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 | ₩122,109 | ₩124,179 | ₩120,920 | ₩123,992 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,175 | ₩123,151 | ₩120,505 | ₩121,427 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,710 | ₩123,819 | ₩121,334 | ₩122,883 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,765 | ₩124,340 | ₩122,576 | ₩123,431 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,605 | ₩125,408 | ₩122,870 | ₩123,445 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,727 | ₩125,435 | ₩123,271 | ₩123,418 | -1.05% | 12.4만 |
| 2026.10.01 | ₩121,013 | ₩124,861 | ₩120,639 | ₩123,672 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,731 | ₩121,026 | ₩118,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,545 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩120,051 | ₩121,133 | ₩118,568 | ₩119,557 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,717 | ₩120,238 | ₩117,807 | ₩119,837 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩120,105 | ₩120,960 | ₩119,303 | ₩119,330 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,127 | ₩119,343 | ₩116,538 | ₩118,929 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,751 | ₩119,744 | ₩115,923 | ₩118,328 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,990 | ₩118,421 | ₩115,282 | ₩116,016 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,805 | ₩117,486 | ₩114,133 | ₩114,761 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,507 | ₩116,057 | ₩112,369 | ₩115,803 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,379 | ₩118,020 | ₩115,175 | ₩115,509 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,518 | ₩118,034 | ₩113,518 | ₩116,391 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,745 | ₩114,868 | ₩112,904 | ₩113,825 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,825 | ₩115,282 | ₩112,129 | ₩114,560 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,634 | ₩116,003 | ₩111,634 | ₩114,574 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,325 | ₩111,341 | ₩109,671 | ₩110,339 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,753 | ₩111,247 | ₩109,590 | ₩110,526 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,877 | ₩113,825 | ₩109,390 | ₩111,741 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,287 | ₩112,690 | ₩110,713 | ₩112,690 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,774 | ₩111,594 | ₩107,252 | ₩111,594 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,546 | ₩108,735 | ₩106,825 | ₩108,174 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,344 | ₩107,092 | ₩104,180 | ₩106,972 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,304 | ₩107,586 | ₩105,369 | ₩106,705 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,428 | ₩109,737 | ₩106,264 | ₩106,438 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,863 | ₩108,081 | ₩105,863 | ₩107,667 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,705 | ₩107,012 | ₩104,874 | ₩106,063 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,111 | ₩106,371 | ₩101,802 | ₩106,050 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,592 | ₩104,260 | ₩101,842 | ₩102,483 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩104,059 | ₩104,581 | ₩102,149 | ₩104,113 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,766 | ₩106,878 | ₩103,712 | ₩104,046 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,569 | ₩105,796 | ₩102,937 | ₩104,140 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,180 | ₩106,291 | ₩103,806 | ₩105,355 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,148 | ₩108,321 | ₩103,806 | ₩104,941 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,629 | ₩109,510 | ₩107,319 | ₩108,321 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩108,081 | ₩108,575 | ₩107,373 | ₩108,174 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,613 | ₩108,468 | ₩106,625 | ₩107,226 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,297 | ₩110,886 | ₩107,279 | ₩107,934 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,835 | ₩113,011 | ₩109,978 | ₩110,085 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,522 | ₩116,538 | ₩111,902 | ₩112,409 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,413 | ₩116,738 | ₩113,572 | ₩115,696 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,215 | ₩115,549 | ₩111,447 | ₩114,841 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,932 | ₩117,967 | ₩113,558 | ₩115,950 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,650 | ₩115,870 | ₩112,222 | ₩114,507 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,230 | ₩113,585 | ₩107,186 | ₩111,848 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,570 | ₩117,980 | ₩109,083 | ₩110,205 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,539 | ₩113,304 | ₩110,325 | ₩110,846 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩109,029 | ₩112,503 | ₩109,029 | ₩111,020 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,390 | ₩112,476 | ₩107,399 | ₩108,615 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,212 | ₩109,777 | ₩106,718 | ₩108,522 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,974 | ₩109,457 | ₩106,745 | ₩106,918 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,856 | ₩110,058 | ₩105,195 | ₩107,974 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩107,012 | ₩108,775 | ₩106,411 | ₩108,508 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,235 | ₩107,733 | ₩104,327 | ₩106,584 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,939 | ₩105,609 | ₩103,939 | ₩105,502 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,962 | ₩105,102 | ₩101,962 | ₩104,661 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,525 | ₩104,634 | ₩100,466 | ₩101,615 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,888 | ₩105,823 | ₩102,643 | ₩103,659 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,886 | ₩105,102 | ₩103,338 | ₩104,861 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩102,029 | ₩104,340 | ₩101,120 | ₩103,204 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,811 | ₩102,229 | ₩98,929 | ₩102,029 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,130 | ₩100,479 | ₩97,233 | ₩100,065 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,168 | ₩100,185 | ₩97,861 | ₩99,263 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,204 | ₩98,261 | ₩95,656 | ₩98,168 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,515 | ₩98,822 | ₩96,191 | ₩96,765 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,513 | ₩100,599 | ₩97,126 | ₩98,635 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,631 | ₩98,395 | ₩96,191 | ₩97,513 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩95,055 | ₩98,088 | ₩94,841 | ₩96,565 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,961 | ₩95,670 | ₩93,438 | ₩95,416 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,360 | ₩96,404 | ₩94,147 | ₩95,002 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩94,053 | ₩95,616 | ₩92,917 | ₩94,133 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,104 | ₩94,160 | ₩91,515 | ₩94,040 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,507 | ₩95,536 | ₩92,543 | ₩92,570 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,307 | ₩94,574 | ₩92,797 | ₩94,280 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,828 | ₩95,095 | ₩92,102 | ₩93,038 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,923 | ₩96,872 | ₩94,173 | ₩94,494 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,500 | ₩97,994 | ₩94,828 | ₩95,042 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,792 | ₩98,956 | ₩96,645 | ₩97,340 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩99,023 | ₩99,931 | ₩95,122 | ₩96,725 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩98,048 | ₩100,199 | ₩97,326 | ₩99,009 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,752 | ₩98,154 | ₩94,801 | ₩97,901 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,792 | ₩99,050 | ₩95,710 | ₩95,897 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,589 | ₩97,139 | ₩94,734 | ₩96,391 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩94,066 | ₩95,977 | ₩92,557 | ₩95,536 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,763 | ₩95,763 | ₩92,423 | ₩94,000 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,124 | ₩98,422 | ₩94,481 | ₩96,484 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,158 | ₩97,152 | ₩92,530 | ₩95,482 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,141 | ₩93,532 | ₩89,738 | ₩92,971 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,658 | ₩92,183 | ₩89,350 | ₩90,780 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,591 | ₩90,820 | ₩88,495 | ₩89,511 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,362 | ₩89,885 | ₩88,268 | ₩88,896 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,823 | ₩88,843 | ₩85,823 | ₩88,763 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,650 | ₩86,037 | ₩84,648 | ₩85,743 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,236 | ₩86,718 | ₩84,808 | ₩86,318 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,264 | ₩87,239 | ₩84,795 | ₩85,396 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,837 | ₩88,629 | ₩85,663 | ₩87,146 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,770 | ₩86,759 | ₩84,968 | ₩85,837 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,634 | ₩86,638 | ₩84,367 | ₩85,770 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,302 | ₩85,302 | ₩81,855 | ₩83,953 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,909 | ₩89,003 | ₩84,888 | ₩85,062 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩89,043 | ₩90,259 | ₩88,495 | ₩88,856 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,133 | ₩89,511 | ₩86,852 | ₩89,043 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,812 | ₩88,696 | ₩86,558 | ₩87,306 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,467 | ₩88,175 | ₩85,770 | ₩86,558 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,812 | ₩88,388 | ₩86,625 | ₩87,333 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,904 | ₩88,255 | ₩85,342 | ₩86,371 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,583 | ₩86,117 | ₩83,686 | ₩85,904 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,720 | ₩89,056 | ₩83,552 | ₩85,155 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,848 | ₩85,396 | ₩83,953 | ₩84,674 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,476 | ₩85,489 | ₩84,180 | ₩84,995 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩86,010 | ₩86,558 | ₩84,995 | ₩85,222 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,623 | ₩87,320 | ₩85,423 | ₩86,010 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,812 | ₩87,186 | ₩84,968 | ₩85,863 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,984 | ₩86,892 | ₩85,516 | ₩86,531 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,487 | ₩86,491 | ₩84,354 | ₩85,970 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,316 | ₩85,877 | ₩84,714 | ₩84,755 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,465 | ₩87,146 | ₩85,636 | ₩85,890 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,913 | ₩85,503 | ₩83,632 | ₩85,436 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,369 | ₩87,039 | ₩84,247 | ₩84,327 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,877 | ₩86,852 | ₩85,423 | ₩85,676 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,285 | ₩86,117 | ₩83,004 | ₩86,010 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩84,047 | ₩84,447 | ₩82,978 | ₩83,392 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,737 | ₩84,648 | ₩81,428 | ₩83,753 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,247 | ₩84,380 | ₩82,590 | ₩83,338 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,865 | ₩82,336 | ₩79,865 | ₩81,749 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,918 | ₩80,787 | ₩78,542 | ₩80,105 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,090 | ₩80,092 | ₩78,222 | ₩79,624 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩78,035 | ₩80,680 | ₩78,035 | ₩80,132 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,286 | ₩79,103 | ₩76,244 | ₩78,101 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,153 | ₩77,153 | ₩75,550 | ₩76,458 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,687 | ₩78,155 | ₩76,057 | ₩76,338 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,500 | ₩79,023 | ₩77,500 | ₩78,182 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,117 | ₩79,878 | ₩77,447 | ₩78,035 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,645 | ₩79,411 | ₩76,164 | ₩78,836 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩77,046 | ₩78,890 | ₩76,498 | ₩77,473 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,937 | ₩77,019 | ₩74,641 | ₩75,162 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,989 | ₩76,592 | ₩74,989 | ₩76,124 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,260 | ₩78,689 | ₩75,443 | ₩75,443 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,894 | ₩81,228 | ₩77,393 | ₩78,008 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,626 | ₩81,081 | ₩80,252 | ₩80,399 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,361 | ₩81,361 | ₩79,451 | ₩79,945 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,330 | ₩81,107 | ₩78,663 | ₩80,693 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,546 | ₩81,134 | ₩79,932 | ₩80,453 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,346 | ₩81,949 | ₩79,437 | ₩80,907 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,758 | ₩80,987 | ₩78,329 | ₩80,787 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,840 | ₩81,695 | ₩80,680 | ₩81,081 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,762 | ₩82,938 | ₩81,588 | ₩82,403 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,575 | ₩82,991 | ₩80,520 | ₩82,831 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,306 | ₩81,762 | ₩78,529 | ₩81,495 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,119 | ₩81,949 | ₩79,998 | ₩81,655 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,439 | ₩81,628 | ₩79,090 | ₩81,428 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,802 | ₩82,283 | ₩80,680 | ₩81,508 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,987 | ₩81,695 | ₩79,344 | ₩81,241 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,239 | ₩81,815 | ₩79,771 | ₩80,319 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,443 | ₩82,443 | ₩79,397 | ₩79,745 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,831 | ₩84,167 | ₩81,749 | ₩82,978 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,403 | ₩83,699 | ₩81,815 | ₩82,510 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,111 | ₩84,180 | ₩82,270 | ₩82,978 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,995 | ₩85,583 | ₩83,285 | ₩83,298 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,997 | ₩86,625 | ₩84,875 | ₩85,262 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,841 | ₩87,988 | ₩84,634 | ₩85,930 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,253 | ₩88,549 | ₩86,024 | ₩87,039 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,310 | ₩89,885 | ₩87,119 | ₩87,146 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,432 | ₩92,022 | ₩88,589 | ₩88,976 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,640 | ₩91,034 | ₩87,093 | ₩90,740 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,359 | ₩89,110 | ₩80,132 | ₩87,707 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,170 | ₩82,764 | ₩78,689 | ₩80,359 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,958 | ₩80,292 | ₩77,687 | ₩78,542 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,516 | ₩80,666 | ₩78,208 | ₩80,239 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,899 | ₩79,424 | ₩76,886 | ₩78,569 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,888 | ₩77,941 | ₩76,498 | ₩77,594 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩77,019 | ₩78,369 | ₩75,790 | ₩77,327 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,471 | ₩77,046 | ₩75,884 | ₩76,739 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,897 | ₩78,970 | ₩75,082 | ₩76,605 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,246 | ₩77,353 | ₩75,670 | ₩75,964 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,126 | ₩78,075 | ₩76,805 | ₩77,701 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,082 | ₩77,059 | ₩74,160 | ₩77,059 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,846 | ₩77,246 | ₩74,574 | ₩74,588 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,689 | ₩78,983 | ₩77,914 | ₩78,168 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,554 | ₩79,344 | ₩77,554 | ₩78,850 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,622 | ₩79,277 | ₩77,313 | ₩77,634 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,876 | ₩78,996 | ₩78,182 | ₩78,529 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,794 | ₩78,756 | ₩77,367 | ₩78,609 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,128 | ₩78,622 | ₩77,260 | ₩78,155 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,605 | ₩78,542 | ₩76,605 | ₩77,968 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,514 | ₩78,756 | ₩75,523 | ₩77,059 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,699 | ₩78,369 | ₩76,231 | ₩77,139 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,977 | ₩78,796 | ₩75,403 | ₩77,073 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,273 | ₩77,353 | ₩75,710 | ₩75,991 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,422 | ₩78,556 | ₩77,099 | ₩77,166 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,435 | ₩78,435 | ₩77,821 | ₩78,048 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,170 | ₩79,330 | ₩78,622 | ₩78,649 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,357 | ₩80,092 | ₩77,741 | ₩79,705 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,783 | ₩79,718 | ₩78,783 | ₩79,558 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,890 | ₩78,916 | ₩78,088 | ₩78,796 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,678 | ₩80,573 | ₩78,863 | ₩78,930 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,319 | ₩80,880 | ₩78,903 | ₩79,477 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,163 | ₩82,163 | ₩80,226 | ₩80,720 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,107 | ₩81,962 | ₩80,827 | ₩81,401 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,611 | ₩82,096 | ₩79,250 | ₩81,468 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,987 | ₩81,067 | ₩78,756 | ₩79,477 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,655 | ₩82,029 | ₩80,292 | ₩80,533 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,361 | ₩82,363 | ₩81,027 | ₩81,882 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,435 | ₩81,815 | ₩77,407 | ₩81,067 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,342 | ₩79,598 | ₩78,342 | ₩78,489 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,275 | ₩78,622 | ₩77,527 | ₩78,315 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,687 | ₩78,489 | ₩77,487 | ₩77,834 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,716 | ₩79,477 | ₩77,914 | ₩78,061 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,796 | ₩79,170 | ₩78,128 | ₩78,876 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,807 | ₩78,756 | ₩77,233 | ₩78,382 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩77,059 | ₩77,807 | ₩76,886 | ₩77,754 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,302 | ₩78,302 | ₩77,139 | ₩77,540 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩78,008 | ₩78,703 | ₩77,460 | ₩77,901 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,846 | ₩80,292 | ₩76,832 | ₩78,061 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,952 | ₩77,180 | ₩75,910 | ₩76,391 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,788 | ₩77,567 | ₩73,439 | ₩76,899 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,271 | ₩76,445 | ₩74,427 | ₩74,788 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,590 | ₩75,977 | ₩75,189 | ₩75,296 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,630 | ₩76,538 | ₩74,948 | ₩75,523 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,809 | ₩78,809 | ₩75,376 | ₩75,643 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩78,061 | ₩78,809 | ₩77,687 | ₩78,809 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,743 | ₩78,743 | ₩77,807 | ₩78,128 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,687 | ₩79,705 | ₩77,687 | ₩78,970 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,901 | ₩77,981 | ₩77,019 | ₩77,687 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,928 | ₩78,021 | ₩76,538 | ₩77,727 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩77,046 | ₩77,661 | ₩76,204 | ₩77,594 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,834 | ₩78,302 | ₩76,779 | ₩77,059 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,208 | ₩78,783 | ₩77,687 | ₩78,302 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,584 | ₩79,584 | ₩77,861 | ₩78,208 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,121 | ₩81,281 | ₩78,609 | ₩79,731 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,731 | ₩81,976 | ₩78,596 | ₩81,455 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,271 | ₩80,426 | ₩74,147 | ₩80,105 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,338 | ₩83,646 | ₩81,134 | ₩81,334 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,564 | ₩83,525 | ₩82,136 | ₩83,432 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,900 | ₩84,367 | ₩82,911 | ₩82,924 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,648 | ₩84,648 | ₩83,659 | ₩83,766 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,886 | ₩84,113 | ₩83,071 | ₩83,713 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,592 | ₩84,447 | ₩83,165 | ₩83,672 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,817 | ₩83,886 | ₩82,817 | ₩83,472 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,096 | ₩83,191 | ₩81,989 | ₩83,098 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,268 | ₩81,909 | ₩81,174 | ₩81,522 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,815 | ₩82,189 | ₩81,014 | ₩81,268 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,815 | ₩82,483 | ₩81,067 | ₩81,815 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,823 | ₩81,388 | ₩78,823 | ₩81,294 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,132 | ₩80,132 | ₩79,184 | ₩79,451 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,172 | ₩82,270 | ₩78,943 | ₩79,130 | -1.30% | 7.5만 |
|---|