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 | ₩121,981 | ₩124,049 | ₩120,793 | ₩123,862 | +1.54% | 9.9만 |
| 2026.10.08 | ₩122,047 | ₩123,022 | ₩120,379 | ₩121,300 | -0.61% | 13.9만 |
| 2026.10.07 | ₩122,581 | ₩123,689 | ₩121,207 | ₩122,755 | +0.14% | 12.3만 |
| 2026.10.06 | ₩123,635 | ₩124,209 | ₩122,448 | ₩123,302 | -0.27% | 8.9만 |
| 2026.10.05 | ₩123,475 | ₩125,277 | ₩122,741 | ₩123,315 | -0.13% | 24.8만 |
| 2026.10.02 | ₩124,596 | ₩125,304 | ₩123,142 | ₩123,288 | -1.05% | 12.4만 |
| 2026.10.01 | ₩120,886 | ₩124,730 | ₩120,513 | ₩123,542 | +2.20% | 18.4만 |
| 2026.09.30 | ₩119,605 | ₩120,900 | ₩118,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,419 |
| +0.68% |
| 16.1만 |
| 2026.09.29 | ₩119,925 | ₩121,006 | ₩118,444 | ₩119,432 | -0.41% | 13.7만 |
|---|
| 2026.09.28 | ₩119,592 | ₩120,112 | ₩117,683 | ₩119,712 | +0.10% | 9.5만 |
|---|
| 2026.09.25 | ₩119,979 | ₩120,833 | ₩119,178 | ₩119,205 | -0.65% | 8.5만 |
|---|
| 2026.09.24 | ₩118,004 | ₩119,218 | ₩116,415 | ₩118,804 | +0.68% | 15.4만 |
|---|
| 2026.09.23 | ₩116,629 | ₩119,618 | ₩115,802 | ₩118,204 | +1.35% | 12.3만 |
|---|
| 2026.09.22 | ₩115,868 | ₩118,297 | ₩115,161 | ₩115,895 | +0.02% | 21.8만 |
|---|
| 2026.09.21 | ₩116,682 | ₩117,363 | ₩114,013 | ₩114,640 | -1.75% | 17.2만 |
|---|
| 2026.09.18 | ₩114,387 | ₩115,935 | ₩112,252 | ₩115,681 | +1.13% | 29만 |
|---|
| 2026.09.17 | ₩117,256 | ₩117,897 | ₩115,054 | ₩115,388 | -1.59% | 21.7만 |
|---|
| 2026.09.16 | ₩113,399 | ₩117,910 | ₩113,399 | ₩116,269 | +2.53% | 17.5만 |
|---|
| 2026.09.15 | ₩113,626 | ₩114,747 | ₩112,785 | ₩113,706 | +0.07% | 12.6만 |
|---|
| 2026.09.14 | ₩113,706 | ₩115,161 | ₩112,011 | ₩114,440 | +0.65% | 11.7만 |
|---|
| 2026.09.11 | ₩111,518 | ₩115,882 | ₩111,518 | ₩114,454 | +2.63% | 14.7만 |
|---|
| 2026.09.10 | ₩110,210 | ₩111,224 | ₩109,556 | ₩110,223 | +0.01% | 8.6만 |
|---|
| 2026.09.09 | ₩110,637 | ₩111,130 | ₩109,476 | ₩110,410 | -0.21% | 7.8만 |
|---|
| 2026.09.08 | ₩112,759 | ₩113,706 | ₩109,275 | ₩111,624 | -1.01% | 14.7만 |
|---|
| 2026.09.04 | ₩111,171 | ₩112,572 | ₩110,597 | ₩112,572 | +1.26% | 9만 |
|---|
| 2026.09.03 | ₩107,661 | ₩111,477 | ₩107,140 | ₩111,477 | +3.55% | 11.4만 |
|---|
| 2026.09.02 | ₩107,434 | ₩108,621 | ₩106,713 | ₩108,061 | +0.58% | 10.7만 |
|---|
| 2026.09.01 | ₩106,233 | ₩106,980 | ₩104,071 | ₩106,860 | +0.59% | 13.8만 |
|---|
| 2026.08.31 | ₩106,193 | ₩107,474 | ₩105,258 | ₩106,593 | +0.38% | 12.7만 |
|---|
| 2026.08.28 | ₩108,315 | ₩109,622 | ₩106,152 | ₩106,326 | -1.84% | 7.5만 |
|---|
| 2026.08.27 | ₩105,752 | ₩107,968 | ₩105,752 | ₩107,554 | +1.70% | 7.5만 |
|---|
| 2026.08.26 | ₩106,593 | ₩106,900 | ₩104,765 | ₩105,952 | -0.60% | 13.8만 |
|---|
| 2026.08.25 | ₩103,003 | ₩106,259 | ₩101,695 | ₩105,939 | +2.85% | 12.6만 |
|---|
| 2026.08.24 | ₩103,483 | ₩104,151 | ₩101,735 | ₩102,376 | -1.07% | 12.5만 |
|---|
| 2026.08.21 | ₩103,950 | ₩104,471 | ₩102,042 | ₩104,004 | +0.05% | 13.9만 |
|---|
| 2026.08.20 | ₩103,657 | ₩106,766 | ₩103,603 | ₩103,937 | +0.27% | 12.5만 |
|---|
| 2026.08.19 | ₩105,459 | ₩105,685 | ₩102,829 | ₩104,031 | -1.35% | 13.4만 |
|---|
| 2026.08.18 | ₩104,071 | ₩106,179 | ₩103,697 | ₩105,245 | +1.13% | 15.1만 |
|---|
| 2026.08.17 | ₩108,034 | ₩108,208 | ₩103,697 | ₩104,831 | -2.96% | 14.7만 |
|---|
| 2026.08.14 | ₩108,515 | ₩109,396 | ₩107,207 | ₩108,208 | -0.28% | 15.5만 |
|---|
| 2026.08.13 | ₩107,968 | ₩108,461 | ₩107,260 | ₩108,061 | +0.09% | 10.8만 |
|---|
| 2026.08.12 | ₩107,500 | ₩108,355 | ₩106,513 | ₩107,113 | -0.36% | 12.2만 |
|---|
| 2026.08.11 | ₩109,182 | ₩110,770 | ₩107,167 | ₩107,821 | -1.25% | 18.8만 |
|---|
| 2026.08.10 | ₩111,718 | ₩112,892 | ₩109,863 | ₩109,969 | -1.56% | 12.3만 |
|---|
| 2026.08.07 | ₩115,401 | ₩116,415 | ₩111,784 | ₩112,292 | -2.69% | 12.5만 |
|---|
| 2026.08.06 | ₩114,293 | ₩116,616 | ₩113,453 | ₩115,575 | +1.12% | 20.7만 |
|---|
| 2026.08.05 | ₩115,094 | ₩115,428 | ₩111,331 | ₩114,720 | -0.32% | 18만 |
|---|
| 2026.08.04 | ₩113,813 | ₩117,843 | ₩113,439 | ₩115,828 | +1.77% | 24.3만 |
|---|
| 2026.08.03 | ₩112,532 | ₩115,748 | ₩112,105 | ₩114,387 | +1.65% | 29.6만 |
|---|
| 2026.07.31 | ₩109,115 | ₩113,466 | ₩107,073 | ₩111,731 | +2.40% | 27.2만 |
|---|
| 2026.07.30 | ₩112,452 | ₩117,857 | ₩108,968 | ₩110,090 | -2.10% | 27.7만 |
|---|
| 2026.07.29 | ₩110,423 | ₩113,186 | ₩110,210 | ₩110,730 | +0.28% | 13.6만 |
|---|
| 2026.07.28 | ₩108,915 | ₩112,385 | ₩108,915 | ₩110,904 | +1.83% | 8.9만 |
|---|
| 2026.07.27 | ₩109,275 | ₩112,358 | ₩107,287 | ₩108,501 | -0.71% | 8.5만 |
|---|
| 2026.07.24 | ₩107,100 | ₩109,662 | ₩106,606 | ₩108,408 | +1.22% | 9.4만 |
|---|
| 2026.07.23 | ₩107,861 | ₩109,342 | ₩106,633 | ₩106,806 | -0.98% | 15.7만 |
|---|
| 2026.07.22 | ₩108,742 | ₩109,943 | ₩105,085 | ₩107,861 | -0.81% | 19.9만 |
|---|
| 2026.07.21 | ₩106,900 | ₩108,662 | ₩106,299 | ₩108,395 | +1.40% | 15.5만 |
|---|
| 2026.07.20 | ₩105,125 | ₩107,621 | ₩104,217 | ₩106,473 | +1.28% | 13.7만 |
|---|
| 2026.07.17 | ₩103,830 | ₩105,499 | ₩103,830 | ₩105,392 | +1.50% | 8만 |
|---|
| 2026.07.16 | ₩101,855 | ₩104,991 | ₩101,855 | ₩104,551 | +2.65% | 16.4만 |
|---|
| 2026.07.15 | ₩103,417 | ₩104,524 | ₩100,360 | ₩101,508 | -1.85% | 20.9만 |
|---|
| 2026.07.14 | ₩104,778 | ₩105,712 | ₩102,536 | ₩103,550 | -1.17% | 10만 |
|---|
| 2026.07.13 | ₩103,777 | ₩104,991 | ₩103,230 | ₩104,751 | +0.94% | 10.7만 |
|---|
| 2026.07.10 | ₩101,922 | ₩104,231 | ₩101,014 | ₩103,096 | +1.15% | 12.2만 |
|---|
| 2026.07.09 | ₩99,706 | ₩102,122 | ₩98,826 | ₩101,922 | +2.22% | 14.3만 |
|---|
| 2026.07.08 | ₩99,026 | ₩100,374 | ₩97,131 | ₩99,960 | +0.94% | 13.4만 |
|---|
| 2026.07.07 | ₩98,065 | ₩100,080 | ₩97,758 | ₩99,159 | +1.12% | 11.4만 |
|---|
| 2026.07.06 | ₩96,103 | ₩98,158 | ₩95,556 | ₩98,065 | +2.04% | 14.7만 |
|---|
| 2026.07.02 | ₩98,412 | ₩98,719 | ₩96,090 | ₩96,664 | -1.78% | 15.1만 |
|---|
| 2026.07.01 | ₩97,411 | ₩100,494 | ₩97,024 | ₩98,532 | +1.15% | 17.9만 |
|---|
| 2026.06.30 | ₩96,530 | ₩98,292 | ₩96,090 | ₩97,411 | +0.91% | 18.2만 |
|---|
| 2026.06.29 | ₩94,955 | ₩97,985 | ₩94,742 | ₩96,463 | +1.59% | 21.1만 |
|---|
| 2026.06.26 | ₩94,862 | ₩95,569 | ₩93,341 | ₩95,316 | +0.48% | 32.5만 |
|---|
| 2026.06.25 | ₩94,261 | ₩96,303 | ₩94,048 | ₩94,902 | +0.68% | 19.4만 |
|---|
| 2026.06.24 | ₩93,954 | ₩95,516 | ₩92,820 | ₩94,035 | +0.09% | 22.5만 |
|---|
| 2026.06.23 | ₩93,007 | ₩94,061 | ₩91,419 | ₩93,941 | +1.00% | 14.1만 |
|---|
| 2026.06.22 | ₩94,408 | ₩95,436 | ₩92,446 | ₩92,473 | -2.05% | 18.6만 |
|---|
| 2026.06.18 | ₩94,208 | ₩94,475 | ₩92,700 | ₩94,181 | -0.03% | 35만 |
|---|
| 2026.06.17 | ₩94,728 | ₩94,995 | ₩92,006 | ₩92,940 | -1.89% | 12.9만 |
|---|
| 2026.06.16 | ₩95,823 | ₩96,770 | ₩94,075 | ₩94,395 | -1.49% | 12.4만 |
|---|
| 2026.06.15 | ₩97,398 | ₩97,891 | ₩94,728 | ₩94,942 | -2.52% | 27.4만 |
|---|
| 2026.06.12 | ₩96,690 | ₩98,852 | ₩96,544 | ₩97,237 | +0.57% | 8.4만 |
|---|
| 2026.06.11 | ₩98,919 | ₩99,827 | ₩95,022 | ₩96,624 | -2.32% | 14.2만 |
|---|
| 2026.06.10 | ₩97,945 | ₩100,094 | ₩97,224 | ₩98,906 | +0.98% | 17.7만 |
|---|
| 2026.06.09 | ₩96,650 | ₩98,052 | ₩94,702 | ₩97,798 | +1.19% | 15.3만 |
|---|
| 2026.06.08 | ₩96,690 | ₩98,946 | ₩95,609 | ₩95,796 | -0.92% | 11.4만 |
|---|
| 2026.06.05 | ₩95,489 | ₩97,037 | ₩94,635 | ₩96,290 | +0.84% | 8.1만 |
|---|
| 2026.06.04 | ₩93,968 | ₩95,876 | ₩92,460 | ₩95,436 | +1.56% | 10만 |
|---|
| 2026.06.03 | ₩95,663 | ₩95,663 | ₩92,326 | ₩93,901 | -1.84% | 11.6만 |
|---|
| 2026.06.02 | ₩96,023 | ₩98,319 | ₩94,381 | ₩96,383 | +0.38% | 19만 |
|---|
| 2026.06.01 | ₩93,060 | ₩97,051 | ₩92,433 | ₩95,382 | +2.50% | 16.2만 |
|---|
| 2026.05.29 | ₩91,045 | ₩93,434 | ₩89,644 | ₩92,873 | +2.01% | 14.5만 |
|---|
| 2026.05.28 | ₩89,564 | ₩92,086 | ₩89,257 | ₩90,685 | +1.25% | 14.1만 |
|---|
| 2026.05.27 | ₩89,497 | ₩90,725 | ₩88,403 | ₩89,417 | -0.09% | 7.3만 |
|---|
| 2026.05.26 | ₩88,269 | ₩89,791 | ₩88,176 | ₩88,803 | +0.60% | 9.4만 |
|---|
| 2026.05.22 | ₩85,733 | ₩88,750 | ₩85,733 | ₩88,669 | +3.42% | 9.2만 |
|---|
| 2026.05.21 | ₩85,560 | ₩85,947 | ₩84,559 | ₩85,653 | +0.11% | 5.7만 |
|---|
| 2026.05.20 | ₩85,146 | ₩86,628 | ₩84,719 | ₩86,227 | +1.27% | 7.9만 |
|---|
| 2026.05.19 | ₩86,174 | ₩87,148 | ₩84,706 | ₩85,306 | -1.01% | 7.2만 |
|---|
| 2026.05.18 | ₩85,747 | ₩88,536 | ₩85,573 | ₩87,055 | +1.53% | 9.3만 |
|---|
| 2026.05.15 | ₩85,680 | ₩86,668 | ₩84,879 | ₩85,747 | +0.08% | 16.7만 |
|---|
| 2026.05.14 | ₩84,546 | ₩86,548 | ₩84,279 | ₩85,680 | +1.34% | 9.1만 |
|---|
| 2026.05.13 | ₩85,213 | ₩85,213 | ₩81,770 | ₩83,865 | -1.58% | 12.3만 |
|---|
| 2026.05.12 | ₩88,816 | ₩88,910 | ₩84,799 | ₩84,973 | -4.33% | 8.2만 |
|---|
| 2026.05.11 | ₩88,950 | ₩90,164 | ₩88,403 | ₩88,763 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩87,041 | ₩89,417 | ₩86,761 | ₩88,950 | +2.19% | 6.6만 |
|---|
| 2026.05.07 | ₩86,721 | ₩88,603 | ₩86,467 | ₩87,215 | +0.57% | 8.7만 |
|---|
| 2026.05.06 | ₩87,375 | ₩88,082 | ₩85,680 | ₩86,467 | -1.04% | 8.8만 |
|---|
| 2026.05.05 | ₩86,721 | ₩88,296 | ₩86,534 | ₩87,241 | +0.60% | 8.2만 |
|---|
| 2026.05.04 | ₩85,813 | ₩88,162 | ₩85,253 | ₩86,281 | +0.54% | 10.5만 |
|---|
| 2026.05.01 | ₩85,493 | ₩86,027 | ₩83,598 | ₩85,813 | +0.37% | 9.1만 |
|---|
| 2026.04.30 | ₩87,629 | ₩88,963 | ₩83,465 | ₩85,066 | -2.92% | 14.6만 |
|---|
| 2026.04.29 | ₩84,759 | ₩85,306 | ₩83,865 | ₩84,586 | -0.20% | 5.6만 |
|---|
| 2026.04.28 | ₩85,386 | ₩85,400 | ₩84,092 | ₩84,906 | -0.56% | 6.2만 |
|---|
| 2026.04.27 | ₩85,920 | ₩86,467 | ₩84,906 | ₩85,133 | -0.92% | 5.7만 |
|---|
| 2026.04.24 | ₩85,533 | ₩87,228 | ₩85,333 | ₩85,920 | +0.45% | 6.5만 |
|---|
| 2026.04.23 | ₩86,721 | ₩87,095 | ₩84,879 | ₩85,773 | -1.09% | 6.4만 |
|---|
| 2026.04.22 | ₩85,894 | ₩86,801 | ₩85,426 | ₩86,441 | +0.64% | 5.3만 |
|---|
| 2026.04.21 | ₩84,399 | ₩86,401 | ₩84,265 | ₩85,880 | +1.76% | 6.5만 |
|---|
| 2026.04.20 | ₩85,226 | ₩85,787 | ₩84,626 | ₩84,666 | -0.66% | 3.5만 |
|---|
| 2026.04.17 | ₩86,374 | ₩87,055 | ₩85,547 | ₩85,800 | -0.66% | 6.6만 |
|---|
| 2026.04.16 | ₩83,825 | ₩85,413 | ₩83,545 | ₩85,346 | +1.81% | 5.9만 |
|---|
| 2026.04.15 | ₩85,280 | ₩86,948 | ₩84,159 | ₩84,239 | -1.22% | 4만 |
|---|
| 2026.04.14 | ₩85,787 | ₩86,761 | ₩85,333 | ₩85,587 | -0.23% | 7만 |
|---|
| 2026.04.13 | ₩83,198 | ₩86,027 | ₩82,917 | ₩85,920 | +3.27% | 6.2만 |
|---|
| 2026.04.10 | ₩83,958 | ₩84,359 | ₩82,891 | ₩83,304 | -0.78% | 4만 |
|---|
| 2026.04.09 | ₩82,651 | ₩84,559 | ₩81,343 | ₩83,665 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩84,159 | ₩84,292 | ₩82,504 | ₩83,251 | -1.08% | 7.8만 |
|---|
| 2026.04.07 | ₩79,781 | ₩82,250 | ₩79,781 | ₩81,663 | +2.36% | 6.5만 |
|---|
| 2026.04.06 | ₩79,835 | ₩80,702 | ₩78,460 | ₩80,021 | +0.23% | 5.6만 |
|---|
| 2026.04.02 | ₩79,007 | ₩80,008 | ₩78,140 | ₩79,541 | +0.68% | 5.3만 |
|---|
| 2026.04.01 | ₩77,953 | ₩80,595 | ₩77,953 | ₩80,048 | +2.69% | 6.9만 |
|---|
| 2026.03.31 | ₩77,205 | ₩79,020 | ₩76,164 | ₩78,020 | +1.05% | 9.2만 |
|---|
| 2026.03.30 | ₩77,072 | ₩77,072 | ₩75,470 | ₩76,378 | -0.90% | 5.2만 |
|---|
| 2026.03.27 | ₩77,606 | ₩78,073 | ₩75,978 | ₩76,258 | -1.74% | 6.6만 |
|---|
| 2026.03.26 | ₩77,419 | ₩78,940 | ₩77,419 | ₩78,100 | +0.88% | 5.3만 |
|---|
| 2026.03.25 | ₩79,034 | ₩79,795 | ₩77,366 | ₩77,953 | -1.37% | 7.3만 |
|---|
| 2026.03.24 | ₩76,565 | ₩79,327 | ₩76,084 | ₩78,754 | +2.86% | 8.8만 |
|---|
| 2026.03.23 | ₩76,965 | ₩78,807 | ₩76,418 | ₩77,392 | +0.55% | 9.7만 |
|---|
| 2026.03.20 | ₩75,858 | ₩76,939 | ₩74,563 | ₩75,083 | -1.02% | 24.5만 |
|---|
| 2026.03.19 | ₩74,910 | ₩76,511 | ₩74,910 | ₩76,044 | +1.51% | 5.6만 |
|---|
| 2026.03.18 | ₩77,179 | ₩78,607 | ₩75,364 | ₩75,364 | -2.35% | 5.7만 |
|---|
| 2026.03.17 | ₩80,809 | ₩81,142 | ₩77,312 | ₩77,926 | -3.57% | 8.3만 |
|---|
| 2026.03.16 | ₩80,542 | ₩80,996 | ₩80,168 | ₩80,315 | -0.28% | 8.6만 |
|---|
| 2026.03.13 | ₩81,276 | ₩81,276 | ₩79,367 | ₩79,861 | -1.74% | 5.8만 |
|---|
| 2026.03.12 | ₩79,247 | ₩81,022 | ₩78,580 | ₩80,609 | +1.72% | 7.4만 |
|---|
| 2026.03.11 | ₩80,462 | ₩81,049 | ₩79,848 | ₩80,368 | -0.12% | 7만 |
|---|
| 2026.03.10 | ₩80,262 | ₩81,863 | ₩79,354 | ₩80,822 | +0.70% | 7.8만 |
|---|
| 2026.03.09 | ₩79,674 | ₩80,902 | ₩78,246 | ₩80,702 | +1.29% | 6.8만 |
|---|
| 2026.03.06 | ₩80,755 | ₩81,610 | ₩80,595 | ₩80,996 | +0.30% | 8.7만 |
|---|
| 2026.03.05 | ₩81,676 | ₩82,851 | ₩81,503 | ₩82,317 | +0.78% | 5.8만 |
|---|
| 2026.03.04 | ₩81,489 | ₩82,904 | ₩80,435 | ₩82,744 | +1.54% | 5.8만 |
|---|
| 2026.03.03 | ₩80,222 | ₩81,676 | ₩78,447 | ₩81,409 | +1.48% | 7.6만 |
|---|
| 2026.03.02 | ₩80,035 | ₩81,863 | ₩79,915 | ₩81,570 | +1.92% | 5.9만 |
|---|
| 2026.02.27 | ₩80,355 | ₩81,543 | ₩79,007 | ₩81,343 | +1.23% | 9.1만 |
|---|
| 2026.02.26 | ₩81,716 | ₩82,197 | ₩80,595 | ₩81,423 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩80,902 | ₩81,610 | ₩79,261 | ₩81,156 | +0.31% | 8.3만 |
|---|
| 2026.02.24 | ₩80,155 | ₩81,730 | ₩79,688 | ₩80,235 | +0.10% | 8.4만 |
|---|
| 2026.02.23 | ₩82,357 | ₩82,357 | ₩79,314 | ₩79,661 | -3.27% | 6.9만 |
|---|
| 2026.02.20 | ₩82,744 | ₩84,079 | ₩81,663 | ₩82,891 | +0.18% | 8.5만 |
|---|
| 2026.02.19 | ₩82,317 | ₩83,611 | ₩81,730 | ₩82,424 | +0.13% | 6.8만 |
|---|
| 2026.02.18 | ₩83,024 | ₩84,092 | ₩82,183 | ₩82,891 | -0.16% | 7.5만 |
|---|
| 2026.02.17 | ₩84,906 | ₩85,493 | ₩83,198 | ₩83,211 | -2.00% | 8.6만 |
|---|
| 2026.02.13 | ₩85,907 | ₩86,534 | ₩84,786 | ₩85,173 | -0.85% | 10.2만 |
|---|
| 2026.02.12 | ₩87,749 | ₩87,895 | ₩84,546 | ₩85,840 | -2.17% | 14.4만 |
|---|
| 2026.02.11 | ₩87,161 | ₩88,456 | ₩85,934 | ₩86,948 | -0.24% | 14.9만 |
|---|
| 2026.02.10 | ₩89,217 | ₩89,791 | ₩87,028 | ₩87,055 | -2.42% | 6.9만 |
|---|
| 2026.02.09 | ₩90,338 | ₩91,926 | ₩88,496 | ₩88,883 | -1.61% | 14.2만 |
|---|
| 2026.02.06 | ₩87,548 | ₩90,938 | ₩87,001 | ₩90,645 | +3.54% | 21.8만 |
|---|
| 2026.02.05 | ₩80,275 | ₩89,016 | ₩80,048 | ₩87,615 | +9.14% | 19.2만 |
|---|
| 2026.02.04 | ₩79,087 | ₩82,677 | ₩78,607 | ₩80,275 | +1.50% | 17.4만 |
|---|
| 2026.02.03 | ₩79,875 | ₩80,208 | ₩77,606 | ₩78,460 | -1.77% | 11.7만 |
|---|
| 2026.02.02 | ₩78,433 | ₩80,582 | ₩78,126 | ₩80,155 | +2.19% | 7만 |
|---|
| 2026.01.30 | ₩76,818 | ₩79,341 | ₩76,805 | ₩78,487 | +2.17% | 10.8만 |
|---|
| 2026.01.29 | ₩77,806 | ₩77,859 | ₩76,418 | ₩77,512 | -0.38% | 8.3만 |
|---|
| 2026.01.28 | ₩76,939 | ₩78,286 | ₩75,711 | ₩77,245 | +0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩76,391 | ₩76,965 | ₩75,804 | ₩76,658 | +0.35% | 5.4만 |
|---|
| 2026.01.26 | ₩75,817 | ₩78,887 | ₩75,003 | ₩76,525 | +0.93% | 5.7만 |
|---|
| 2026.01.23 | ₩77,165 | ₩77,272 | ₩75,591 | ₩75,884 | -1.66% | 3.8만 |
|---|
| 2026.01.22 | ₩77,045 | ₩77,993 | ₩76,725 | ₩77,619 | +0.74% | 6.4만 |
|---|
| 2026.01.21 | ₩75,003 | ₩76,979 | ₩74,083 | ₩76,979 | +2.63% | 6.4만 |
|---|
| 2026.01.20 | ₩76,765 | ₩77,165 | ₩74,496 | ₩74,510 | -2.94% | 9.5만 |
|---|
| 2026.01.16 | ₩78,607 | ₩78,900 | ₩77,833 | ₩78,086 | -0.66% | 7.2만 |
|---|
| 2026.01.15 | ₩77,472 | ₩79,261 | ₩77,472 | ₩78,767 | +1.67% | 7.8만 |
|---|
| 2026.01.14 | ₩78,540 | ₩79,194 | ₩77,232 | ₩77,552 | -1.26% | 7.4만 |
|---|
| 2026.01.13 | ₩78,794 | ₩78,914 | ₩78,100 | ₩78,447 | -0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩77,713 | ₩78,673 | ₩77,286 | ₩78,527 | +1.05% | 6.1만 |
|---|
| 2026.01.09 | ₩78,046 | ₩78,540 | ₩77,179 | ₩78,073 | +0.03% | 6.2만 |
|---|
| 2026.01.08 | ₩76,525 | ₩78,460 | ₩76,525 | ₩77,886 | +1.78% | 5.8만 |
|---|
| 2026.01.07 | ₩77,432 | ₩78,673 | ₩75,444 | ₩76,979 | -0.59% | 6.8만 |
|---|
| 2026.01.06 | ₩76,618 | ₩78,286 | ₩76,151 | ₩77,059 | +0.57% | 5.8만 |
|---|
| 2026.01.05 | ₩75,898 | ₩78,714 | ₩75,324 | ₩76,992 | +1.44% | 7.7만 |
|---|
| 2026.01.02 | ₩77,192 | ₩77,272 | ₩75,631 | ₩75,911 | -1.66% | 7.6만 |
|---|
| 2025.12.31 | ₩78,340 | ₩78,473 | ₩77,019 | ₩77,085 | -1.60% | 3.8만 |
|---|
| 2025.12.30 | ₩78,353 | ₩78,353 | ₩77,739 | ₩77,966 | -0.49% | 4.6만 |
|---|
| 2025.12.29 | ₩79,087 | ₩79,247 | ₩78,540 | ₩78,567 | -0.66% | 5.4만 |
|---|
| 2025.12.26 | ₩79,274 | ₩80,008 | ₩77,659 | ₩79,621 | +0.44% | 4.1만 |
|---|
| 2025.12.24 | ₩78,700 | ₩79,634 | ₩78,700 | ₩79,474 | +0.98% | 3.4만 |
|---|
| 2025.12.23 | ₩78,807 | ₩78,834 | ₩78,006 | ₩78,714 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩79,594 | ₩80,489 | ₩78,780 | ₩78,847 | -0.94% | 6.2만 |
|---|
| 2025.12.19 | ₩80,235 | ₩80,795 | ₩78,820 | ₩79,394 | -1.05% | 17.8만 |
|---|
| 2025.12.18 | ₩82,077 | ₩82,077 | ₩80,142 | ₩80,635 | -1.76% | 6.7만 |
|---|
| 2025.12.17 | ₩81,022 | ₩81,876 | ₩80,742 | ₩81,316 | +0.36% | 9.4만 |
|---|
| 2025.12.16 | ₩79,528 | ₩82,010 | ₩79,167 | ₩81,383 | +2.33% | 19.1만 |
|---|
| 2025.12.15 | ₩80,902 | ₩80,982 | ₩78,673 | ₩79,394 | -1.86% | 9.5만 |
|---|
| 2025.12.12 | ₩81,570 | ₩81,943 | ₩80,208 | ₩80,448 | -1.37% | 9.7만 |
|---|
| 2025.12.11 | ₩81,276 | ₩82,277 | ₩80,942 | ₩81,796 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩78,353 | ₩81,730 | ₩77,326 | ₩80,982 | +3.36% | 18.2만 |
|---|
| 2025.12.09 | ₩78,260 | ₩79,514 | ₩78,260 | ₩78,407 | +0.19% | 6.1만 |
|---|
| 2025.12.08 | ₩78,193 | ₩78,540 | ₩77,446 | ₩78,233 | +0.05% | 6.5만 |
|---|
| 2025.12.05 | ₩77,606 | ₩78,407 | ₩77,406 | ₩77,753 | +0.19% | 4.2만 |
|---|
| 2025.12.04 | ₩78,633 | ₩79,394 | ₩77,833 | ₩77,980 | -0.83% | 7만 |
|---|
| 2025.12.03 | ₩78,714 | ₩79,087 | ₩78,046 | ₩78,794 | +0.10% | 5.2만 |
|---|
| 2025.12.02 | ₩77,726 | ₩78,673 | ₩77,152 | ₩78,300 | +0.74% | 8.8만 |
|---|
| 2025.12.01 | ₩76,979 | ₩77,726 | ₩76,805 | ₩77,673 | +0.90% | 7.8만 |
|---|
| 2025.11.28 | ₩78,220 | ₩78,220 | ₩77,059 | ₩77,459 | -0.97% | 3.4만 |
|---|
| 2025.11.26 | ₩77,926 | ₩78,620 | ₩77,379 | ₩77,819 | -0.14% | 11.2만 |
|---|
| 2025.11.25 | ₩76,765 | ₩80,208 | ₩76,752 | ₩77,980 | +1.58% | 7.5만 |
|---|
| 2025.11.24 | ₩76,872 | ₩77,099 | ₩75,831 | ₩76,311 | -0.73% | 7.9만 |
|---|
| 2025.11.21 | ₩74,710 | ₩77,486 | ₩73,362 | ₩76,818 | +2.82% | 8.1만 |
|---|
| 2025.11.20 | ₩76,191 | ₩76,365 | ₩74,349 | ₩74,710 | -1.94% | 7.1만 |
|---|
| 2025.11.19 | ₩75,511 | ₩75,898 | ₩75,110 | ₩75,217 | -0.39% | 6.4만 |
|---|
| 2025.11.18 | ₩75,551 | ₩76,458 | ₩74,870 | ₩75,444 | -0.14% | 6.4만 |
|---|
| 2025.11.17 | ₩78,727 | ₩78,727 | ₩75,297 | ₩75,564 | -4.02% | 8.3만 |
|---|
| 2025.11.14 | ₩77,980 | ₩78,727 | ₩77,606 | ₩78,727 | +0.96% | 7.8만 |
|---|
| 2025.11.13 | ₩78,660 | ₩78,660 | ₩77,726 | ₩78,046 | -0.78% | 6만 |
|---|
| 2025.11.12 | ₩77,606 | ₩79,621 | ₩77,606 | ₩78,887 | +1.65% | 8.7만 |
|---|
| 2025.11.11 | ₩77,819 | ₩77,899 | ₩76,939 | ₩77,606 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩77,846 | ₩77,939 | ₩76,458 | ₩77,646 | -0.26% | 6.8만 |
|---|
| 2025.11.07 | ₩76,965 | ₩77,579 | ₩76,124 | ₩77,512 | +0.71% | 8.5만 |
|---|
| 2025.11.06 | ₩77,753 | ₩78,220 | ₩76,698 | ₩76,979 | -1.00% | 8.1만 |
|---|
| 2025.11.05 | ₩78,126 | ₩78,700 | ₩77,606 | ₩78,220 | +0.12% | 11.7만 |
|---|
| 2025.11.04 | ₩79,501 | ₩79,501 | ₩77,779 | ₩78,126 | -1.73% | 6.9만 |
|---|
| 2025.11.03 | ₩81,036 | ₩81,196 | ₩78,527 | ₩79,648 | -1.71% | 10만 |
|---|
| 2025.10.31 | ₩79,648 | ₩81,890 | ₩78,513 | ₩81,369 | +2.16% | 13만 |
|---|
| 2025.10.30 | ₩76,191 | ₩80,342 | ₩74,069 | ₩80,021 | +5.03% | 14.9만 |
|---|
| 2025.10.29 | ₩83,251 | ₩83,558 | ₩81,049 | ₩81,249 | -2.40% | 10.9만 |
|---|
| 2025.10.28 | ₩82,477 | ₩83,438 | ₩82,050 | ₩83,345 | +1.05% | 5.4만 |
|---|
| 2025.10.27 | ₩83,812 | ₩84,279 | ₩82,824 | ₩82,837 | -1.16% | 5.5만 |
|---|
| 2025.10.24 | ₩84,559 | ₩84,559 | ₩83,571 | ₩83,678 | -1.04% | 4.2만 |
|---|
| 2025.10.23 | ₩83,798 | ₩84,025 | ₩82,984 | ₩83,625 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩83,505 | ₩84,359 | ₩83,078 | ₩83,585 | +0.10% | 6.7만 |
|---|
| 2025.10.21 | ₩82,731 | ₩83,798 | ₩82,731 | ₩83,385 | +0.79% | 5만 |
|---|
| 2025.10.20 | ₩82,010 | ₩83,104 | ₩81,903 | ₩83,011 | +1.22% | 8.2만 |
|---|
| 2025.10.17 | ₩81,183 | ₩81,823 | ₩81,089 | ₩81,436 | +0.31% | 7.7만 |
|---|
| 2025.10.16 | ₩81,730 | ₩82,103 | ₩80,929 | ₩81,183 | -0.67% | 5.5만 |
|---|
| 2025.10.15 | ₩81,730 | ₩82,397 | ₩80,982 | ₩81,730 | 0.00% | 6.3만 |
|---|
| 2025.10.14 | ₩78,740 | ₩81,303 | ₩78,740 | ₩81,209 | +3.14% | 8.7만 |
|---|
| 2025.10.13 | ₩80,048 | ₩80,048 | ₩79,101 | ₩79,367 | -0.85% | 5.7만 |
|---|
| 2025.10.10 | ₩80,088 | ₩82,183 | ₩78,860 | ₩79,047 | -1.30% | 7.5만 |
|---|