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 | ₩2,066 | ₩2,214 | ₩1,932 | ₩1,999 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,918 | ₩3,005 | ₩1,905 | ₩2,214 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,838 | ₩2,066 | ₩1,677 | ₩2,039 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,267 | ₩2,348 | ₩1,920 | ₩2,012 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,187 | ₩2,482 | ₩2,120 | ₩2,321 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,039 | ₩2,670 | ₩1,892 | ₩2,254 | +10.53% | 286.7만 |
| 2026.10.01 | ₩2,093 | ₩2,240 | ₩1,838 | ₩1,959 | -6.41% | 25.2만 |
| 2026.09.30 | ₩2,576 | ₩2,616 | ₩1,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,093 |
| -18.75% |
| 112.8만 |
| 2026.09.29 | ₩3,153 | ₩3,153 | ₩2,348 | ₩2,536 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,742 | ₩5,742 | ₩2,871 | ₩3,354 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,782 | ₩6,171 | ₩5,366 | ₩5,943 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,191 | ₩7,191 | ₩6,077 | ₩6,238 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,982 | ₩8,189 | ₩7,177 | ₩7,285 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,082 | ₩9,337 | ₩7,244 | ₩8,049 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,157 | ₩8,546 | ₩7,526 | ₩7,647 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,142 | ₩10,477 | ₩8,183 | ₩8,224 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,806 | ₩12,503 | ₩10,102 | ₩11,504 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,558 | ₩19,419 | ₩9,055 | ₩11,806 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,363 | ₩11,202 | ₩9,693 | ₩9,961 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,970 | ₩18,446 | ₩14,120 | ₩16,769 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,491 | ₩10,062 | ₩9,491 | ₩10,062 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,062 | ₩10,095 | ₩9,357 | ₩9,827 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,900 | ₩10,900 | ₩10,095 | ₩10,598 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,738 | ₩12,711 | ₩10,665 | ₩10,900 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,074 | ₩13,751 | ₩8,720 | ₩13,415 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩165,009 | ₩166,016 | ₩16,769 | ₩17,004 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,742 | ₩206,597 | ₩158,637 | ₩164,339 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩174,065 | ₩182,449 | ₩155,283 | ₩175,071 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,997 | ₩175,071 | ₩158,637 | ₩174,736 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,662 | ₩165,345 | ₩157,296 | ₩163,332 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩142,203 | ₩156,625 | ₩140,862 | ₩156,625 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,551 | ₩147,569 | ₩137,508 | ₩142,539 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩144,216 | ₩147,234 | ₩139,520 | ₩145,222 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩139,185 | ₩147,234 | ₩137,508 | ₩143,209 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩139,185 | ₩155,116 | ₩135,496 | ₩138,179 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,483 | ₩140,862 | ₩125,769 | ₩140,862 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,465 | ₩146,899 | ₩127,446 | ₩134,154 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,446 | ₩130,800 | ₩122,248 | ₩130,465 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩122,080 | ₩130,800 | ₩119,062 | ₩129,794 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,782 | ₩130,800 | ₩115,372 | ₩122,416 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,739 | ₩130,800 | ₩120,236 | ₩127,111 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,403 | ₩129,291 | ₩118,726 | ₩119,732 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩120,068 | ₩131,974 | ₩115,540 | ₩120,739 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩117,049 | ₩126,272 | ₩116,714 | ₩118,726 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,714 | ₩123,422 | ₩106,652 | ₩117,385 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,732 | ₩124,763 | ₩117,385 | ₩118,056 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,702 | ₩119,732 | ₩112,019 | ₩116,043 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,397 | ₩127,782 | ₩111,348 | ₩113,360 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,372 | ₩123,690 | ₩115,205 | ₩117,720 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,397 | ₩122,416 | ₩112,354 | ₩113,360 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,372 | ₩123,757 | ₩112,019 | ₩114,031 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,726 | ₩125,099 | ₩115,037 | ₩116,379 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,652 | ₩123,422 | ₩102,963 | ₩117,049 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,720 | ₩127,446 | ₩107,323 | ₩112,019 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,969 | ₩132,477 | ₩103,969 | ₩114,366 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,262 | ₩106,317 | ₩95,920 | ₩102,628 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,268 | ₩104,305 | ₩96,591 | ₩97,597 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,926 | ₩101,119 | ₩94,579 | ₩96,591 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,255 | ₩103,299 | ₩93,237 | ₩96,591 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,914 | ₩97,597 | ₩91,225 | ₩96,255 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,914 | ₩101,286 | ₩89,883 | ₩96,926 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,622 | ₩102,292 | ₩92,231 | ₩96,926 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,920 | ₩100,616 | ₩95,920 | ₩97,932 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,579 | ₩100,616 | ₩90,554 | ₩97,932 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,585 | ₩102,292 | ₩94,243 | ₩96,591 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,914 | ₩98,939 | ₩94,243 | ₩97,597 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,908 | ₩97,597 | ₩87,535 | ₩95,585 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,834 | ₩98,268 | ₩43,600 | ₩96,255 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,597 | ₩105,982 | ₩95,585 | ₩96,255 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,299 | ₩111,348 | ₩93,371 | ₩109,000 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,652 | ₩107,994 | ₩100,649 | ₩105,311 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,976 | ₩111,348 | ₩95,987 | ₩109,336 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,262 | ₩107,256 | ₩97,262 | ₩104,305 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,243 | ₩95,585 | ₩92,231 | ₩95,585 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,932 | ₩97,932 | ₩92,231 | ₩96,255 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,926 | ₩98,234 | ₩93,908 | ₩97,932 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,914 | ₩100,280 | ₩93,069 | ₩97,932 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,305 | ₩104,305 | ₩92,231 | ₩97,262 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,671 | ₩109,671 | ₩100,616 | ₩104,305 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,951 | ₩114,031 | ₩93,908 | ₩114,031 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,932 | ₩100,616 | ₩92,902 | ₩100,616 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,585 | ₩100,951 | ₩91,225 | ₩99,945 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,976 | ₩104,976 | ₩93,908 | ₩97,597 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,926 | ₩133,483 | ₩90,554 | ₩99,609 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,585 | ₩100,247 | ₩91,258 | ₩99,945 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩81,163 | ₩107,826 | ₩81,163 | ₩98,939 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,726 | ₩126,776 | ₩64,394 | ₩82,505 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,812 | ₩145,892 | ₩119,062 | ₩132,142 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,646 | ₩143,545 | ₩102,292 | ₩133,819 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,745 | ₩147,234 | ₩102,963 | ₩119,062 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,945 | ₩108,665 | ₩99,274 | ₩100,280 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩92,231 | ₩114,366 | ₩91,225 | ₩109,000 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,659 | ₩110,342 | ₩83,846 | ₩93,572 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,897 | ₩198,548 | ₩116,010 | ₩130,129 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩87,200 | ₩87,200 | ₩82,169 | ₩82,169 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,566 | ₩92,868 | ₩90,554 | ₩90,554 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,865 | ₩88,877 | ₩86,865 | ₩87,200 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,505 | ₩88,877 | ₩82,505 | ₩86,865 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,572 | ₩86,529 | ₩81,834 | ₩82,169 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,480 | ₩87,368 | ₩78,480 | ₩80,492 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,840 | ₩82,840 | ₩73,114 | ₩78,145 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,828 | ₩85,355 | ₩79,486 | ₩79,486 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,553 | ₩88,542 | ₩78,815 | ₩82,840 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,492 | ₩94,579 | ₩80,492 | ₩88,877 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,846 | ₩93,908 | ₩79,822 | ₩81,499 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,691 | ₩86,194 | ₩80,828 | ₩82,505 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩89,212 | ₩93,908 | ₩84,182 | ₩85,523 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩92,231 | ₩99,945 | ₩89,548 | ₩92,566 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,609 | ₩101,957 | ₩85,355 | ₩90,219 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,338 | ₩113,327 | ₩102,292 | ₩102,628 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,951 | ₩113,696 | ₩100,616 | ₩102,292 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,920 | ₩104,305 | ₩93,237 | ₩100,951 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,840 | ₩96,255 | ₩81,700 | ₩93,572 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,691 | ₩91,225 | ₩84,182 | ₩85,523 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,492 | ₩90,554 | ₩79,151 | ₩87,535 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,566 | ₩110,342 | ₩82,840 | ₩82,840 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,462 | ₩94,579 | ₩70,599 | ₩88,877 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,568 | ₩82,840 | ₩64,394 | ₩75,462 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩62,046 | ₩69,760 | ₩60,705 | ₩67,748 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,903 | ₩65,903 | ₩60,034 | ₩62,046 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,686 | ₩64,729 | ₩57,015 | ₩64,059 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩56,009 | ₩64,059 | ₩55,674 | ₩56,680 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,320 | ₩59,363 | ₩47,289 | ₩54,332 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩70,095 | ₩71,269 | ₩53,997 | ₩53,997 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,419 | ₩75,529 | ₩62,046 | ₩71,437 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,754 | ₩77,139 | ₩67,077 | ₩70,431 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,772 | ₩80,157 | ₩57,015 | ₩77,139 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩59,028 | ₩75,126 | ₩57,015 | ₩73,449 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩55,003 | ₩63,388 | ₩55,003 | ₩59,363 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,692 | ₩58,692 | ₩45,612 | ₩54,668 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,382 | ₩66,406 | ₩58,357 | ₩59,699 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩89,212 | ₩97,631 | ₩78,480 | ₩92,566 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩57,015 | ₩96,423 | ₩50,308 | ₩88,877 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,177 | ₩63,723 | ₩51,146 | ₩62,046 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,362 | ₩90,554 | ₩47,792 | ₩56,177 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,523 | ₩89,715 | ₩76,300 | ₩81,331 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,846 | ₩113,192 | ₩76,300 | ₩88,039 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩88,039 | ₩91,392 | ₩80,492 | ₩80,492 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,262 | ₩98,100 | ₩85,523 | ₩85,523 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,523 | ₩98,939 | ₩85,523 | ₩92,231 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,554 | ₩93,069 | ₩76,300 | ₩82,169 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩109,000 | ₩109,000 | ₩79,654 | ₩92,231 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,577 | ₩142,539 | ₩119,062 | ₩121,577 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,577 | ₩125,769 | ₩111,516 | ₩119,900 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩119,062 | ₩127,446 | ₩117,385 | ₩119,900 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩128,285 | ₩128,285 | ₩112,354 | ₩121,577 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,769 | ₩127,446 | ₩119,062 | ₩119,900 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,416 | ₩129,962 | ₩122,416 | ₩124,092 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,477 | ₩137,508 | ₩122,416 | ₩122,416 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩128,285 | ₩140,862 | ₩114,869 | ₩130,800 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩134,154 | ₩134,154 | ₩120,739 | ₩130,800 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,669 | ₩146,731 | ₩127,446 | ₩136,669 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,892 | ₩145,892 | ₩117,385 | ₩137,508 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,631 | ₩166,854 | ₩145,054 | ₩156,792 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩155,116 | ₩216,323 | ₩155,116 | ₩196,200 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,693 | ₩180,269 | ₩153,439 | ₩167,693 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,500 | ₩167,693 | ₩150,923 | ₩150,923 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,631 | ₩171,046 | ₩155,954 | ₩161,823 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,600 | ₩161,823 | ₩145,892 | ₩155,954 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,500 | ₩171,885 | ₩149,246 | ₩154,277 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,531 | ₩171,046 | ₩159,308 | ₩165,177 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩176,077 | ₩191,169 | ₩169,369 | ₩174,400 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩171,046 | ₩174,400 | ₩160,985 | ₩168,531 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,654 | ₩188,654 | ₩161,823 | ₩182,785 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩166,016 | ₩179,431 | ₩159,308 | ₩176,916 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩179,431 | ₩187,816 | ₩159,308 | ₩170,208 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,985 | ₩188,654 | ₩160,985 | ₩179,431 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩176,077 | ₩176,077 | ₩160,985 | ₩167,693 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩174,400 | ₩174,400 | ₩159,308 | ₩170,208 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩149,246 | ₩167,693 | ₩148,408 | ₩164,339 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,762 | ₩154,277 | ₩145,892 | ₩154,277 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,531 | ₩171,885 | ₩160,146 | ₩160,985 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,723 | ₩177,754 | ₩168,531 | ₩174,400 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,593 | ₩181,946 | ₩168,531 | ₩181,946 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,562 | ₩190,331 | ₩170,208 | ₩179,431 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩179,431 | ₩192,846 | ₩164,339 | ₩170,208 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩179,431 | ₩187,816 | ₩176,077 | ₩176,077 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩181,108 | ₩195,362 | ₩177,754 | ₩184,462 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩200,393 | ₩200,393 | ₩183,623 | ₩186,977 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩185,300 | ₩192,846 | ₩179,431 | ₩192,846 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩180,269 | ₩200,393 | ₩178,593 | ₩181,108 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,623 | ₩183,623 | ₩176,916 | ₩180,269 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩186,139 | ₩192,846 | ₩176,916 | ₩178,593 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,654 | ₩193,685 | ₩184,462 | ₩186,139 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩184,462 | ₩192,846 | ₩176,077 | ₩181,946 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩180,269 | ₩184,462 | ₩168,531 | ₩178,593 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,785 | ₩186,139 | ₩176,916 | ₩177,754 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,493 | ₩189,493 | ₩180,269 | ₩185,300 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩186,139 | ₩197,039 | ₩184,462 | ₩185,300 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩190,331 | ₩198,716 | ₩188,654 | ₩189,493 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,785 | ₩199,554 | ₩180,269 | ₩193,685 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,846 | ₩197,877 | ₩180,269 | ₩186,977 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,623 | ₩201,231 | ₩176,077 | ₩199,554 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,662 | ₩180,269 | ₩162,662 | ₩178,593 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩184,462 | ₩184,462 | ₩159,308 | ₩160,146 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩190,331 | ₩205,423 | ₩186,139 | ₩186,977 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩195,362 | ₩208,777 | ₩186,977 | ₩196,200 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,816 | ₩209,616 | ₩185,300 | ₩192,846 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,623 | ₩197,039 | ₩183,623 | ₩194,523 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩206,262 | ₩214,646 | ₩185,300 | ₩189,493 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,739 | ₩238,962 | ₩197,039 | ₩202,069 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,939 | ₩227,223 | ₩201,231 | ₩222,193 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩202,069 | ₩223,031 | ₩195,362 | ₩212,969 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩222,193 | ₩233,093 | ₩199,554 | ₩211,293 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩184,462 | ₩220,516 | ₩184,462 | ₩219,677 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩292,623 | ₩304,362 | ₩178,593 | ₩192,846 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩377,308 | ₩377,308 | ₩298,493 | ₩301,847 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩389,047 | ₩406,654 | ₩368,924 | ₩377,308 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩410,847 | ₩417,554 | ₩385,693 | ₩402,462 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩451,931 | ₩451,931 | ₩396,593 | ₩409,170 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩441,870 | ₩485,470 | ₩399,947 | ₩483,793 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩437,677 | ₩456,124 | ₩394,077 | ₩455,285 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩450,254 | ₩477,085 | ₩439,354 | ₩451,931 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩443,547 | ₩494,693 | ₩436,001 | ₩471,216 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩387,370 | ₩502,239 | ₩387,370 | ₩502,239 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩939,078 | ₩947,463 | ₩387,370 | ₩476,247 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩746,232 | ₩746,232 | ₩651,485 | ₩651,485 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩662,385 | ₩669,932 | ₩662,385 | ₩669,932 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩712,693 | ₩712,693 | ₩704,309 | ₩712,693 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩682,508 | ₩712,693 | ₩682,508 | ₩712,693 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩670,770 | ₩771,386 | ₩641,424 | ₩747,909 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩779,770 | ₩802,409 | ₩703,470 | ₩711,855 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩771,386 | ₩771,386 | ₩713,532 | ₩746,232 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩662,385 | ₩771,386 | ₩662,385 | ₩771,386 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩754,616 | ₩833,432 | ₩746,232 | ₩771,386 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩713,532 | ₩799,055 | ₩713,532 | ₩798,216 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩830,078 | ₩863,616 | ₩788,155 | ₩792,347 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩754,616 | ₩838,463 | ₩750,424 | ₩825,886 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩696,762 | ₩754,616 | ₩670,770 | ₩754,616 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩712,693 | ₩746,232 | ₩679,155 | ₩696,762 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩679,155 | ₩712,693 | ₩628,847 | ₩704,309 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩729,462 | ₩771,386 | ₩656,516 | ₩754,616 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩768,870 | ₩768,870 | ₩679,155 | ₩712,693 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩780,609 | ₩838,463 | ₩751,262 | ₩768,870 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩880,386 | ₩955,847 | ₩830,078 | ₩863,616 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩837,624 | ₩855,232 | ₩797,378 | ₩829,239 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩821,693 | ₩880,386 | ₩804,924 | ₩863,616 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩888,770 | ₩888,770 | ₩825,886 | ₩825,886 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩913,924 | ₩947,463 | ₩897,155 | ₩897,155 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩930,693 | ₩959,201 | ₩913,924 | ₩913,924 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩922,309 | ₩1,006,155 | ₩908,893 | ₩930,693 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩872,001 | ₩981,001 | ₩872,001 | ₩888,770 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩972,617 | ₩972,617 | ₩897,155 | ₩937,401 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩997,770 | ₩1,006,155 | ₩930,693 | ₩989,386 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩855,232 | ₩1,048,078 | ₩855,232 | ₩1,006,155 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,056,463 | ₩1,157,078 | ₩922,309 | ₩922,309 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,031,309 | ₩1,215,771 | ₩1,022,924 | ₩1,106,771 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,048,078 | ₩1,081,617 | ₩1,006,155 | ₩1,014,540 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,039,694 | ₩1,073,232 | ₩989,386 | ₩989,386 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,090,001 | ₩1,090,001 | ₩981,001 | ₩1,039,694 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,081,617 | ₩1,173,848 | ₩1,056,463 | ₩1,064,847 | -1.55% | 60 |
|---|