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 | ₩1,913 | ₩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 | ₩2,475 | ₩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 | ₩2,234 | ₩1,833 | ₩1,953 | -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 | ₩3,144 | ₩3,144 | ₩2,342 | ₩2,529 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,727 | ₩5,727 | ₩2,863 | ₩3,345 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,767 | ₩6,155 | ₩5,352 | ₩5,927 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,172 | ₩7,172 | ₩6,061 | ₩6,222 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,961 | ₩8,167 | ₩7,158 | ₩7,265 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,058 | ₩9,313 | ₩7,225 | ₩8,028 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,135 | ₩8,523 | ₩7,506 | ₩7,627 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,115 | ₩10,450 | ₩8,162 | ₩8,202 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,774 | ₩12,470 | ₩10,075 | ₩11,473 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,533 | ₩19,368 | ₩9,032 | ₩11,774 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,336 | ₩11,172 | ₩9,667 | ₩9,935 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,926 | ₩18,398 | ₩14,083 | ₩16,725 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,466 | ₩10,035 | ₩9,466 | ₩10,035 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,035 | ₩10,069 | ₩9,333 | ₩9,801 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,871 | ₩10,871 | ₩10,069 | ₩10,570 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,708 | ₩12,678 | ₩10,637 | ₩10,871 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,042 | ₩13,715 | ₩8,697 | ₩13,380 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,575 | ₩165,579 | ₩16,725 | ₩16,959 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,279 | ₩206,054 | ₩158,220 | ₩163,906 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩173,607 | ₩181,969 | ₩154,875 | ₩174,610 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,568 | ₩174,610 | ₩158,220 | ₩174,276 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,234 | ₩164,910 | ₩156,882 | ₩162,903 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩141,829 | ₩156,213 | ₩140,491 | ₩156,213 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,171 | ₩147,181 | ₩137,146 | ₩142,164 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩143,836 | ₩146,847 | ₩139,153 | ₩144,840 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩138,819 | ₩146,847 | ₩137,146 | ₩142,833 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩138,819 | ₩154,707 | ₩135,139 | ₩137,815 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,132 | ₩140,491 | ₩125,438 | ₩140,491 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,121 | ₩146,512 | ₩127,111 | ₩133,801 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,111 | ₩130,456 | ₩121,926 | ₩130,121 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩121,759 | ₩130,456 | ₩118,748 | ₩129,452 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,445 | ₩130,456 | ₩115,069 | ₩122,093 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,421 | ₩130,456 | ₩119,919 | ₩126,776 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,086 | ₩128,951 | ₩118,414 | ₩119,417 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩119,752 | ₩131,627 | ₩115,236 | ₩120,421 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩116,741 | ₩125,940 | ₩116,407 | ₩118,414 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,407 | ₩123,097 | ₩106,372 | ₩117,076 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,417 | ₩124,435 | ₩117,076 | ₩117,745 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,400 | ₩119,417 | ₩111,724 | ₩115,738 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,083 | ₩127,445 | ₩111,055 | ₩113,062 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,069 | ₩123,365 | ₩114,902 | ₩117,410 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,083 | ₩122,093 | ₩112,058 | ₩113,062 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,069 | ₩123,431 | ₩111,724 | ₩113,731 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,414 | ₩124,769 | ₩114,734 | ₩116,072 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,372 | ₩123,097 | ₩102,692 | ₩116,741 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,410 | ₩127,111 | ₩107,041 | ₩111,724 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,696 | ₩132,128 | ₩103,696 | ₩114,065 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,006 | ₩106,037 | ₩95,668 | ₩102,358 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,009 | ₩104,030 | ₩96,337 | ₩97,340 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,671 | ₩100,853 | ₩94,330 | ₩96,337 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,002 | ₩103,027 | ₩92,992 | ₩96,337 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,664 | ₩97,340 | ₩90,985 | ₩96,002 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,664 | ₩101,020 | ₩89,647 | ₩96,671 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,354 | ₩102,023 | ₩91,988 | ₩96,671 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,668 | ₩100,351 | ₩95,668 | ₩97,675 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,330 | ₩100,351 | ₩90,316 | ₩97,675 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,333 | ₩102,023 | ₩93,995 | ₩96,337 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,664 | ₩98,678 | ₩93,995 | ₩97,340 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,661 | ₩97,340 | ₩87,305 | ₩95,333 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,619 | ₩98,009 | ₩43,485 | ₩96,002 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,340 | ₩105,703 | ₩95,333 | ₩96,002 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,027 | ₩111,055 | ₩93,125 | ₩108,713 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,372 | ₩107,710 | ₩100,384 | ₩105,034 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,699 | ₩111,055 | ₩95,735 | ₩109,048 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,006 | ₩106,974 | ₩97,006 | ₩104,030 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩93,995 | ₩95,333 | ₩91,988 | ₩95,333 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,675 | ₩97,675 | ₩91,988 | ₩96,002 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,671 | ₩97,976 | ₩93,661 | ₩97,675 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,664 | ₩100,016 | ₩92,824 | ₩97,675 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,030 | ₩104,030 | ₩91,988 | ₩97,006 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,382 | ₩109,382 | ₩100,351 | ₩104,030 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,685 | ₩113,731 | ₩93,661 | ₩113,731 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,675 | ₩100,351 | ₩92,657 | ₩100,351 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,333 | ₩100,685 | ₩90,985 | ₩99,682 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,699 | ₩104,699 | ₩93,661 | ₩97,340 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,671 | ₩133,132 | ₩90,316 | ₩99,347 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,333 | ₩99,983 | ₩91,018 | ₩99,682 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩80,950 | ₩107,543 | ₩80,950 | ₩98,678 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,414 | ₩126,442 | ₩64,224 | ₩82,288 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,463 | ₩145,509 | ₩118,748 | ₩131,794 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,368 | ₩143,167 | ₩102,023 | ₩133,466 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,424 | ₩146,847 | ₩102,692 | ₩118,748 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,682 | ₩108,379 | ₩99,013 | ₩100,016 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩91,988 | ₩114,065 | ₩90,985 | ₩108,713 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,375 | ₩110,051 | ₩83,626 | ₩93,326 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,440 | ₩198,025 | ₩115,704 | ₩129,787 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩86,971 | ₩86,971 | ₩81,953 | ₩81,953 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,323 | ₩92,624 | ₩90,316 | ₩90,316 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,636 | ₩88,643 | ₩86,636 | ₩86,971 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,288 | ₩88,643 | ₩82,288 | ₩86,636 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,355 | ₩86,302 | ₩81,619 | ₩81,953 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,274 | ₩87,138 | ₩78,274 | ₩80,281 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,622 | ₩82,622 | ₩72,922 | ₩77,939 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,615 | ₩85,131 | ₩79,277 | ₩79,277 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,344 | ₩88,309 | ₩78,608 | ₩82,622 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,281 | ₩94,330 | ₩80,281 | ₩88,643 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,626 | ₩93,661 | ₩79,612 | ₩81,284 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,465 | ₩85,967 | ₩80,615 | ₩82,288 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩88,978 | ₩93,661 | ₩83,960 | ₩85,298 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩91,988 | ₩99,682 | ₩89,312 | ₩92,323 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,347 | ₩101,689 | ₩85,131 | ₩89,981 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,064 | ₩113,028 | ₩102,023 | ₩102,358 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,685 | ₩113,396 | ₩100,351 | ₩102,023 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,668 | ₩104,030 | ₩92,992 | ₩100,685 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,622 | ₩96,002 | ₩81,485 | ₩93,326 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,465 | ₩90,985 | ₩83,960 | ₩85,298 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,281 | ₩90,316 | ₩78,943 | ₩87,305 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,323 | ₩110,051 | ₩82,622 | ₩82,622 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,263 | ₩94,330 | ₩70,413 | ₩88,643 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,395 | ₩82,622 | ₩64,224 | ₩75,263 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩61,883 | ₩69,577 | ₩60,545 | ₩67,570 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,730 | ₩65,730 | ₩59,876 | ₩61,883 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,534 | ₩64,559 | ₩56,865 | ₩63,890 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,862 | ₩63,890 | ₩55,527 | ₩56,531 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,182 | ₩59,207 | ₩47,165 | ₩54,189 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩69,911 | ₩71,082 | ₩53,855 | ₩53,855 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,239 | ₩75,330 | ₩61,883 | ₩71,249 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,573 | ₩76,936 | ₩66,901 | ₩70,246 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,584 | ₩79,946 | ₩56,865 | ₩76,936 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩58,872 | ₩74,929 | ₩56,865 | ₩73,256 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,858 | ₩63,221 | ₩54,858 | ₩59,207 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,538 | ₩58,538 | ₩45,492 | ₩54,524 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,217 | ₩66,231 | ₩58,203 | ₩59,541 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩88,978 | ₩97,374 | ₩78,274 | ₩92,323 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩56,865 | ₩96,169 | ₩50,175 | ₩88,643 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,029 | ₩63,555 | ₩51,012 | ₩61,883 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,134 | ₩90,316 | ₩47,667 | ₩56,029 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,298 | ₩89,479 | ₩76,099 | ₩81,117 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,626 | ₩112,895 | ₩76,099 | ₩87,807 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩87,807 | ₩91,152 | ₩80,281 | ₩80,281 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,006 | ₩97,842 | ₩85,298 | ₩85,298 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,298 | ₩98,678 | ₩85,298 | ₩91,988 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,316 | ₩92,824 | ₩76,099 | ₩81,953 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,713 | ₩108,713 | ₩79,444 | ₩91,988 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,257 | ₩142,164 | ₩118,748 | ₩121,257 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,257 | ₩125,438 | ₩111,222 | ₩119,585 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩118,748 | ₩127,111 | ₩117,076 | ₩119,585 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩127,947 | ₩127,947 | ₩112,058 | ₩121,257 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,438 | ₩127,111 | ₩118,748 | ₩119,585 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,093 | ₩129,620 | ₩122,093 | ₩123,766 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,128 | ₩137,146 | ₩122,093 | ₩122,093 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩127,947 | ₩140,491 | ₩114,567 | ₩130,456 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩133,801 | ₩133,801 | ₩120,421 | ₩130,456 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,310 | ₩146,345 | ₩127,111 | ₩136,310 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,509 | ₩145,509 | ₩117,076 | ₩137,146 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,216 | ₩166,415 | ₩144,672 | ₩156,380 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩154,707 | ₩215,754 | ₩154,707 | ₩195,684 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,251 | ₩179,795 | ₩153,035 | ₩167,251 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,070 | ₩167,251 | ₩150,526 | ₩150,526 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,216 | ₩170,596 | ₩155,544 | ₩161,397 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,199 | ₩161,397 | ₩145,509 | ₩155,544 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,070 | ₩171,433 | ₩148,854 | ₩153,871 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,088 | ₩170,596 | ₩158,889 | ₩164,742 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩175,614 | ₩190,666 | ₩168,924 | ₩173,941 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩170,596 | ₩173,941 | ₩160,561 | ₩168,088 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,158 | ₩188,158 | ₩161,397 | ₩182,304 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,579 | ₩178,959 | ₩158,889 | ₩176,450 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩178,959 | ₩187,321 | ₩158,889 | ₩169,760 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,561 | ₩188,158 | ₩160,561 | ₩178,959 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩175,614 | ₩175,614 | ₩160,561 | ₩167,251 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩173,941 | ₩173,941 | ₩158,889 | ₩169,760 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩148,854 | ₩167,251 | ₩148,017 | ₩163,906 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,362 | ₩153,871 | ₩145,509 | ₩153,871 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,088 | ₩171,433 | ₩159,725 | ₩160,561 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,269 | ₩177,286 | ₩168,088 | ₩173,941 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,123 | ₩181,468 | ₩168,088 | ₩181,468 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,105 | ₩189,830 | ₩169,760 | ₩178,959 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩178,959 | ₩192,339 | ₩163,906 | ₩169,760 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩178,959 | ₩187,321 | ₩175,614 | ₩175,614 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩180,631 | ₩194,848 | ₩177,286 | ₩183,976 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩199,865 | ₩199,865 | ₩183,140 | ₩186,485 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩184,813 | ₩192,339 | ₩178,959 | ₩192,339 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩179,795 | ₩199,865 | ₩178,123 | ₩180,631 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,140 | ₩183,140 | ₩176,450 | ₩179,795 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩185,649 | ₩192,339 | ₩176,450 | ₩178,123 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,158 | ₩193,175 | ₩183,976 | ₩185,649 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩183,976 | ₩192,339 | ₩175,614 | ₩181,468 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩179,795 | ₩183,976 | ₩168,088 | ₩178,123 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,304 | ₩185,649 | ₩176,450 | ₩177,286 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩188,994 | ₩188,994 | ₩179,795 | ₩184,813 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩185,649 | ₩196,520 | ₩183,976 | ₩184,813 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩189,830 | ₩198,193 | ₩188,158 | ₩188,994 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,304 | ₩199,029 | ₩179,795 | ₩193,175 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,339 | ₩197,356 | ₩179,795 | ₩186,485 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,140 | ₩200,702 | ₩175,614 | ₩199,029 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,234 | ₩179,795 | ₩162,234 | ₩178,123 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩183,976 | ₩183,976 | ₩158,889 | ₩159,725 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩189,830 | ₩204,883 | ₩185,649 | ₩186,485 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩194,848 | ₩208,228 | ₩186,485 | ₩195,684 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,321 | ₩209,064 | ₩184,813 | ₩192,339 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,140 | ₩196,520 | ₩183,140 | ₩194,011 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩205,719 | ₩214,082 | ₩184,813 | ₩188,994 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,134 | ₩238,333 | ₩196,520 | ₩201,538 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,392 | ₩226,625 | ₩200,702 | ₩221,608 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩201,538 | ₩222,444 | ₩194,848 | ₩212,409 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩221,608 | ₩232,479 | ₩199,029 | ₩210,737 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩183,976 | ₩219,935 | ₩183,976 | ₩219,099 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩291,853 | ₩303,561 | ₩178,123 | ₩192,339 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩376,315 | ₩376,315 | ₩297,707 | ₩301,052 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩388,023 | ₩405,584 | ₩367,953 | ₩376,315 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩409,766 | ₩416,456 | ₩384,678 | ₩401,403 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩450,742 | ₩450,742 | ₩395,549 | ₩408,093 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩440,707 | ₩484,192 | ₩398,894 | ₩482,520 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩436,526 | ₩454,923 | ₩393,040 | ₩454,087 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩449,070 | ₩475,830 | ₩438,198 | ₩450,742 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩442,380 | ₩493,391 | ₩434,853 | ₩469,976 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩386,350 | ₩500,917 | ₩386,350 | ₩500,917 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩936,607 | ₩944,970 | ₩386,350 | ₩474,994 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩744,268 | ₩744,268 | ₩649,771 | ₩649,771 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩660,642 | ₩668,169 | ₩660,642 | ₩668,169 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩710,818 | ₩710,818 | ₩702,455 | ₩710,818 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩680,713 | ₩710,818 | ₩680,713 | ₩710,818 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩669,005 | ₩769,356 | ₩639,736 | ₩745,941 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩777,718 | ₩800,297 | ₩701,619 | ₩709,982 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩769,356 | ₩769,356 | ₩711,654 | ₩744,268 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩660,642 | ₩769,356 | ₩660,642 | ₩769,356 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩752,631 | ₩831,239 | ₩744,268 | ₩769,356 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩711,654 | ₩796,952 | ₩711,654 | ₩796,116 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩827,894 | ₩861,344 | ₩786,081 | ₩790,262 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩752,631 | ₩836,256 | ₩748,449 | ₩823,712 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩694,929 | ₩752,631 | ₩669,005 | ₩752,631 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩710,818 | ₩744,268 | ₩677,368 | ₩694,929 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩677,368 | ₩710,818 | ₩627,192 | ₩702,455 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩727,543 | ₩769,356 | ₩654,789 | ₩752,631 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩766,847 | ₩766,847 | ₩677,368 | ₩710,818 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩778,555 | ₩836,256 | ₩749,286 | ₩766,847 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩878,069 | ₩953,332 | ₩827,894 | ₩861,344 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩835,420 | ₩852,981 | ₩795,280 | ₩827,057 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩819,531 | ₩878,069 | ₩802,806 | ₩861,344 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩886,432 | ₩886,432 | ₩823,712 | ₩823,712 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩911,519 | ₩944,970 | ₩894,794 | ₩894,794 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩928,244 | ₩956,677 | ₩911,519 | ₩911,519 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩919,882 | ₩1,003,508 | ₩906,502 | ₩928,244 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩869,707 | ₩978,420 | ₩869,707 | ₩886,432 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩970,057 | ₩970,057 | ₩894,794 | ₩934,934 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩995,145 | ₩1,003,508 | ₩928,244 | ₩986,782 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩852,981 | ₩1,045,320 | ₩852,981 | ₩1,003,508 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,053,683 | ₩1,154,034 | ₩919,882 | ₩919,882 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,028,595 | ₩1,212,572 | ₩1,020,233 | ₩1,103,858 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,045,320 | ₩1,078,771 | ₩1,003,508 | ₩1,011,870 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,036,958 | ₩1,070,408 | ₩986,782 | ₩986,782 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,087,133 | ₩1,087,133 | ₩978,420 | ₩1,036,958 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,078,771 | ₩1,170,759 | ₩1,053,683 | ₩1,062,045 | -1.55% | 60 |
|---|