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 | ₩2,061 | ₩2,208 | ₩1,927 | ₩1,994 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,914 | ₩2,997 | ₩1,900 | ₩2,208 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,833 | ₩2,061 | ₩1,673 | ₩2,034 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,261 | ₩2,342 | ₩1,915 | ₩2,007 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,181 | ₩2,476 | ₩2,114 | ₩2,315 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,034 | ₩2,663 | ₩1,887 | ₩2,248 | +10.53% | 286.7만 |
| 2026.10.01 | ₩2,087 | ₩2,235 | ₩1,833 | ₩1,954 | -6.41% | 25.2만 |
| 2026.09.30 | ₩2,569 | ₩2,609 | ₩1,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,087 |
| -18.75% |
| 112.8만 |
| 2026.09.29 | ₩3,145 | ₩3,145 | ₩2,342 | ₩2,529 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,727 | ₩5,727 | ₩2,864 | ₩3,345 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,767 | ₩6,155 | ₩5,353 | ₩5,928 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,172 | ₩7,172 | ₩6,062 | ₩6,222 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,962 | ₩8,168 | ₩7,159 | ₩7,266 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,059 | ₩9,313 | ₩7,226 | ₩8,029 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,136 | ₩8,524 | ₩7,507 | ₩7,627 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,116 | ₩10,451 | ₩8,163 | ₩8,203 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,776 | ₩12,471 | ₩10,076 | ₩11,474 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,534 | ₩19,369 | ₩9,032 | ₩11,776 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,337 | ₩11,173 | ₩9,668 | ₩9,936 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,927 | ₩18,399 | ₩14,084 | ₩16,727 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,467 | ₩10,036 | ₩9,467 | ₩10,036 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,036 | ₩10,069 | ₩9,333 | ₩9,802 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,872 | ₩10,872 | ₩10,069 | ₩10,571 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,709 | ₩12,679 | ₩10,638 | ₩10,872 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,043 | ₩13,716 | ₩8,698 | ₩13,381 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,590 | ₩165,594 | ₩16,727 | ₩16,961 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,295 | ₩206,072 | ₩158,234 | ₩163,921 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩173,622 | ₩181,986 | ₩154,889 | ₩174,626 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,583 | ₩174,626 | ₩158,234 | ₩174,291 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,248 | ₩164,925 | ₩156,896 | ₩162,917 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩141,842 | ₩156,227 | ₩140,504 | ₩156,227 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,184 | ₩147,194 | ₩137,158 | ₩142,176 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩143,849 | ₩146,860 | ₩139,166 | ₩144,853 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩138,831 | ₩146,860 | ₩137,158 | ₩142,845 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩138,831 | ₩154,721 | ₩135,151 | ₩137,827 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,144 | ₩140,504 | ₩125,450 | ₩140,504 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,133 | ₩146,525 | ₩127,122 | ₩133,813 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,122 | ₩130,468 | ₩121,937 | ₩130,133 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩121,770 | ₩130,468 | ₩118,759 | ₩129,464 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,457 | ₩130,468 | ₩115,079 | ₩122,104 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,432 | ₩130,468 | ₩119,930 | ₩126,788 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,097 | ₩128,962 | ₩118,425 | ₩119,428 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩119,763 | ₩131,639 | ₩115,246 | ₩120,432 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩116,752 | ₩125,951 | ₩116,417 | ₩118,425 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,417 | ₩123,108 | ₩106,381 | ₩117,086 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,428 | ₩124,446 | ₩117,086 | ₩117,755 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,410 | ₩119,428 | ₩111,734 | ₩115,748 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,094 | ₩127,457 | ₩111,065 | ₩113,072 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,079 | ₩123,376 | ₩114,912 | ₩117,421 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,094 | ₩122,104 | ₩112,068 | ₩113,072 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,079 | ₩123,442 | ₩111,734 | ₩113,741 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,425 | ₩124,781 | ₩114,745 | ₩116,083 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,381 | ₩123,108 | ₩102,701 | ₩116,752 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,421 | ₩127,122 | ₩107,050 | ₩111,734 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,705 | ₩132,140 | ₩103,705 | ₩114,076 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,014 | ₩106,047 | ₩95,676 | ₩102,367 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,018 | ₩104,040 | ₩96,345 | ₩97,349 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,680 | ₩100,862 | ₩94,338 | ₩96,345 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,011 | ₩103,036 | ₩93,000 | ₩96,345 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,673 | ₩97,349 | ₩90,993 | ₩96,011 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,673 | ₩101,029 | ₩89,655 | ₩96,680 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,363 | ₩102,032 | ₩91,996 | ₩96,680 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,676 | ₩100,360 | ₩95,676 | ₩97,683 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,338 | ₩100,360 | ₩90,324 | ₩97,683 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,342 | ₩102,032 | ₩94,004 | ₩96,345 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,673 | ₩98,687 | ₩94,004 | ₩97,349 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,669 | ₩97,349 | ₩87,313 | ₩95,342 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,626 | ₩98,018 | ₩43,489 | ₩96,011 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,349 | ₩105,712 | ₩95,342 | ₩96,011 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,036 | ₩111,065 | ₩93,134 | ₩108,723 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,381 | ₩107,719 | ₩100,393 | ₩105,043 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,709 | ₩111,065 | ₩95,743 | ₩109,058 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,014 | ₩106,983 | ₩97,014 | ₩104,040 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,004 | ₩95,342 | ₩91,996 | ₩95,342 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,683 | ₩97,683 | ₩91,996 | ₩96,011 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,680 | ₩97,985 | ₩93,669 | ₩97,683 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,673 | ₩100,025 | ₩92,833 | ₩97,683 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,040 | ₩104,040 | ₩91,996 | ₩97,014 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,392 | ₩109,392 | ₩100,360 | ₩104,040 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,694 | ₩113,741 | ₩93,669 | ₩113,741 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,683 | ₩100,360 | ₩92,666 | ₩100,360 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,342 | ₩100,694 | ₩90,993 | ₩99,691 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,709 | ₩104,709 | ₩93,669 | ₩97,349 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,680 | ₩133,144 | ₩90,324 | ₩99,356 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,342 | ₩99,992 | ₩91,026 | ₩99,691 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩80,957 | ₩107,552 | ₩80,957 | ₩98,687 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,425 | ₩126,453 | ₩64,230 | ₩82,295 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,475 | ₩145,522 | ₩118,759 | ₩131,806 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,378 | ₩143,180 | ₩102,032 | ₩133,478 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,435 | ₩146,860 | ₩102,701 | ₩118,759 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,691 | ₩108,389 | ₩99,022 | ₩100,025 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩91,996 | ₩114,076 | ₩90,993 | ₩108,723 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,385 | ₩110,061 | ₩83,633 | ₩93,335 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,455 | ₩198,043 | ₩115,715 | ₩129,799 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩86,978 | ₩86,978 | ₩81,960 | ₩81,960 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,331 | ₩92,632 | ₩90,324 | ₩90,324 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,644 | ₩88,651 | ₩86,644 | ₩86,978 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,295 | ₩88,651 | ₩82,295 | ₩86,644 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,362 | ₩86,309 | ₩81,626 | ₩81,960 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,281 | ₩87,146 | ₩78,281 | ₩80,288 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,630 | ₩82,630 | ₩72,928 | ₩77,946 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,622 | ₩85,139 | ₩79,284 | ₩79,284 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,351 | ₩88,317 | ₩78,615 | ₩82,630 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,288 | ₩94,338 | ₩80,288 | ₩88,651 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,633 | ₩93,669 | ₩79,619 | ₩81,291 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,473 | ₩85,975 | ₩80,622 | ₩82,295 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩88,986 | ₩93,669 | ₩83,968 | ₩85,306 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩91,996 | ₩99,691 | ₩89,320 | ₩92,331 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,356 | ₩101,698 | ₩85,139 | ₩89,989 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,073 | ₩113,039 | ₩102,032 | ₩102,367 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,694 | ₩113,407 | ₩100,360 | ₩102,032 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,676 | ₩104,040 | ₩93,000 | ₩100,694 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,630 | ₩96,011 | ₩81,492 | ₩93,335 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,473 | ₩90,993 | ₩83,968 | ₩85,306 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,288 | ₩90,324 | ₩78,950 | ₩87,313 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,331 | ₩110,061 | ₩82,630 | ₩82,630 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,270 | ₩94,338 | ₩70,419 | ₩88,651 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,401 | ₩82,630 | ₩64,230 | ₩75,270 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩61,889 | ₩69,583 | ₩60,550 | ₩67,576 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,736 | ₩65,736 | ₩59,881 | ₩61,889 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,540 | ₩64,565 | ₩56,871 | ₩63,896 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,867 | ₩63,896 | ₩55,532 | ₩56,536 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,187 | ₩59,212 | ₩47,169 | ₩54,194 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩69,917 | ₩71,088 | ₩53,860 | ₩53,860 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,245 | ₩75,337 | ₩61,889 | ₩71,255 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,579 | ₩76,942 | ₩66,907 | ₩70,252 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,590 | ₩79,953 | ₩56,871 | ₩76,942 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩58,878 | ₩74,935 | ₩56,871 | ₩73,263 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,863 | ₩63,227 | ₩54,863 | ₩59,212 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,543 | ₩58,543 | ₩45,496 | ₩54,529 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,223 | ₩66,237 | ₩58,209 | ₩59,547 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩88,986 | ₩97,382 | ₩78,281 | ₩92,331 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩56,871 | ₩96,178 | ₩50,180 | ₩88,651 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,034 | ₩63,561 | ₩51,016 | ₩61,889 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,142 | ₩90,324 | ₩47,671 | ₩56,034 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,306 | ₩89,487 | ₩76,106 | ₩81,124 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,633 | ₩112,905 | ₩76,106 | ₩87,815 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩87,815 | ₩91,160 | ₩80,288 | ₩80,288 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,014 | ₩97,851 | ₩85,306 | ₩85,306 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,306 | ₩98,687 | ₩85,306 | ₩91,996 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,324 | ₩92,833 | ₩76,106 | ₩81,960 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,723 | ₩108,723 | ₩79,451 | ₩91,996 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,268 | ₩142,176 | ₩118,759 | ₩121,268 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,268 | ₩125,450 | ₩111,232 | ₩119,595 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩118,759 | ₩127,122 | ₩117,086 | ₩119,595 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩127,959 | ₩127,959 | ₩112,068 | ₩121,268 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,450 | ₩127,122 | ₩118,759 | ₩119,595 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,104 | ₩129,631 | ₩122,104 | ₩123,777 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,140 | ₩137,158 | ₩122,104 | ₩122,104 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩127,959 | ₩140,504 | ₩114,577 | ₩130,468 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩133,813 | ₩133,813 | ₩120,432 | ₩130,468 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,322 | ₩146,358 | ₩127,122 | ₩136,322 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,522 | ₩145,522 | ₩117,086 | ₩137,158 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,230 | ₩166,430 | ₩144,685 | ₩156,394 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩154,721 | ₩215,773 | ₩154,721 | ₩195,702 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,266 | ₩179,811 | ₩153,049 | ₩167,266 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,085 | ₩167,266 | ₩150,540 | ₩150,540 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,230 | ₩170,612 | ₩155,558 | ₩161,412 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,212 | ₩161,412 | ₩145,522 | ₩155,558 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,085 | ₩171,448 | ₩148,867 | ₩153,885 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,103 | ₩170,612 | ₩158,903 | ₩164,757 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩175,630 | ₩190,684 | ₩168,939 | ₩173,957 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩170,612 | ₩173,957 | ₩160,576 | ₩168,103 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,175 | ₩188,175 | ₩161,412 | ₩182,320 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,594 | ₩178,975 | ₩158,903 | ₩176,466 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩178,975 | ₩187,338 | ₩158,903 | ₩169,775 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,576 | ₩188,175 | ₩160,576 | ₩178,975 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩175,630 | ₩175,630 | ₩160,576 | ₩167,266 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩173,957 | ₩173,957 | ₩158,903 | ₩169,775 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩148,867 | ₩167,266 | ₩148,031 | ₩163,921 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,376 | ₩153,885 | ₩145,522 | ₩153,885 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,103 | ₩171,448 | ₩159,739 | ₩160,576 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,284 | ₩177,302 | ₩168,103 | ₩173,957 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,139 | ₩181,484 | ₩168,103 | ₩181,484 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,121 | ₩189,847 | ₩169,775 | ₩178,975 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩178,975 | ₩192,356 | ₩163,921 | ₩169,775 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩178,975 | ₩187,338 | ₩175,630 | ₩175,630 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩180,648 | ₩194,865 | ₩177,302 | ₩183,993 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩199,883 | ₩199,883 | ₩183,157 | ₩186,502 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩184,829 | ₩192,356 | ₩178,975 | ₩192,356 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩179,811 | ₩199,883 | ₩178,139 | ₩180,648 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,157 | ₩183,157 | ₩176,466 | ₩179,811 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩185,666 | ₩192,356 | ₩176,466 | ₩178,139 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,175 | ₩193,193 | ₩183,993 | ₩185,666 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩183,993 | ₩192,356 | ₩175,630 | ₩181,484 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩179,811 | ₩183,993 | ₩168,103 | ₩178,139 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,320 | ₩185,666 | ₩176,466 | ₩177,302 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,011 | ₩189,011 | ₩179,811 | ₩184,829 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩185,666 | ₩196,538 | ₩183,993 | ₩184,829 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩189,847 | ₩198,211 | ₩188,175 | ₩189,011 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,320 | ₩199,047 | ₩179,811 | ₩193,193 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,356 | ₩197,374 | ₩179,811 | ₩186,502 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,157 | ₩200,720 | ₩175,630 | ₩199,047 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,248 | ₩179,811 | ₩162,248 | ₩178,139 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩183,993 | ₩183,993 | ₩158,903 | ₩159,739 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩189,847 | ₩204,901 | ₩185,666 | ₩186,502 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩194,865 | ₩208,246 | ₩186,502 | ₩195,702 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,338 | ₩209,083 | ₩184,829 | ₩192,356 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,157 | ₩196,538 | ₩183,157 | ₩194,029 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩205,737 | ₩214,101 | ₩184,829 | ₩189,011 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,155 | ₩238,354 | ₩196,538 | ₩201,556 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,410 | ₩226,646 | ₩200,720 | ₩221,628 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩201,556 | ₩222,464 | ₩194,865 | ₩212,428 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩221,628 | ₩232,500 | ₩199,047 | ₩210,755 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩183,993 | ₩219,955 | ₩183,993 | ₩219,119 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩291,880 | ₩303,588 | ₩178,139 | ₩192,356 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩376,349 | ₩376,349 | ₩297,734 | ₩301,079 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩388,058 | ₩405,621 | ₩367,986 | ₩376,349 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩409,802 | ₩416,493 | ₩384,712 | ₩401,439 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩450,783 | ₩450,783 | ₩395,585 | ₩408,130 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩440,747 | ₩484,236 | ₩398,930 | ₩482,563 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩436,565 | ₩454,964 | ₩393,076 | ₩454,128 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩449,110 | ₩475,872 | ₩438,238 | ₩450,783 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩442,419 | ₩493,435 | ₩434,892 | ₩470,018 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩386,385 | ₩500,962 | ₩386,385 | ₩500,962 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩936,691 | ₩945,054 | ₩386,385 | ₩475,036 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩744,335 | ₩744,335 | ₩649,829 | ₩649,829 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩660,702 | ₩668,229 | ₩660,702 | ₩668,229 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩710,882 | ₩710,882 | ₩702,518 | ₩710,882 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩680,774 | ₩710,882 | ₩680,774 | ₩710,882 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩669,065 | ₩769,425 | ₩639,793 | ₩746,007 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩777,788 | ₩800,369 | ₩701,682 | ₩710,045 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩769,425 | ₩769,425 | ₩711,718 | ₩744,335 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩660,702 | ₩769,425 | ₩660,702 | ₩769,425 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩752,698 | ₩831,313 | ₩744,335 | ₩769,425 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩711,718 | ₩797,024 | ₩711,718 | ₩796,187 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩827,968 | ₩861,421 | ₩786,151 | ₩790,333 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩752,698 | ₩836,331 | ₩748,516 | ₩823,786 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩694,991 | ₩752,698 | ₩669,065 | ₩752,698 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩710,882 | ₩744,335 | ₩677,428 | ₩694,991 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩677,428 | ₩710,882 | ₩627,248 | ₩702,518 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩727,608 | ₩769,425 | ₩654,847 | ₩752,698 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩766,916 | ₩766,916 | ₩677,428 | ₩710,882 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩778,624 | ₩836,331 | ₩749,353 | ₩766,916 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩878,148 | ₩953,418 | ₩827,968 | ₩861,421 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩835,495 | ₩853,058 | ₩795,351 | ₩827,132 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩819,605 | ₩878,148 | ₩802,878 | ₩861,421 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩886,511 | ₩886,511 | ₩823,786 | ₩823,786 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩911,601 | ₩945,054 | ₩894,874 | ₩894,874 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩928,328 | ₩956,763 | ₩911,601 | ₩911,601 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩919,964 | ₩1,003,598 | ₩906,583 | ₩928,328 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩869,785 | ₩978,508 | ₩869,785 | ₩886,511 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩970,144 | ₩970,144 | ₩894,874 | ₩935,018 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩995,234 | ₩1,003,598 | ₩928,328 | ₩986,871 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩853,058 | ₩1,045,414 | ₩853,058 | ₩1,003,598 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,053,777 | ₩1,154,137 | ₩919,964 | ₩919,964 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,028,687 | ₩1,212,680 | ₩1,020,324 | ₩1,103,957 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,045,414 | ₩1,078,867 | ₩1,003,598 | ₩1,011,961 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,037,051 | ₩1,070,504 | ₩986,871 | ₩986,871 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,087,231 | ₩1,087,231 | ₩978,508 | ₩1,037,051 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,078,867 | ₩1,170,864 | ₩1,053,777 | ₩1,062,141 | -1.55% | 60 |
|---|