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 | ₩2,062 | ₩2,209 | ₩1,928 | ₩1,995 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,914 | ₩2,999 | ₩1,901 | ₩2,209 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,834 | ₩2,062 | ₩1,673 | ₩2,035 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,263 | ₩2,343 | ₩1,916 | ₩2,008 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,182 | ₩2,477 | ₩2,115 | ₩2,316 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,035 | ₩2,664 | ₩1,888 | ₩2,249 | +10.53% | 286.7만 |
| 2026.10.01 | ₩2,088 | ₩2,236 | ₩1,834 | ₩1,955 | -6.41% | 25.2만 |
| 2026.09.30 | ₩2,570 | ₩2,611 | ₩1,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,088 |
| -18.75% |
| 112.8만 |
| 2026.09.29 | ₩3,146 | ₩3,146 | ₩2,343 | ₩2,530 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,730 | ₩5,730 | ₩2,865 | ₩3,347 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,770 | ₩6,158 | ₩5,355 | ₩5,931 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,176 | ₩7,176 | ₩6,065 | ₩6,225 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,966 | ₩8,172 | ₩7,162 | ₩7,269 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,063 | ₩9,318 | ₩7,229 | ₩8,033 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,140 | ₩8,528 | ₩7,510 | ₩7,631 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,121 | ₩10,456 | ₩8,166 | ₩8,207 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,781 | ₩12,477 | ₩10,081 | ₩11,480 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,539 | ₩19,379 | ₩9,037 | ₩11,781 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,342 | ₩11,179 | ₩9,673 | ₩9,940 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,935 | ₩18,408 | ₩14,090 | ₩16,735 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,472 | ₩10,041 | ₩9,472 | ₩10,041 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,041 | ₩10,074 | ₩9,338 | ₩9,806 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,877 | ₩10,877 | ₩10,074 | ₩10,576 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,714 | ₩12,685 | ₩10,643 | ₩10,877 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,049 | ₩13,722 | ₩8,702 | ₩13,388 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,667 | ₩165,672 | ₩16,735 | ₩16,969 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,378 | ₩206,169 | ₩158,308 | ₩163,998 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩173,704 | ₩182,071 | ₩154,961 | ₩174,708 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,659 | ₩174,708 | ₩158,308 | ₩174,373 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,325 | ₩165,002 | ₩156,970 | ₩162,994 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩141,909 | ₩156,300 | ₩140,570 | ₩156,300 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,251 | ₩147,264 | ₩137,223 | ₩142,243 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩143,917 | ₩146,929 | ₩139,231 | ₩144,921 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩138,896 | ₩146,929 | ₩137,223 | ₩142,913 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩138,896 | ₩154,794 | ₩135,215 | ₩137,892 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,207 | ₩140,570 | ₩125,509 | ₩140,570 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,194 | ₩146,594 | ₩127,182 | ₩133,876 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,182 | ₩130,529 | ₩121,995 | ₩130,194 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩121,827 | ₩130,529 | ₩118,815 | ₩129,525 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,517 | ₩130,529 | ₩115,133 | ₩122,162 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,488 | ₩130,529 | ₩119,986 | ₩126,848 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,154 | ₩129,023 | ₩118,480 | ₩119,484 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩119,819 | ₩131,701 | ₩115,301 | ₩120,488 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩116,807 | ₩126,011 | ₩116,472 | ₩118,480 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,472 | ₩123,166 | ₩106,431 | ₩117,142 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,484 | ₩124,505 | ₩117,142 | ₩117,811 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,464 | ₩119,484 | ₩111,786 | ₩115,803 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,150 | ₩127,517 | ₩111,117 | ₩113,125 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,133 | ₩123,434 | ₩114,966 | ₩117,476 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,150 | ₩122,162 | ₩112,121 | ₩113,125 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,133 | ₩123,501 | ₩111,786 | ₩113,795 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,480 | ₩124,839 | ₩114,799 | ₩116,137 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,431 | ₩123,166 | ₩102,750 | ₩116,807 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,476 | ₩127,182 | ₩107,101 | ₩111,786 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,754 | ₩132,203 | ₩103,754 | ₩114,129 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,060 | ₩106,097 | ₩95,721 | ₩102,415 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,064 | ₩104,089 | ₩96,391 | ₩97,395 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,725 | ₩100,909 | ₩94,383 | ₩96,391 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,056 | ₩103,085 | ₩93,044 | ₩96,391 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,717 | ₩97,395 | ₩91,036 | ₩96,056 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,717 | ₩101,076 | ₩89,697 | ₩96,725 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,411 | ₩102,080 | ₩92,040 | ₩96,725 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,721 | ₩100,407 | ₩95,721 | ₩97,729 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,383 | ₩100,407 | ₩90,366 | ₩97,729 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,387 | ₩102,080 | ₩94,048 | ₩96,391 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,717 | ₩98,734 | ₩94,048 | ₩97,395 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,713 | ₩97,395 | ₩87,354 | ₩95,387 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,664 | ₩98,064 | ₩43,510 | ₩96,056 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,395 | ₩105,762 | ₩95,387 | ₩96,056 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,085 | ₩111,117 | ₩93,178 | ₩108,774 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,431 | ₩107,770 | ₩100,440 | ₩105,093 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,758 | ₩111,117 | ₩95,788 | ₩109,109 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,060 | ₩107,034 | ₩97,060 | ₩104,089 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,048 | ₩95,387 | ₩92,040 | ₩95,387 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,729 | ₩97,729 | ₩92,040 | ₩96,056 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,725 | ₩98,031 | ₩93,713 | ₩97,729 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,717 | ₩100,072 | ₩92,876 | ₩97,729 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,089 | ₩104,089 | ₩92,040 | ₩97,060 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,444 | ₩109,444 | ₩100,407 | ₩104,089 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,742 | ₩113,795 | ₩93,713 | ₩113,795 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,729 | ₩100,407 | ₩92,709 | ₩100,407 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,387 | ₩100,742 | ₩91,036 | ₩99,738 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,758 | ₩104,758 | ₩93,713 | ₩97,395 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,725 | ₩133,207 | ₩90,366 | ₩99,403 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,387 | ₩100,039 | ₩91,069 | ₩99,738 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩80,995 | ₩107,603 | ₩80,995 | ₩98,734 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,480 | ₩126,513 | ₩64,260 | ₩82,334 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,537 | ₩145,590 | ₩118,815 | ₩131,868 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,427 | ₩143,247 | ₩102,080 | ₩133,541 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,492 | ₩146,929 | ₩102,750 | ₩118,815 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,738 | ₩108,440 | ₩99,068 | ₩100,072 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩92,040 | ₩114,129 | ₩91,036 | ₩108,774 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,435 | ₩110,113 | ₩83,673 | ₩93,379 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,537 | ₩198,136 | ₩115,769 | ₩129,860 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩87,019 | ₩87,019 | ₩81,999 | ₩81,999 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,374 | ₩92,676 | ₩90,366 | ₩90,366 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,685 | ₩88,693 | ₩86,685 | ₩87,019 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,334 | ₩88,693 | ₩82,334 | ₩86,685 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,401 | ₩86,350 | ₩81,664 | ₩81,999 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,317 | ₩87,187 | ₩78,317 | ₩80,326 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,668 | ₩82,668 | ₩72,962 | ₩77,983 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,660 | ₩85,179 | ₩79,322 | ₩79,322 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,388 | ₩88,358 | ₩78,652 | ₩82,668 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,326 | ₩94,383 | ₩80,326 | ₩88,693 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,673 | ₩93,713 | ₩79,656 | ₩81,330 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,513 | ₩86,015 | ₩80,660 | ₩82,334 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩89,028 | ₩93,713 | ₩84,007 | ₩85,346 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩92,040 | ₩99,738 | ₩89,362 | ₩92,374 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,403 | ₩101,746 | ₩85,179 | ₩90,032 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,122 | ₩113,092 | ₩102,080 | ₩102,415 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,742 | ₩113,460 | ₩100,407 | ₩102,080 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,721 | ₩104,089 | ₩93,044 | ₩100,742 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,668 | ₩96,056 | ₩81,530 | ₩93,379 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,513 | ₩91,036 | ₩84,007 | ₩85,346 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,326 | ₩90,366 | ₩78,987 | ₩87,354 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,374 | ₩110,113 | ₩82,668 | ₩82,668 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,305 | ₩94,383 | ₩70,452 | ₩88,693 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,432 | ₩82,668 | ₩64,260 | ₩75,305 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩61,918 | ₩69,616 | ₩60,579 | ₩67,607 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,767 | ₩65,767 | ₩59,910 | ₩61,918 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,567 | ₩64,595 | ₩56,897 | ₩63,926 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,893 | ₩63,926 | ₩55,559 | ₩56,563 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,212 | ₩59,240 | ₩47,191 | ₩54,220 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩69,950 | ₩71,122 | ₩53,885 | ₩53,885 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,277 | ₩75,372 | ₩61,918 | ₩71,289 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,611 | ₩76,979 | ₩66,938 | ₩70,285 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,624 | ₩79,991 | ₩56,897 | ₩76,979 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩58,905 | ₩74,971 | ₩56,897 | ₩73,297 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,889 | ₩63,256 | ₩54,889 | ₩59,240 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,571 | ₩58,571 | ₩45,518 | ₩54,554 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,252 | ₩66,269 | ₩58,236 | ₩59,575 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩89,028 | ₩97,428 | ₩78,317 | ₩92,374 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩56,897 | ₩96,223 | ₩50,204 | ₩88,693 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,061 | ₩63,591 | ₩51,040 | ₩61,918 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,183 | ₩90,366 | ₩47,693 | ₩56,061 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,346 | ₩89,530 | ₩76,142 | ₩81,162 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,673 | ₩112,958 | ₩76,142 | ₩87,856 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩87,856 | ₩91,203 | ₩80,326 | ₩80,326 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,060 | ₩97,897 | ₩85,346 | ₩85,346 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,346 | ₩98,734 | ₩85,346 | ₩92,040 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,366 | ₩92,876 | ₩76,142 | ₩81,999 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,774 | ₩108,774 | ₩79,489 | ₩92,040 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,325 | ₩142,243 | ₩118,815 | ₩121,325 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,325 | ₩125,509 | ₩111,284 | ₩119,652 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩118,815 | ₩127,182 | ₩117,142 | ₩119,652 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩128,019 | ₩128,019 | ₩112,121 | ₩121,325 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,509 | ₩127,182 | ₩118,815 | ₩119,652 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,162 | ₩129,692 | ₩122,162 | ₩123,835 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,203 | ₩137,223 | ₩122,162 | ₩122,162 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩128,019 | ₩140,570 | ₩114,631 | ₩130,529 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩133,876 | ₩133,876 | ₩120,488 | ₩130,529 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,386 | ₩146,427 | ₩127,182 | ₩136,386 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,590 | ₩145,590 | ₩117,142 | ₩137,223 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,304 | ₩166,508 | ₩144,753 | ₩156,468 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩154,794 | ₩215,875 | ₩154,794 | ₩195,794 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,345 | ₩179,896 | ₩153,121 | ₩167,345 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,161 | ₩167,345 | ₩150,611 | ₩150,611 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,304 | ₩170,692 | ₩155,631 | ₩161,488 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,284 | ₩161,488 | ₩145,590 | ₩155,631 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,161 | ₩171,529 | ₩148,937 | ₩153,957 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,182 | ₩170,692 | ₩158,978 | ₩164,835 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩175,712 | ₩190,773 | ₩169,018 | ₩174,039 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩170,692 | ₩174,039 | ₩160,651 | ₩168,182 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,263 | ₩188,263 | ₩161,488 | ₩182,406 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,672 | ₩179,059 | ₩158,978 | ₩176,549 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩179,059 | ₩187,426 | ₩158,978 | ₩169,855 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,651 | ₩188,263 | ₩160,651 | ₩179,059 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩175,712 | ₩175,712 | ₩160,651 | ₩167,345 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩174,039 | ₩174,039 | ₩158,978 | ₩169,855 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩148,937 | ₩167,345 | ₩148,100 | ₩163,998 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,447 | ₩153,957 | ₩145,590 | ₩153,957 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,182 | ₩171,529 | ₩159,814 | ₩160,651 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,365 | ₩177,386 | ₩168,182 | ₩174,039 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,222 | ₩181,569 | ₩168,182 | ₩181,569 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,202 | ₩189,937 | ₩169,855 | ₩179,059 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩179,059 | ₩192,447 | ₩163,998 | ₩169,855 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩179,059 | ₩187,426 | ₩175,712 | ₩175,712 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩180,733 | ₩194,957 | ₩177,386 | ₩184,080 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩199,977 | ₩199,977 | ₩183,243 | ₩186,590 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩184,916 | ₩192,447 | ₩179,059 | ₩192,447 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩179,896 | ₩199,977 | ₩178,222 | ₩180,733 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,243 | ₩183,243 | ₩176,549 | ₩179,896 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩185,753 | ₩192,447 | ₩176,549 | ₩178,222 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,263 | ₩193,283 | ₩184,080 | ₩185,753 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩184,080 | ₩192,447 | ₩175,712 | ₩181,569 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩179,896 | ₩184,080 | ₩168,182 | ₩178,222 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,406 | ₩185,753 | ₩176,549 | ₩177,386 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,100 | ₩189,100 | ₩179,896 | ₩184,916 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩185,753 | ₩196,630 | ₩184,080 | ₩184,916 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩189,937 | ₩198,304 | ₩188,263 | ₩189,100 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,406 | ₩199,141 | ₩179,896 | ₩193,283 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,447 | ₩197,467 | ₩179,896 | ₩186,590 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,243 | ₩200,814 | ₩175,712 | ₩199,141 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,325 | ₩179,896 | ₩162,325 | ₩178,222 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩184,080 | ₩184,080 | ₩158,978 | ₩159,814 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩189,937 | ₩204,998 | ₩185,753 | ₩186,590 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩194,957 | ₩208,345 | ₩186,590 | ₩195,794 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,426 | ₩209,181 | ₩184,916 | ₩192,447 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,243 | ₩196,630 | ₩183,243 | ₩194,120 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩205,834 | ₩214,202 | ₩184,916 | ₩189,100 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,263 | ₩238,467 | ₩196,630 | ₩201,651 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,508 | ₩226,752 | ₩200,814 | ₩221,732 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩201,651 | ₩222,569 | ₩194,957 | ₩212,528 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩221,732 | ₩232,610 | ₩199,141 | ₩210,855 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩184,080 | ₩220,059 | ₩184,080 | ₩219,222 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩292,017 | ₩303,731 | ₩178,222 | ₩192,447 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩376,526 | ₩376,526 | ₩297,874 | ₩301,221 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩388,240 | ₩405,812 | ₩368,159 | ₩376,526 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩409,995 | ₩416,689 | ₩384,894 | ₩401,628 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩450,995 | ₩450,995 | ₩395,771 | ₩408,322 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩440,954 | ₩484,464 | ₩399,118 | ₩482,790 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩436,770 | ₩455,178 | ₩393,261 | ₩454,342 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩449,321 | ₩476,097 | ₩438,444 | ₩450,995 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩442,628 | ₩493,668 | ₩435,097 | ₩470,239 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩386,567 | ₩501,198 | ₩386,567 | ₩501,198 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩937,132 | ₩945,499 | ₩386,567 | ₩475,260 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩744,685 | ₩744,685 | ₩650,135 | ₩650,135 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩661,013 | ₩668,543 | ₩661,013 | ₩668,543 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩711,216 | ₩711,216 | ₩702,849 | ₩711,216 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩681,094 | ₩711,216 | ₩681,094 | ₩711,216 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩669,380 | ₩769,787 | ₩640,095 | ₩746,359 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩778,154 | ₩800,746 | ₩702,012 | ₩710,380 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩769,787 | ₩769,787 | ₩712,053 | ₩744,685 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩661,013 | ₩769,787 | ₩661,013 | ₩769,787 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩753,053 | ₩831,705 | ₩744,685 | ₩769,787 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩712,053 | ₩797,399 | ₩712,053 | ₩796,562 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩828,358 | ₩861,827 | ₩786,522 | ₩790,705 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩753,053 | ₩836,725 | ₩748,869 | ₩824,174 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩695,318 | ₩753,053 | ₩669,380 | ₩753,053 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩711,216 | ₩744,685 | ₩677,747 | ₩695,318 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩677,747 | ₩711,216 | ₩627,544 | ₩702,849 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩727,951 | ₩769,787 | ₩655,156 | ₩753,053 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩767,277 | ₩767,277 | ₩677,747 | ₩711,216 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩778,991 | ₩836,725 | ₩749,706 | ₩767,277 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩878,561 | ₩953,867 | ₩828,358 | ₩861,827 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩835,888 | ₩853,460 | ₩795,725 | ₩827,521 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩819,991 | ₩878,561 | ₩803,256 | ₩861,827 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩886,929 | ₩886,929 | ₩824,174 | ₩824,174 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩912,030 | ₩945,499 | ₩895,296 | ₩895,296 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩928,765 | ₩957,213 | ₩912,030 | ₩912,030 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩920,398 | ₩1,004,070 | ₩907,010 | ₩928,765 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩870,194 | ₩978,968 | ₩870,194 | ₩886,929 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩970,601 | ₩970,601 | ₩895,296 | ₩935,459 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩995,703 | ₩1,004,070 | ₩928,765 | ₩987,336 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩853,460 | ₩1,045,906 | ₩853,460 | ₩1,004,070 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,054,274 | ₩1,154,681 | ₩920,398 | ₩920,398 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,029,172 | ₩1,213,251 | ₩1,020,805 | ₩1,104,477 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,045,906 | ₩1,079,375 | ₩1,004,070 | ₩1,012,437 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,037,539 | ₩1,071,008 | ₩987,336 | ₩987,336 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,087,743 | ₩1,087,743 | ₩978,968 | ₩1,037,539 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,079,375 | ₩1,171,415 | ₩1,054,274 | ₩1,062,641 | -1.55% | 60 |
|---|