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 | ₩10,478 | ₩8,184 | ₩8,224 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,806 | ₩12,503 | ₩10,102 | ₩11,504 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,559 | ₩19,419 | ₩9,056 | ₩11,806 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,364 | ₩11,202 | ₩9,693 | ₩9,961 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,971 | ₩18,446 | ₩14,120 | ₩16,770 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,492 | ₩10,062 | ₩9,492 | ₩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 | ₩11,739 | ₩12,711 | ₩10,665 | ₩10,900 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,074 | ₩13,751 | ₩8,720 | ₩13,416 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩165,012 | ₩166,018 | ₩16,770 | ₩17,004 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,744 | ₩206,600 | ₩158,639 | ₩164,341 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩174,067 | ₩182,452 | ₩155,286 | ₩175,074 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩163,000 | ₩175,074 | ₩158,639 | ₩174,738 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,664 | ₩165,347 | ₩157,298 | ₩163,335 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩142,205 | ₩156,627 | ₩140,864 | ₩156,627 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,553 | ₩147,572 | ₩137,510 | ₩142,541 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩144,218 | ₩147,236 | ₩139,522 | ₩145,224 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩139,187 | ₩147,236 | ₩137,510 | ₩143,212 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩139,187 | ₩155,118 | ₩135,498 | ₩138,181 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,485 | ₩140,864 | ₩125,771 | ₩140,864 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,467 | ₩146,901 | ₩127,448 | ₩134,156 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,448 | ₩130,802 | ₩122,250 | ₩130,467 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩122,082 | ₩130,802 | ₩119,063 | ₩129,796 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,784 | ₩130,802 | ₩115,374 | ₩122,417 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,740 | ₩130,802 | ₩120,237 | ₩127,113 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,405 | ₩129,293 | ₩118,728 | ₩119,734 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩120,070 | ₩131,976 | ₩115,542 | ₩120,740 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩117,051 | ₩126,274 | ₩116,716 | ₩118,728 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,716 | ₩123,424 | ₩106,654 | ₩117,387 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,734 | ₩124,765 | ₩117,387 | ₩118,057 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,703 | ₩119,734 | ₩112,020 | ₩116,045 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,399 | ₩127,784 | ₩111,349 | ₩113,362 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,374 | ₩123,692 | ₩115,206 | ₩117,722 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,399 | ₩122,417 | ₩112,356 | ₩113,362 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,374 | ₩123,759 | ₩112,020 | ₩114,033 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,728 | ₩125,100 | ₩115,039 | ₩116,380 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,654 | ₩123,424 | ₩102,965 | ₩117,051 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,722 | ₩127,448 | ₩107,325 | ₩112,020 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,971 | ₩132,479 | ₩103,971 | ₩114,368 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,263 | ₩106,319 | ₩95,922 | ₩102,629 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,269 | ₩104,306 | ₩96,592 | ₩97,598 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,928 | ₩101,120 | ₩94,580 | ₩96,592 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,257 | ₩103,300 | ₩93,238 | ₩96,592 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,915 | ₩97,598 | ₩91,226 | ₩96,257 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,915 | ₩101,288 | ₩89,885 | ₩96,928 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,623 | ₩102,294 | ₩92,232 | ₩96,928 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,922 | ₩100,617 | ₩95,922 | ₩97,934 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,580 | ₩100,617 | ₩90,555 | ₩97,934 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,586 | ₩102,294 | ₩94,245 | ₩96,592 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,915 | ₩98,940 | ₩94,245 | ₩97,598 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,909 | ₩97,598 | ₩87,537 | ₩95,586 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,835 | ₩98,269 | ₩43,601 | ₩96,257 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,598 | ₩105,983 | ₩95,586 | ₩96,257 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,300 | ₩111,349 | ₩93,373 | ₩109,002 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,654 | ₩107,996 | ₩100,651 | ₩105,312 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,977 | ₩111,349 | ₩95,989 | ₩109,337 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,263 | ₩107,258 | ₩97,263 | ₩104,306 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,245 | ₩95,586 | ₩92,232 | ₩95,586 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,934 | ₩97,934 | ₩92,232 | ₩96,257 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,928 | ₩98,236 | ₩93,909 | ₩97,934 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,915 | ₩100,282 | ₩93,071 | ₩97,934 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,306 | ₩104,306 | ₩92,232 | ₩97,263 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,673 | ₩109,673 | ₩100,617 | ₩104,306 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,952 | ₩114,033 | ₩93,909 | ₩114,033 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,934 | ₩100,617 | ₩92,903 | ₩100,617 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,586 | ₩100,952 | ₩91,226 | ₩99,946 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,977 | ₩104,977 | ₩93,909 | ₩97,598 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,928 | ₩133,485 | ₩90,555 | ₩99,611 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,586 | ₩100,248 | ₩91,260 | ₩99,946 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩81,164 | ₩107,828 | ₩81,164 | ₩98,940 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,728 | ₩126,777 | ₩64,395 | ₩82,506 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,814 | ₩145,895 | ₩119,063 | ₩132,144 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,648 | ₩143,547 | ₩102,294 | ₩133,821 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,747 | ₩147,236 | ₩102,965 | ₩119,063 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,946 | ₩108,666 | ₩99,275 | ₩100,282 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩92,232 | ₩114,368 | ₩91,226 | ₩109,002 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,660 | ₩110,343 | ₩83,848 | ₩93,574 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,900 | ₩198,551 | ₩116,011 | ₩130,131 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩87,201 | ₩87,201 | ₩82,171 | ₩82,171 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,568 | ₩92,869 | ₩90,555 | ₩90,555 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,866 | ₩88,878 | ₩86,866 | ₩87,201 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,506 | ₩88,878 | ₩82,506 | ₩86,866 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,573 | ₩86,531 | ₩81,835 | ₩82,171 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,481 | ₩87,369 | ₩78,481 | ₩80,494 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,841 | ₩82,841 | ₩73,115 | ₩78,146 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,829 | ₩85,357 | ₩79,487 | ₩79,487 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,555 | ₩88,543 | ₩78,817 | ₩82,841 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,494 | ₩94,580 | ₩80,494 | ₩88,878 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,848 | ₩93,909 | ₩79,823 | ₩81,500 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,692 | ₩86,195 | ₩80,829 | ₩82,506 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩89,214 | ₩93,909 | ₩84,183 | ₩85,524 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩92,232 | ₩99,946 | ₩89,549 | ₩92,568 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,611 | ₩101,959 | ₩85,357 | ₩90,220 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,340 | ₩113,328 | ₩102,294 | ₩102,629 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,952 | ₩113,697 | ₩100,617 | ₩102,294 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,922 | ₩104,306 | ₩93,238 | ₩100,952 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,841 | ₩96,257 | ₩81,701 | ₩93,574 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,692 | ₩91,226 | ₩84,183 | ₩85,524 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,494 | ₩90,555 | ₩79,152 | ₩87,537 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,568 | ₩110,343 | ₩82,841 | ₩82,841 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,463 | ₩94,580 | ₩70,600 | ₩88,878 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,569 | ₩82,841 | ₩64,395 | ₩75,463 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩62,047 | ₩69,761 | ₩60,706 | ₩67,749 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,904 | ₩65,904 | ₩60,035 | ₩62,047 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,687 | ₩64,730 | ₩57,016 | ₩64,059 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩56,010 | ₩64,059 | ₩55,675 | ₩56,681 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,321 | ₩59,364 | ₩47,290 | ₩54,333 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩70,097 | ₩71,270 | ₩53,998 | ₩53,998 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,420 | ₩75,530 | ₩62,047 | ₩71,438 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,755 | ₩77,140 | ₩67,078 | ₩70,432 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,773 | ₩80,158 | ₩57,016 | ₩77,140 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩59,029 | ₩75,127 | ₩57,016 | ₩73,450 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩55,004 | ₩63,389 | ₩55,004 | ₩59,364 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,693 | ₩58,693 | ₩45,613 | ₩54,669 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,383 | ₩66,407 | ₩58,358 | ₩59,699 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩89,214 | ₩97,632 | ₩78,481 | ₩92,568 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩57,016 | ₩96,425 | ₩50,309 | ₩88,878 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,178 | ₩63,724 | ₩51,147 | ₩62,047 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,363 | ₩90,555 | ₩47,793 | ₩56,178 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,524 | ₩89,717 | ₩76,301 | ₩81,332 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,848 | ₩113,194 | ₩76,301 | ₩88,040 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩88,040 | ₩91,394 | ₩80,494 | ₩80,494 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,263 | ₩98,102 | ₩85,524 | ₩85,524 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,524 | ₩98,940 | ₩85,524 | ₩92,232 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,555 | ₩93,071 | ₩76,301 | ₩82,171 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩109,002 | ₩109,002 | ₩79,655 | ₩92,232 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,579 | ₩142,541 | ₩119,063 | ₩121,579 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,579 | ₩125,771 | ₩111,517 | ₩119,902 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩119,063 | ₩127,448 | ₩117,387 | ₩119,902 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩128,287 | ₩128,287 | ₩112,356 | ₩121,579 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,771 | ₩127,448 | ₩119,063 | ₩119,902 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,417 | ₩129,964 | ₩122,417 | ₩124,094 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,479 | ₩137,510 | ₩122,417 | ₩122,417 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩128,287 | ₩140,864 | ₩114,871 | ₩130,802 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩134,156 | ₩134,156 | ₩120,740 | ₩130,802 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,671 | ₩146,733 | ₩127,448 | ₩136,671 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,895 | ₩145,895 | ₩117,387 | ₩137,510 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,633 | ₩166,857 | ₩145,056 | ₩156,795 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩155,118 | ₩216,327 | ₩155,118 | ₩196,203 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,695 | ₩180,272 | ₩153,441 | ₩167,695 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,503 | ₩167,695 | ₩150,926 | ₩150,926 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,633 | ₩171,049 | ₩155,956 | ₩161,826 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,602 | ₩161,826 | ₩145,895 | ₩155,956 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,503 | ₩171,887 | ₩149,249 | ₩154,279 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,533 | ₩171,049 | ₩159,310 | ₩165,180 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩176,080 | ₩191,172 | ₩169,372 | ₩174,403 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩171,049 | ₩174,403 | ₩160,987 | ₩168,533 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,657 | ₩188,657 | ₩161,826 | ₩182,788 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩166,018 | ₩179,434 | ₩159,310 | ₩176,918 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩179,434 | ₩187,818 | ₩159,310 | ₩170,210 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,987 | ₩188,657 | ₩160,987 | ₩179,434 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩176,080 | ₩176,080 | ₩160,987 | ₩167,695 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩174,403 | ₩174,403 | ₩159,310 | ₩170,210 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩149,249 | ₩167,695 | ₩148,410 | ₩164,341 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,764 | ₩154,279 | ₩145,895 | ₩154,279 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,533 | ₩171,887 | ₩160,149 | ₩160,987 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,726 | ₩177,757 | ₩168,533 | ₩174,403 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,595 | ₩181,949 | ₩168,533 | ₩181,949 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,564 | ₩190,334 | ₩170,210 | ₩179,434 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩179,434 | ₩192,849 | ₩164,341 | ₩170,210 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩179,434 | ₩187,818 | ₩176,080 | ₩176,080 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩181,111 | ₩195,365 | ₩177,757 | ₩184,465 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩200,396 | ₩200,396 | ₩183,626 | ₩186,980 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩185,303 | ₩192,849 | ₩179,434 | ₩192,849 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩180,272 | ₩200,396 | ₩178,595 | ₩181,111 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,626 | ₩183,626 | ₩176,918 | ₩180,272 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩186,141 | ₩192,849 | ₩176,918 | ₩178,595 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,657 | ₩193,688 | ₩184,465 | ₩186,141 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩184,465 | ₩192,849 | ₩176,080 | ₩181,949 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩180,272 | ₩184,465 | ₩168,533 | ₩178,595 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,788 | ₩186,141 | ₩176,918 | ₩177,757 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,495 | ₩189,495 | ₩180,272 | ₩185,303 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩186,141 | ₩197,042 | ₩184,465 | ₩185,303 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩190,334 | ₩198,719 | ₩188,657 | ₩189,495 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,788 | ₩199,557 | ₩180,272 | ₩193,688 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,849 | ₩197,880 | ₩180,272 | ₩186,980 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,626 | ₩201,234 | ₩176,080 | ₩199,557 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,664 | ₩180,272 | ₩162,664 | ₩178,595 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩184,465 | ₩184,465 | ₩159,310 | ₩160,149 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩190,334 | ₩205,426 | ₩186,141 | ₩186,980 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩195,365 | ₩208,780 | ₩186,980 | ₩196,203 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,818 | ₩209,619 | ₩185,303 | ₩192,849 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,626 | ₩197,042 | ₩183,626 | ₩194,526 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩206,265 | ₩214,650 | ₩185,303 | ₩189,495 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,742 | ₩238,965 | ₩197,042 | ₩202,072 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,942 | ₩227,227 | ₩201,234 | ₩222,196 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩202,072 | ₩223,034 | ₩195,365 | ₩212,973 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩222,196 | ₩233,096 | ₩199,557 | ₩211,296 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩184,465 | ₩220,519 | ₩184,465 | ₩219,680 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩292,628 | ₩304,366 | ₩178,595 | ₩192,849 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩377,314 | ₩377,314 | ₩298,497 | ₩301,851 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩389,052 | ₩406,660 | ₩368,929 | ₩377,314 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩410,853 | ₩417,561 | ₩385,699 | ₩402,468 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩451,938 | ₩451,938 | ₩396,599 | ₩409,176 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩441,876 | ₩485,477 | ₩399,953 | ₩483,800 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩437,684 | ₩456,130 | ₩394,083 | ₩455,292 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩450,261 | ₩477,092 | ₩439,361 | ₩451,938 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩443,553 | ₩494,700 | ₩436,007 | ₩471,223 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩387,375 | ₩502,247 | ₩387,375 | ₩502,247 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩939,092 | ₩947,477 | ₩387,375 | ₩476,254 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩746,243 | ₩746,243 | ₩651,495 | ₩651,495 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩662,395 | ₩669,942 | ₩662,395 | ₩669,942 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩712,704 | ₩712,704 | ₩704,319 | ₩712,704 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩682,519 | ₩712,704 | ₩682,519 | ₩712,704 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩670,780 | ₩771,397 | ₩641,433 | ₩747,920 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩779,782 | ₩802,421 | ₩703,481 | ₩711,865 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩771,397 | ₩771,397 | ₩713,542 | ₩746,243 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩662,395 | ₩771,397 | ₩662,395 | ₩771,397 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩754,628 | ₩833,444 | ₩746,243 | ₩771,397 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩713,542 | ₩799,067 | ₩713,542 | ₩798,228 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩830,090 | ₩863,629 | ₩788,167 | ₩792,359 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩754,628 | ₩838,475 | ₩750,435 | ₩825,898 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩696,773 | ₩754,628 | ₩670,780 | ₩754,628 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩712,704 | ₩746,243 | ₩679,165 | ₩696,773 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩679,165 | ₩712,704 | ₩628,856 | ₩704,319 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩729,473 | ₩771,397 | ₩656,526 | ₩754,628 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩768,882 | ₩768,882 | ₩679,165 | ₩712,704 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩780,620 | ₩838,475 | ₩751,274 | ₩768,882 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩880,399 | ₩955,862 | ₩830,090 | ₩863,629 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩837,637 | ₩855,245 | ₩797,390 | ₩829,252 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩821,706 | ₩880,399 | ₩804,936 | ₩863,629 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩888,784 | ₩888,784 | ₩825,898 | ₩825,898 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩913,938 | ₩947,477 | ₩897,168 | ₩897,168 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩930,707 | ₩959,215 | ₩913,938 | ₩913,938 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩922,323 | ₩1,006,170 | ₩908,907 | ₩930,707 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩872,014 | ₩981,016 | ₩872,014 | ₩888,784 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩972,631 | ₩972,631 | ₩897,168 | ₩937,415 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩997,785 | ₩1,006,170 | ₩930,707 | ₩989,401 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩855,245 | ₩1,048,094 | ₩855,245 | ₩1,006,170 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,056,479 | ₩1,157,096 | ₩922,323 | ₩922,323 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,031,324 | ₩1,215,789 | ₩1,022,940 | ₩1,106,787 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,048,094 | ₩1,081,633 | ₩1,006,170 | ₩1,014,555 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,039,709 | ₩1,073,248 | ₩989,401 | ₩989,401 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,090,018 | ₩1,090,018 | ₩981,016 | ₩1,039,709 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,081,633 | ₩1,173,865 | ₩1,056,479 | ₩1,064,863 | -1.55% | 60 |
|---|