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 | ₩1,138 | ₩1,191 | ₩1,098 | ₩1,151 | +1.18% | 16.9만 |
| 2026.10.08 | ₩1,312 | ₩1,325 | ₩1,138 | ₩1,151 | -12.24% | 26만 |
| 2026.10.07 | ₩1,365 | ₩1,379 | ₩1,312 | ₩1,325 | -2.94% | 12만 |
| 2026.10.06 | ₩1,379 | ₩1,392 | ₩1,352 | ₩1,365 | -0.97% | 4.4만 |
| 2026.10.05 | ₩1,392 | ₩1,419 | ₩1,379 | ₩1,379 | -0.96% | 6.3만 |
| 2026.10.02 | ₩1,419 | ₩1,459 | ₩1,392 | ₩1,392 | -1.89% | 6.5만 |
| 2026.10.01 | ₩1,405 | ₩1,419 | ₩1,392 | ₩1,405 | 0.00% | 4.8만 |
| 2026.09.30 | ₩1,432 | ₩1,499 | ₩1,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,405 |
| -1.87% |
| 4.7만 |
| 2026.09.29 | ₩1,419 | ₩1,432 | ₩1,405 | ₩1,432 | +0.94% | 5.9만 |
|---|
| 2026.09.28 | ₩1,486 | ₩1,526 | ₩1,405 | ₩1,405 | -5.41% | 8.6만 |
|---|
| 2026.09.25 | ₩1,512 | ₩1,512 | ₩1,459 | ₩1,472 | -2.65% | 2만 |
|---|
| 2026.09.24 | ₩1,486 | ₩1,499 | ₩1,486 | ₩1,486 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩1,526 | ₩1,526 | ₩1,486 | ₩1,486 | -2.63% | 4.3만 |
|---|
| 2026.09.22 | ₩1,526 | ₩1,553 | ₩1,499 | ₩1,553 | +1.75% | 3.2만 |
|---|
| 2026.09.21 | ₩1,512 | ₩1,512 | ₩1,499 | ₩1,499 | -0.88% | 2.2만 |
|---|
| 2026.09.18 | ₩1,539 | ₩1,579 | ₩1,512 | ₩1,526 | -0.87% | 6.6만 |
|---|
| 2026.09.17 | ₩1,512 | ₩1,579 | ₩1,512 | ₩1,539 | +1.77% | 7만 |
|---|
| 2026.09.16 | ₩1,486 | ₩1,539 | ₩1,486 | ₩1,526 | +2.70% | 9.3만 |
|---|
| 2026.09.15 | ₩1,512 | ₩1,526 | ₩1,486 | ₩1,486 | -1.77% | 3.9만 |
|---|
| 2026.09.14 | ₩1,526 | ₩1,579 | ₩1,512 | ₩1,512 | -0.88% | 5.2만 |
|---|
| 2026.09.11 | ₩1,553 | ₩1,566 | ₩1,539 | ₩1,539 | -0.86% | 2.3만 |
|---|
| 2026.09.10 | ₩1,593 | ₩1,606 | ₩1,553 | ₩1,553 | -2.52% | 2.9만 |
|---|
| 2026.09.09 | ₩1,579 | ₩1,579 | ₩1,553 | ₩1,579 | 0.00% | 4.7만 |
|---|
| 2026.09.08 | ₩1,620 | ₩1,620 | ₩1,579 | ₩1,579 | -2.48% | 7만 |
|---|
| 2026.09.04 | ₩1,673 | ₩1,673 | ₩1,620 | ₩1,620 | -3.20% | 3.2만 |
|---|
| 2026.09.03 | ₩1,686 | ₩1,686 | ₩1,660 | ₩1,686 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩1,673 | ₩1,686 | ₩1,660 | ₩1,673 | 0.00% | 4.4만 |
|---|
| 2026.09.01 | ₩1,686 | ₩1,686 | ₩1,660 | ₩1,673 | -0.79% | 1.2만 |
|---|
| 2026.08.31 | ₩1,673 | ₩1,700 | ₩1,646 | ₩1,686 | +0.80% | 1.2만 |
|---|
| 2026.08.28 | ₩1,686 | ₩1,700 | ₩1,660 | ₩1,700 | +0.79% | 3.3만 |
|---|
| 2026.08.27 | ₩1,686 | ₩1,686 | ₩1,646 | ₩1,646 | -2.38% | 1.9만 |
|---|
| 2026.08.26 | ₩1,713 | ₩1,713 | ₩1,673 | ₩1,673 | -2.34% | 1.6만 |
|---|
| 2026.08.25 | ₩1,727 | ₩1,753 | ₩1,700 | ₩1,700 | -1.55% | 6만 |
|---|
| 2026.08.24 | ₩1,713 | ₩1,727 | ₩1,673 | ₩1,700 | -0.78% | 8.1만 |
|---|
| 2026.08.21 | ₩1,673 | ₩1,700 | ₩1,673 | ₩1,700 | +1.60% | 2.8만 |
|---|
| 2026.08.20 | ₩1,633 | ₩1,686 | ₩1,633 | ₩1,686 | +3.28% | 3.8만 |
|---|
| 2026.08.19 | ₩1,686 | ₩1,686 | ₩1,633 | ₩1,633 | -3.17% | 1.2만 |
|---|
| 2026.08.18 | ₩1,673 | ₩1,713 | ₩1,673 | ₩1,713 | +2.40% | 4.6만 |
|---|
| 2026.08.17 | ₩1,686 | ₩1,780 | ₩1,620 | ₩1,700 | +0.79% | 7.5만 |
|---|
| 2026.08.14 | ₩1,673 | ₩1,727 | ₩1,673 | ₩1,713 | +2.40% | 5.5만 |
|---|
| 2026.08.13 | ₩1,673 | ₩1,713 | ₩1,646 | ₩1,673 | 0.00% | 2.7만 |
|---|
| 2026.08.12 | ₩1,633 | ₩1,686 | ₩1,606 | ₩1,633 | 0.00% | 5.6만 |
|---|
| 2026.08.11 | ₩1,620 | ₩1,646 | ₩1,593 | ₩1,633 | +0.83% | 1.8만 |
|---|
| 2026.08.10 | ₩1,579 | ₩1,646 | ₩1,579 | ₩1,606 | +1.69% | 5.1만 |
|---|
| 2026.08.07 | ₩1,620 | ₩1,673 | ₩1,620 | ₩1,620 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩1,620 | ₩1,633 | ₩1,566 | ₩1,593 | -1.65% | 7만 |
|---|
| 2026.08.05 | ₩1,646 | ₩1,646 | ₩1,579 | ₩1,593 | -3.25% | 9.6만 |
|---|
| 2026.08.04 | ₩1,727 | ₩1,767 | ₩1,633 | ₩1,633 | -5.43% | 59만 |
|---|
| 2026.08.03 | ₩1,606 | ₩1,807 | ₩1,593 | ₩1,727 | +7.50% | 15.8만 |
|---|
| 2026.07.31 | ₩1,606 | ₩1,646 | ₩1,593 | ₩1,620 | +0.83% | 3.8만 |
|---|
| 2026.07.30 | ₩1,566 | ₩1,579 | ₩1,553 | ₩1,579 | +0.85% | 1.9만 |
|---|
| 2026.07.29 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,566 | +1.74% | 1.1만 |
|---|
| 2026.07.28 | ₩1,553 | ₩1,579 | ₩1,553 | ₩1,553 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩1,579 | ₩1,579 | ₩1,539 | ₩1,553 | -1.69% | 1.4만 |
|---|
| 2026.07.24 | ₩1,579 | ₩1,593 | ₩1,539 | ₩1,566 | -0.85% | 1.8만 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,606 | ₩1,579 | ₩1,579 | -0.84% | 3.1만 |
|---|
| 2026.07.22 | ₩1,620 | ₩1,633 | ₩1,579 | ₩1,593 | -1.65% | 2.9만 |
|---|
| 2026.07.21 | ₩1,606 | ₩1,646 | ₩1,606 | ₩1,620 | +0.83% | 1.7만 |
|---|
| 2026.07.20 | ₩1,579 | ₩1,673 | ₩1,579 | ₩1,633 | +3.39% | 5.8만 |
|---|
| 2026.07.17 | ₩1,646 | ₩1,673 | ₩1,526 | ₩1,579 | -4.07% | 9만 |
|---|
| 2026.07.16 | ₩1,660 | ₩1,673 | ₩1,646 | ₩1,646 | -0.81% | 3.9만 |
|---|
| 2026.07.15 | ₩1,700 | ₩1,727 | ₩1,660 | ₩1,660 | -2.36% | 6.6만 |
|---|
| 2026.07.14 | ₩1,673 | ₩1,700 | ₩1,660 | ₩1,686 | +0.80% | 6.6만 |
|---|
| 2026.07.13 | ₩1,673 | ₩1,700 | ₩1,646 | ₩1,660 | -0.80% | 8.3만 |
|---|
| 2026.07.10 | ₩1,673 | ₩1,713 | ₩1,646 | ₩1,673 | 0.00% | 4.2만 |
|---|
| 2026.07.09 | ₩1,700 | ₩1,727 | ₩1,660 | ₩1,673 | -1.57% | 14.4만 |
|---|
| 2026.07.08 | ₩1,727 | ₩1,740 | ₩1,700 | ₩1,713 | -0.78% | 5만 |
|---|
| 2026.07.07 | ₩1,753 | ₩1,780 | ₩1,727 | ₩1,727 | -1.53% | 2.7만 |
|---|
| 2026.07.06 | ₩1,713 | ₩1,794 | ₩1,686 | ₩1,794 | +4.69% | 10.7만 |
|---|
| 2026.07.02 | ₩1,740 | ₩1,767 | ₩1,686 | ₩1,700 | -2.31% | 6만 |
|---|
| 2026.07.01 | ₩1,727 | ₩1,780 | ₩1,713 | ₩1,727 | 0.00% | 7만 |
|---|
| 2026.06.30 | ₩1,740 | ₩1,740 | ₩1,700 | ₩1,713 | -1.54% | 2.1만 |
|---|
| 2026.06.29 | ₩1,780 | ₩1,780 | ₩1,727 | ₩1,740 | -2.26% | 3.8만 |
|---|
| 2026.06.26 | ₩1,727 | ₩1,780 | ₩1,727 | ₩1,780 | +3.10% | 6.5만 |
|---|
| 2026.06.25 | ₩1,673 | ₩1,753 | ₩1,673 | ₩1,727 | +3.20% | 17만 |
|---|
| 2026.06.24 | ₩1,753 | ₩1,767 | ₩1,673 | ₩1,727 | -1.53% | 13.5만 |
|---|
| 2026.06.23 | ₩1,794 | ₩1,794 | ₩1,686 | ₩1,740 | -2.99% | 14만 |
|---|
| 2026.06.22 | ₩1,861 | ₩1,887 | ₩1,794 | ₩1,834 | -1.44% | 13.5만 |
|---|
| 2026.06.18 | ₩1,807 | ₩1,954 | ₩1,780 | ₩1,887 | +4.44% | 16.7만 |
|---|
| 2026.06.17 | ₩1,874 | ₩1,954 | ₩1,794 | ₩1,820 | -2.86% | 42.9만 |
|---|
| 2026.06.16 | ₩1,861 | ₩1,901 | ₩1,820 | ₩1,861 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩1,901 | ₩1,954 | ₩1,874 | ₩1,874 | -1.41% | 4.7만 |
|---|
| 2026.06.12 | ₩1,927 | ₩1,954 | ₩1,914 | ₩1,941 | +0.69% | 2만 |
|---|
| 2026.06.11 | ₩1,941 | ₩1,968 | ₩1,887 | ₩1,968 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩1,887 | ₩1,954 | ₩1,874 | ₩1,941 | +2.84% | 5.6만 |
|---|
| 2026.06.09 | ₩1,901 | ₩1,954 | ₩1,874 | ₩1,901 | 0.00% | 6.7만 |
|---|
| 2026.06.08 | ₩1,927 | ₩1,981 | ₩1,847 | ₩1,927 | 0.00% | 7.9만 |
|---|
| 2026.06.05 | ₩1,968 | ₩1,968 | ₩1,847 | ₩1,874 | -4.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,820 | ₩1,941 | ₩1,820 | ₩1,941 | +6.62% | 8.1만 |
|---|
| 2026.06.03 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,861 | +2.96% | 2.6만 |
|---|
| 2026.06.02 | ₩1,820 | ₩1,914 | ₩1,820 | ₩1,861 | +2.21% | 7.9만 |
|---|
| 2026.06.01 | ₩1,834 | ₩1,874 | ₩1,794 | ₩1,874 | +2.19% | 3.7만 |
|---|
| 2026.05.29 | ₩1,807 | ₩1,874 | ₩1,807 | ₩1,820 | +0.74% | 4.7만 |
|---|
| 2026.05.28 | ₩1,847 | ₩1,861 | ₩1,794 | ₩1,794 | -2.90% | 3.7만 |
|---|
| 2026.05.27 | ₩1,780 | ₩1,874 | ₩1,780 | ₩1,861 | +4.51% | 10.1만 |
|---|
| 2026.05.26 | ₩1,753 | ₩1,780 | ₩1,740 | ₩1,753 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩1,767 | ₩1,794 | ₩1,753 | ₩1,753 | -0.76% | 2.6만 |
|---|
| 2026.05.21 | ₩1,767 | ₩1,794 | ₩1,713 | ₩1,713 | -3.03% | 3.9만 |
|---|
| 2026.05.20 | ₩1,713 | ₩1,807 | ₩1,713 | ₩1,727 | +0.78% | 6.6만 |
|---|
| 2026.05.19 | ₩1,820 | ₩1,820 | ₩1,646 | ₩1,727 | -5.15% | 31.7만 |
|---|
| 2026.05.18 | ₩1,834 | ₩1,874 | ₩1,820 | ₩1,847 | +0.73% | 2.9만 |
|---|
| 2026.05.15 | ₩1,861 | ₩1,914 | ₩1,834 | ₩1,847 | -0.72% | 7.9만 |
|---|
| 2026.05.14 | ₩1,767 | ₩2,021 | ₩1,767 | ₩1,861 | +5.30% | 9.6만 |
|---|
| 2026.05.13 | ₩1,820 | ₩1,820 | ₩1,727 | ₩1,727 | -5.15% | 13.6만 |
|---|
| 2026.05.12 | ₩1,914 | ₩1,927 | ₩1,807 | ₩1,861 | -2.80% | 10.7만 |
|---|
| 2026.05.11 | ₩2,048 | ₩2,115 | ₩1,820 | ₩1,887 | -7.84% | 10.5만 |
|---|
| 2026.05.08 | ₩2,061 | ₩2,101 | ₩1,914 | ₩2,008 | -2.60% | 16만 |
|---|
| 2026.05.07 | ₩1,954 | ₩1,968 | ₩1,887 | ₩1,968 | +0.68% | 5.4만 |
|---|
| 2026.05.06 | ₩1,914 | ₩1,941 | ₩1,887 | ₩1,887 | -1.40% | 2.6만 |
|---|
| 2026.05.05 | ₩1,861 | ₩1,914 | ₩1,847 | ₩1,874 | +0.72% | 4.7만 |
|---|
| 2026.05.04 | ₩1,901 | ₩1,941 | ₩1,820 | ₩1,820 | -4.23% | 3.2만 |
|---|
| 2026.05.01 | ₩1,941 | ₩1,954 | ₩1,901 | ₩1,901 | -2.07% | 1.7만 |
|---|
| 2026.04.30 | ₩1,941 | ₩1,941 | ₩1,901 | ₩1,927 | -0.69% | 2.2만 |
|---|
| 2026.04.29 | ₩1,887 | ₩1,927 | ₩1,874 | ₩1,874 | -0.71% | 5.3만 |
|---|
| 2026.04.28 | ₩1,901 | ₩1,927 | ₩1,861 | ₩1,861 | -2.11% | 2.4만 |
|---|
| 2026.04.27 | ₩1,901 | ₩1,941 | ₩1,847 | ₩1,901 | 0.00% | 3.1만 |
|---|
| 2026.04.24 | ₩2,008 | ₩2,008 | ₩1,914 | ₩1,914 | -4.67% | 2.5만 |
|---|
| 2026.04.23 | ₩1,994 | ₩1,994 | ₩1,914 | ₩1,927 | -3.36% | 2.8만 |
|---|
| 2026.04.22 | ₩2,021 | ₩2,021 | ₩1,954 | ₩1,968 | -2.65% | 2.9만 |
|---|
| 2026.04.21 | ₩2,008 | ₩2,061 | ₩1,981 | ₩1,994 | -0.67% | 3.2만 |
|---|
| 2026.04.20 | ₩2,021 | ₩2,035 | ₩1,981 | ₩2,008 | -0.66% | 3.4만 |
|---|
| 2026.04.17 | ₩2,021 | ₩2,035 | ₩1,994 | ₩1,994 | -1.32% | 3.8만 |
|---|
| 2026.04.16 | ₩2,021 | ₩2,021 | ₩1,954 | ₩1,968 | -2.65% | 5.1만 |
|---|
| 2026.04.15 | ₩1,994 | ₩2,035 | ₩1,968 | ₩1,994 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩2,061 | ₩2,061 | ₩1,954 | ₩1,954 | -5.19% | 4.7만 |
|---|
| 2026.04.13 | ₩1,981 | ₩2,021 | ₩1,981 | ₩1,981 | 0.00% | 6.3만 |
|---|
| 2026.04.10 | ₩2,008 | ₩2,035 | ₩1,981 | ₩2,008 | 0.00% | 8.7만 |
|---|
| 2026.04.09 | ₩1,954 | ₩2,008 | ₩1,954 | ₩1,981 | +1.37% | 4.7만 |
|---|
| 2026.04.08 | ₩2,008 | ₩2,035 | ₩1,968 | ₩1,968 | -2.00% | 2만 |
|---|
| 2026.04.07 | ₩1,954 | ₩1,968 | ₩1,941 | ₩1,968 | +0.68% | 5.5만 |
|---|
| 2026.04.06 | ₩1,954 | ₩1,968 | ₩1,901 | ₩1,941 | -0.68% | 5.5만 |
|---|
| 2026.04.02 | ₩1,914 | ₩1,954 | ₩1,874 | ₩1,941 | +1.40% | 10.4만 |
|---|
| 2026.04.01 | ₩1,887 | ₩1,941 | ₩1,874 | ₩1,941 | +2.84% | 15.4만 |
|---|
| 2026.03.31 | ₩1,861 | ₩1,914 | ₩1,847 | ₩1,861 | 0.00% | 6.8만 |
|---|
| 2026.03.30 | ₩1,847 | ₩1,887 | ₩1,834 | ₩1,847 | 0.00% | 6.3만 |
|---|
| 2026.03.27 | ₩1,861 | ₩1,887 | ₩1,820 | ₩1,847 | -0.72% | 7만 |
|---|
| 2026.03.26 | ₩1,887 | ₩1,927 | ₩1,847 | ₩1,861 | -1.42% | 8.6만 |
|---|
| 2026.03.25 | ₩1,954 | ₩1,954 | ₩1,887 | ₩1,887 | -3.42% | 3.4만 |
|---|
| 2026.03.24 | ₩1,914 | ₩1,968 | ₩1,874 | ₩1,927 | +0.70% | 11만 |
|---|
| 2026.03.23 | ₩1,861 | ₩1,927 | ₩1,847 | ₩1,914 | +2.88% | 6만 |
|---|
| 2026.03.20 | ₩1,807 | ₩1,901 | ₩1,794 | ₩1,807 | 0.00% | 13.9만 |
|---|
| 2026.03.19 | ₩1,834 | ₩1,927 | ₩1,834 | ₩1,874 | +2.19% | 17.6만 |
|---|
| 2026.03.18 | ₩1,780 | ₩1,887 | ₩1,780 | ₩1,834 | +3.01% | 8.7만 |
|---|
| 2026.03.17 | ₩1,780 | ₩1,834 | ₩1,753 | ₩1,780 | 0.00% | 6.8만 |
|---|
| 2026.03.16 | ₩1,834 | ₩1,887 | ₩1,767 | ₩1,780 | -2.92% | 6.7만 |
|---|
| 2026.03.13 | ₩1,994 | ₩2,101 | ₩1,660 | ₩1,753 | -12.08% | 26.4만 |
|---|
| 2026.03.12 | ₩1,968 | ₩2,035 | ₩1,901 | ₩1,914 | -2.72% | 3.4만 |
|---|
| 2026.03.11 | ₩2,061 | ₩2,061 | ₩1,941 | ₩1,941 | -5.84% | 1.6만 |
|---|
| 2026.03.10 | ₩1,927 | ₩2,075 | ₩1,927 | ₩2,008 | +4.17% | 2.4만 |
|---|
| 2026.03.09 | ₩1,887 | ₩1,981 | ₩1,874 | ₩1,941 | +2.84% | 2.3만 |
|---|
| 2026.03.06 | ₩2,088 | ₩2,088 | ₩1,887 | ₩1,927 | -7.69% | 7.4만 |
|---|
| 2026.03.05 | ₩2,182 | ₩2,195 | ₩2,115 | ₩2,115 | -3.07% | 1.1만 |
|---|
| 2026.03.04 | ₩2,168 | ₩2,235 | ₩2,142 | ₩2,168 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩2,168 | ₩2,235 | ₩2,128 | ₩2,168 | 0.00% | 3.3만 |
|---|
| 2026.03.02 | ₩2,209 | ₩2,275 | ₩2,155 | ₩2,235 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩2,262 | ₩2,302 | ₩2,168 | ₩2,249 | -0.59% | 5.6만 |
|---|
| 2026.02.26 | ₩2,168 | ₩2,289 | ₩2,168 | ₩2,275 | +4.94% | 2.8만 |
|---|
| 2026.02.25 | ₩2,155 | ₩2,182 | ₩2,115 | ₩2,168 | +0.62% | 2.4만 |
|---|
| 2026.02.24 | ₩2,142 | ₩2,182 | ₩2,088 | ₩2,142 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩2,128 | ₩2,142 | ₩2,075 | ₩2,101 | -1.26% | 2.8만 |
|---|
| 2026.02.20 | ₩2,128 | ₩2,168 | ₩2,088 | ₩2,142 | +0.63% | 2.9만 |
|---|
| 2026.02.19 | ₩2,048 | ₩2,128 | ₩2,021 | ₩2,128 | +3.92% | 6.5만 |
|---|
| 2026.02.18 | ₩1,994 | ₩2,075 | ₩1,994 | ₩2,075 | +4.03% | 3.1만 |
|---|
| 2026.02.17 | ₩2,008 | ₩2,021 | ₩2,008 | ₩2,008 | 0.00% | 2.8만 |
|---|
| 2026.02.13 | ₩2,008 | ₩2,048 | ₩2,008 | ₩2,021 | +0.67% | 2.3만 |
|---|
| 2026.02.12 | ₩2,021 | ₩2,035 | ₩1,981 | ₩2,008 | -0.66% | 7.4만 |
|---|
| 2026.02.11 | ₩2,048 | ₩2,048 | ₩2,008 | ₩2,021 | -1.31% | 2.7만 |
|---|
| 2026.02.10 | ₩2,048 | ₩2,088 | ₩2,021 | ₩2,048 | 0.00% | 1.1만 |
|---|
| 2026.02.09 | ₩2,088 | ₩2,088 | ₩2,048 | ₩2,048 | -1.92% | 2.2만 |
|---|
| 2026.02.06 | ₩2,048 | ₩2,128 | ₩2,008 | ₩2,088 | +1.96% | 8.9만 |
|---|
| 2026.02.05 | ₩2,021 | ₩2,061 | ₩1,981 | ₩2,035 | +0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩2,008 | ₩2,061 | ₩1,994 | ₩2,061 | +2.67% | 6.3만 |
|---|
| 2026.02.03 | ₩2,035 | ₩2,048 | ₩2,008 | ₩2,021 | -0.66% | 3.7만 |
|---|
| 2026.02.02 | ₩2,008 | ₩2,128 | ₩2,008 | ₩2,008 | 0.00% | 4.5만 |
|---|
| 2026.01.30 | ₩2,021 | ₩2,075 | ₩2,021 | ₩2,035 | +0.66% | 5.4만 |
|---|
| 2026.01.29 | ₩2,048 | ₩2,115 | ₩2,008 | ₩2,048 | 0.00% | 3.2만 |
|---|
| 2026.01.28 | ₩2,115 | ₩2,115 | ₩2,021 | ₩2,075 | -1.90% | 8.6만 |
|---|
| 2026.01.27 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,101 | -2.48% | 2.1만 |
|---|
| 2026.01.26 | ₩2,142 | ₩2,182 | ₩2,115 | ₩2,142 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩2,142 | ₩2,182 | ₩2,115 | ₩2,142 | 0.00% | 1.7만 |
|---|
| 2026.01.22 | ₩2,115 | ₩2,182 | ₩2,115 | ₩2,155 | +1.90% | 1.9만 |
|---|
| 2026.01.21 | ₩2,101 | ₩2,209 | ₩2,101 | ₩2,101 | 0.00% | 3만 |
|---|
| 2026.01.20 | ₩2,128 | ₩2,209 | ₩2,075 | ₩2,115 | -0.63% | 6만 |
|---|
| 2026.01.16 | ₩2,222 | ₩2,262 | ₩2,128 | ₩2,168 | -2.41% | 5.5만 |
|---|
| 2026.01.15 | ₩2,249 | ₩2,302 | ₩2,195 | ₩2,235 | -0.60% | 7.7만 |
|---|
| 2026.01.14 | ₩2,195 | ₩2,262 | ₩2,142 | ₩2,222 | +1.22% | 9.5만 |
|---|
| 2026.01.13 | ₩2,209 | ₩2,222 | ₩2,101 | ₩2,195 | -0.61% | 5.1만 |
|---|
| 2026.01.12 | ₩2,061 | ₩2,235 | ₩2,035 | ₩2,168 | +5.19% | 9.7만 |
|---|
| 2026.01.09 | ₩2,115 | ₩2,235 | ₩2,075 | ₩2,115 | 0.00% | 7만 |
|---|
| 2026.01.08 | ₩2,115 | ₩2,168 | ₩2,008 | ₩2,115 | 0.00% | 12.9만 |
|---|
| 2026.01.07 | ₩2,061 | ₩2,235 | ₩2,035 | ₩2,115 | +2.60% | 15.1만 |
|---|
| 2026.01.06 | ₩1,954 | ₩2,128 | ₩1,954 | ₩2,061 | +5.48% | 22.7만 |
|---|
| 2026.01.05 | ₩1,820 | ₩2,048 | ₩1,820 | ₩1,954 | +7.35% | 25.6만 |
|---|
| 2026.01.02 | ₩1,780 | ₩1,861 | ₩1,767 | ₩1,847 | +3.76% | 9.7만 |
|---|
| 2025.12.31 | ₩1,780 | ₩1,794 | ₩1,740 | ₩1,780 | 0.00% | 7.7만 |
|---|
| 2025.12.30 | ₩1,807 | ₩1,834 | ₩1,740 | ₩1,780 | -1.48% | 14.1만 |
|---|
| 2025.12.29 | ₩1,847 | ₩1,901 | ₩1,780 | ₩1,820 | -1.45% | 8.6만 |
|---|
| 2025.12.26 | ₩1,941 | ₩1,941 | ₩1,820 | ₩1,874 | -3.45% | 7.1만 |
|---|
| 2025.12.24 | ₩1,767 | ₩1,968 | ₩1,767 | ₩1,941 | +9.85% | 10.5만 |
|---|
| 2025.12.23 | ₩1,794 | ₩1,820 | ₩1,753 | ₩1,767 | -1.49% | 8.6만 |
|---|
| 2025.12.22 | ₩1,794 | ₩1,874 | ₩1,780 | ₩1,794 | 0.00% | 18.7만 |
|---|
| 2025.12.19 | ₩1,740 | ₩1,847 | ₩1,740 | ₩1,820 | +4.62% | 14.7만 |
|---|
| 2025.12.18 | ₩1,727 | ₩1,834 | ₩1,646 | ₩1,740 | +0.78% | 58만 |
|---|
| 2025.12.17 | ₩1,794 | ₩1,847 | ₩1,660 | ₩1,740 | -2.99% | 32.4만 |
|---|
| 2025.12.16 | ₩1,780 | ₩1,834 | ₩1,767 | ₩1,780 | 0.00% | 16.8만 |
|---|
| 2025.12.15 | ₩1,740 | ₩1,847 | ₩1,740 | ₩1,780 | +2.31% | 21.3만 |
|---|
| 2025.12.12 | ₩1,807 | ₩1,968 | ₩1,753 | ₩1,753 | -2.96% | 19.1만 |
|---|
| 2025.12.11 | ₩1,780 | ₩1,901 | ₩1,780 | ₩1,794 | +0.75% | 17만 |
|---|
| 2025.12.10 | ₩1,887 | ₩1,887 | ₩1,740 | ₩1,807 | -4.26% | 23.4만 |
|---|
| 2025.12.09 | ₩1,941 | ₩1,954 | ₩1,887 | ₩1,887 | -2.76% | 16.2만 |
|---|
| 2025.12.08 | ₩1,927 | ₩2,008 | ₩1,901 | ₩1,968 | +2.08% | 16.2만 |
|---|
| 2025.12.05 | ₩1,874 | ₩2,048 | ₩1,807 | ₩1,954 | +4.29% | 25.1만 |
|---|
| 2025.12.04 | ₩1,780 | ₩1,887 | ₩1,767 | ₩1,861 | +4.51% | 12.5만 |
|---|
| 2025.12.03 | ₩1,941 | ₩1,968 | ₩1,767 | ₩1,780 | -8.28% | 33.8만 |
|---|
| 2025.12.02 | ₩1,941 | ₩1,994 | ₩1,927 | ₩1,927 | -0.69% | 10.7만 |
|---|
| 2025.12.01 | ₩2,035 | ₩2,035 | ₩1,941 | ₩1,941 | -4.61% | 12.7만 |
|---|
| 2025.11.28 | ₩1,941 | ₩2,088 | ₩1,941 | ₩2,035 | +4.83% | 4.2만 |
|---|
| 2025.11.26 | ₩2,008 | ₩2,008 | ₩1,914 | ₩1,927 | -4.00% | 15.4만 |
|---|
| 2025.11.25 | ₩1,968 | ₩2,075 | ₩1,941 | ₩1,994 | +1.36% | 10.8만 |
|---|
| 2025.11.24 | ₩2,048 | ₩2,048 | ₩1,954 | ₩1,968 | -3.92% | 12.8만 |
|---|
| 2025.11.21 | ₩1,901 | ₩2,075 | ₩1,901 | ₩2,021 | +6.34% | 5.9만 |
|---|
| 2025.11.20 | ₩1,941 | ₩2,008 | ₩1,874 | ₩1,887 | -2.76% | 5.5만 |
|---|
| 2025.11.19 | ₩2,061 | ₩2,168 | ₩1,901 | ₩1,914 | -7.14% | 5.4만 |
|---|
| 2025.11.18 | ₩1,954 | ₩2,128 | ₩1,941 | ₩2,048 | +4.79% | 6.6만 |
|---|
| 2025.11.17 | ₩2,048 | ₩2,088 | ₩1,887 | ₩1,954 | -4.58% | 14만 |
|---|
| 2025.11.14 | ₩2,101 | ₩2,275 | ₩1,887 | ₩2,035 | -3.18% | 18.3만 |
|---|
| 2025.11.13 | ₩2,289 | ₩2,289 | ₩2,115 | ₩2,115 | -7.60% | 5.6만 |
|---|
| 2025.11.12 | ₩2,342 | ₩2,369 | ₩2,262 | ₩2,289 | -2.29% | 3.4만 |
|---|
| 2025.11.11 | ₩2,021 | ₩2,396 | ₩2,021 | ₩2,316 | +14.57% | 5.7만 |
|---|
| 2025.11.10 | ₩2,409 | ₩3,052 | ₩2,142 | ₩2,155 | -10.56% | 38.1만 |
|---|
| 2025.11.07 | ₩2,262 | ₩2,342 | ₩2,209 | ₩2,302 | +1.78% | 8.5만 |
|---|
| 2025.11.06 | ₩2,610 | ₩2,610 | ₩2,275 | ₩2,316 | -11.28% | 10.5만 |
|---|
| 2025.11.05 | ₩2,530 | ₩2,731 | ₩2,530 | ₩2,664 | +5.29% | 4.5만 |
|---|
| 2025.11.04 | ₩2,516 | ₩2,530 | ₩2,449 | ₩2,490 | -1.06% | 6.3만 |
|---|
| 2025.11.03 | ₩2,543 | ₩2,623 | ₩2,530 | ₩2,543 | 0.00% | 5만 |
|---|
| 2025.10.31 | ₩2,597 | ₩2,597 | ₩2,490 | ₩2,570 | -1.03% | 2.7만 |
|---|
| 2025.10.30 | ₩2,677 | ₩2,690 | ₩2,503 | ₩2,557 | -4.50% | 7.2만 |
|---|
| 2025.10.29 | ₩2,878 | ₩3,052 | ₩2,717 | ₩2,717 | -5.58% | 5.1만 |
|---|
| 2025.10.28 | ₩2,891 | ₩3,012 | ₩2,824 | ₩2,878 | -0.46% | 9.8만 |
|---|
| 2025.10.27 | ₩3,012 | ₩3,065 | ₩2,864 | ₩2,945 | -2.22% | 4.2만 |
|---|
| 2025.10.24 | ₩2,971 | ₩3,065 | ₩2,945 | ₩2,985 | +0.45% | 4.1만 |
|---|
| 2025.10.23 | ₩2,891 | ₩3,025 | ₩2,811 | ₩3,012 | +4.17% | 3.4만 |
|---|
| 2025.10.22 | ₩3,025 | ₩3,092 | ₩2,905 | ₩2,931 | -3.10% | 4.3만 |
|---|
| 2025.10.21 | ₩3,105 | ₩3,105 | ₩3,038 | ₩3,038 | -2.16% | 2.6만 |
|---|
| 2025.10.20 | ₩2,985 | ₩3,186 | ₩2,945 | ₩3,105 | +4.04% | 3.2만 |
|---|
| 2025.10.17 | ₩3,025 | ₩3,038 | ₩2,945 | ₩2,985 | -1.33% | 3.5만 |
|---|
| 2025.10.16 | ₩2,998 | ₩3,132 | ₩2,945 | ₩3,025 | +0.89% | 3.9만 |
|---|
| 2025.10.15 | ₩3,145 | ₩3,306 | ₩2,945 | ₩2,985 | -5.11% | 7.6만 |
|---|
| 2025.10.14 | ₩3,172 | ₩3,346 | ₩3,105 | ₩3,119 | -1.69% | 7.7만 |
|---|
| 2025.10.13 | ₩3,226 | ₩3,279 | ₩3,226 | ₩3,239 | +0.41% | 3만 |
|---|
| 2025.10.10 | ₩3,319 | ₩3,427 | ₩3,212 | ₩3,212 | -3.23% | 3.3만 |
|---|