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 | ₩122,122 | ₩124,193 | ₩120,933 | ₩124,006 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,189 | ₩123,164 | ₩120,519 | ₩121,441 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,724 | ₩123,833 | ₩121,347 | ₩122,897 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,779 | ₩124,354 | ₩122,590 | ₩123,445 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,619 | ₩125,423 | ₩122,884 | ₩123,458 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,741 | ₩125,449 | ₩123,285 | ₩123,432 | -1.05% | 12.4만 |
| 2026.10.01 | ₩121,027 | ₩124,875 | ₩120,653 | ₩123,686 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,744 | ₩121,040 | ₩118,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,559 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩120,065 | ₩121,147 | ₩118,582 | ₩119,570 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,731 | ₩120,252 | ₩117,820 | ₩119,851 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩120,118 | ₩120,973 | ₩119,316 | ₩119,343 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,141 | ₩119,356 | ₩116,551 | ₩118,942 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,764 | ₩119,757 | ₩115,936 | ₩118,341 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩116,003 | ₩118,435 | ₩115,295 | ₩116,030 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,818 | ₩117,499 | ₩114,146 | ₩114,774 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,520 | ₩116,070 | ₩112,382 | ₩115,816 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,392 | ₩118,034 | ₩115,188 | ₩115,522 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,531 | ₩118,047 | ₩113,531 | ₩116,404 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,758 | ₩114,880 | ₩112,916 | ₩113,838 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,838 | ₩115,295 | ₩112,141 | ₩114,573 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,647 | ₩116,016 | ₩111,647 | ₩114,587 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,338 | ₩111,353 | ₩109,683 | ₩110,351 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,765 | ₩111,260 | ₩109,603 | ₩110,538 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,890 | ₩113,838 | ₩109,402 | ₩111,754 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,300 | ₩112,703 | ₩110,725 | ₩112,703 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,786 | ₩111,607 | ₩107,265 | ₩111,607 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,558 | ₩108,748 | ₩106,837 | ₩108,186 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,356 | ₩107,104 | ₩104,191 | ₩106,984 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,316 | ₩107,599 | ₩105,381 | ₩106,717 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,440 | ₩109,750 | ₩106,276 | ₩106,449 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,875 | ₩108,093 | ₩105,875 | ₩107,679 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,717 | ₩107,024 | ₩104,886 | ₩106,075 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,123 | ₩106,383 | ₩101,813 | ₩106,062 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,604 | ₩104,272 | ₩101,853 | ₩102,495 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩104,071 | ₩104,592 | ₩102,160 | ₩104,125 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,777 | ₩106,890 | ₩103,724 | ₩104,058 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,581 | ₩105,808 | ₩102,949 | ₩104,151 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,191 | ₩106,302 | ₩103,817 | ₩105,367 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,160 | ₩108,333 | ₩103,817 | ₩104,953 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,641 | ₩109,523 | ₩107,331 | ₩108,333 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩108,093 | ₩108,587 | ₩107,385 | ₩108,186 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,625 | ₩108,480 | ₩106,637 | ₩107,238 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,309 | ₩110,899 | ₩107,291 | ₩107,946 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,847 | ₩113,023 | ₩109,990 | ₩110,097 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,535 | ₩116,551 | ₩111,914 | ₩112,422 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,426 | ₩116,751 | ₩113,584 | ₩115,709 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,228 | ₩115,562 | ₩111,460 | ₩114,854 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,945 | ₩117,980 | ₩113,571 | ₩115,963 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,662 | ₩115,883 | ₩112,235 | ₩114,520 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,242 | ₩113,598 | ₩107,198 | ₩111,861 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,582 | ₩117,994 | ₩109,095 | ₩110,217 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,551 | ₩113,317 | ₩110,338 | ₩110,859 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩109,042 | ₩112,516 | ₩109,042 | ₩111,032 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,402 | ₩112,489 | ₩107,411 | ₩108,627 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,224 | ₩109,790 | ₩106,730 | ₩108,534 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,986 | ₩109,469 | ₩106,757 | ₩106,930 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,868 | ₩110,070 | ₩105,207 | ₩107,986 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩107,024 | ₩108,788 | ₩106,423 | ₩108,520 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,247 | ₩107,746 | ₩104,338 | ₩106,596 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,951 | ₩105,621 | ₩103,951 | ₩105,514 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,973 | ₩105,113 | ₩101,973 | ₩104,672 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,537 | ₩104,646 | ₩100,477 | ₩101,626 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,900 | ₩105,835 | ₩102,655 | ₩103,670 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,897 | ₩105,113 | ₩103,350 | ₩104,873 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩102,040 | ₩104,352 | ₩101,132 | ₩103,216 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,822 | ₩102,241 | ₩98,940 | ₩102,040 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,141 | ₩100,490 | ₩97,244 | ₩100,076 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,179 | ₩100,196 | ₩97,872 | ₩99,274 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,215 | ₩98,272 | ₩95,667 | ₩98,179 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,526 | ₩98,834 | ₩96,201 | ₩96,776 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,524 | ₩100,611 | ₩97,137 | ₩98,646 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,642 | ₩98,406 | ₩96,201 | ₩97,524 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩95,066 | ₩98,099 | ₩94,852 | ₩96,575 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,972 | ₩95,680 | ₩93,449 | ₩95,426 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,371 | ₩96,415 | ₩94,157 | ₩95,012 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩94,064 | ₩95,627 | ₩92,928 | ₩94,144 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,115 | ₩94,170 | ₩91,525 | ₩94,050 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,518 | ₩95,547 | ₩92,554 | ₩92,580 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,317 | ₩94,585 | ₩92,808 | ₩94,291 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,839 | ₩95,106 | ₩92,113 | ₩93,048 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,934 | ₩96,883 | ₩94,184 | ₩94,504 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,511 | ₩98,005 | ₩94,839 | ₩95,052 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,803 | ₩98,967 | ₩96,656 | ₩97,350 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩99,034 | ₩99,943 | ₩95,132 | ₩96,736 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩98,059 | ₩100,210 | ₩97,337 | ₩99,021 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,763 | ₩98,165 | ₩94,812 | ₩97,912 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,803 | ₩99,061 | ₩95,720 | ₩95,907 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,600 | ₩97,150 | ₩94,745 | ₩96,402 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩94,077 | ₩95,988 | ₩92,567 | ₩95,547 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,774 | ₩95,774 | ₩92,433 | ₩94,010 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,135 | ₩98,433 | ₩94,491 | ₩96,495 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,168 | ₩97,163 | ₩92,540 | ₩95,493 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,151 | ₩93,542 | ₩89,748 | ₩92,981 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,668 | ₩92,193 | ₩89,360 | ₩90,790 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,601 | ₩90,830 | ₩88,505 | ₩89,521 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,372 | ₩89,895 | ₩88,278 | ₩88,906 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,833 | ₩88,853 | ₩85,833 | ₩88,772 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,659 | ₩86,047 | ₩84,657 | ₩85,753 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,245 | ₩86,728 | ₩84,818 | ₩86,327 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,274 | ₩87,249 | ₩84,804 | ₩85,405 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,846 | ₩88,639 | ₩85,673 | ₩87,156 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,780 | ₩86,768 | ₩84,978 | ₩85,846 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,644 | ₩86,648 | ₩84,377 | ₩85,780 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,312 | ₩85,312 | ₩81,865 | ₩83,962 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,919 | ₩89,013 | ₩84,898 | ₩85,071 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩89,053 | ₩90,269 | ₩88,505 | ₩88,866 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,142 | ₩89,521 | ₩86,862 | ₩89,053 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,822 | ₩88,706 | ₩86,568 | ₩87,316 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,476 | ₩88,185 | ₩85,780 | ₩86,568 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,822 | ₩88,398 | ₩86,635 | ₩87,343 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,913 | ₩88,265 | ₩85,352 | ₩86,381 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,592 | ₩86,127 | ₩83,695 | ₩85,913 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,730 | ₩89,066 | ₩83,562 | ₩85,165 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,858 | ₩85,405 | ₩83,962 | ₩84,684 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,486 | ₩85,499 | ₩84,190 | ₩85,005 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩86,020 | ₩86,568 | ₩85,005 | ₩85,232 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,633 | ₩87,329 | ₩85,432 | ₩86,020 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,822 | ₩87,196 | ₩84,978 | ₩85,873 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,993 | ₩86,902 | ₩85,526 | ₩86,541 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,497 | ₩86,501 | ₩84,363 | ₩85,980 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,325 | ₩85,886 | ₩84,724 | ₩84,764 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,474 | ₩87,156 | ₩85,646 | ₩85,900 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,922 | ₩85,512 | ₩83,642 | ₩85,446 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,379 | ₩87,049 | ₩84,256 | ₩84,337 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,886 | ₩86,862 | ₩85,432 | ₩85,686 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,294 | ₩86,127 | ₩83,014 | ₩86,020 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩84,056 | ₩84,457 | ₩82,987 | ₩83,401 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,747 | ₩84,657 | ₩81,437 | ₩83,762 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,256 | ₩84,390 | ₩82,600 | ₩83,348 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,874 | ₩82,346 | ₩79,874 | ₩81,758 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,927 | ₩80,796 | ₩78,551 | ₩80,114 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,099 | ₩80,101 | ₩78,230 | ₩79,633 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩78,043 | ₩80,689 | ₩78,043 | ₩80,141 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,295 | ₩79,112 | ₩76,253 | ₩78,110 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,162 | ₩77,162 | ₩75,558 | ₩76,467 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,696 | ₩78,164 | ₩76,066 | ₩76,346 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,509 | ₩79,032 | ₩77,509 | ₩78,190 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,126 | ₩79,887 | ₩77,455 | ₩78,043 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,654 | ₩79,420 | ₩76,173 | ₩78,845 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩77,055 | ₩78,898 | ₩76,507 | ₩77,482 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,946 | ₩77,028 | ₩74,650 | ₩75,171 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,997 | ₩76,600 | ₩74,997 | ₩76,133 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,268 | ₩78,698 | ₩75,451 | ₩75,451 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,903 | ₩81,237 | ₩77,402 | ₩78,017 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,635 | ₩81,090 | ₩80,261 | ₩80,408 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,370 | ₩81,370 | ₩79,460 | ₩79,954 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,339 | ₩81,116 | ₩78,671 | ₩80,702 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,555 | ₩81,143 | ₩79,941 | ₩80,462 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,355 | ₩81,958 | ₩79,446 | ₩80,916 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,767 | ₩80,996 | ₩78,337 | ₩80,796 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,849 | ₩81,704 | ₩80,689 | ₩81,090 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,771 | ₩82,947 | ₩81,597 | ₩82,412 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,584 | ₩83,000 | ₩80,529 | ₩82,840 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,315 | ₩81,771 | ₩78,538 | ₩81,504 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,128 | ₩81,958 | ₩80,007 | ₩81,664 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,448 | ₩81,638 | ₩79,099 | ₩81,437 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,811 | ₩82,292 | ₩80,689 | ₩81,517 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,996 | ₩81,704 | ₩79,353 | ₩81,250 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,248 | ₩81,825 | ₩79,780 | ₩80,328 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,453 | ₩82,453 | ₩79,406 | ₩79,754 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,840 | ₩84,176 | ₩81,758 | ₩82,987 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,412 | ₩83,709 | ₩81,825 | ₩82,519 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,121 | ₩84,190 | ₩82,279 | ₩82,987 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩85,005 | ₩85,592 | ₩83,294 | ₩83,308 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩86,007 | ₩86,635 | ₩84,884 | ₩85,272 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,851 | ₩87,998 | ₩84,644 | ₩85,940 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,263 | ₩88,559 | ₩86,033 | ₩87,049 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,320 | ₩89,895 | ₩87,129 | ₩87,156 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,443 | ₩92,033 | ₩88,599 | ₩88,986 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,650 | ₩91,044 | ₩87,102 | ₩90,750 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,368 | ₩89,120 | ₩80,141 | ₩87,717 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,179 | ₩82,773 | ₩78,698 | ₩80,368 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,967 | ₩80,301 | ₩77,696 | ₩78,551 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,524 | ₩80,676 | ₩78,217 | ₩80,248 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,908 | ₩79,433 | ₩76,894 | ₩78,578 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,896 | ₩77,950 | ₩76,507 | ₩77,602 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩77,028 | ₩78,377 | ₩75,799 | ₩77,335 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,480 | ₩77,055 | ₩75,892 | ₩76,747 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,906 | ₩78,979 | ₩75,091 | ₩76,614 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,255 | ₩77,362 | ₩75,678 | ₩75,972 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,135 | ₩78,083 | ₩76,814 | ₩77,709 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,091 | ₩77,068 | ₩74,169 | ₩77,068 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,854 | ₩77,255 | ₩74,583 | ₩74,596 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,698 | ₩78,992 | ₩77,923 | ₩78,177 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,562 | ₩79,353 | ₩77,562 | ₩78,858 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,631 | ₩79,286 | ₩77,322 | ₩77,643 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,885 | ₩79,005 | ₩78,190 | ₩78,538 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,803 | ₩78,765 | ₩77,375 | ₩78,618 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,137 | ₩78,631 | ₩77,268 | ₩78,164 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,614 | ₩78,551 | ₩76,614 | ₩77,977 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,522 | ₩78,765 | ₩75,531 | ₩77,068 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,707 | ₩78,377 | ₩76,240 | ₩77,148 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,986 | ₩78,805 | ₩75,411 | ₩77,081 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,282 | ₩77,362 | ₩75,718 | ₩75,999 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,431 | ₩78,564 | ₩77,108 | ₩77,175 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,444 | ₩78,444 | ₩77,830 | ₩78,057 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,179 | ₩79,339 | ₩78,631 | ₩78,658 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,366 | ₩80,101 | ₩77,749 | ₩79,714 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,792 | ₩79,727 | ₩78,792 | ₩79,567 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,898 | ₩78,925 | ₩78,097 | ₩78,805 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,687 | ₩80,582 | ₩78,872 | ₩78,939 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,328 | ₩80,889 | ₩78,912 | ₩79,486 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,172 | ₩82,172 | ₩80,235 | ₩80,729 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,116 | ₩81,972 | ₩80,836 | ₩81,410 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,620 | ₩82,105 | ₩79,259 | ₩81,477 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,996 | ₩81,076 | ₩78,765 | ₩79,486 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,664 | ₩82,038 | ₩80,301 | ₩80,542 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,370 | ₩82,372 | ₩81,036 | ₩81,891 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,444 | ₩81,825 | ₩77,415 | ₩81,076 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,351 | ₩79,607 | ₩78,351 | ₩78,498 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,284 | ₩78,631 | ₩77,536 | ₩78,324 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,696 | ₩78,498 | ₩77,496 | ₩77,843 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,725 | ₩79,486 | ₩77,923 | ₩78,070 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,805 | ₩79,179 | ₩78,137 | ₩78,885 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,816 | ₩78,765 | ₩77,242 | ₩78,391 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩77,068 | ₩77,816 | ₩76,894 | ₩77,763 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,311 | ₩78,311 | ₩77,148 | ₩77,549 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩78,017 | ₩78,711 | ₩77,469 | ₩77,910 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,854 | ₩80,301 | ₩76,841 | ₩78,070 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,961 | ₩77,188 | ₩75,919 | ₩76,400 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,797 | ₩77,576 | ₩73,447 | ₩76,908 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,280 | ₩76,453 | ₩74,436 | ₩74,797 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,598 | ₩75,986 | ₩75,197 | ₩75,304 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,638 | ₩76,547 | ₩74,957 | ₩75,531 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,818 | ₩78,818 | ₩75,384 | ₩75,652 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩78,070 | ₩78,818 | ₩77,696 | ₩78,818 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,752 | ₩78,752 | ₩77,816 | ₩78,137 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,696 | ₩79,714 | ₩77,696 | ₩78,979 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,910 | ₩77,990 | ₩77,028 | ₩77,696 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,936 | ₩78,030 | ₩76,547 | ₩77,736 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩77,055 | ₩77,669 | ₩76,213 | ₩77,602 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,843 | ₩78,311 | ₩76,787 | ₩77,068 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,217 | ₩78,792 | ₩77,696 | ₩78,311 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,593 | ₩79,593 | ₩77,870 | ₩78,217 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,130 | ₩81,290 | ₩78,618 | ₩79,740 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,740 | ₩81,985 | ₩78,605 | ₩81,464 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,280 | ₩80,435 | ₩74,155 | ₩80,114 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,348 | ₩83,655 | ₩81,143 | ₩81,344 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,573 | ₩83,535 | ₩82,145 | ₩83,441 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,909 | ₩84,377 | ₩82,920 | ₩82,934 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,657 | ₩84,657 | ₩83,668 | ₩83,775 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,896 | ₩84,123 | ₩83,081 | ₩83,722 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,602 | ₩84,457 | ₩83,174 | ₩83,682 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,827 | ₩83,896 | ₩82,827 | ₩83,481 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,105 | ₩83,201 | ₩81,998 | ₩83,107 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,277 | ₩81,918 | ₩81,183 | ₩81,531 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,825 | ₩82,199 | ₩81,023 | ₩81,277 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,825 | ₩82,493 | ₩81,076 | ₩81,825 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,832 | ₩81,397 | ₩78,832 | ₩81,304 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,141 | ₩80,141 | ₩79,192 | ₩79,460 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,181 | ₩82,279 | ₩78,952 | ₩79,139 | -1.30% | 7.5만 |
|---|