
| 2026.05.06 | ₩1,911 | ₩1,938 | ₩1,884 | ₩1,884 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩1,857 | ₩1,911 | ₩1,844 | ₩1,871 | +0.72% | 4.7만 |
|---|
| 2026.05.04 | ₩1,898 | ₩1,938 | ₩1,817 | ₩1,817 | -4.23% | 3.2만 |
|---|
| 2026.05.01 | ₩1,938 | ₩1,951 | ₩1,898 | ₩1,898 | -2.07% | 1.7만 |
|---|
| 2026.04.30 | ₩1,938 | ₩1,938 | ₩1,898 | ₩1,924 | -0.69% | 2.2만 |
|---|
| 2026.04.29 | ₩1,884 | ₩1,924 | ₩1,871 | ₩1,871 | -0.71% | 5.3만 |
|---|
| 2026.04.28 | ₩1,898 | ₩1,924 | ₩1,857 | ₩1,857 | -2.11% | 2.4만 |
|---|
| 2026.04.27 | ₩1,898 | ₩1,938 | ₩1,844 | ₩1,898 | 0.00% | 3.1만 |
|---|
| 2026.04.24 | ₩2,004 | ₩2,004 | ₩1,911 | ₩1,911 | -4.67% | 2.5만 |
|---|
| 2026.04.23 | ₩1,991 | ₩1,991 | ₩1,911 | ₩1,924 | -3.36% | 2.8만 |
|---|
| 2026.04.22 | ₩2,018 | ₩2,018 | ₩1,951 | ₩1,964 | -2.65% | 2.9만 |
|---|
| 2026.04.21 | ₩2,004 | ₩2,058 | ₩1,978 | ₩1,991 | -0.67% | 3.2만 |
|---|
| 2026.04.20 | ₩2,018 | ₩2,031 | ₩1,978 | ₩2,004 | -0.66% | 3.4만 |
|---|
| 2026.04.17 | ₩2,018 | ₩2,031 | ₩1,991 | ₩1,991 | -1.32% | 3.8만 |
|---|
| 2026.04.16 | ₩2,018 | ₩2,018 | ₩1,951 | ₩1,964 | -2.65% | 5.1만 |
|---|
| 2026.04.15 | ₩1,991 | ₩2,031 | ₩1,964 | ₩1,991 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,058 | ₩2,058 | ₩1,951 | ₩1,951 | -5.19% | 4.7만 |
|---|
| 2026.04.13 | ₩1,978 | ₩2,018 | ₩1,978 | ₩1,978 | 0.00% | 6.3만 |
|---|
| 2026.04.10 | ₩2,004 | ₩2,031 | ₩1,978 | ₩2,004 | 0.00% | 8.7만 |
|---|
| 2026.04.09 | ₩1,951 | ₩2,004 | ₩1,951 | ₩1,978 | +1.37% | 4.7만 |
|---|
| 2026.04.08 | ₩2,004 | ₩2,031 | ₩1,964 | ₩1,964 | -2.00% | 2만 |
|---|
| 2026.04.07 | ₩1,951 | ₩1,964 | ₩1,938 | ₩1,964 | +0.68% | 5.5만 |
|---|
| 2026.04.06 | ₩1,951 | ₩1,964 | ₩1,898 | ₩1,938 | -0.68% | 5.5만 |
|---|
| 2026.04.02 | ₩1,911 | ₩1,951 | ₩1,871 | ₩1,938 | +1.40% | 10.4만 |
|---|
| 2026.04.01 | ₩1,884 | ₩1,938 | ₩1,871 | ₩1,938 | +2.84% | 15.4만 |
|---|
| 2026.03.31 | ₩1,857 | ₩1,911 | ₩1,844 | ₩1,857 | 0.00% | 6.8만 |
|---|
| 2026.03.30 | ₩1,844 | ₩1,884 | ₩1,831 | ₩1,844 | 0.00% | 6.3만 |
|---|
| 2026.03.27 | ₩1,857 | ₩1,884 | ₩1,817 | ₩1,844 | -0.72% | 7만 |
|---|
| 2026.03.26 | ₩1,884 | ₩1,924 | ₩1,844 | ₩1,857 | -1.42% | 8.6만 |
|---|
| 2026.03.25 | ₩1,951 | ₩1,951 | ₩1,884 | ₩1,884 | -3.42% | 3.4만 |
|---|
| 2026.03.24 | ₩1,911 | ₩1,964 | ₩1,871 | ₩1,924 | +0.70% | 11만 |
|---|
| 2026.03.23 | ₩1,857 | ₩1,924 | ₩1,844 | ₩1,911 | +2.88% | 6만 |
|---|
| 2026.03.20 | ₩1,804 | ₩1,898 | ₩1,791 | ₩1,804 | 0.00% | 13.9만 |
|---|
| 2026.03.19 | ₩1,831 | ₩1,924 | ₩1,831 | ₩1,871 | +2.19% | 17.6만 |
|---|
| 2026.03.18 | ₩1,777 | ₩1,884 | ₩1,777 | ₩1,831 | +3.01% | 8.7만 |
|---|
| 2026.03.17 | ₩1,777 | ₩1,831 | ₩1,751 | ₩1,777 | 0.00% | 6.8만 |
|---|
| 2026.03.16 | ₩1,831 | ₩1,884 | ₩1,764 | ₩1,777 | -2.92% | 6.7만 |
|---|
| 2026.03.13 | ₩1,991 | ₩2,098 | ₩1,657 | ₩1,751 | -12.08% | 26.4만 |
|---|
| 2026.03.12 | ₩1,964 | ₩2,031 | ₩1,898 | ₩1,911 | -2.72% | 3.4만 |
|---|
| 2026.03.11 | ₩2,058 | ₩2,058 | ₩1,938 | ₩1,938 | -5.84% | 1.6만 |
|---|
| 2026.03.10 | ₩1,924 | ₩2,071 | ₩1,924 | ₩2,004 | +4.17% | 2.4만 |
|---|
| 2026.03.09 | ₩1,884 | ₩1,978 | ₩1,871 | ₩1,938 | +2.84% | 2.3만 |
|---|
| 2026.03.06 | ₩2,085 | ₩2,085 | ₩1,884 | ₩1,924 | -7.69% | 7.4만 |
|---|
| 2026.03.05 | ₩2,178 | ₩2,192 | ₩2,111 | ₩2,111 | -3.07% | 1.1만 |
|---|
| 2026.03.04 | ₩2,165 | ₩2,232 | ₩2,138 | ₩2,165 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩2,165 | ₩2,232 | ₩2,125 | ₩2,165 | 0.00% | 3.3만 |
|---|
| 2026.03.02 | ₩2,205 | ₩2,272 | ₩2,151 | ₩2,232 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩2,258 | ₩2,298 | ₩2,165 | ₩2,245 | -0.59% | 5.6만 |
|---|
| 2026.02.26 | ₩2,165 | ₩2,285 | ₩2,165 | ₩2,272 | +4.94% | 2.8만 |
|---|
| 2026.02.25 | ₩2,151 | ₩2,178 | ₩2,111 | ₩2,165 | +0.62% | 2.4만 |
|---|
| 2026.02.24 | ₩2,138 | ₩2,178 | ₩2,085 | ₩2,138 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩2,125 | ₩2,138 | ₩2,071 | ₩2,098 | -1.26% | 2.8만 |
|---|
| 2026.02.20 | ₩2,125 | ₩2,165 | ₩2,085 | ₩2,138 | +0.63% | 2.9만 |
|---|
| 2026.02.19 | ₩2,045 | ₩2,125 | ₩2,018 | ₩2,125 | +3.92% | 6.5만 |
|---|
| 2026.02.18 | ₩1,991 | ₩2,071 | ₩1,991 | ₩2,071 | +4.03% | 3.1만 |
|---|
| 2026.02.17 | ₩2,004 | ₩2,018 | ₩2,004 | ₩2,004 | 0.00% | 2.8만 |
|---|
| 2026.02.13 | ₩2,004 | ₩2,045 | ₩2,004 | ₩2,018 | +0.67% | 2.3만 |
|---|
| 2026.02.12 | ₩2,018 | ₩2,031 | ₩1,978 | ₩2,004 | -0.66% | 7.4만 |
|---|
| 2026.02.11 | ₩2,045 | ₩2,045 | ₩2,004 | ₩2,018 | -1.31% | 2.7만 |
|---|
| 2026.02.10 | ₩2,045 | ₩2,085 | ₩2,018 | ₩2,045 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩2,085 | ₩2,085 | ₩2,045 | ₩2,045 | -1.92% | 2.2만 |
|---|
| 2026.02.06 | ₩2,045 | ₩2,125 | ₩2,004 | ₩2,085 | +1.96% | 8.9만 |
|---|
| 2026.02.05 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,031 | +0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩2,004 | ₩2,058 | ₩1,991 | ₩2,058 | +2.67% | 6.3만 |
|---|
| 2026.02.03 | ₩2,031 | ₩2,045 | ₩2,004 | ₩2,018 | -0.66% | 3.7만 |
|---|
| 2026.02.02 | ₩2,004 | ₩2,125 | ₩2,004 | ₩2,004 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩2,018 | ₩2,071 | ₩2,018 | ₩2,031 | +0.66% | 5.4만 |
|---|
| 2026.01.29 | ₩2,045 | ₩2,111 | ₩2,004 | ₩2,045 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩2,111 | ₩2,111 | ₩2,018 | ₩2,071 | -1.90% | 8.6만 |
|---|
| 2026.01.27 | ₩2,151 | ₩2,151 | ₩2,071 | ₩2,098 | -2.48% | 2.1만 |
|---|
| 2026.01.26 | ₩2,138 | ₩2,178 | ₩2,111 | ₩2,138 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩2,138 | ₩2,178 | ₩2,111 | ₩2,138 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩2,111 | ₩2,178 | ₩2,111 | ₩2,151 | +1.90% | 1.9만 |
|---|
| 2026.01.21 | ₩2,098 | ₩2,205 | ₩2,098 | ₩2,098 | 0.00% | 3만 |
|---|
| 2026.01.20 | ₩2,125 | ₩2,205 | ₩2,071 | ₩2,111 | -0.63% | 6만 |
|---|
| 2026.01.16 | ₩2,218 | ₩2,258 | ₩2,125 | ₩2,165 | -2.41% | 5.5만 |
|---|
| 2026.01.15 | ₩2,245 | ₩2,298 | ₩2,192 | ₩2,232 | -0.60% | 7.7만 |
|---|
| 2026.01.14 | ₩2,192 | ₩2,258 | ₩2,138 | ₩2,218 | +1.22% | 9.5만 |
|---|
| 2026.01.13 | ₩2,205 | ₩2,218 | ₩2,098 | ₩2,192 | -0.61% | 5.1만 |
|---|
| 2026.01.12 | ₩2,058 | ₩2,232 | ₩2,031 | ₩2,165 | +5.19% | 9.7만 |
|---|
| 2026.01.09 | ₩2,111 | ₩2,232 | ₩2,071 | ₩2,111 | 0.00% | 7만 |
|---|
| 2026.01.08 | ₩2,111 | ₩2,165 | ₩2,004 | ₩2,111 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩2,058 | ₩2,232 | ₩2,031 | ₩2,111 | +2.60% | 15.1만 |
|---|
| 2026.01.06 | ₩1,951 | ₩2,125 | ₩1,951 | ₩2,058 | +5.48% | 22.7만 |
|---|
| 2026.01.05 | ₩1,817 | ₩2,045 | ₩1,817 | ₩1,951 | +7.35% | 25.6만 |
|---|
| 2026.01.02 | ₩1,777 | ₩1,857 | ₩1,764 | ₩1,844 | +3.76% | 9.7만 |
|---|
| 2025.12.31 | ₩1,777 | ₩1,791 | ₩1,737 | ₩1,777 | 0.00% | 7.7만 |
|---|
| 2025.12.30 | ₩1,804 | ₩1,831 | ₩1,737 | ₩1,777 | -1.48% | 14.1만 |
|---|
| 2025.12.29 | ₩1,844 | ₩1,898 | ₩1,777 | ₩1,817 | -1.45% | 8.6만 |
|---|
| 2025.12.26 | ₩1,938 | ₩1,938 | ₩1,817 | ₩1,871 | -3.45% | 7.1만 |
|---|
| 2025.12.24 | ₩1,764 | ₩1,964 | ₩1,764 | ₩1,938 | +9.85% | 10.5만 |
|---|
| 2025.12.23 | ₩1,791 | ₩1,817 | ₩1,751 | ₩1,764 | -1.49% | 8.6만 |
|---|
| 2025.12.22 | ₩1,791 | ₩1,871 | ₩1,777 | ₩1,791 | 0.00% | 18.7만 |
|---|
| 2025.12.19 | ₩1,737 | ₩1,844 | ₩1,737 | ₩1,817 | +4.62% | 14.7만 |
|---|
| 2025.12.18 | ₩1,724 | ₩1,831 | ₩1,644 | ₩1,737 | +0.78% | 58만 |
|---|
| 2025.12.17 | ₩1,791 | ₩1,844 | ₩1,657 | ₩1,737 | -2.99% | 32.4만 |
|---|
| 2025.12.16 | ₩1,777 | ₩1,831 | ₩1,764 | ₩1,777 | 0.00% | 16.8만 |
|---|
| 2025.12.15 | ₩1,737 | ₩1,844 | ₩1,737 | ₩1,777 | +2.31% | 21.3만 |
|---|
| 2025.12.12 | ₩1,804 | ₩1,964 | ₩1,751 | ₩1,751 | -2.96% | 19.1만 |
|---|
| 2025.12.11 | ₩1,777 | ₩1,898 | ₩1,777 | ₩1,791 | +0.75% | 17만 |
|---|
| 2025.12.10 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,804 | -4.26% | 23.4만 |
|---|
| 2025.12.09 | ₩1,938 | ₩1,951 | ₩1,884 | ₩1,884 | -2.76% | 16.2만 |
|---|
| 2025.12.08 | ₩1,924 | ₩2,004 | ₩1,898 | ₩1,964 | +2.08% | 16.2만 |
|---|
| 2025.12.05 | ₩1,871 | ₩2,045 | ₩1,804 | ₩1,951 | +4.29% | 25.1만 |
|---|
| 2025.12.04 | ₩1,777 | ₩1,884 | ₩1,764 | ₩1,857 | +4.51% | 12.5만 |
|---|
| 2025.12.03 | ₩1,938 | ₩1,964 | ₩1,764 | ₩1,777 | -8.28% | 33.8만 |
|---|
| 2025.12.02 | ₩1,938 | ₩1,991 | ₩1,924 | ₩1,924 | -0.69% | 10.7만 |
|---|
| 2025.12.01 | ₩2,031 | ₩2,031 | ₩1,938 | ₩1,938 | -4.61% | 12.7만 |
|---|
| 2025.11.28 | ₩1,938 | ₩2,085 | ₩1,938 | ₩2,031 | +4.83% | 4.2만 |
|---|
| 2025.11.26 | ₩2,004 | ₩2,004 | ₩1,911 | ₩1,924 | -4.00% | 15.4만 |
|---|
| 2025.11.25 | ₩1,964 | ₩2,071 | ₩1,938 | ₩1,991 | +1.36% | 10.8만 |
|---|
| 2025.11.24 | ₩2,045 | ₩2,045 | ₩1,951 | ₩1,964 | -3.92% | 12.8만 |
|---|
| 2025.11.21 | ₩1,898 | ₩2,071 | ₩1,898 | ₩2,018 | +6.34% | 5.9만 |
|---|
| 2025.11.20 | ₩1,938 | ₩2,004 | ₩1,871 | ₩1,884 | -2.76% | 5.5만 |
|---|
| 2025.11.19 | ₩2,058 | ₩2,165 | ₩1,898 | ₩1,911 | -7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩1,951 | ₩2,125 | ₩1,938 | ₩2,045 | +4.79% | 6.6만 |
|---|
| 2025.11.17 | ₩2,045 | ₩2,085 | ₩1,884 | ₩1,951 | -4.58% | 14만 |
|---|
| 2025.11.14 | ₩2,098 | ₩2,272 | ₩1,884 | ₩2,031 | -3.18% | 18.3만 |
|---|
| 2025.11.13 | ₩2,285 | ₩2,285 | ₩2,111 | ₩2,111 | -7.60% | 5.6만 |
|---|
| 2025.11.12 | ₩2,339 | ₩2,365 | ₩2,258 | ₩2,285 | -2.29% | 3.4만 |
|---|
| 2025.11.11 | ₩2,018 | ₩2,392 | ₩2,018 | ₩2,312 | +14.57% | 5.7만 |
|---|
| 2025.11.10 | ₩2,405 | ₩3,047 | ₩2,138 | ₩2,151 | -10.56% | 38.1만 |
|---|
| 2025.11.07 | ₩2,258 | ₩2,339 | ₩2,205 | ₩2,298 | +1.78% | 8.5만 |
|---|
| 2025.11.06 | ₩2,606 | ₩2,606 | ₩2,272 | ₩2,312 | -11.28% | 10.5만 |
|---|
| 2025.11.05 | ₩2,526 | ₩2,726 | ₩2,526 | ₩2,659 | +5.29% | 4.5만 |
|---|
| 2025.11.04 | ₩2,512 | ₩2,526 | ₩2,445 | ₩2,486 | -1.06% | 6.3만 |
|---|
| 2025.11.03 | ₩2,539 | ₩2,619 | ₩2,526 | ₩2,539 | 0.00% | 5만 |
|---|
| 2025.10.31 | ₩2,592 | ₩2,592 | ₩2,486 | ₩2,566 | -1.03% | 2.7만 |
|---|
| 2025.10.30 | ₩2,673 | ₩2,686 | ₩2,499 | ₩2,552 | -4.50% | 7.2만 |
|---|
| 2025.10.29 | ₩2,873 | ₩3,047 | ₩2,713 | ₩2,713 | -5.58% | 5.1만 |
|---|
| 2025.10.28 | ₩2,886 | ₩3,007 | ₩2,820 | ₩2,873 | -0.46% | 9.8만 |
|---|
| 2025.10.27 | ₩3,007 | ₩3,060 | ₩2,860 | ₩2,940 | -2.22% | 4.2만 |
|---|
| 2025.10.24 | ₩2,967 | ₩3,060 | ₩2,940 | ₩2,980 | +0.45% | 4.1만 |
|---|
| 2025.10.23 | ₩2,886 | ₩3,020 | ₩2,806 | ₩3,007 | +4.17% | 3.4만 |
|---|
| 2025.10.22 | ₩3,020 | ₩3,087 | ₩2,900 | ₩2,926 | -3.10% | 4.3만 |
|---|
| 2025.10.21 | ₩3,100 | ₩3,100 | ₩3,033 | ₩3,033 | -2.16% | 2.6만 |
|---|
| 2025.10.20 | ₩2,980 | ₩3,180 | ₩2,940 | ₩3,100 | +4.04% | 3.2만 |
|---|
| 2025.10.17 | ₩3,020 | ₩3,033 | ₩2,940 | ₩2,980 | -1.33% | 3.5만 |
|---|
| 2025.10.16 | ₩2,993 | ₩3,127 | ₩2,940 | ₩3,020 | +0.89% | 3.9만 |
|---|
| 2025.10.15 | ₩3,140 | ₩3,301 | ₩2,940 | ₩2,980 | -5.11% | 7.6만 |
|---|
| 2025.10.14 | ₩3,167 | ₩3,341 | ₩3,100 | ₩3,114 | -1.69% | 7.7만 |
|---|
| 2025.10.13 | ₩3,220 | ₩3,274 | ₩3,220 | ₩3,234 | +0.41% | 3만 |
|---|
| 2025.10.10 | ₩3,314 | ₩3,421 | ₩3,207 | ₩3,207 | -3.23% | 3.3만 |
|---|