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 | ₩121,971 | ₩124,040 | ₩120,784 | ₩123,853 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,038 | ₩123,012 | ₩120,370 | ₩121,291 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,572 | ₩123,680 | ₩121,197 | ₩122,745 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,626 | ₩124,200 | ₩122,439 | ₩123,293 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,466 | ₩125,268 | ₩122,732 | ₩123,306 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,587 | ₩125,294 | ₩123,132 | ₩123,279 | -1.05% | 12.4만 |
| 2026.10.01 | ₩120,877 | ₩124,720 | ₩120,504 | ₩123,533 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,596 | ₩120,891 | ₩118,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,410 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩119,916 | ₩120,997 | ₩118,435 | ₩119,423 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,583 | ₩120,103 | ₩117,674 | ₩119,703 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩119,970 | ₩120,824 | ₩119,169 | ₩119,196 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩117,995 | ₩119,209 | ₩116,407 | ₩118,795 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,620 | ₩119,609 | ₩115,793 | ₩118,195 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,860 | ₩118,288 | ₩115,152 | ₩115,886 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,674 | ₩117,354 | ₩114,005 | ₩114,632 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,378 | ₩115,926 | ₩112,243 | ₩115,673 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,247 | ₩117,888 | ₩115,046 | ₩115,379 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,391 | ₩117,901 | ₩113,391 | ₩116,260 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,618 | ₩114,739 | ₩112,777 | ₩113,698 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,698 | ₩115,152 | ₩112,003 | ₩114,432 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,509 | ₩115,873 | ₩111,509 | ₩114,445 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,201 | ₩111,216 | ₩109,547 | ₩110,215 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,628 | ₩111,122 | ₩109,467 | ₩110,402 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,750 | ₩113,698 | ₩109,267 | ₩111,616 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,162 | ₩112,563 | ₩110,588 | ₩112,563 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,652 | ₩111,469 | ₩107,132 | ₩111,469 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,426 | ₩108,613 | ₩106,705 | ₩108,053 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,225 | ₩106,972 | ₩104,063 | ₩106,852 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,185 | ₩107,466 | ₩105,250 | ₩106,585 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,306 | ₩109,614 | ₩106,145 | ₩106,318 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,744 | ₩107,959 | ₩105,744 | ₩107,546 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,585 | ₩106,892 | ₩104,757 | ₩105,944 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩102,995 | ₩106,251 | ₩101,687 | ₩105,931 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,476 | ₩104,143 | ₩101,727 | ₩102,368 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩103,943 | ₩104,463 | ₩102,034 | ₩103,996 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,649 | ₩106,758 | ₩103,596 | ₩103,929 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,451 | ₩105,677 | ₩102,822 | ₩104,023 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,063 | ₩106,171 | ₩103,689 | ₩105,237 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,026 | ₩108,200 | ₩103,689 | ₩104,823 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,507 | ₩109,387 | ₩107,199 | ₩108,200 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩107,959 | ₩108,453 | ₩107,252 | ₩108,053 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,492 | ₩108,346 | ₩106,505 | ₩107,105 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,174 | ₩110,762 | ₩107,159 | ₩107,813 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,709 | ₩112,884 | ₩109,854 | ₩109,961 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,392 | ₩116,407 | ₩111,776 | ₩112,283 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,285 | ₩116,607 | ₩113,444 | ₩115,566 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,086 | ₩115,419 | ₩111,322 | ₩114,712 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,804 | ₩117,835 | ₩113,431 | ₩115,820 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,523 | ₩115,739 | ₩112,096 | ₩114,378 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,107 | ₩113,457 | ₩107,065 | ₩111,723 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,443 | ₩117,848 | ₩108,960 | ₩110,081 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,415 | ₩113,177 | ₩110,201 | ₩110,722 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩108,907 | ₩112,377 | ₩108,907 | ₩110,895 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,267 | ₩112,350 | ₩107,279 | ₩108,493 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,092 | ₩109,654 | ₩106,598 | ₩108,400 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,853 | ₩109,334 | ₩106,625 | ₩106,798 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,733 | ₩109,934 | ₩105,077 | ₩107,853 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩106,892 | ₩108,653 | ₩106,291 | ₩108,386 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,117 | ₩107,612 | ₩104,210 | ₩106,465 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,823 | ₩105,491 | ₩103,823 | ₩105,384 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,848 | ₩104,984 | ₩101,848 | ₩104,543 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,409 | ₩104,516 | ₩100,353 | ₩101,501 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,770 | ₩105,704 | ₩102,528 | ₩103,542 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,769 | ₩104,984 | ₩103,222 | ₩104,743 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩101,914 | ₩104,223 | ₩101,007 | ₩103,089 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,699 | ₩102,114 | ₩98,818 | ₩101,914 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,018 | ₩100,366 | ₩97,123 | ₩99,953 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,058 | ₩100,073 | ₩97,751 | ₩99,152 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,096 | ₩98,151 | ₩95,549 | ₩98,058 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,405 | ₩98,711 | ₩96,083 | ₩96,656 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,404 | ₩100,486 | ₩97,017 | ₩98,525 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,523 | ₩98,284 | ₩96,083 | ₩97,404 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩94,948 | ₩97,978 | ₩94,735 | ₩96,456 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,855 | ₩95,562 | ₩93,334 | ₩95,309 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,254 | ₩96,296 | ₩94,041 | ₩94,895 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩93,947 | ₩95,509 | ₩92,813 | ₩94,027 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,000 | ₩94,054 | ₩91,412 | ₩93,934 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,401 | ₩95,429 | ₩92,439 | ₩92,466 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,201 | ₩94,468 | ₩92,693 | ₩94,174 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,721 | ₩94,988 | ₩91,999 | ₩92,933 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,816 | ₩96,763 | ₩94,067 | ₩94,388 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,390 | ₩97,884 | ₩94,721 | ₩94,935 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,683 | ₩98,845 | ₩96,536 | ₩97,230 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩98,912 | ₩99,819 | ₩95,015 | ₩96,616 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩97,937 | ₩100,086 | ₩97,217 | ₩98,898 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,643 | ₩98,044 | ₩94,695 | ₩97,791 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,683 | ₩98,938 | ₩95,602 | ₩95,789 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,482 | ₩97,030 | ₩94,628 | ₩96,283 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩93,961 | ₩95,869 | ₩92,453 | ₩95,429 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,656 | ₩95,656 | ₩92,319 | ₩93,894 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,016 | ₩98,311 | ₩94,374 | ₩96,376 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,053 | ₩97,043 | ₩92,426 | ₩95,375 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,038 | ₩93,427 | ₩89,637 | ₩92,866 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,557 | ₩92,079 | ₩89,250 | ₩90,678 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,490 | ₩90,718 | ₩88,396 | ₩89,410 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,263 | ₩89,784 | ₩88,169 | ₩88,796 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,727 | ₩88,743 | ₩85,727 | ₩88,663 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,554 | ₩85,941 | ₩84,553 | ₩85,647 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,140 | ₩86,621 | ₩84,713 | ₩86,221 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,167 | ₩87,142 | ₩84,699 | ₩85,300 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,740 | ₩88,529 | ₩85,567 | ₩87,048 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,674 | ₩86,661 | ₩84,873 | ₩85,740 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,539 | ₩86,541 | ₩84,272 | ₩85,674 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,207 | ₩85,207 | ₩81,764 | ₩83,859 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,810 | ₩88,903 | ₩84,793 | ₩84,966 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩88,943 | ₩90,157 | ₩88,396 | ₩88,756 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,035 | ₩89,410 | ₩86,755 | ₩88,943 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,715 | ₩88,596 | ₩86,461 | ₩87,208 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,368 | ₩88,076 | ₩85,674 | ₩86,461 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,715 | ₩88,289 | ₩86,528 | ₩87,235 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,807 | ₩88,156 | ₩85,247 | ₩86,274 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,487 | ₩86,021 | ₩83,592 | ₩85,807 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,622 | ₩88,956 | ₩83,458 | ₩85,060 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,753 | ₩85,300 | ₩83,859 | ₩84,579 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,380 | ₩85,393 | ₩84,086 | ₩84,900 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩85,914 | ₩86,461 | ₩84,900 | ₩85,126 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,527 | ₩87,222 | ₩85,327 | ₩85,914 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,715 | ₩87,088 | ₩84,873 | ₩85,767 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,887 | ₩86,795 | ₩85,420 | ₩86,434 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,393 | ₩86,394 | ₩84,259 | ₩85,874 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,220 | ₩85,780 | ₩84,619 | ₩84,659 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,368 | ₩87,048 | ₩85,540 | ₩85,794 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,819 | ₩85,407 | ₩83,538 | ₩85,340 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,273 | ₩86,941 | ₩84,152 | ₩84,232 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,780 | ₩86,755 | ₩85,327 | ₩85,580 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,191 | ₩86,021 | ₩82,911 | ₩85,914 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩83,952 | ₩84,352 | ₩82,885 | ₩83,298 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,644 | ₩84,553 | ₩81,337 | ₩83,659 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,152 | ₩84,286 | ₩82,498 | ₩83,245 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,775 | ₩82,244 | ₩79,775 | ₩81,657 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,829 | ₩80,696 | ₩78,454 | ₩80,015 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,001 | ₩80,002 | ₩78,134 | ₩79,535 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩77,947 | ₩80,589 | ₩77,947 | ₩80,042 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,200 | ₩79,015 | ₩76,159 | ₩78,014 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,066 | ₩77,066 | ₩75,465 | ₩76,372 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,600 | ₩78,067 | ₩75,972 | ₩76,252 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,413 | ₩78,934 | ₩77,413 | ₩78,094 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,028 | ₩79,789 | ₩77,360 | ₩77,947 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,559 | ₩79,321 | ₩76,079 | ₩78,748 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩76,959 | ₩78,801 | ₩76,412 | ₩77,386 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,852 | ₩76,933 | ₩74,557 | ₩75,078 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,904 | ₩76,506 | ₩74,904 | ₩76,039 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,173 | ₩78,601 | ₩75,358 | ₩75,358 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,803 | ₩81,136 | ₩77,306 | ₩77,920 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,536 | ₩80,990 | ₩80,162 | ₩80,309 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,270 | ₩81,270 | ₩79,362 | ₩79,855 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,241 | ₩81,016 | ₩78,574 | ₩80,603 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,456 | ₩81,043 | ₩79,842 | ₩80,362 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,256 | ₩81,857 | ₩79,348 | ₩80,816 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,668 | ₩80,896 | ₩78,241 | ₩80,696 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,749 | ₩81,603 | ₩80,589 | ₩80,990 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,670 | ₩82,845 | ₩81,497 | ₩82,311 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,483 | ₩82,898 | ₩80,429 | ₩82,738 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,216 | ₩81,670 | ₩78,441 | ₩81,403 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,029 | ₩81,857 | ₩79,909 | ₩81,563 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,349 | ₩81,537 | ₩79,001 | ₩81,337 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,710 | ₩82,191 | ₩80,589 | ₩81,417 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,896 | ₩81,603 | ₩79,255 | ₩81,150 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,149 | ₩81,724 | ₩79,682 | ₩80,229 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,351 | ₩82,351 | ₩79,308 | ₩79,655 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,738 | ₩84,072 | ₩81,657 | ₩82,885 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,311 | ₩83,605 | ₩81,724 | ₩82,417 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,018 | ₩84,086 | ₩82,177 | ₩82,885 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,900 | ₩85,487 | ₩83,191 | ₩83,205 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,900 | ₩86,528 | ₩84,780 | ₩85,167 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,742 | ₩87,889 | ₩84,539 | ₩85,834 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,155 | ₩88,449 | ₩85,927 | ₩86,941 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,210 | ₩89,784 | ₩87,021 | ₩87,048 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,331 | ₩91,919 | ₩88,489 | ₩88,876 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,542 | ₩90,931 | ₩86,995 | ₩90,638 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,269 | ₩89,010 | ₩80,042 | ₩87,609 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,081 | ₩82,671 | ₩78,601 | ₩80,269 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,869 | ₩80,202 | ₩77,600 | ₩78,454 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,427 | ₩80,576 | ₩78,120 | ₩80,149 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,813 | ₩79,335 | ₩76,799 | ₩78,481 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,800 | ₩77,854 | ₩76,412 | ₩77,507 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩76,933 | ₩78,281 | ₩75,705 | ₩77,240 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,386 | ₩76,959 | ₩75,798 | ₩76,653 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,812 | ₩78,881 | ₩74,998 | ₩76,519 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,160 | ₩77,266 | ₩75,585 | ₩75,879 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,040 | ₩77,987 | ₩76,719 | ₩77,613 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩74,998 | ₩76,973 | ₩74,077 | ₩76,973 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,759 | ₩77,160 | ₩74,491 | ₩74,504 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,601 | ₩78,894 | ₩77,827 | ₩78,080 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,467 | ₩79,255 | ₩77,467 | ₩78,761 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,534 | ₩79,188 | ₩77,226 | ₩77,547 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,788 | ₩78,908 | ₩78,094 | ₩78,441 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,707 | ₩78,668 | ₩77,280 | ₩78,521 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,040 | ₩78,534 | ₩77,173 | ₩78,067 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,519 | ₩78,454 | ₩76,519 | ₩77,880 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,427 | ₩78,668 | ₩75,438 | ₩76,973 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,612 | ₩78,281 | ₩76,145 | ₩77,053 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,892 | ₩78,708 | ₩75,318 | ₩76,986 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,186 | ₩77,266 | ₩75,625 | ₩75,905 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,334 | ₩78,467 | ₩77,013 | ₩77,080 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,347 | ₩78,347 | ₩77,733 | ₩77,960 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,081 | ₩79,241 | ₩78,534 | ₩78,561 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,268 | ₩80,002 | ₩77,653 | ₩79,615 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,694 | ₩79,628 | ₩78,694 | ₩79,468 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,801 | ₩78,828 | ₩78,000 | ₩78,708 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,588 | ₩80,482 | ₩78,774 | ₩78,841 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,229 | ₩80,789 | ₩78,814 | ₩79,388 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,071 | ₩82,071 | ₩80,136 | ₩80,629 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,016 | ₩81,870 | ₩80,736 | ₩81,310 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,522 | ₩82,004 | ₩79,161 | ₩81,377 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,896 | ₩80,976 | ₩78,668 | ₩79,388 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,563 | ₩81,937 | ₩80,202 | ₩80,442 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,270 | ₩82,271 | ₩80,936 | ₩81,790 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,347 | ₩81,724 | ₩77,320 | ₩80,976 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,254 | ₩79,508 | ₩78,254 | ₩78,401 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,187 | ₩78,534 | ₩77,440 | ₩78,227 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,600 | ₩78,401 | ₩77,400 | ₩77,747 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,628 | ₩79,388 | ₩77,827 | ₩77,974 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,708 | ₩79,081 | ₩78,040 | ₩78,788 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,720 | ₩78,668 | ₩77,146 | ₩78,294 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩76,973 | ₩77,720 | ₩76,799 | ₩77,667 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,214 | ₩78,214 | ₩77,053 | ₩77,453 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩77,920 | ₩78,614 | ₩77,373 | ₩77,814 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,759 | ₩80,202 | ₩76,746 | ₩77,974 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,866 | ₩77,093 | ₩75,825 | ₩76,306 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,704 | ₩77,480 | ₩73,356 | ₩76,813 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,185 | ₩76,359 | ₩74,344 | ₩74,704 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,505 | ₩75,892 | ₩75,105 | ₩75,211 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,545 | ₩76,452 | ₩74,864 | ₩75,438 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,721 | ₩78,721 | ₩75,291 | ₩75,558 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩77,974 | ₩78,721 | ₩77,600 | ₩78,721 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,654 | ₩78,654 | ₩77,720 | ₩78,040 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,600 | ₩79,615 | ₩77,600 | ₩78,881 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,814 | ₩77,894 | ₩76,933 | ₩77,600 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,840 | ₩77,934 | ₩76,452 | ₩77,640 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩76,959 | ₩77,573 | ₩76,119 | ₩77,507 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,747 | ₩78,214 | ₩76,693 | ₩76,973 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,120 | ₩78,694 | ₩77,600 | ₩78,214 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,495 | ₩79,495 | ₩77,773 | ₩78,120 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,030 | ₩81,190 | ₩78,521 | ₩79,642 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,642 | ₩81,884 | ₩78,507 | ₩81,363 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,185 | ₩80,336 | ₩74,064 | ₩80,015 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,245 | ₩83,552 | ₩81,043 | ₩81,243 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,471 | ₩83,432 | ₩82,044 | ₩83,338 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,805 | ₩84,272 | ₩82,818 | ₩82,831 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,553 | ₩84,553 | ₩83,565 | ₩83,672 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,792 | ₩84,019 | ₩82,978 | ₩83,619 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,498 | ₩84,352 | ₩83,071 | ₩83,578 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,724 | ₩83,792 | ₩82,724 | ₩83,378 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,004 | ₩83,098 | ₩81,897 | ₩83,005 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,176 | ₩81,817 | ₩81,083 | ₩81,430 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,724 | ₩82,097 | ₩80,923 | ₩81,176 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,724 | ₩82,391 | ₩80,976 | ₩81,724 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,734 | ₩81,297 | ₩78,734 | ₩81,203 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,042 | ₩80,042 | ₩79,095 | ₩79,362 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,082 | ₩82,177 | ₩78,854 | ₩79,041 | -1.30% | 7.5만 |
|---|