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 | ₩121,962 | ₩124,031 | ₩120,775 | ₩123,844 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,029 | ₩123,003 | ₩120,361 | ₩121,282 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,563 | ₩123,670 | ₩121,188 | ₩122,736 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,617 | ₩124,191 | ₩122,429 | ₩123,283 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,457 | ₩125,258 | ₩122,723 | ₩123,297 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,578 | ₩125,285 | ₩123,123 | ₩123,270 | -1.05% | 12.4만 |
| 2026.10.01 | ₩120,868 | ₩124,711 | ₩120,495 | ₩123,524 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,587 | ₩120,881 | ₩118,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,401 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩119,907 | ₩120,988 | ₩118,426 | ₩119,414 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,574 | ₩120,094 | ₩117,666 | ₩119,694 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩119,961 | ₩120,815 | ₩119,160 | ₩119,187 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩117,986 | ₩119,200 | ₩116,398 | ₩118,787 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,611 | ₩119,600 | ₩115,784 | ₩118,186 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,851 | ₩118,279 | ₩115,144 | ₩115,878 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,665 | ₩117,345 | ₩113,996 | ₩114,623 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,370 | ₩115,918 | ₩112,235 | ₩115,664 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,239 | ₩117,879 | ₩115,037 | ₩115,370 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,382 | ₩117,892 | ₩113,382 | ₩116,251 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,609 | ₩114,730 | ₩112,768 | ₩113,689 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,689 | ₩115,144 | ₩111,995 | ₩114,423 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,501 | ₩115,864 | ₩111,501 | ₩114,436 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,193 | ₩111,207 | ₩109,539 | ₩110,206 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,620 | ₩111,114 | ₩109,459 | ₩110,393 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,742 | ₩113,689 | ₩109,259 | ₩111,608 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,154 | ₩112,555 | ₩110,580 | ₩112,555 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,644 | ₩111,461 | ₩107,124 | ₩111,461 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,418 | ₩108,605 | ₩106,697 | ₩108,045 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,217 | ₩106,964 | ₩104,055 | ₩106,844 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,177 | ₩107,458 | ₩105,243 | ₩106,577 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,298 | ₩109,606 | ₩106,137 | ₩106,310 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,736 | ₩107,951 | ₩105,736 | ₩107,538 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,577 | ₩106,884 | ₩104,749 | ₩105,936 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩102,987 | ₩106,243 | ₩101,680 | ₩105,923 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,468 | ₩104,135 | ₩101,720 | ₩102,360 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩103,935 | ₩104,455 | ₩102,027 | ₩103,988 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,641 | ₩106,750 | ₩103,588 | ₩103,922 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,443 | ₩105,670 | ₩102,814 | ₩104,015 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,055 | ₩106,163 | ₩103,681 | ₩105,229 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,018 | ₩108,192 | ₩103,681 | ₩104,816 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,498 | ₩109,379 | ₩107,191 | ₩108,192 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩107,951 | ₩108,445 | ₩107,244 | ₩108,045 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,484 | ₩108,338 | ₩106,497 | ₩107,097 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,166 | ₩110,754 | ₩107,151 | ₩107,805 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,701 | ₩112,875 | ₩109,846 | ₩109,953 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,384 | ₩116,398 | ₩111,768 | ₩112,275 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,276 | ₩116,598 | ₩113,436 | ₩115,557 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,077 | ₩115,411 | ₩111,314 | ₩114,703 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,796 | ₩117,826 | ₩113,422 | ₩115,811 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,515 | ₩115,731 | ₩112,088 | ₩114,370 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,099 | ₩113,449 | ₩107,057 | ₩111,714 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,435 | ₩117,839 | ₩108,952 | ₩110,073 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,407 | ₩113,169 | ₩110,193 | ₩110,714 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩108,899 | ₩112,368 | ₩108,899 | ₩110,887 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,259 | ₩112,341 | ₩107,271 | ₩108,485 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,084 | ₩109,646 | ₩106,590 | ₩108,392 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,845 | ₩109,326 | ₩106,617 | ₩106,790 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,725 | ₩109,926 | ₩105,069 | ₩107,845 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩106,884 | ₩108,645 | ₩106,283 | ₩108,378 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,109 | ₩107,604 | ₩104,202 | ₩106,457 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,815 | ₩105,483 | ₩103,815 | ₩105,376 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,840 | ₩104,976 | ₩101,840 | ₩104,535 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,401 | ₩104,509 | ₩100,345 | ₩101,493 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,762 | ₩105,696 | ₩102,520 | ₩103,535 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,761 | ₩104,976 | ₩103,214 | ₩104,735 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩101,907 | ₩104,215 | ₩100,999 | ₩103,081 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,692 | ₩102,107 | ₩98,811 | ₩101,907 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,011 | ₩100,359 | ₩97,116 | ₩99,945 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,050 | ₩100,065 | ₩97,743 | ₩99,144 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,089 | ₩98,144 | ₩95,542 | ₩98,050 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,397 | ₩98,704 | ₩96,075 | ₩96,649 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,396 | ₩100,479 | ₩97,009 | ₩98,517 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,516 | ₩98,277 | ₩96,075 | ₩97,396 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩94,941 | ₩97,970 | ₩94,728 | ₩96,449 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,848 | ₩95,555 | ₩93,327 | ₩95,301 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,247 | ₩96,289 | ₩94,034 | ₩94,888 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩93,940 | ₩95,502 | ₩92,806 | ₩94,020 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩92,993 | ₩94,047 | ₩91,405 | ₩93,927 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,394 | ₩95,422 | ₩92,432 | ₩92,459 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,194 | ₩94,461 | ₩92,686 | ₩94,167 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,714 | ₩94,981 | ₩91,992 | ₩92,926 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,808 | ₩96,756 | ₩94,060 | ₩94,381 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,383 | ₩97,877 | ₩94,714 | ₩94,928 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,676 | ₩98,838 | ₩96,529 | ₩97,223 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩98,904 | ₩99,812 | ₩95,008 | ₩96,609 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩97,930 | ₩100,079 | ₩97,210 | ₩98,891 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,636 | ₩98,037 | ₩94,688 | ₩97,783 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,676 | ₩98,931 | ₩95,595 | ₩95,782 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,475 | ₩97,023 | ₩94,621 | ₩96,276 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩93,954 | ₩95,862 | ₩92,446 | ₩95,422 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,648 | ₩95,648 | ₩92,312 | ₩93,887 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,009 | ₩98,304 | ₩94,367 | ₩96,369 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,046 | ₩97,036 | ₩92,419 | ₩95,368 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,031 | ₩93,420 | ₩89,630 | ₩92,859 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,550 | ₩92,072 | ₩89,243 | ₩90,671 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,484 | ₩90,711 | ₩88,389 | ₩89,403 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,256 | ₩89,777 | ₩88,162 | ₩88,790 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,721 | ₩88,736 | ₩85,721 | ₩88,656 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,547 | ₩85,934 | ₩84,546 | ₩85,641 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,133 | ₩86,615 | ₩84,706 | ₩86,214 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,161 | ₩87,135 | ₩84,693 | ₩85,294 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,734 | ₩88,523 | ₩85,560 | ₩87,042 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,667 | ₩86,655 | ₩84,867 | ₩85,734 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,533 | ₩86,535 | ₩84,266 | ₩85,667 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,200 | ₩85,200 | ₩81,757 | ₩83,852 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,803 | ₩88,896 | ₩84,787 | ₩84,960 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩88,936 | ₩90,151 | ₩88,389 | ₩88,750 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,028 | ₩89,403 | ₩86,748 | ₩88,936 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,708 | ₩88,589 | ₩86,454 | ₩87,202 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,362 | ₩88,069 | ₩85,667 | ₩86,454 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,708 | ₩88,283 | ₩86,521 | ₩87,228 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,801 | ₩88,149 | ₩85,240 | ₩86,268 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,480 | ₩86,014 | ₩83,586 | ₩85,801 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,615 | ₩88,950 | ₩83,452 | ₩85,053 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,746 | ₩85,294 | ₩83,852 | ₩84,573 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,374 | ₩85,387 | ₩84,079 | ₩84,893 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩85,907 | ₩86,454 | ₩84,893 | ₩85,120 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,520 | ₩87,215 | ₩85,320 | ₩85,907 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,708 | ₩87,082 | ₩84,867 | ₩85,761 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,881 | ₩86,788 | ₩85,414 | ₩86,428 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,386 | ₩86,388 | ₩84,253 | ₩85,867 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,214 | ₩85,774 | ₩84,613 | ₩84,653 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,361 | ₩87,042 | ₩85,534 | ₩85,787 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,812 | ₩85,400 | ₩83,532 | ₩85,334 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,267 | ₩86,935 | ₩84,146 | ₩84,226 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,774 | ₩86,748 | ₩85,320 | ₩85,574 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,185 | ₩86,014 | ₩82,905 | ₩85,907 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩83,946 | ₩84,346 | ₩82,878 | ₩83,292 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,638 | ₩84,546 | ₩81,330 | ₩83,652 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,146 | ₩84,279 | ₩82,491 | ₩83,239 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,769 | ₩82,238 | ₩79,769 | ₩81,651 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,823 | ₩80,690 | ₩78,448 | ₩80,009 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩78,995 | ₩79,996 | ₩78,128 | ₩79,529 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩77,941 | ₩80,583 | ₩77,941 | ₩80,036 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,194 | ₩79,009 | ₩76,153 | ₩78,008 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,060 | ₩77,060 | ₩75,459 | ₩76,367 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,594 | ₩78,061 | ₩75,966 | ₩76,246 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,407 | ₩78,929 | ₩77,407 | ₩78,088 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,022 | ₩79,783 | ₩77,354 | ₩77,941 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,553 | ₩79,316 | ₩76,073 | ₩78,742 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩76,954 | ₩78,795 | ₩76,407 | ₩77,381 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,846 | ₩76,927 | ₩74,552 | ₩75,072 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,899 | ₩76,500 | ₩74,899 | ₩76,033 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,167 | ₩78,595 | ₩75,352 | ₩75,352 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,797 | ₩81,130 | ₩77,301 | ₩77,914 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,530 | ₩80,984 | ₩80,156 | ₩80,303 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,264 | ₩81,264 | ₩79,356 | ₩79,849 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,235 | ₩81,010 | ₩78,568 | ₩80,597 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,450 | ₩81,037 | ₩79,836 | ₩80,356 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,250 | ₩81,851 | ₩79,342 | ₩80,810 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,662 | ₩80,890 | ₩78,235 | ₩80,690 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,743 | ₩81,597 | ₩80,583 | ₩80,984 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,664 | ₩82,838 | ₩81,491 | ₩82,305 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,477 | ₩82,892 | ₩80,423 | ₩82,732 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,210 | ₩81,664 | ₩78,435 | ₩81,397 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,023 | ₩81,851 | ₩79,903 | ₩81,557 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,343 | ₩81,531 | ₩78,995 | ₩81,330 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,704 | ₩82,184 | ₩80,583 | ₩81,411 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,890 | ₩81,597 | ₩79,249 | ₩81,144 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,143 | ₩81,717 | ₩79,676 | ₩80,223 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,345 | ₩82,345 | ₩79,302 | ₩79,649 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,732 | ₩84,066 | ₩81,651 | ₩82,878 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,305 | ₩83,599 | ₩81,717 | ₩82,411 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,012 | ₩84,079 | ₩82,171 | ₩82,878 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,893 | ₩85,480 | ₩83,185 | ₩83,199 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,894 | ₩86,521 | ₩84,773 | ₩85,160 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,735 | ₩87,882 | ₩84,533 | ₩85,827 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,148 | ₩88,443 | ₩85,921 | ₩86,935 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,203 | ₩89,777 | ₩87,015 | ₩87,042 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,324 | ₩91,912 | ₩88,483 | ₩88,870 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,535 | ₩90,925 | ₩86,988 | ₩90,631 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,263 | ₩89,003 | ₩80,036 | ₩87,602 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,075 | ₩82,665 | ₩78,595 | ₩80,263 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,863 | ₩80,196 | ₩77,594 | ₩78,448 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,422 | ₩80,570 | ₩78,115 | ₩80,143 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,807 | ₩79,329 | ₩76,794 | ₩78,475 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,794 | ₩77,848 | ₩76,407 | ₩77,501 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩76,927 | ₩78,275 | ₩75,699 | ₩77,234 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,380 | ₩76,954 | ₩75,793 | ₩76,647 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,806 | ₩78,875 | ₩74,992 | ₩76,513 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,154 | ₩77,261 | ₩75,579 | ₩75,873 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,034 | ₩77,981 | ₩76,714 | ₩77,608 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩74,992 | ₩76,967 | ₩74,071 | ₩76,967 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,754 | ₩77,154 | ₩74,485 | ₩74,498 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,595 | ₩78,889 | ₩77,821 | ₩78,075 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,461 | ₩79,249 | ₩77,461 | ₩78,755 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,528 | ₩79,182 | ₩77,221 | ₩77,541 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,782 | ₩78,902 | ₩78,088 | ₩78,435 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,701 | ₩78,662 | ₩77,274 | ₩78,515 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,035 | ₩78,528 | ₩77,167 | ₩78,061 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,513 | ₩78,448 | ₩76,513 | ₩77,874 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,421 | ₩78,662 | ₩75,432 | ₩76,967 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,607 | ₩78,275 | ₩76,140 | ₩77,047 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,886 | ₩78,702 | ₩75,312 | ₩76,980 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,181 | ₩77,261 | ₩75,619 | ₩75,900 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,328 | ₩78,462 | ₩77,007 | ₩77,074 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,341 | ₩78,341 | ₩77,728 | ₩77,954 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,075 | ₩79,235 | ₩78,528 | ₩78,555 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,262 | ₩79,996 | ₩77,648 | ₩79,609 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,688 | ₩79,622 | ₩78,688 | ₩79,462 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,795 | ₩78,822 | ₩77,995 | ₩78,702 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,582 | ₩80,476 | ₩78,768 | ₩78,835 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,223 | ₩80,783 | ₩78,808 | ₩79,382 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,064 | ₩82,064 | ₩80,130 | ₩80,623 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,010 | ₩81,864 | ₩80,730 | ₩81,304 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,516 | ₩81,998 | ₩79,155 | ₩81,370 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,890 | ₩80,970 | ₩78,662 | ₩79,382 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,557 | ₩81,931 | ₩80,196 | ₩80,436 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,264 | ₩82,265 | ₩80,930 | ₩81,784 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,341 | ₩81,717 | ₩77,314 | ₩80,970 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,248 | ₩79,502 | ₩78,248 | ₩78,395 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,181 | ₩78,528 | ₩77,434 | ₩78,221 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,594 | ₩78,395 | ₩77,394 | ₩77,741 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,622 | ₩79,382 | ₩77,821 | ₩77,968 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,702 | ₩79,075 | ₩78,035 | ₩78,782 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,714 | ₩78,662 | ₩77,141 | ₩78,288 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩76,967 | ₩77,714 | ₩76,794 | ₩77,661 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,208 | ₩78,208 | ₩77,047 | ₩77,447 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩77,914 | ₩78,608 | ₩77,367 | ₩77,808 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,754 | ₩80,196 | ₩76,740 | ₩77,968 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,860 | ₩77,087 | ₩75,819 | ₩76,300 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,699 | ₩77,474 | ₩73,351 | ₩76,807 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,180 | ₩76,353 | ₩74,338 | ₩74,699 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,499 | ₩75,886 | ₩75,099 | ₩75,206 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,539 | ₩76,447 | ₩74,859 | ₩75,432 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,715 | ₩78,715 | ₩75,286 | ₩75,553 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩77,968 | ₩78,715 | ₩77,594 | ₩78,715 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,648 | ₩78,648 | ₩77,714 | ₩78,035 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,594 | ₩79,609 | ₩77,594 | ₩78,875 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,808 | ₩77,888 | ₩76,927 | ₩77,594 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,834 | ₩77,928 | ₩76,447 | ₩77,634 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩76,954 | ₩77,568 | ₩76,113 | ₩77,501 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,741 | ₩78,208 | ₩76,687 | ₩76,967 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,115 | ₩78,688 | ₩77,594 | ₩78,208 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,489 | ₩79,489 | ₩77,768 | ₩78,115 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,024 | ₩81,184 | ₩78,515 | ₩79,636 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,636 | ₩81,878 | ₩78,502 | ₩81,357 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,180 | ₩80,330 | ₩74,058 | ₩80,009 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,239 | ₩83,546 | ₩81,037 | ₩81,237 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,465 | ₩83,425 | ₩82,038 | ₩83,332 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,799 | ₩84,266 | ₩82,812 | ₩82,825 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,546 | ₩84,546 | ₩83,559 | ₩83,666 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,786 | ₩84,013 | ₩82,972 | ₩83,612 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,492 | ₩84,346 | ₩83,065 | ₩83,572 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,718 | ₩83,786 | ₩82,718 | ₩83,372 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩81,998 | ₩83,092 | ₩81,891 | ₩82,998 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,170 | ₩81,811 | ₩81,077 | ₩81,424 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,717 | ₩82,091 | ₩80,917 | ₩81,170 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,717 | ₩82,385 | ₩80,970 | ₩81,717 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,728 | ₩81,290 | ₩78,728 | ₩81,197 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,036 | ₩80,036 | ₩79,089 | ₩79,356 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,076 | ₩82,171 | ₩78,849 | ₩79,035 | -1.30% | 7.5만 |
|---|