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 | ₩122,106 | ₩124,177 | ₩120,917 | ₩123,990 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,173 | ₩123,148 | ₩120,503 | ₩121,424 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,707 | ₩123,816 | ₩121,331 | ₩122,881 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,762 | ₩124,337 | ₩122,573 | ₩123,428 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,602 | ₩125,406 | ₩122,867 | ₩123,442 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,724 | ₩125,432 | ₩123,268 | ₩123,415 | -1.05% | 12.4만 |
| 2026.10.01 | ₩121,010 | ₩124,858 | ₩120,636 | ₩123,669 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,728 | ₩121,024 | ₩118,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,543 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩120,048 | ₩121,131 | ₩118,566 | ₩119,554 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,714 | ₩120,236 | ₩117,804 | ₩119,835 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩120,102 | ₩120,957 | ₩119,300 | ₩119,327 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,125 | ₩119,340 | ₩116,535 | ₩118,926 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,749 | ₩119,741 | ₩115,920 | ₩118,325 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,987 | ₩118,419 | ₩115,279 | ₩116,014 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,802 | ₩117,483 | ₩114,130 | ₩114,758 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,504 | ₩116,054 | ₩112,367 | ₩115,800 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,377 | ₩118,018 | ₩115,172 | ₩115,506 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,516 | ₩118,031 | ₩113,516 | ₩116,388 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,743 | ₩114,865 | ₩112,901 | ₩113,823 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,823 | ₩115,279 | ₩112,126 | ₩114,558 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,632 | ₩116,001 | ₩111,632 | ₩114,571 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,323 | ₩111,338 | ₩109,668 | ₩110,336 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,750 | ₩111,245 | ₩109,588 | ₩110,523 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,874 | ₩113,823 | ₩109,388 | ₩111,739 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,285 | ₩112,687 | ₩110,710 | ₩112,687 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,771 | ₩111,592 | ₩107,250 | ₩111,592 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,544 | ₩108,733 | ₩106,823 | ₩108,172 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,342 | ₩107,090 | ₩104,177 | ₩106,970 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,302 | ₩107,584 | ₩105,366 | ₩106,702 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,426 | ₩109,735 | ₩106,261 | ₩106,435 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,861 | ₩108,078 | ₩105,861 | ₩107,664 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,702 | ₩107,010 | ₩104,872 | ₩106,061 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,109 | ₩106,368 | ₩101,799 | ₩106,048 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,590 | ₩104,258 | ₩101,839 | ₩102,481 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩104,057 | ₩104,578 | ₩102,147 | ₩104,111 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,763 | ₩106,876 | ₩103,710 | ₩104,044 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,567 | ₩105,794 | ₩102,935 | ₩104,137 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,177 | ₩106,288 | ₩103,803 | ₩105,353 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,145 | ₩108,319 | ₩103,803 | ₩104,939 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,626 | ₩109,508 | ₩107,317 | ₩108,319 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩108,078 | ₩108,573 | ₩107,370 | ₩108,172 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,611 | ₩108,466 | ₩106,622 | ₩107,223 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,294 | ₩110,884 | ₩107,277 | ₩107,931 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,832 | ₩113,008 | ₩109,975 | ₩110,082 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,520 | ₩116,535 | ₩111,899 | ₩112,407 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,411 | ₩116,735 | ₩113,569 | ₩115,693 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,212 | ₩115,546 | ₩111,445 | ₩114,838 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,930 | ₩117,964 | ₩113,556 | ₩115,947 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,647 | ₩115,867 | ₩112,220 | ₩114,504 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,227 | ₩113,582 | ₩107,183 | ₩111,846 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,567 | ₩117,978 | ₩109,080 | ₩110,203 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,537 | ₩113,302 | ₩110,323 | ₩110,844 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩109,027 | ₩112,500 | ₩109,027 | ₩111,017 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,388 | ₩112,474 | ₩107,397 | ₩108,613 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,210 | ₩109,775 | ₩106,716 | ₩108,519 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,971 | ₩109,454 | ₩106,742 | ₩106,916 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,853 | ₩110,056 | ₩105,193 | ₩107,971 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩107,010 | ₩108,773 | ₩106,408 | ₩108,506 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,233 | ₩107,731 | ₩104,324 | ₩106,582 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,937 | ₩105,607 | ₩103,937 | ₩105,500 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,960 | ₩105,099 | ₩101,960 | ₩104,658 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,523 | ₩104,632 | ₩100,463 | ₩101,612 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,885 | ₩105,821 | ₩102,641 | ₩103,656 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,883 | ₩105,099 | ₩103,336 | ₩104,859 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩102,027 | ₩104,338 | ₩101,118 | ₩103,202 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,809 | ₩102,227 | ₩98,927 | ₩102,027 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,127 | ₩100,477 | ₩97,230 | ₩100,063 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,166 | ₩100,183 | ₩97,858 | ₩99,261 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,202 | ₩98,259 | ₩95,654 | ₩98,166 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,513 | ₩98,820 | ₩96,188 | ₩96,763 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,511 | ₩100,597 | ₩97,124 | ₩98,633 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,629 | ₩98,393 | ₩96,188 | ₩97,511 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩95,053 | ₩98,085 | ₩94,839 | ₩96,562 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,959 | ₩95,667 | ₩93,436 | ₩95,414 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,358 | ₩96,402 | ₩94,144 | ₩94,999 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩94,051 | ₩95,614 | ₩92,915 | ₩94,131 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,102 | ₩94,158 | ₩91,513 | ₩94,038 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,505 | ₩95,534 | ₩92,541 | ₩92,568 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,305 | ₩94,572 | ₩92,795 | ₩94,278 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,826 | ₩95,093 | ₩92,100 | ₩93,036 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,921 | ₩96,870 | ₩94,171 | ₩94,492 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,498 | ₩97,992 | ₩94,826 | ₩95,039 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,790 | ₩98,954 | ₩96,643 | ₩97,337 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩99,021 | ₩99,929 | ₩95,120 | ₩96,723 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩98,045 | ₩100,196 | ₩97,324 | ₩99,007 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,749 | ₩98,152 | ₩94,799 | ₩97,898 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,790 | ₩99,047 | ₩95,707 | ₩95,894 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,587 | ₩97,137 | ₩94,732 | ₩96,389 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩94,064 | ₩95,975 | ₩92,555 | ₩95,534 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,761 | ₩95,761 | ₩92,421 | ₩93,997 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,122 | ₩98,419 | ₩94,478 | ₩96,482 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,156 | ₩97,150 | ₩92,528 | ₩95,480 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,139 | ₩93,530 | ₩89,736 | ₩92,969 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,656 | ₩92,181 | ₩89,348 | ₩90,778 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,589 | ₩90,818 | ₩88,493 | ₩89,509 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,360 | ₩89,883 | ₩88,266 | ₩88,894 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,821 | ₩88,841 | ₩85,821 | ₩88,761 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,648 | ₩86,035 | ₩84,646 | ₩85,741 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,234 | ₩86,717 | ₩84,806 | ₩86,316 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,262 | ₩87,238 | ₩84,793 | ₩85,394 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,835 | ₩88,627 | ₩85,661 | ₩87,144 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,768 | ₩86,757 | ₩84,966 | ₩85,835 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,632 | ₩86,636 | ₩84,365 | ₩85,768 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,300 | ₩85,300 | ₩81,854 | ₩83,951 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,907 | ₩89,001 | ₩84,886 | ₩85,060 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩89,041 | ₩90,257 | ₩88,493 | ₩88,854 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,131 | ₩89,509 | ₩86,850 | ₩89,041 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,810 | ₩88,694 | ₩86,556 | ₩87,304 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,465 | ₩88,173 | ₩85,768 | ₩86,556 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,810 | ₩88,386 | ₩86,623 | ₩87,331 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,902 | ₩88,253 | ₩85,340 | ₩86,369 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,581 | ₩86,115 | ₩83,684 | ₩85,902 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,718 | ₩89,054 | ₩83,550 | ₩85,153 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,846 | ₩85,394 | ₩83,951 | ₩84,673 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,474 | ₩85,487 | ₩84,178 | ₩84,993 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩86,008 | ₩86,556 | ₩84,993 | ₩85,220 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,621 | ₩87,318 | ₩85,421 | ₩86,008 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,810 | ₩87,184 | ₩84,966 | ₩85,862 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,982 | ₩86,890 | ₩85,514 | ₩86,529 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,485 | ₩86,489 | ₩84,352 | ₩85,968 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,314 | ₩85,875 | ₩84,713 | ₩84,753 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,463 | ₩87,144 | ₩85,634 | ₩85,888 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,911 | ₩85,501 | ₩83,630 | ₩85,434 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,367 | ₩87,037 | ₩84,245 | ₩84,325 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,875 | ₩86,850 | ₩85,421 | ₩85,674 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,283 | ₩86,115 | ₩83,003 | ₩86,008 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩84,045 | ₩84,445 | ₩82,976 | ₩83,390 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,735 | ₩84,646 | ₩81,426 | ₩83,751 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,245 | ₩84,379 | ₩82,588 | ₩83,337 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,863 | ₩82,335 | ₩79,863 | ₩81,747 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,917 | ₩80,785 | ₩78,541 | ₩80,104 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,088 | ₩80,090 | ₩78,220 | ₩79,623 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩78,033 | ₩80,678 | ₩78,033 | ₩80,130 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,285 | ₩79,102 | ₩76,243 | ₩78,100 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,151 | ₩77,151 | ₩75,548 | ₩76,456 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,685 | ₩78,153 | ₩76,056 | ₩76,336 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,498 | ₩79,021 | ₩77,498 | ₩78,180 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,115 | ₩79,876 | ₩77,445 | ₩78,033 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,643 | ₩79,409 | ₩76,163 | ₩78,834 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩77,044 | ₩78,888 | ₩76,496 | ₩77,472 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,935 | ₩77,018 | ₩74,640 | ₩75,161 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,987 | ₩76,590 | ₩74,987 | ₩76,122 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,258 | ₩78,687 | ₩75,441 | ₩75,441 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,892 | ₩81,226 | ₩77,392 | ₩78,006 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,625 | ₩81,079 | ₩80,251 | ₩80,397 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,359 | ₩81,359 | ₩79,449 | ₩79,943 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,329 | ₩81,106 | ₩78,661 | ₩80,691 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,544 | ₩81,132 | ₩79,930 | ₩80,451 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,344 | ₩81,947 | ₩79,436 | ₩80,905 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,756 | ₩80,985 | ₩78,327 | ₩80,785 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,838 | ₩81,693 | ₩80,678 | ₩81,079 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,760 | ₩82,936 | ₩81,586 | ₩82,401 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,573 | ₩82,989 | ₩80,518 | ₩82,829 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,304 | ₩81,760 | ₩78,527 | ₩81,493 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,117 | ₩81,947 | ₩79,997 | ₩81,653 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,438 | ₩81,627 | ₩79,088 | ₩81,426 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,800 | ₩82,281 | ₩80,678 | ₩81,506 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,985 | ₩81,693 | ₩79,342 | ₩81,239 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,237 | ₩81,814 | ₩79,770 | ₩80,317 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,441 | ₩82,441 | ₩79,396 | ₩79,743 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,829 | ₩84,165 | ₩81,747 | ₩82,976 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,401 | ₩83,697 | ₩81,814 | ₩82,508 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,109 | ₩84,178 | ₩82,268 | ₩82,976 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,993 | ₩85,581 | ₩83,283 | ₩83,296 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,995 | ₩86,623 | ₩84,873 | ₩85,260 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,839 | ₩87,986 | ₩84,632 | ₩85,928 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,251 | ₩88,547 | ₩86,022 | ₩87,037 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,308 | ₩89,883 | ₩87,117 | ₩87,144 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,430 | ₩92,020 | ₩88,587 | ₩88,974 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,638 | ₩91,032 | ₩87,091 | ₩90,738 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,357 | ₩89,108 | ₩80,130 | ₩87,705 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,168 | ₩82,762 | ₩78,687 | ₩80,357 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,957 | ₩80,291 | ₩77,685 | ₩78,541 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,514 | ₩80,665 | ₩78,207 | ₩80,237 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,897 | ₩79,422 | ₩76,884 | ₩78,567 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,886 | ₩77,939 | ₩76,496 | ₩77,592 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩77,018 | ₩78,367 | ₩75,788 | ₩77,325 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,470 | ₩77,044 | ₩75,882 | ₩76,737 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,895 | ₩78,968 | ₩75,080 | ₩76,603 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,245 | ₩77,352 | ₩75,668 | ₩75,962 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,124 | ₩78,073 | ₩76,804 | ₩77,699 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,080 | ₩77,058 | ₩74,159 | ₩77,058 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,844 | ₩77,245 | ₩74,573 | ₩74,586 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,687 | ₩78,981 | ₩77,913 | ₩78,166 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,552 | ₩79,342 | ₩77,552 | ₩78,848 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,621 | ₩79,275 | ₩77,311 | ₩77,632 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,874 | ₩78,995 | ₩78,180 | ₩78,527 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,792 | ₩78,754 | ₩77,365 | ₩78,607 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,126 | ₩78,621 | ₩77,258 | ₩78,153 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,603 | ₩78,541 | ₩76,603 | ₩77,966 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,512 | ₩78,754 | ₩75,521 | ₩77,058 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,697 | ₩78,367 | ₩76,229 | ₩77,138 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,975 | ₩78,794 | ₩75,401 | ₩77,071 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,271 | ₩77,352 | ₩75,708 | ₩75,989 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,420 | ₩78,554 | ₩77,098 | ₩77,164 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,434 | ₩78,434 | ₩77,819 | ₩78,046 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,168 | ₩79,329 | ₩78,621 | ₩78,647 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,355 | ₩80,090 | ₩77,739 | ₩79,703 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,781 | ₩79,716 | ₩78,781 | ₩79,556 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,888 | ₩78,915 | ₩78,086 | ₩78,794 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,676 | ₩80,571 | ₩78,861 | ₩78,928 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,317 | ₩80,878 | ₩78,901 | ₩79,476 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,161 | ₩82,161 | ₩80,224 | ₩80,718 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,106 | ₩81,961 | ₩80,825 | ₩81,399 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,609 | ₩82,094 | ₩79,249 | ₩81,466 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,985 | ₩81,065 | ₩78,754 | ₩79,476 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,653 | ₩82,027 | ₩80,291 | ₩80,531 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,359 | ₩82,361 | ₩81,025 | ₩81,880 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,434 | ₩81,814 | ₩77,405 | ₩81,065 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,340 | ₩79,596 | ₩78,340 | ₩78,487 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,273 | ₩78,621 | ₩77,525 | ₩78,313 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,685 | ₩78,487 | ₩77,485 | ₩77,832 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,714 | ₩79,476 | ₩77,913 | ₩78,060 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,794 | ₩79,168 | ₩78,126 | ₩78,874 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,806 | ₩78,754 | ₩77,231 | ₩78,380 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩77,058 | ₩77,806 | ₩76,884 | ₩77,752 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,300 | ₩78,300 | ₩77,138 | ₩77,539 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩78,006 | ₩78,701 | ₩77,458 | ₩77,899 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,844 | ₩80,291 | ₩76,830 | ₩78,060 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,951 | ₩77,178 | ₩75,909 | ₩76,390 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,786 | ₩77,565 | ₩73,437 | ₩76,897 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,269 | ₩76,443 | ₩74,426 | ₩74,786 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,588 | ₩75,975 | ₩75,187 | ₩75,294 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,628 | ₩76,537 | ₩74,947 | ₩75,521 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,808 | ₩78,808 | ₩75,374 | ₩75,641 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩78,060 | ₩78,808 | ₩77,685 | ₩78,808 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,741 | ₩78,741 | ₩77,806 | ₩78,126 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,685 | ₩79,703 | ₩77,685 | ₩78,968 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,899 | ₩77,979 | ₩77,018 | ₩77,685 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,926 | ₩78,019 | ₩76,537 | ₩77,726 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩77,044 | ₩77,659 | ₩76,203 | ₩77,592 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,832 | ₩78,300 | ₩76,777 | ₩77,058 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,207 | ₩78,781 | ₩77,685 | ₩78,300 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,583 | ₩79,583 | ₩77,859 | ₩78,207 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,119 | ₩81,279 | ₩78,607 | ₩79,729 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,729 | ₩81,974 | ₩78,594 | ₩81,453 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,269 | ₩80,424 | ₩74,145 | ₩80,104 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,337 | ₩83,644 | ₩81,132 | ₩81,333 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,562 | ₩83,524 | ₩82,134 | ₩83,430 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,898 | ₩84,365 | ₩82,909 | ₩82,922 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,646 | ₩84,646 | ₩83,657 | ₩83,764 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,884 | ₩84,111 | ₩83,069 | ₩83,711 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,590 | ₩84,445 | ₩83,163 | ₩83,671 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,816 | ₩83,884 | ₩82,816 | ₩83,470 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,094 | ₩83,190 | ₩81,987 | ₩83,096 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,266 | ₩81,907 | ₩81,172 | ₩81,520 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,814 | ₩82,188 | ₩81,012 | ₩81,266 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,814 | ₩82,482 | ₩81,065 | ₩81,814 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,821 | ₩81,386 | ₩78,821 | ₩81,293 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,130 | ₩80,130 | ₩79,182 | ₩79,449 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,170 | ₩82,268 | ₩78,941 | ₩79,128 | -1.30% | 7.5만 |
|---|