시장 데이터를 불러오는 중
전체 종목
PC Connection, Inc. - Common Stock 과거 주가
PC Connection, Inc. - Common Stock · CNXN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PC Connection, Inc. - Common Stock · CNXN · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,558 | ₩124,637 | ₩121,365 | ₩124,449 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,625 | ₩123,604 | ₩120,949 | ₩121,874 | -0.61% | 13.9만 |
| 2026.10.07 | ₩123,162 | ₩124,275 | ₩121,781 | ₩123,336 | +0.14% | 12.3만 |
| 2026.10.06 | ₩124,221 | ₩124,798 | ₩123,028 | ₩123,886 | -0.27% | 8.9만 |
| 2026.10.05 | ₩124,060 | ₩125,870 | ₩123,323 | ₩123,899 | -0.13% | 24.8만 |
| 2026.10.02 | ₩125,186 | ₩125,897 | ₩123,725 | ₩123,872 | -1.05% | 12.4만 |
| 2026.10.01 | ₩121,459 | ₩125,321 | ₩121,083 | ₩124,127 | +2.20% | 18.4만 |
| 2026.09.30 | ₩120,171 | ₩121,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,989 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩120,493 | ₩121,579 | ₩119,005 | ₩119,997 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩120,158 | ₩120,681 | ₩118,241 | ₩120,279 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩120,547 | ₩121,405 | ₩119,742 | ₩119,769 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,562 | ₩119,783 | ₩116,967 | ₩119,367 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩117,181 | ₩120,185 | ₩116,350 | ₩118,764 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩116,417 | ₩118,857 | ₩115,706 | ₩116,444 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩117,235 | ₩117,919 | ₩114,553 | ₩115,183 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,929 | ₩116,484 | ₩112,783 | ₩116,229 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,811 | ₩118,455 | ₩115,599 | ₩115,934 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,936 | ₩118,469 | ₩113,936 | ₩116,819 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩114,164 | ₩115,291 | ₩113,319 | ₩114,245 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩114,245 | ₩115,706 | ₩112,542 | ₩114,982 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩112,046 | ₩116,430 | ₩112,046 | ₩114,996 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,732 | ₩111,751 | ₩110,074 | ₩110,745 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩111,161 | ₩111,657 | ₩109,994 | ₩110,933 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩113,293 | ₩114,245 | ₩109,793 | ₩112,153 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,697 | ₩113,105 | ₩111,120 | ₩113,105 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩108,170 | ₩112,005 | ₩107,647 | ₩112,005 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,942 | ₩109,136 | ₩107,218 | ₩108,573 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,736 | ₩107,487 | ₩104,563 | ₩107,366 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,695 | ₩107,983 | ₩105,757 | ₩107,098 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,827 | ₩110,142 | ₩106,655 | ₩106,830 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩106,253 | ₩108,479 | ₩106,253 | ₩108,063 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩107,098 | ₩107,406 | ₩105,261 | ₩106,454 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,491 | ₩106,762 | ₩102,177 | ₩106,441 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,973 | ₩104,644 | ₩102,217 | ₩102,860 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩104,443 | ₩104,966 | ₩102,525 | ₩104,496 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩104,148 | ₩107,272 | ₩104,094 | ₩104,429 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,958 | ₩106,186 | ₩103,316 | ₩104,523 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,563 | ₩106,682 | ₩104,188 | ₩105,743 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,546 | ₩108,720 | ₩104,188 | ₩105,328 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩109,029 | ₩109,914 | ₩107,714 | ₩108,720 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩108,479 | ₩108,975 | ₩107,768 | ₩108,573 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩108,009 | ₩108,868 | ₩107,017 | ₩107,621 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,699 | ₩111,295 | ₩107,674 | ₩108,331 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩112,247 | ₩113,427 | ₩110,383 | ₩110,490 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,948 | ₩116,967 | ₩112,314 | ₩112,823 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,835 | ₩117,168 | ₩113,990 | ₩116,122 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,639 | ₩115,974 | ₩111,858 | ₩115,264 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩114,352 | ₩118,401 | ₩113,977 | ₩116,377 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩113,065 | ₩116,296 | ₩112,636 | ₩114,929 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,632 | ₩114,003 | ₩107,580 | ₩112,260 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,984 | ₩118,415 | ₩109,484 | ₩110,611 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,946 | ₩113,722 | ₩110,732 | ₩111,254 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩109,431 | ₩112,917 | ₩109,431 | ₩111,429 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,793 | ₩112,890 | ₩107,795 | ₩109,015 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,607 | ₩110,182 | ₩107,111 | ₩108,921 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩108,372 | ₩109,860 | ₩107,138 | ₩107,312 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩109,257 | ₩110,463 | ₩105,582 | ₩108,372 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩107,406 | ₩109,176 | ₩106,803 | ₩108,908 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,623 | ₩108,130 | ₩104,711 | ₩106,977 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩104,322 | ₩105,998 | ₩104,322 | ₩105,891 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩102,337 | ₩105,489 | ₩102,337 | ₩105,046 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,906 | ₩105,019 | ₩100,836 | ₩101,989 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩105,274 | ₩106,213 | ₩103,021 | ₩104,040 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩104,268 | ₩105,489 | ₩103,719 | ₩105,247 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩102,405 | ₩104,724 | ₩101,493 | ₩103,585 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩100,179 | ₩102,606 | ₩99,294 | ₩102,405 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,495 | ₩100,849 | ₩97,591 | ₩100,433 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,529 | ₩100,554 | ₩98,221 | ₩99,629 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,558 | ₩98,623 | ₩96,008 | ₩98,529 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,878 | ₩99,186 | ₩96,545 | ₩97,121 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,872 | ₩100,970 | ₩97,483 | ₩98,999 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,987 | ₩98,757 | ₩96,545 | ₩97,872 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩95,405 | ₩98,449 | ₩95,190 | ₩96,920 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩95,311 | ₩96,022 | ₩93,783 | ₩95,767 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,708 | ₩96,759 | ₩94,493 | ₩95,351 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩94,399 | ₩95,968 | ₩93,260 | ₩94,480 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,447 | ₩94,507 | ₩91,852 | ₩94,386 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,855 | ₩95,888 | ₩92,884 | ₩92,911 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,654 | ₩94,922 | ₩93,139 | ₩94,627 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩95,177 | ₩95,445 | ₩92,442 | ₩93,380 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩96,277 | ₩97,229 | ₩94,520 | ₩94,842 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,859 | ₩98,355 | ₩95,177 | ₩95,392 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩97,148 | ₩99,320 | ₩97,001 | ₩97,698 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩99,388 | ₩100,299 | ₩95,472 | ₩97,081 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩98,409 | ₩100,568 | ₩97,685 | ₩99,374 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩97,108 | ₩98,516 | ₩95,150 | ₩98,261 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩97,148 | ₩99,414 | ₩96,062 | ₩96,250 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,941 | ₩97,497 | ₩95,083 | ₩96,746 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩94,413 | ₩96,330 | ₩92,898 | ₩95,888 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩96,116 | ₩96,116 | ₩92,763 | ₩94,346 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,478 | ₩98,784 | ₩94,828 | ₩96,840 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,501 | ₩97,510 | ₩92,871 | ₩95,834 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,476 | ₩93,876 | ₩90,068 | ₩93,313 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,988 | ₩92,522 | ₩89,679 | ₩91,114 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,921 | ₩91,154 | ₩88,821 | ₩89,840 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,687 | ₩90,216 | ₩88,593 | ₩89,223 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩86,139 | ₩89,170 | ₩86,139 | ₩89,089 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,965 | ₩86,354 | ₩84,959 | ₩86,059 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,549 | ₩87,038 | ₩85,120 | ₩86,636 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,582 | ₩87,561 | ₩85,107 | ₩85,710 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩86,153 | ₩88,955 | ₩85,979 | ₩87,467 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩86,086 | ₩87,078 | ₩85,281 | ₩86,153 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,946 | ₩86,957 | ₩84,678 | ₩86,086 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,616 | ₩85,616 | ₩82,157 | ₩84,262 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩89,237 | ₩89,331 | ₩85,201 | ₩85,375 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩89,371 | ₩90,591 | ₩88,821 | ₩89,183 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,453 | ₩89,840 | ₩87,172 | ₩89,371 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩87,132 | ₩89,022 | ₩86,877 | ₩87,628 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,789 | ₩88,499 | ₩86,086 | ₩86,877 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩87,132 | ₩88,714 | ₩86,944 | ₩87,655 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩86,220 | ₩88,580 | ₩85,657 | ₩86,689 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,898 | ₩86,434 | ₩83,994 | ₩86,220 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩88,043 | ₩89,384 | ₩83,860 | ₩85,469 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩85,161 | ₩85,710 | ₩84,262 | ₩84,986 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,791 | ₩85,804 | ₩84,490 | ₩85,308 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩86,327 | ₩86,877 | ₩85,308 | ₩85,536 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,938 | ₩87,641 | ₩85,737 | ₩86,327 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩87,132 | ₩87,507 | ₩85,281 | ₩86,180 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩86,300 | ₩87,212 | ₩85,831 | ₩86,850 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,799 | ₩86,810 | ₩84,664 | ₩86,287 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,630 | ₩86,193 | ₩85,026 | ₩85,067 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,783 | ₩87,467 | ₩85,952 | ₩86,206 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩84,222 | ₩85,818 | ₩83,940 | ₩85,751 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,684 | ₩87,360 | ₩84,557 | ₩84,638 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩86,193 | ₩87,172 | ₩85,737 | ₩85,992 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,592 | ₩86,434 | ₩83,310 | ₩86,327 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩84,356 | ₩84,758 | ₩83,283 | ₩83,699 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩83,042 | ₩84,959 | ₩81,728 | ₩84,061 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,557 | ₩84,691 | ₩82,894 | ₩83,645 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩80,159 | ₩82,640 | ₩80,159 | ₩82,050 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩80,213 | ₩81,084 | ₩78,832 | ₩80,400 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,381 | ₩80,387 | ₩78,510 | ₩79,918 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩78,322 | ₩80,977 | ₩78,322 | ₩80,427 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,571 | ₩79,395 | ₩76,525 | ₩78,389 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,437 | ₩77,437 | ₩75,828 | ₩76,740 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,973 | ₩78,443 | ₩76,337 | ₩76,619 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,786 | ₩79,314 | ₩77,786 | ₩78,469 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,408 | ₩80,172 | ₩77,732 | ₩78,322 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,927 | ₩79,703 | ₩76,445 | ₩79,127 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩77,330 | ₩79,180 | ₩76,780 | ₩77,759 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩76,217 | ₩77,303 | ₩74,916 | ₩75,439 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩75,265 | ₩76,874 | ₩75,265 | ₩76,404 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,544 | ₩78,979 | ₩75,721 | ₩75,721 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩81,191 | ₩81,527 | ₩77,678 | ₩78,295 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,923 | ₩81,379 | ₩80,548 | ₩80,695 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,661 | ₩81,661 | ₩79,743 | ₩80,239 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,623 | ₩81,406 | ₩78,952 | ₩80,990 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,843 | ₩81,433 | ₩80,226 | ₩80,749 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,642 | ₩82,251 | ₩79,730 | ₩81,205 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩80,052 | ₩81,285 | ₩78,617 | ₩81,084 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩81,138 | ₩81,996 | ₩80,977 | ₩81,379 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩82,063 | ₩83,243 | ₩81,889 | ₩82,707 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,875 | ₩83,297 | ₩80,816 | ₩83,136 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,601 | ₩82,063 | ₩78,818 | ₩81,795 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,414 | ₩82,251 | ₩80,293 | ₩81,956 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,736 | ₩81,929 | ₩79,381 | ₩81,728 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩82,103 | ₩82,586 | ₩80,977 | ₩81,808 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩81,285 | ₩81,996 | ₩79,636 | ₩81,540 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,534 | ₩82,117 | ₩80,065 | ₩80,615 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,747 | ₩82,747 | ₩79,690 | ₩80,038 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩83,136 | ₩84,477 | ₩82,050 | ₩83,283 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,707 | ₩84,007 | ₩82,117 | ₩82,814 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,417 | ₩84,490 | ₩82,573 | ₩83,283 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩85,308 | ₩85,898 | ₩83,592 | ₩83,605 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩86,314 | ₩86,944 | ₩85,187 | ₩85,576 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩88,164 | ₩88,312 | ₩84,946 | ₩86,247 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,574 | ₩88,875 | ₩86,341 | ₩87,360 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,639 | ₩90,216 | ₩87,440 | ₩87,467 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,766 | ₩92,361 | ₩88,915 | ₩89,304 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,963 | ₩91,369 | ₩87,413 | ₩91,074 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,655 | ₩89,438 | ₩80,427 | ₩88,030 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,462 | ₩83,069 | ₩78,979 | ₩80,655 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩80,253 | ₩80,588 | ₩77,973 | ₩78,832 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,805 | ₩80,964 | ₩78,496 | ₩80,534 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩77,182 | ₩79,717 | ₩77,169 | ₩78,858 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩78,174 | ₩78,228 | ₩76,780 | ₩77,879 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩77,303 | ₩78,657 | ₩76,069 | ₩77,611 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,753 | ₩77,330 | ₩76,163 | ₩77,021 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩76,177 | ₩79,261 | ₩75,359 | ₩76,887 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,531 | ₩77,638 | ₩75,949 | ₩76,244 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,410 | ₩78,362 | ₩77,088 | ₩77,987 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,359 | ₩77,343 | ₩74,433 | ₩77,343 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩77,129 | ₩77,531 | ₩74,849 | ₩74,862 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,979 | ₩79,274 | ₩78,201 | ₩78,456 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,839 | ₩79,636 | ₩77,839 | ₩79,140 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,912 | ₩79,569 | ₩77,598 | ₩77,920 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩79,167 | ₩79,287 | ₩78,469 | ₩78,818 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩78,081 | ₩79,046 | ₩77,652 | ₩78,899 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,416 | ₩78,912 | ₩77,544 | ₩78,443 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,887 | ₩78,832 | ₩76,887 | ₩78,255 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,799 | ₩79,046 | ₩75,801 | ₩77,343 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,981 | ₩78,657 | ₩76,512 | ₩77,424 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩76,257 | ₩79,086 | ₩75,680 | ₩77,357 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,558 | ₩77,638 | ₩75,989 | ₩76,270 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,711 | ₩78,845 | ₩77,383 | ₩77,450 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,724 | ₩78,724 | ₩78,107 | ₩78,335 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,462 | ₩79,623 | ₩78,912 | ₩78,939 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,649 | ₩80,387 | ₩78,027 | ₩79,998 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩79,073 | ₩80,012 | ₩79,073 | ₩79,851 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩79,180 | ₩79,207 | ₩78,376 | ₩79,086 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,971 | ₩80,870 | ₩79,153 | ₩79,220 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,615 | ₩81,178 | ₩79,194 | ₩79,770 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,465 | ₩82,465 | ₩80,521 | ₩81,017 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,406 | ₩82,264 | ₩81,124 | ₩81,701 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,904 | ₩82,398 | ₩79,542 | ₩81,768 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩81,285 | ₩81,366 | ₩79,046 | ₩79,770 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,956 | ₩82,331 | ₩80,588 | ₩80,829 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,661 | ₩82,666 | ₩81,326 | ₩82,184 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,724 | ₩82,117 | ₩77,692 | ₩81,366 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,630 | ₩79,891 | ₩78,630 | ₩78,778 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,563 | ₩78,912 | ₩77,812 | ₩78,604 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,973 | ₩78,778 | ₩77,772 | ₩78,121 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩79,006 | ₩79,770 | ₩78,201 | ₩78,349 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩79,086 | ₩79,462 | ₩78,416 | ₩79,167 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩78,094 | ₩79,046 | ₩77,517 | ₩78,671 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩77,343 | ₩78,094 | ₩77,169 | ₩78,040 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,590 | ₩78,590 | ₩77,424 | ₩77,826 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩78,295 | ₩78,992 | ₩77,745 | ₩78,188 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩77,129 | ₩80,588 | ₩77,115 | ₩78,349 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩77,236 | ₩77,464 | ₩76,190 | ₩76,673 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩75,064 | ₩77,853 | ₩73,709 | ₩77,182 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,552 | ₩76,726 | ₩74,702 | ₩75,064 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,868 | ₩76,257 | ₩75,466 | ₩75,573 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,908 | ₩76,820 | ₩75,224 | ₩75,801 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩79,100 | ₩79,100 | ₩75,654 | ₩75,922 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩78,349 | ₩79,100 | ₩77,973 | ₩79,100 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩79,033 | ₩79,033 | ₩78,094 | ₩78,416 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,973 | ₩79,998 | ₩77,973 | ₩79,261 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩78,188 | ₩78,268 | ₩77,303 | ₩77,973 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩78,215 | ₩78,309 | ₩76,820 | ₩78,014 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩77,330 | ₩77,947 | ₩76,485 | ₩77,879 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩78,121 | ₩78,590 | ₩77,062 | ₩77,343 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,496 | ₩79,073 | ₩77,973 | ₩78,590 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,877 | ₩79,877 | ₩78,148 | ₩78,496 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,419 | ₩81,580 | ₩78,899 | ₩80,025 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩80,025 | ₩82,278 | ₩78,885 | ₩81,755 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,552 | ₩80,722 | ₩74,420 | ₩80,400 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,645 | ₩83,954 | ₩81,433 | ₩81,634 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,868 | ₩83,833 | ₩82,439 | ₩83,739 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩84,209 | ₩84,678 | ₩83,216 | ₩83,230 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,959 | ₩84,959 | ₩83,967 | ₩84,074 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩84,195 | ₩84,423 | ₩83,377 | ₩84,021 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,900 | ₩84,758 | ₩83,471 | ₩83,981 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩83,122 | ₩84,195 | ₩83,122 | ₩83,779 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,398 | ₩83,498 | ₩82,291 | ₩83,404 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,567 | ₩82,211 | ₩81,473 | ₩81,822 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩82,117 | ₩82,492 | ₩81,312 | ₩81,567 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩82,117 | ₩82,787 | ₩81,366 | ₩82,117 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩79,113 | ₩81,688 | ₩79,113 | ₩81,594 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,427 | ₩80,427 | ₩79,475 | ₩79,743 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,467 | ₩82,573 | ₩79,234 | ₩79,422 | -1.30% | 7.5만 |
|---|