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 | ₩121,990 | ₩124,059 | ₩120,802 | ₩123,872 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,056 | ₩123,031 | ₩120,388 | ₩121,309 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,590 | ₩123,698 | ₩121,216 | ₩122,764 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,645 | ₩124,219 | ₩122,457 | ₩123,311 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,485 | ₩125,286 | ₩122,751 | ₩123,324 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,606 | ₩125,313 | ₩123,151 | ₩123,298 | -1.05% | 12.4만 |
| 2026.10.01 | ₩120,895 | ₩124,739 | ₩120,522 | ₩123,551 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,614 | ₩120,909 | ₩118,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,428 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩119,934 | ₩121,015 | ₩118,453 | ₩119,441 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,601 | ₩120,121 | ₩117,692 | ₩119,721 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩119,988 | ₩120,842 | ₩119,187 | ₩119,214 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,012 | ₩119,227 | ₩116,424 | ₩118,813 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,638 | ₩119,627 | ₩115,810 | ₩118,213 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,877 | ₩118,306 | ₩115,170 | ₩115,904 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,691 | ₩117,372 | ₩114,022 | ₩114,649 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,395 | ₩115,944 | ₩112,260 | ₩115,690 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,265 | ₩117,906 | ₩115,063 | ₩115,396 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,408 | ₩117,919 | ₩113,408 | ₩116,277 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,635 | ₩114,756 | ₩112,794 | ₩113,715 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,715 | ₩115,170 | ₩112,020 | ₩114,449 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,526 | ₩115,890 | ₩111,526 | ₩114,462 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,218 | ₩111,232 | ₩109,564 | ₩110,231 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,645 | ₩111,139 | ₩109,484 | ₩110,418 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,767 | ₩113,715 | ₩109,284 | ₩111,633 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,179 | ₩112,580 | ₩110,605 | ₩112,580 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,669 | ₩111,486 | ₩107,148 | ₩111,486 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,442 | ₩108,630 | ₩106,721 | ₩108,069 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,241 | ₩106,988 | ₩104,078 | ₩106,868 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,200 | ₩107,482 | ₩105,266 | ₩106,601 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,323 | ₩109,631 | ₩106,160 | ₩106,334 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,760 | ₩107,976 | ₩105,760 | ₩107,562 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,601 | ₩106,908 | ₩104,772 | ₩105,960 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,011 | ₩106,267 | ₩101,703 | ₩105,947 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,491 | ₩104,158 | ₩101,743 | ₩102,383 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩103,958 | ₩104,479 | ₩102,050 | ₩104,012 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,665 | ₩106,774 | ₩103,611 | ₩103,945 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,466 | ₩105,693 | ₩102,837 | ₩104,038 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,078 | ₩106,187 | ₩103,705 | ₩105,253 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,042 | ₩108,216 | ₩103,705 | ₩104,839 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,523 | ₩109,404 | ₩107,215 | ₩108,216 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩107,976 | ₩108,469 | ₩107,268 | ₩108,069 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,508 | ₩108,363 | ₩106,521 | ₩107,121 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,190 | ₩110,778 | ₩107,175 | ₩107,829 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,726 | ₩112,901 | ₩109,871 | ₩109,978 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,410 | ₩116,424 | ₩111,793 | ₩112,300 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,302 | ₩116,624 | ₩113,461 | ₩115,583 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,103 | ₩115,436 | ₩111,339 | ₩114,729 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,822 | ₩117,852 | ₩113,448 | ₩115,837 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,540 | ₩115,757 | ₩112,113 | ₩114,395 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,123 | ₩113,474 | ₩107,081 | ₩111,739 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,460 | ₩117,866 | ₩108,977 | ₩110,098 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,431 | ₩113,194 | ₩110,218 | ₩110,738 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩108,923 | ₩112,393 | ₩108,923 | ₩110,912 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,284 | ₩112,367 | ₩107,295 | ₩108,509 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,108 | ₩109,671 | ₩106,614 | ₩108,416 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,869 | ₩109,350 | ₩106,641 | ₩106,814 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,750 | ₩109,951 | ₩105,093 | ₩107,869 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩106,908 | ₩108,670 | ₩106,307 | ₩108,403 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,133 | ₩107,629 | ₩104,225 | ₩106,481 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,838 | ₩105,506 | ₩103,838 | ₩105,400 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,863 | ₩104,999 | ₩101,863 | ₩104,559 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,424 | ₩104,532 | ₩100,368 | ₩101,516 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,786 | ₩105,720 | ₩102,543 | ₩103,558 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,785 | ₩104,999 | ₩103,237 | ₩104,759 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩101,930 | ₩104,239 | ₩101,022 | ₩103,104 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,714 | ₩102,130 | ₩98,833 | ₩101,930 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,033 | ₩100,381 | ₩97,138 | ₩99,968 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,072 | ₩100,088 | ₩97,765 | ₩99,167 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,110 | ₩98,166 | ₩95,563 | ₩98,072 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,419 | ₩98,726 | ₩96,097 | ₩96,671 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,418 | ₩100,501 | ₩97,031 | ₩98,539 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,537 | ₩98,299 | ₩96,097 | ₩97,418 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩94,962 | ₩97,992 | ₩94,749 | ₩96,471 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,869 | ₩95,576 | ₩93,348 | ₩95,323 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,268 | ₩96,311 | ₩94,055 | ₩94,909 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩93,961 | ₩95,523 | ₩92,827 | ₩94,042 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,014 | ₩94,068 | ₩91,426 | ₩93,948 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,415 | ₩95,443 | ₩92,453 | ₩92,480 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,215 | ₩94,482 | ₩92,707 | ₩94,188 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,736 | ₩95,003 | ₩92,013 | ₩92,947 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,830 | ₩96,778 | ₩94,082 | ₩94,402 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,405 | ₩97,899 | ₩94,736 | ₩94,949 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,698 | ₩98,860 | ₩96,551 | ₩97,245 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩98,926 | ₩99,834 | ₩95,029 | ₩96,631 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩97,952 | ₩100,101 | ₩97,231 | ₩98,913 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,658 | ₩98,059 | ₩94,709 | ₩97,805 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,698 | ₩98,953 | ₩95,616 | ₩95,803 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,496 | ₩97,045 | ₩94,642 | ₩96,297 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩93,975 | ₩95,883 | ₩92,467 | ₩95,443 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,670 | ₩95,670 | ₩92,333 | ₩93,908 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,030 | ₩98,326 | ₩94,389 | ₩96,391 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,067 | ₩97,058 | ₩92,440 | ₩95,390 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,052 | ₩93,441 | ₩89,650 | ₩92,880 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,570 | ₩92,093 | ₩89,263 | ₩90,692 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,504 | ₩90,732 | ₩88,409 | ₩89,424 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,276 | ₩89,797 | ₩88,182 | ₩88,810 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,740 | ₩88,756 | ₩85,740 | ₩88,676 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,566 | ₩85,953 | ₩84,565 | ₩85,660 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,153 | ₩86,634 | ₩84,725 | ₩86,234 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,180 | ₩87,155 | ₩84,712 | ₩85,313 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,753 | ₩88,543 | ₩85,580 | ₩87,061 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,686 | ₩86,674 | ₩84,886 | ₩85,753 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,552 | ₩86,554 | ₩84,285 | ₩85,686 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,219 | ₩85,219 | ₩81,776 | ₩83,871 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,823 | ₩88,916 | ₩84,806 | ₩84,979 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩88,956 | ₩90,171 | ₩88,409 | ₩88,770 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,048 | ₩89,424 | ₩86,768 | ₩88,956 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,728 | ₩88,609 | ₩86,474 | ₩87,221 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,382 | ₩88,089 | ₩85,686 | ₩86,474 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,728 | ₩88,302 | ₩86,541 | ₩87,248 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,820 | ₩88,169 | ₩85,259 | ₩86,287 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,500 | ₩86,033 | ₩83,604 | ₩85,820 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,635 | ₩88,970 | ₩83,471 | ₩85,073 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,766 | ₩85,313 | ₩83,871 | ₩84,592 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,393 | ₩85,406 | ₩84,098 | ₩84,912 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩85,927 | ₩86,474 | ₩84,912 | ₩85,139 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,540 | ₩87,235 | ₩85,339 | ₩85,927 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,728 | ₩87,101 | ₩84,886 | ₩85,780 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,900 | ₩86,808 | ₩85,433 | ₩86,447 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,405 | ₩86,407 | ₩84,272 | ₩85,887 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,233 | ₩85,793 | ₩84,632 | ₩84,672 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,380 | ₩87,061 | ₩85,553 | ₩85,807 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,831 | ₩85,420 | ₩83,551 | ₩85,353 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,286 | ₩86,954 | ₩84,165 | ₩84,245 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,793 | ₩86,768 | ₩85,339 | ₩85,593 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,204 | ₩86,033 | ₩82,924 | ₩85,927 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩83,965 | ₩84,365 | ₩82,897 | ₩83,311 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,657 | ₩84,565 | ₩81,349 | ₩83,671 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,165 | ₩84,298 | ₩82,510 | ₩83,257 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,787 | ₩82,256 | ₩79,787 | ₩81,669 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,841 | ₩80,708 | ₩78,466 | ₩80,027 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,013 | ₩80,014 | ₩78,146 | ₩79,547 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩77,959 | ₩80,601 | ₩77,959 | ₩80,054 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,211 | ₩79,026 | ₩76,170 | ₩78,025 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,078 | ₩77,078 | ₩75,476 | ₩76,384 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,612 | ₩78,079 | ₩75,983 | ₩76,264 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,425 | ₩78,946 | ₩77,425 | ₩78,105 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,040 | ₩79,801 | ₩77,371 | ₩77,959 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,571 | ₩79,333 | ₩76,090 | ₩78,759 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩76,971 | ₩78,813 | ₩76,424 | ₩77,398 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,863 | ₩76,944 | ₩74,569 | ₩75,089 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,916 | ₩76,517 | ₩74,916 | ₩76,050 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,185 | ₩78,613 | ₩75,369 | ₩75,369 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,815 | ₩81,149 | ₩77,318 | ₩77,932 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,548 | ₩81,002 | ₩80,174 | ₩80,321 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,282 | ₩81,282 | ₩79,373 | ₩79,867 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,253 | ₩81,028 | ₩78,586 | ₩80,615 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,468 | ₩81,055 | ₩79,854 | ₩80,374 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,268 | ₩81,869 | ₩79,360 | ₩80,828 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,680 | ₩80,908 | ₩78,252 | ₩80,708 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,761 | ₩81,616 | ₩80,601 | ₩81,002 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,682 | ₩82,857 | ₩81,509 | ₩82,323 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,496 | ₩82,910 | ₩80,441 | ₩82,750 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,228 | ₩81,682 | ₩78,452 | ₩81,415 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,041 | ₩81,869 | ₩79,921 | ₩81,576 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,361 | ₩81,549 | ₩79,013 | ₩81,349 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,722 | ₩82,203 | ₩80,601 | ₩81,429 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,908 | ₩81,616 | ₩79,267 | ₩81,162 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,161 | ₩81,736 | ₩79,694 | ₩80,241 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,363 | ₩82,363 | ₩79,320 | ₩79,667 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,750 | ₩84,085 | ₩81,669 | ₩82,897 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,323 | ₩83,618 | ₩81,736 | ₩82,430 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,030 | ₩84,098 | ₩82,190 | ₩82,897 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,912 | ₩85,500 | ₩83,204 | ₩83,217 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,913 | ₩86,541 | ₩84,792 | ₩85,179 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,755 | ₩87,902 | ₩84,552 | ₩85,847 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,168 | ₩88,463 | ₩85,940 | ₩86,954 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,223 | ₩89,797 | ₩87,034 | ₩87,061 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,344 | ₩91,933 | ₩88,503 | ₩88,890 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,555 | ₩90,945 | ₩87,008 | ₩90,651 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,281 | ₩89,023 | ₩80,054 | ₩87,622 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,093 | ₩82,683 | ₩78,613 | ₩80,281 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,881 | ₩80,214 | ₩77,612 | ₩78,466 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,439 | ₩80,588 | ₩78,132 | ₩80,161 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,824 | ₩79,347 | ₩76,811 | ₩78,493 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,812 | ₩77,865 | ₩76,424 | ₩77,518 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩76,944 | ₩78,292 | ₩75,716 | ₩77,251 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,397 | ₩76,971 | ₩75,810 | ₩76,664 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,823 | ₩78,893 | ₩75,009 | ₩76,531 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,171 | ₩77,278 | ₩75,596 | ₩75,890 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,051 | ₩77,999 | ₩76,731 | ₩77,625 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,009 | ₩76,984 | ₩74,088 | ₩76,984 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,771 | ₩77,171 | ₩74,502 | ₩74,515 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,613 | ₩78,906 | ₩77,839 | ₩78,092 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,478 | ₩79,267 | ₩77,478 | ₩78,773 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,546 | ₩79,200 | ₩77,238 | ₩77,558 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,800 | ₩78,920 | ₩78,105 | ₩78,452 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,718 | ₩78,679 | ₩77,291 | ₩78,533 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,052 | ₩78,546 | ₩77,185 | ₩78,079 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,531 | ₩78,466 | ₩76,531 | ₩77,892 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,438 | ₩78,679 | ₩75,449 | ₩76,984 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,624 | ₩78,292 | ₩76,157 | ₩77,064 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,903 | ₩78,719 | ₩75,329 | ₩76,998 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,198 | ₩77,278 | ₩75,636 | ₩75,917 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,346 | ₩78,479 | ₩77,024 | ₩77,091 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,359 | ₩78,359 | ₩77,745 | ₩77,972 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,093 | ₩79,253 | ₩78,546 | ₩78,573 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,280 | ₩80,014 | ₩77,665 | ₩79,627 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,706 | ₩79,640 | ₩78,706 | ₩79,480 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,813 | ₩78,840 | ₩78,012 | ₩78,719 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,600 | ₩80,495 | ₩78,786 | ₩78,853 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,241 | ₩80,802 | ₩78,826 | ₩79,400 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,083 | ₩82,083 | ₩80,148 | ₩80,641 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,028 | ₩81,883 | ₩80,748 | ₩81,322 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,534 | ₩82,016 | ₩79,173 | ₩81,389 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,908 | ₩80,988 | ₩78,679 | ₩79,400 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,576 | ₩81,949 | ₩80,214 | ₩80,455 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,282 | ₩82,283 | ₩80,948 | ₩81,803 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,359 | ₩81,736 | ₩77,331 | ₩80,988 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,266 | ₩79,520 | ₩78,266 | ₩78,412 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,199 | ₩78,546 | ₩77,451 | ₩78,239 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,612 | ₩78,412 | ₩77,411 | ₩77,758 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,639 | ₩79,400 | ₩77,839 | ₩77,985 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,719 | ₩79,093 | ₩78,052 | ₩78,800 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,732 | ₩78,679 | ₩77,158 | ₩78,306 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩76,984 | ₩77,732 | ₩76,811 | ₩77,678 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,226 | ₩78,226 | ₩77,064 | ₩77,465 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩77,932 | ₩78,626 | ₩77,385 | ₩77,825 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,771 | ₩80,214 | ₩76,757 | ₩77,985 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,878 | ₩77,104 | ₩75,837 | ₩76,317 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,715 | ₩77,492 | ₩73,367 | ₩76,824 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,197 | ₩76,370 | ₩74,355 | ₩74,715 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,516 | ₩75,903 | ₩75,116 | ₩75,223 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,556 | ₩76,464 | ₩74,876 | ₩75,449 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,733 | ₩78,733 | ₩75,303 | ₩75,570 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩77,985 | ₩78,733 | ₩77,612 | ₩78,733 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,666 | ₩78,666 | ₩77,732 | ₩78,052 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,612 | ₩79,627 | ₩77,612 | ₩78,893 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,825 | ₩77,905 | ₩76,944 | ₩77,612 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,852 | ₩77,945 | ₩76,464 | ₩77,652 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩76,971 | ₩77,585 | ₩76,130 | ₩77,518 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,758 | ₩78,226 | ₩76,704 | ₩76,984 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,132 | ₩78,706 | ₩77,612 | ₩78,226 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,507 | ₩79,507 | ₩77,785 | ₩78,132 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,042 | ₩81,202 | ₩78,533 | ₩79,654 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,654 | ₩81,896 | ₩78,519 | ₩81,375 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,197 | ₩80,348 | ₩74,075 | ₩80,027 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,257 | ₩83,564 | ₩81,055 | ₩81,255 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,483 | ₩83,444 | ₩82,056 | ₩83,351 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,818 | ₩84,285 | ₩82,830 | ₩82,844 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,565 | ₩84,565 | ₩83,578 | ₩83,684 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,805 | ₩84,031 | ₩82,990 | ₩83,631 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,511 | ₩84,365 | ₩83,084 | ₩83,591 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,737 | ₩83,805 | ₩82,737 | ₩83,391 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,016 | ₩83,111 | ₩81,909 | ₩83,017 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,189 | ₩81,829 | ₩81,095 | ₩81,442 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,736 | ₩82,110 | ₩80,935 | ₩81,189 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,736 | ₩82,403 | ₩80,988 | ₩81,736 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,746 | ₩81,309 | ₩78,746 | ₩81,215 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,054 | ₩80,054 | ₩79,106 | ₩79,373 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,094 | ₩82,190 | ₩78,866 | ₩79,053 | -1.30% | 7.5만 |
|---|