시장 데이터를 불러오는 중
전체 종목
Intercont (Cayman) Limited - Class A Ordinary shares 과거 주가
Intercont (Cayman) Limited - Class A Ordinary shares · NCT · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intercont (Cayman) Limited - Class A Ordinary shares · NCT · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,064 | ₩2,211 | ₩1,930 | ₩1,997 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,916 | ₩3,002 | ₩1,903 | ₩2,211 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,836 | ₩2,064 | ₩1,675 | ₩2,037 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,265 | ₩2,345 | ₩1,918 | ₩2,010 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,184 | ₩2,479 | ₩2,117 | ₩2,318 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,037 | ₩2,667 | ₩1,889 | ₩2,251 | +10.53% | 286.7만 |
| 2026.10.01 | ₩2,090 | ₩2,238 | ₩1,836 | ₩1,956 | -6.41% | 25.2만 |
| 2026.09.30 | ₩2,573 | ₩2,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,090 |
| -18.75% |
| 112.8만 |
| 2026.09.29 | ₩3,149 | ₩3,149 | ₩2,345 | ₩2,533 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,735 | ₩5,735 | ₩2,868 | ₩3,350 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,775 | ₩6,164 | ₩5,360 | ₩5,936 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,183 | ₩7,183 | ₩6,070 | ₩6,231 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,973 | ₩8,179 | ₩7,169 | ₩7,276 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,072 | ₩9,327 | ₩7,236 | ₩8,040 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,147 | ₩8,536 | ₩7,518 | ₩7,638 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,131 | ₩10,466 | ₩8,174 | ₩8,214 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,792 | ₩12,489 | ₩10,090 | ₩11,491 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,548 | ₩19,397 | ₩9,045 | ₩11,792 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,352 | ₩11,189 | ₩9,682 | ₩9,950 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,951 | ₩18,425 | ₩14,104 | ₩16,750 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,481 | ₩10,050 | ₩9,481 | ₩10,050 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,050 | ₩10,084 | ₩9,347 | ₩9,816 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,888 | ₩10,888 | ₩10,084 | ₩10,586 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,725 | ₩12,697 | ₩10,653 | ₩10,888 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,060 | ₩13,735 | ₩8,710 | ₩13,400 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,822 | ₩165,827 | ₩16,750 | ₩16,985 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,543 | ₩206,363 | ₩158,457 | ₩164,152 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩173,868 | ₩182,243 | ₩155,107 | ₩174,873 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,812 | ₩174,873 | ₩158,457 | ₩174,538 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,477 | ₩165,157 | ₩157,117 | ₩163,147 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩142,042 | ₩156,447 | ₩140,702 | ₩156,447 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,387 | ₩147,402 | ₩137,352 | ₩142,377 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩144,052 | ₩147,067 | ₩139,362 | ₩145,057 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩139,027 | ₩147,067 | ₩137,352 | ₩143,047 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩139,027 | ₩154,940 | ₩135,342 | ₩138,022 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,332 | ₩140,702 | ₩125,627 | ₩140,702 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,317 | ₩146,732 | ₩127,302 | ₩134,002 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,302 | ₩130,652 | ₩122,109 | ₩130,317 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩121,942 | ₩130,652 | ₩118,927 | ₩129,647 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,637 | ₩130,652 | ₩115,242 | ₩122,277 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,602 | ₩130,652 | ₩120,099 | ₩126,967 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,267 | ₩129,144 | ₩118,592 | ₩119,597 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩119,932 | ₩131,824 | ₩115,409 | ₩120,602 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩116,917 | ₩126,129 | ₩116,582 | ₩118,592 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,582 | ₩123,282 | ₩106,532 | ₩117,252 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,597 | ₩124,622 | ₩117,252 | ₩117,922 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,572 | ₩119,597 | ₩111,892 | ₩115,912 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,262 | ₩127,637 | ₩111,222 | ₩113,232 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,242 | ₩123,550 | ₩115,074 | ₩117,587 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,262 | ₩122,277 | ₩112,227 | ₩113,232 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,242 | ₩123,617 | ₩111,892 | ₩113,902 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,592 | ₩124,957 | ₩114,907 | ₩116,247 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,532 | ₩123,282 | ₩102,847 | ₩116,917 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,587 | ₩127,302 | ₩107,202 | ₩111,892 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,852 | ₩132,327 | ₩103,852 | ₩114,237 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,151 | ₩106,197 | ₩95,811 | ₩102,512 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,156 | ₩104,187 | ₩96,481 | ₩97,486 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,816 | ₩101,004 | ₩94,471 | ₩96,481 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,146 | ₩103,182 | ₩93,131 | ₩96,481 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,806 | ₩97,486 | ₩91,121 | ₩96,146 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,806 | ₩101,172 | ₩89,781 | ₩96,816 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,507 | ₩102,177 | ₩92,126 | ₩96,816 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,811 | ₩100,502 | ₩95,811 | ₩97,821 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,471 | ₩100,502 | ₩90,451 | ₩97,821 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,476 | ₩102,177 | ₩94,136 | ₩96,481 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,806 | ₩98,826 | ₩94,136 | ₩97,486 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,801 | ₩97,486 | ₩87,436 | ₩95,476 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,741 | ₩98,156 | ₩43,551 | ₩96,146 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,486 | ₩105,862 | ₩95,476 | ₩96,146 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,182 | ₩111,222 | ₩93,265 | ₩108,877 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,532 | ₩107,872 | ₩100,535 | ₩105,192 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,857 | ₩111,222 | ₩95,878 | ₩109,212 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,151 | ₩107,135 | ₩97,151 | ₩104,187 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,136 | ₩95,476 | ₩92,126 | ₩95,476 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,821 | ₩97,821 | ₩92,126 | ₩96,146 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,816 | ₩98,123 | ₩93,801 | ₩97,821 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,806 | ₩100,166 | ₩92,964 | ₩97,821 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,187 | ₩104,187 | ₩92,126 | ₩97,151 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,547 | ₩109,547 | ₩100,502 | ₩104,187 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,837 | ₩113,902 | ₩93,801 | ₩113,902 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,821 | ₩100,502 | ₩92,796 | ₩100,502 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,476 | ₩100,837 | ₩91,121 | ₩99,831 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,857 | ₩104,857 | ₩93,801 | ₩97,486 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,816 | ₩133,332 | ₩90,451 | ₩99,496 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,476 | ₩100,133 | ₩91,155 | ₩99,831 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩81,071 | ₩107,704 | ₩81,071 | ₩98,826 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,592 | ₩126,632 | ₩64,321 | ₩82,411 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,662 | ₩145,727 | ₩118,927 | ₩131,992 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,527 | ₩143,382 | ₩102,177 | ₩133,667 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,607 | ₩147,067 | ₩102,847 | ₩118,927 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,831 | ₩108,542 | ₩99,161 | ₩100,166 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩92,126 | ₩114,237 | ₩91,121 | ₩108,877 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,537 | ₩110,217 | ₩83,751 | ₩93,466 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,700 | ₩198,323 | ₩115,878 | ₩129,982 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩87,101 | ₩87,101 | ₩82,076 | ₩82,076 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,461 | ₩92,763 | ₩90,451 | ₩90,451 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,766 | ₩88,776 | ₩86,766 | ₩87,101 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,411 | ₩88,776 | ₩82,411 | ₩86,766 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,478 | ₩86,431 | ₩81,741 | ₩82,076 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,391 | ₩87,269 | ₩78,391 | ₩80,401 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,746 | ₩82,746 | ₩73,031 | ₩78,056 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,736 | ₩85,259 | ₩79,396 | ₩79,396 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,463 | ₩88,441 | ₩78,726 | ₩82,746 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,401 | ₩94,471 | ₩80,401 | ₩88,776 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,751 | ₩93,801 | ₩79,731 | ₩81,406 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,594 | ₩86,096 | ₩80,736 | ₩82,411 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩89,111 | ₩93,801 | ₩84,086 | ₩85,426 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩92,126 | ₩99,831 | ₩89,446 | ₩92,461 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,496 | ₩101,842 | ₩85,259 | ₩90,116 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,220 | ₩113,198 | ₩102,177 | ₩102,512 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,837 | ₩113,567 | ₩100,502 | ₩102,177 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,811 | ₩104,187 | ₩93,131 | ₩100,837 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,746 | ₩96,146 | ₩81,607 | ₩93,466 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,594 | ₩91,121 | ₩84,086 | ₩85,426 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,401 | ₩90,451 | ₩79,061 | ₩87,436 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,461 | ₩110,217 | ₩82,746 | ₩82,746 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,376 | ₩94,471 | ₩70,519 | ₩88,776 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,493 | ₩82,746 | ₩64,321 | ₩75,376 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩61,976 | ₩69,681 | ₩60,636 | ₩67,671 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,828 | ₩65,828 | ₩59,966 | ₩61,976 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,621 | ₩64,656 | ₩56,951 | ₩63,986 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,946 | ₩63,986 | ₩55,611 | ₩56,616 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,261 | ₩59,296 | ₩47,236 | ₩54,271 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩70,016 | ₩71,189 | ₩53,936 | ₩53,936 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,341 | ₩75,443 | ₩61,976 | ₩71,356 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,676 | ₩77,051 | ₩67,001 | ₩70,351 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,691 | ₩80,066 | ₩56,951 | ₩77,051 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩58,961 | ₩75,041 | ₩56,951 | ₩73,366 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,941 | ₩63,316 | ₩54,941 | ₩59,296 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,626 | ₩58,626 | ₩45,561 | ₩54,606 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,311 | ₩66,331 | ₩58,291 | ₩59,631 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩89,111 | ₩97,520 | ₩78,391 | ₩92,461 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩56,951 | ₩96,314 | ₩50,251 | ₩88,776 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,113 | ₩63,651 | ₩51,088 | ₩61,976 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,264 | ₩90,451 | ₩47,738 | ₩56,113 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,426 | ₩89,614 | ₩76,214 | ₩81,239 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,751 | ₩113,064 | ₩76,214 | ₩87,939 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩87,939 | ₩91,289 | ₩80,401 | ₩80,401 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,151 | ₩97,989 | ₩85,426 | ₩85,426 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,426 | ₩98,826 | ₩85,426 | ₩92,126 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,451 | ₩92,964 | ₩76,214 | ₩82,076 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,877 | ₩108,877 | ₩79,564 | ₩92,126 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,439 | ₩142,377 | ₩118,927 | ₩121,439 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,439 | ₩125,627 | ₩111,389 | ₩119,764 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩118,927 | ₩127,302 | ₩117,252 | ₩119,764 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩128,139 | ₩128,139 | ₩112,227 | ₩121,439 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,627 | ₩127,302 | ₩118,927 | ₩119,764 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,277 | ₩129,814 | ₩122,277 | ₩123,952 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,327 | ₩137,352 | ₩122,277 | ₩122,277 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩128,139 | ₩140,702 | ₩114,739 | ₩130,652 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩134,002 | ₩134,002 | ₩120,602 | ₩130,652 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,515 | ₩146,565 | ₩127,302 | ₩136,515 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,727 | ₩145,727 | ₩117,252 | ₩137,352 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,452 | ₩166,665 | ₩144,890 | ₩156,615 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩154,940 | ₩216,078 | ₩154,940 | ₩195,978 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,503 | ₩180,065 | ₩153,265 | ₩167,503 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,315 | ₩167,503 | ₩150,752 | ₩150,752 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,452 | ₩170,853 | ₩155,777 | ₩161,640 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,427 | ₩161,640 | ₩145,727 | ₩155,777 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,315 | ₩171,690 | ₩149,077 | ₩154,102 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,340 | ₩170,853 | ₩159,127 | ₩164,990 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩175,878 | ₩190,953 | ₩169,178 | ₩174,203 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩170,853 | ₩174,203 | ₩160,802 | ₩168,340 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,440 | ₩188,440 | ₩161,640 | ₩182,578 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,827 | ₩179,228 | ₩159,127 | ₩176,715 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩179,228 | ₩187,603 | ₩159,127 | ₩170,015 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,802 | ₩188,440 | ₩160,802 | ₩179,228 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩175,878 | ₩175,878 | ₩160,802 | ₩167,503 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩174,203 | ₩174,203 | ₩159,127 | ₩170,015 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩149,077 | ₩167,503 | ₩148,240 | ₩164,152 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,590 | ₩154,102 | ₩145,727 | ₩154,102 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,340 | ₩171,690 | ₩159,965 | ₩160,802 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,528 | ₩177,553 | ₩168,340 | ₩174,203 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,390 | ₩181,740 | ₩168,340 | ₩181,740 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,365 | ₩190,115 | ₩170,015 | ₩179,228 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩179,228 | ₩192,628 | ₩164,152 | ₩170,015 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩179,228 | ₩187,603 | ₩175,878 | ₩175,878 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩180,903 | ₩195,140 | ₩177,553 | ₩184,253 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩200,165 | ₩200,165 | ₩183,415 | ₩186,765 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩185,090 | ₩192,628 | ₩179,228 | ₩192,628 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩180,065 | ₩200,165 | ₩178,390 | ₩180,903 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,415 | ₩183,415 | ₩176,715 | ₩180,065 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩185,928 | ₩192,628 | ₩176,715 | ₩178,390 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,440 | ₩193,465 | ₩184,253 | ₩185,928 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩184,253 | ₩192,628 | ₩175,878 | ₩181,740 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩180,065 | ₩184,253 | ₩168,340 | ₩178,390 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,578 | ₩185,928 | ₩176,715 | ₩177,553 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,278 | ₩189,278 | ₩180,065 | ₩185,090 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩185,928 | ₩196,815 | ₩184,253 | ₩185,090 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩190,115 | ₩198,490 | ₩188,440 | ₩189,278 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,578 | ₩199,328 | ₩180,065 | ₩193,465 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,628 | ₩197,653 | ₩180,065 | ₩186,765 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,415 | ₩201,003 | ₩175,878 | ₩199,328 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,477 | ₩180,065 | ₩162,477 | ₩178,390 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩184,253 | ₩184,253 | ₩159,127 | ₩159,965 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩190,115 | ₩205,191 | ₩185,928 | ₩186,765 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩195,140 | ₩208,541 | ₩186,765 | ₩195,978 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,603 | ₩209,378 | ₩185,090 | ₩192,628 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,415 | ₩196,815 | ₩183,415 | ₩194,303 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩206,028 | ₩214,403 | ₩185,090 | ₩189,278 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,478 | ₩238,691 | ₩196,815 | ₩201,841 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,703 | ₩226,966 | ₩201,003 | ₩221,941 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩201,841 | ₩222,778 | ₩195,140 | ₩212,728 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩221,941 | ₩232,828 | ₩199,328 | ₩211,053 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩184,253 | ₩220,266 | ₩184,253 | ₩219,428 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩292,292 | ₩304,017 | ₩178,390 | ₩192,628 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩376,881 | ₩376,881 | ₩298,154 | ₩301,505 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩388,606 | ₩406,194 | ₩368,506 | ₩376,881 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩410,381 | ₩417,081 | ₩385,256 | ₩402,006 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩451,419 | ₩451,419 | ₩396,143 | ₩408,706 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩441,369 | ₩484,920 | ₩399,493 | ₩483,245 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩437,182 | ₩455,607 | ₩393,631 | ₩454,769 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩449,744 | ₩476,545 | ₩438,857 | ₩451,419 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩443,044 | ₩494,132 | ₩435,507 | ₩470,682 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩386,931 | ₩501,670 | ₩386,931 | ₩501,670 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩938,014 | ₩946,389 | ₩386,931 | ₩475,707 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩745,386 | ₩745,386 | ₩650,747 | ₩650,747 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩661,635 | ₩669,172 | ₩661,635 | ₩669,172 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩711,886 | ₩711,886 | ₩703,511 | ₩711,886 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩681,735 | ₩711,886 | ₩681,735 | ₩711,886 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩670,010 | ₩770,512 | ₩640,697 | ₩747,061 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩778,887 | ₩801,499 | ₩702,673 | ₩711,048 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩770,512 | ₩770,512 | ₩712,723 | ₩745,386 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩661,635 | ₩770,512 | ₩661,635 | ₩770,512 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩753,761 | ₩832,487 | ₩745,386 | ₩770,512 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩712,723 | ₩798,149 | ₩712,723 | ₩797,312 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩829,137 | ₩862,638 | ₩787,262 | ₩791,449 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩753,761 | ₩837,513 | ₩749,574 | ₩824,950 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩695,973 | ₩753,761 | ₩670,010 | ₩753,761 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩711,886 | ₩745,386 | ₩678,385 | ₩695,973 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩678,385 | ₩711,886 | ₩628,134 | ₩703,511 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩728,636 | ₩770,512 | ₩655,772 | ₩753,761 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩767,999 | ₩767,999 | ₩678,385 | ₩711,886 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩779,724 | ₩837,513 | ₩750,411 | ₩767,999 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩879,388 | ₩954,764 | ₩829,137 | ₩862,638 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩836,675 | ₩854,263 | ₩796,474 | ₩828,300 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩820,762 | ₩879,388 | ₩804,012 | ₩862,638 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩887,763 | ₩887,763 | ₩824,950 | ₩824,950 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩912,889 | ₩946,389 | ₩896,138 | ₩896,138 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩929,639 | ₩958,114 | ₩912,889 | ₩912,889 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩921,264 | ₩1,005,015 | ₩907,864 | ₩929,639 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩871,013 | ₩979,890 | ₩871,013 | ₩887,763 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩971,515 | ₩971,515 | ₩896,138 | ₩936,339 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩996,640 | ₩1,005,015 | ₩929,639 | ₩988,265 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩854,263 | ₩1,046,891 | ₩854,263 | ₩1,005,015 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,055,266 | ₩1,155,767 | ₩921,264 | ₩921,264 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,030,140 | ₩1,214,393 | ₩1,021,765 | ₩1,105,517 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,046,891 | ₩1,080,391 | ₩1,005,015 | ₩1,013,390 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,038,516 | ₩1,072,016 | ₩988,265 | ₩988,265 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,088,766 | ₩1,088,766 | ₩979,890 | ₩1,038,516 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,080,391 | ₩1,172,518 | ₩1,055,266 | ₩1,063,641 | -1.55% | 60 |
|---|