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 | ₩2,060 | ₩2,207 | ₩1,926 | ₩1,993 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,913 | ₩2,997 | ₩1,900 | ₩2,207 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,833 | ₩2,060 | ₩1,672 | ₩2,033 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,261 | ₩2,341 | ₩1,914 | ₩2,007 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,181 | ₩2,475 | ₩2,114 | ₩2,314 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,033 | ₩2,662 | ₩1,886 | ₩2,247 | +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 | ₩2,341 | ₩2,528 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,726 | ₩5,726 | ₩2,863 | ₩3,344 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,766 | ₩6,154 | ₩5,351 | ₩5,926 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,171 | ₩7,171 | ₩6,060 | ₩6,221 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,960 | ₩8,166 | ₩7,157 | ₩7,264 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,057 | ₩9,311 | ₩7,224 | ₩8,027 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,134 | ₩8,522 | ₩7,505 | ₩7,625 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,114 | ₩10,448 | ₩8,160 | ₩8,201 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,772 | ₩12,468 | ₩10,073 | ₩11,471 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,532 | ₩19,364 | ₩9,030 | ₩11,772 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,334 | ₩11,170 | ₩9,665 | ₩9,933 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,923 | ₩18,394 | ₩14,080 | ₩16,722 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,465 | ₩10,033 | ₩9,465 | ₩10,033 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,033 | ₩10,067 | ₩9,331 | ₩9,799 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,869 | ₩10,869 | ₩10,067 | ₩10,568 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,706 | ₩12,675 | ₩10,635 | ₩10,869 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,040 | ₩13,712 | ₩8,696 | ₩13,378 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,547 | ₩165,550 | ₩16,722 | ₩16,956 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,249 | ₩206,018 | ₩158,192 | ₩163,878 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩173,577 | ₩181,938 | ₩154,848 | ₩174,580 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,540 | ₩174,580 | ₩158,192 | ₩174,246 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,206 | ₩164,881 | ₩156,855 | ₩162,875 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩141,805 | ₩156,186 | ₩140,467 | ₩156,186 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,146 | ₩147,156 | ₩137,122 | ₩142,139 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩143,811 | ₩146,821 | ₩139,129 | ₩144,815 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩138,795 | ₩146,821 | ₩137,122 | ₩142,808 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩138,795 | ₩154,681 | ₩135,116 | ₩137,791 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,109 | ₩140,467 | ₩125,417 | ₩140,467 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,099 | ₩146,487 | ₩127,089 | ₩133,778 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,089 | ₩130,434 | ₩121,905 | ₩130,099 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩121,738 | ₩130,434 | ₩118,728 | ₩129,430 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,424 | ₩130,434 | ₩115,049 | ₩122,072 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,400 | ₩130,434 | ₩119,899 | ₩126,755 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,066 | ₩128,929 | ₩118,394 | ₩119,397 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩119,731 | ₩131,604 | ₩115,216 | ₩120,400 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩116,721 | ₩125,919 | ₩116,387 | ₩118,394 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,387 | ₩123,076 | ₩106,354 | ₩117,056 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,397 | ₩124,414 | ₩117,056 | ₩117,725 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,380 | ₩119,397 | ₩111,705 | ₩115,718 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,062 | ₩127,424 | ₩111,036 | ₩113,042 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,049 | ₩123,343 | ₩114,882 | ₩117,390 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,062 | ₩122,072 | ₩112,039 | ₩113,042 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,049 | ₩123,410 | ₩111,705 | ₩113,711 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,394 | ₩124,748 | ₩114,715 | ₩116,052 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,354 | ₩123,076 | ₩102,675 | ₩116,721 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,390 | ₩127,089 | ₩107,022 | ₩111,705 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,678 | ₩132,106 | ₩103,678 | ₩114,046 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩96,989 | ₩106,019 | ₩95,651 | ₩102,340 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩97,992 | ₩104,012 | ₩96,320 | ₩97,323 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,655 | ₩100,835 | ₩94,313 | ₩96,320 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩95,986 | ₩103,009 | ₩92,976 | ₩96,320 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,648 | ₩97,323 | ₩90,969 | ₩95,986 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,648 | ₩101,002 | ₩89,631 | ₩96,655 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,337 | ₩102,006 | ₩91,972 | ₩96,655 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,651 | ₩100,334 | ₩95,651 | ₩97,658 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,313 | ₩100,334 | ₩90,300 | ₩97,658 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,317 | ₩102,006 | ₩93,979 | ₩96,320 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,648 | ₩98,661 | ₩93,979 | ₩97,323 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,645 | ₩97,323 | ₩87,290 | ₩95,317 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,605 | ₩97,992 | ₩43,478 | ₩95,986 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,323 | ₩105,685 | ₩95,317 | ₩95,986 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,009 | ₩111,036 | ₩93,109 | ₩108,695 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,354 | ₩107,691 | ₩100,367 | ₩105,016 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,681 | ₩111,036 | ₩95,718 | ₩109,029 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩96,989 | ₩106,956 | ₩96,989 | ₩104,012 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩93,979 | ₩95,317 | ₩91,972 | ₩95,317 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,658 | ₩97,658 | ₩91,972 | ₩95,986 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,655 | ₩97,959 | ₩93,645 | ₩97,658 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,648 | ₩99,999 | ₩92,808 | ₩97,658 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,012 | ₩104,012 | ₩91,972 | ₩96,989 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,364 | ₩109,364 | ₩100,334 | ₩104,012 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,668 | ₩113,711 | ₩93,645 | ₩113,711 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,658 | ₩100,334 | ₩92,641 | ₩100,334 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,317 | ₩100,668 | ₩90,969 | ₩99,665 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,681 | ₩104,681 | ₩93,645 | ₩97,323 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,655 | ₩133,109 | ₩90,300 | ₩99,330 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,317 | ₩99,966 | ₩91,002 | ₩99,665 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩80,936 | ₩107,524 | ₩80,936 | ₩98,661 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,394 | ₩126,420 | ₩64,213 | ₩82,273 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,440 | ₩145,484 | ₩118,728 | ₩131,771 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,350 | ₩143,142 | ₩102,006 | ₩133,444 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,404 | ₩146,821 | ₩102,675 | ₩118,728 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,665 | ₩108,360 | ₩98,996 | ₩99,999 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩91,972 | ₩114,046 | ₩90,969 | ₩108,695 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,357 | ₩110,032 | ₩83,611 | ₩93,310 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,410 | ₩197,991 | ₩115,685 | ₩129,765 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩86,956 | ₩86,956 | ₩81,939 | ₩81,939 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,307 | ₩92,608 | ₩90,300 | ₩90,300 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,621 | ₩88,628 | ₩86,621 | ₩86,956 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,273 | ₩88,628 | ₩82,273 | ₩86,621 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,340 | ₩86,287 | ₩81,605 | ₩81,939 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,260 | ₩87,123 | ₩78,260 | ₩80,267 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,608 | ₩82,608 | ₩72,909 | ₩77,926 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,601 | ₩85,116 | ₩79,263 | ₩79,263 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,330 | ₩88,293 | ₩78,595 | ₩82,608 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,267 | ₩94,313 | ₩80,267 | ₩88,628 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,611 | ₩93,645 | ₩79,598 | ₩81,270 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,451 | ₩85,952 | ₩80,601 | ₩82,273 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩88,962 | ₩93,645 | ₩83,946 | ₩85,283 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩91,972 | ₩99,665 | ₩89,297 | ₩92,307 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,330 | ₩101,671 | ₩85,116 | ₩89,966 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,046 | ₩113,009 | ₩102,006 | ₩102,340 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,668 | ₩113,377 | ₩100,334 | ₩102,006 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,651 | ₩104,012 | ₩92,976 | ₩100,668 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,608 | ₩95,986 | ₩81,471 | ₩93,310 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,451 | ₩90,969 | ₩83,946 | ₩85,283 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,267 | ₩90,300 | ₩78,929 | ₩87,290 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,307 | ₩110,032 | ₩82,608 | ₩82,608 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,250 | ₩94,313 | ₩70,401 | ₩88,628 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,384 | ₩82,608 | ₩64,213 | ₩75,250 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩61,872 | ₩69,565 | ₩60,535 | ₩67,558 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,718 | ₩65,718 | ₩59,866 | ₩61,872 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,525 | ₩64,548 | ₩56,856 | ₩63,879 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,852 | ₩63,879 | ₩55,518 | ₩56,521 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,173 | ₩59,197 | ₩47,157 | ₩54,180 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩69,899 | ₩71,070 | ₩53,846 | ₩53,846 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,227 | ₩75,317 | ₩61,872 | ₩71,237 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,561 | ₩76,922 | ₩66,889 | ₩70,233 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,571 | ₩79,932 | ₩56,856 | ₩76,922 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩58,862 | ₩74,916 | ₩56,856 | ₩73,243 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,849 | ₩63,210 | ₩54,849 | ₩59,197 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,528 | ₩58,528 | ₩45,485 | ₩54,515 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,207 | ₩66,220 | ₩58,193 | ₩59,531 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩88,962 | ₩97,357 | ₩78,260 | ₩92,307 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩56,856 | ₩96,153 | ₩50,167 | ₩88,628 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,020 | ₩63,545 | ₩51,003 | ₩61,872 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,120 | ₩90,300 | ₩47,658 | ₩56,020 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,283 | ₩89,464 | ₩76,086 | ₩81,103 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,611 | ₩112,875 | ₩76,086 | ₩87,792 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩87,792 | ₩91,136 | ₩80,267 | ₩80,267 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩96,989 | ₩97,825 | ₩85,283 | ₩85,283 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,283 | ₩98,661 | ₩85,283 | ₩91,972 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,300 | ₩92,808 | ₩76,086 | ₩81,939 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,695 | ₩108,695 | ₩79,431 | ₩91,972 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,236 | ₩142,139 | ₩118,728 | ₩121,236 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,236 | ₩125,417 | ₩111,203 | ₩119,564 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩118,728 | ₩127,089 | ₩117,056 | ₩119,564 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩127,925 | ₩127,925 | ₩112,039 | ₩121,236 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,417 | ₩127,089 | ₩118,728 | ₩119,564 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,072 | ₩129,597 | ₩122,072 | ₩123,745 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,106 | ₩137,122 | ₩122,072 | ₩122,072 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩127,925 | ₩140,467 | ₩114,547 | ₩130,434 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩133,778 | ₩133,778 | ₩120,400 | ₩130,434 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,286 | ₩146,320 | ₩127,089 | ₩136,286 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,484 | ₩145,484 | ₩117,056 | ₩137,122 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,189 | ₩166,386 | ₩144,647 | ₩156,353 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩154,681 | ₩215,717 | ₩154,681 | ₩195,650 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,223 | ₩179,764 | ₩153,009 | ₩167,223 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,042 | ₩167,223 | ₩150,500 | ₩150,500 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,189 | ₩170,567 | ₩155,517 | ₩161,370 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,172 | ₩161,370 | ₩145,484 | ₩155,517 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,042 | ₩171,403 | ₩148,828 | ₩153,845 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,059 | ₩170,567 | ₩158,861 | ₩164,714 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩175,584 | ₩190,634 | ₩168,895 | ₩173,911 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩170,567 | ₩173,911 | ₩160,534 | ₩168,059 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,125 | ₩188,125 | ₩161,370 | ₩182,273 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,550 | ₩178,928 | ₩158,861 | ₩176,420 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩178,928 | ₩187,289 | ₩158,861 | ₩169,731 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,534 | ₩188,125 | ₩160,534 | ₩178,928 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩175,584 | ₩175,584 | ₩160,534 | ₩167,223 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩173,911 | ₩173,911 | ₩158,861 | ₩169,731 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩148,828 | ₩167,223 | ₩147,992 | ₩163,878 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,336 | ₩153,845 | ₩145,484 | ₩153,845 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,059 | ₩171,403 | ₩159,697 | ₩160,534 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,239 | ₩177,256 | ₩168,059 | ₩173,911 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,092 | ₩181,436 | ₩168,059 | ₩181,436 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,075 | ₩189,798 | ₩169,731 | ₩178,928 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩178,928 | ₩192,306 | ₩163,878 | ₩169,731 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩178,928 | ₩187,289 | ₩175,584 | ₩175,584 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩180,600 | ₩194,814 | ₩177,256 | ₩183,945 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩199,831 | ₩199,831 | ₩183,109 | ₩186,453 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩184,781 | ₩192,306 | ₩178,928 | ₩192,306 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩179,764 | ₩199,831 | ₩178,092 | ₩180,600 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,109 | ₩183,109 | ₩176,420 | ₩179,764 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩185,617 | ₩192,306 | ₩176,420 | ₩178,092 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,125 | ₩193,142 | ₩183,945 | ₩185,617 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩183,945 | ₩192,306 | ₩175,584 | ₩181,436 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩179,764 | ₩183,945 | ₩168,059 | ₩178,092 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,273 | ₩185,617 | ₩176,420 | ₩177,256 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩188,961 | ₩188,961 | ₩179,764 | ₩184,781 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩185,617 | ₩196,486 | ₩183,945 | ₩184,781 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩189,798 | ₩198,159 | ₩188,125 | ₩188,961 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,273 | ₩198,995 | ₩179,764 | ₩193,142 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,306 | ₩197,323 | ₩179,764 | ₩186,453 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,109 | ₩200,667 | ₩175,584 | ₩198,995 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,206 | ₩179,764 | ₩162,206 | ₩178,092 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩183,945 | ₩183,945 | ₩158,861 | ₩159,697 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩189,798 | ₩204,848 | ₩185,617 | ₩186,453 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩194,814 | ₩208,192 | ₩186,453 | ₩195,650 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,289 | ₩209,028 | ₩184,781 | ₩192,306 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,109 | ₩196,486 | ₩183,109 | ₩193,978 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩205,684 | ₩214,045 | ₩184,781 | ₩188,961 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,095 | ₩238,292 | ₩196,486 | ₩201,503 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,356 | ₩226,586 | ₩200,667 | ₩221,570 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩201,503 | ₩222,406 | ₩194,814 | ₩212,373 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩221,570 | ₩232,439 | ₩198,995 | ₩210,700 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩183,945 | ₩219,898 | ₩183,945 | ₩219,061 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩291,803 | ₩303,509 | ₩178,092 | ₩192,306 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩376,251 | ₩376,251 | ₩297,656 | ₩301,001 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩387,956 | ₩405,515 | ₩367,890 | ₩376,251 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩409,695 | ₩416,384 | ₩384,612 | ₩401,334 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩450,665 | ₩450,665 | ₩395,481 | ₩408,023 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩440,631 | ₩484,109 | ₩398,826 | ₩482,437 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩436,451 | ₩454,845 | ₩392,973 | ₩454,009 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩448,992 | ₩475,748 | ₩438,123 | ₩450,665 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩442,304 | ₩493,306 | ₩434,779 | ₩469,895 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩386,284 | ₩500,831 | ₩386,284 | ₩500,831 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩936,446 | ₩944,807 | ₩386,284 | ₩474,912 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩744,140 | ₩744,140 | ₩649,659 | ₩649,659 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩660,529 | ₩668,054 | ₩660,529 | ₩668,054 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩710,696 | ₩710,696 | ₩702,335 | ₩710,696 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩680,596 | ₩710,696 | ₩680,596 | ₩710,696 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩668,890 | ₩769,224 | ₩639,626 | ₩745,812 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩777,585 | ₩800,160 | ₩701,498 | ₩709,860 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩769,224 | ₩769,224 | ₩711,532 | ₩744,140 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩660,529 | ₩769,224 | ₩660,529 | ₩769,224 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩752,501 | ₩831,096 | ₩744,140 | ₩769,224 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩711,532 | ₩796,815 | ₩711,532 | ₩795,979 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩827,751 | ₩861,196 | ₩785,946 | ₩790,126 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩752,501 | ₩836,113 | ₩748,321 | ₩823,571 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩694,809 | ₩752,501 | ₩668,890 | ₩752,501 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩710,696 | ₩744,140 | ₩677,251 | ₩694,809 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩677,251 | ₩710,696 | ₩627,084 | ₩702,335 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩727,418 | ₩769,224 | ₩654,676 | ₩752,501 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩766,715 | ₩766,715 | ₩677,251 | ₩710,696 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩778,421 | ₩836,113 | ₩749,157 | ₩766,715 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩877,918 | ₩953,168 | ₩827,751 | ₩861,196 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩835,276 | ₩852,835 | ₩795,143 | ₩826,915 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩819,390 | ₩877,918 | ₩802,668 | ₩861,196 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩886,279 | ₩886,279 | ₩823,571 | ₩823,571 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩911,363 | ₩944,807 | ₩894,640 | ₩894,640 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩928,085 | ₩956,513 | ₩911,363 | ₩911,363 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩919,724 | ₩1,003,335 | ₩906,346 | ₩928,085 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩869,557 | ₩978,252 | ₩869,557 | ₩886,279 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩969,891 | ₩969,891 | ₩894,640 | ₩934,774 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩994,974 | ₩1,003,335 | ₩928,085 | ₩986,613 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩852,835 | ₩1,045,141 | ₩852,835 | ₩1,003,335 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,053,502 | ₩1,153,835 | ₩919,724 | ₩919,724 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,028,418 | ₩1,212,363 | ₩1,020,057 | ₩1,103,669 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,045,141 | ₩1,078,585 | ₩1,003,335 | ₩1,011,696 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,036,780 | ₩1,070,224 | ₩986,613 | ₩986,613 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,086,946 | ₩1,086,946 | ₩978,252 | ₩1,036,780 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,078,585 | ₩1,170,558 | ₩1,053,502 | ₩1,061,863 | -1.55% | 60 |
|---|