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 | ₩2,213 | ₩1,931 | ₩1,999 | -3.25% | 23.3만 |
| 2026.10.08 | ₩1,918 | ₩3,004 | ₩1,905 | ₩2,213 | +15.38% | 829.9만 |
| 2026.10.07 | ₩1,838 | ₩2,066 | ₩1,677 | ₩2,039 | +10.95% | 112.8만 |
| 2026.10.06 | ₩2,267 | ₩2,347 | ₩1,919 | ₩2,012 | -11.24% | 43.9만 |
| 2026.10.05 | ₩2,186 | ₩2,481 | ₩2,119 | ₩2,320 | +6.13% | 36.4만 |
| 2026.10.02 | ₩2,039 | ₩2,669 | ₩1,891 | ₩2,253 | +10.53% | 286.7만 |
| 2026.10.01 | ₩2,092 | ₩2,240 | ₩1,838 | ₩1,958 | -6.41% | 25.2만 |
| 2026.09.30 | ₩2,575 | ₩2,616 | ₩1,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,092 |
| -18.75% |
| 112.8만 |
| 2026.09.29 | ₩3,152 | ₩3,152 | ₩2,347 | ₩2,535 | -19.57% | 20.7만 |
|---|
| 2026.09.28 | ₩5,741 | ₩5,741 | ₩2,870 | ₩3,353 | -41.59% | 23.9만 |
|---|
| 2026.09.25 | ₩5,781 | ₩6,170 | ₩5,365 | ₩5,942 | +2.78% | 141.1만 |
|---|
| 2026.09.24 | ₩7,189 | ₩7,189 | ₩6,076 | ₩6,237 | -13.25% | 8.1만 |
|---|
| 2026.09.23 | ₩7,981 | ₩8,187 | ₩7,176 | ₩7,283 | -8.74% | 14.9만 |
|---|
| 2026.09.22 | ₩9,081 | ₩9,335 | ₩7,243 | ₩8,048 | -11.37% | 267.1만 |
|---|
| 2026.09.21 | ₩8,155 | ₩8,544 | ₩7,525 | ₩7,645 | -6.25% | 6.2만 |
|---|
| 2026.09.18 | ₩10,140 | ₩10,475 | ₩8,182 | ₩8,222 | -18.92% | 11.5만 |
|---|
| 2026.09.17 | ₩11,803 | ₩12,501 | ₩10,100 | ₩11,502 | -2.56% | 9.6만 |
|---|
| 2026.09.16 | ₩9,557 | ₩19,415 | ₩9,054 | ₩11,803 | +23.51% | 215만 |
|---|
| 2026.09.15 | ₩10,361 | ₩11,200 | ₩9,691 | ₩9,959 | -3.88% | 41.1만 |
|---|
| 2026.09.14 | ₩16,967 | ₩18,443 | ₩14,117 | ₩16,766 | -1.19% | 884.5만 |
|---|
| 2026.09.11 | ₩9,490 | ₩10,060 | ₩9,490 | ₩10,060 | +6.01% | 108.1만 |
|---|
| 2026.09.10 | ₩10,060 | ₩10,093 | ₩9,355 | ₩9,825 | -2.33% | 5.2만 |
|---|
| 2026.09.09 | ₩10,898 | ₩10,898 | ₩10,093 | ₩10,596 | -2.77% | 3.8만 |
|---|
| 2026.09.08 | ₩11,736 | ₩12,709 | ₩10,663 | ₩10,898 | -7.14% | 8만 |
|---|
| 2026.09.04 | ₩12,072 | ₩13,748 | ₩8,718 | ₩13,413 | +11.11% | 53.1만 |
|---|
| 2026.09.03 | ₩164,979 | ₩165,985 | ₩16,766 | ₩17,001 | -89.70% | 98.5만 |
|---|
| 2026.09.02 | ₩175,709 | ₩206,559 | ₩158,608 | ₩164,308 | -6.49% | 61.6만 |
|---|
| 2026.09.01 | ₩174,032 | ₩182,415 | ₩155,254 | ₩175,038 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩162,967 | ₩175,038 | ₩158,608 | ₩174,703 | +7.20% | 3.7만 |
|---|
| 2026.08.28 | ₩162,631 | ₩165,314 | ₩157,266 | ₩163,302 | +0.41% | 3.6만 |
|---|
| 2026.08.27 | ₩142,177 | ₩156,596 | ₩140,835 | ₩156,596 | +10.14% | 3.7만 |
|---|
| 2026.08.26 | ₩144,524 | ₩147,542 | ₩137,482 | ₩142,512 | -1.39% | 3.6만 |
|---|
| 2026.08.25 | ₩144,189 | ₩147,207 | ₩139,494 | ₩145,195 | +0.70% | 4.4만 |
|---|
| 2026.08.24 | ₩139,159 | ₩147,207 | ₩137,482 | ₩143,183 | +2.89% | 3.7만 |
|---|
| 2026.08.21 | ₩139,159 | ₩155,087 | ₩135,470 | ₩138,153 | -0.72% | 4.1만 |
|---|
| 2026.08.20 | ₩133,458 | ₩140,835 | ₩125,746 | ₩140,835 | +5.53% | 5.6만 |
|---|
| 2026.08.19 | ₩130,440 | ₩146,871 | ₩127,423 | ₩134,129 | +2.83% | 5만 |
|---|
| 2026.08.18 | ₩127,423 | ₩130,776 | ₩122,225 | ₩130,440 | +2.37% | 11.9만 |
|---|
| 2026.08.17 | ₩122,057 | ₩130,776 | ₩119,039 | ₩129,770 | +6.32% | 11.3만 |
|---|
| 2026.08.14 | ₩127,758 | ₩130,776 | ₩115,351 | ₩122,393 | -4.20% | 5만 |
|---|
| 2026.08.13 | ₩120,716 | ₩130,776 | ₩120,213 | ₩127,087 | +5.28% | 11.2만 |
|---|
| 2026.08.12 | ₩120,381 | ₩129,267 | ₩118,704 | ₩119,710 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩120,045 | ₩131,949 | ₩115,519 | ₩120,716 | +0.56% | 4.7만 |
|---|
| 2026.08.10 | ₩117,028 | ₩126,249 | ₩116,692 | ₩118,704 | +1.43% | 4.2만 |
|---|
| 2026.08.07 | ₩116,692 | ₩123,399 | ₩106,633 | ₩117,363 | +0.57% | 8.8만 |
|---|
| 2026.08.06 | ₩119,710 | ₩124,740 | ₩117,363 | ₩118,034 | -1.40% | 4.7만 |
|---|
| 2026.08.05 | ₩114,680 | ₩119,710 | ₩111,998 | ₩116,022 | +1.17% | 4.2만 |
|---|
| 2026.08.04 | ₩119,375 | ₩127,758 | ₩111,327 | ₩113,339 | -5.06% | 4.5만 |
|---|
| 2026.08.03 | ₩115,351 | ₩123,667 | ₩115,183 | ₩117,698 | +2.03% | 5.6만 |
|---|
| 2026.07.31 | ₩119,375 | ₩122,393 | ₩112,333 | ₩113,339 | -5.06% | 5.4만 |
|---|
| 2026.07.30 | ₩115,351 | ₩123,734 | ₩111,998 | ₩114,010 | -1.16% | 3.4만 |
|---|
| 2026.07.29 | ₩118,704 | ₩125,075 | ₩115,016 | ₩116,357 | -1.98% | 3.6만 |
|---|
| 2026.07.28 | ₩106,633 | ₩123,399 | ₩102,944 | ₩117,028 | +9.75% | 3.2만 |
|---|
| 2026.07.27 | ₩117,698 | ₩127,423 | ₩107,303 | ₩111,998 | -4.84% | 2.9만 |
|---|
| 2026.07.24 | ₩103,950 | ₩132,452 | ₩103,950 | ₩114,345 | +10.00% | 4.7만 |
|---|
| 2026.07.23 | ₩97,244 | ₩106,297 | ₩95,902 | ₩102,609 | +5.52% | 4.1만 |
|---|
| 2026.07.22 | ₩98,249 | ₩104,285 | ₩96,573 | ₩97,579 | -0.68% | 5만 |
|---|
| 2026.07.21 | ₩96,908 | ₩101,100 | ₩94,561 | ₩96,573 | -0.35% | 4.3만 |
|---|
| 2026.07.20 | ₩96,238 | ₩103,279 | ₩93,220 | ₩96,573 | +0.35% | 2.7만 |
|---|
| 2026.07.17 | ₩94,896 | ₩97,579 | ₩91,208 | ₩96,238 | +1.41% | 1.9만 |
|---|
| 2026.07.16 | ₩94,896 | ₩101,267 | ₩89,866 | ₩96,908 | +2.12% | 1.9만 |
|---|
| 2026.07.15 | ₩101,603 | ₩102,273 | ₩92,214 | ₩96,908 | -4.62% | 2만 |
|---|
| 2026.07.14 | ₩95,902 | ₩100,597 | ₩95,902 | ₩97,914 | +2.10% | 2.6만 |
|---|
| 2026.07.13 | ₩94,561 | ₩100,597 | ₩90,537 | ₩97,914 | +3.55% | 5.4만 |
|---|
| 2026.07.10 | ₩95,567 | ₩102,273 | ₩94,226 | ₩96,573 | +1.05% | 2.6만 |
|---|
| 2026.07.09 | ₩94,896 | ₩98,920 | ₩94,226 | ₩97,579 | +2.83% | 1.1만 |
|---|
| 2026.07.08 | ₩93,890 | ₩97,579 | ₩87,519 | ₩95,567 | +1.79% | 4.4천 |
|---|
| 2026.07.07 | ₩81,819 | ₩98,249 | ₩43,592 | ₩96,238 | +17.62% | 3.2만 |
|---|
| 2026.07.06 | ₩97,579 | ₩105,962 | ₩95,567 | ₩96,238 | -1.37% | 4.7천 |
|---|
| 2026.07.02 | ₩103,279 | ₩111,327 | ₩93,354 | ₩108,980 | +5.52% | 7.1천 |
|---|
| 2026.07.01 | ₩106,633 | ₩107,974 | ₩100,630 | ₩105,291 | -1.26% | 1.4천 |
|---|
| 2026.06.30 | ₩104,956 | ₩111,327 | ₩95,969 | ₩109,315 | +4.15% | 5천 |
|---|
| 2026.06.29 | ₩97,244 | ₩107,236 | ₩97,244 | ₩104,285 | +7.24% | 1.2만 |
|---|
| 2026.06.26 | ₩94,226 | ₩95,567 | ₩92,214 | ₩95,567 | +1.42% | 1.1천 |
|---|
| 2026.06.25 | ₩97,914 | ₩97,914 | ₩92,214 | ₩96,238 | -1.71% | 1.2천 |
|---|
| 2026.06.24 | ₩96,908 | ₩98,216 | ₩93,890 | ₩97,914 | +1.04% | 1.5천 |
|---|
| 2026.06.23 | ₩94,896 | ₩100,261 | ₩93,052 | ₩97,914 | +3.18% | 1.1천 |
|---|
| 2026.06.22 | ₩104,285 | ₩104,285 | ₩92,214 | ₩97,244 | -6.75% | 800 |
|---|
| 2026.06.18 | ₩109,650 | ₩109,650 | ₩100,597 | ₩104,285 | -4.89% | 1.3천 |
|---|
| 2026.06.17 | ₩100,932 | ₩114,010 | ₩93,890 | ₩114,010 | +12.96% | 4.8천 |
|---|
| 2026.06.16 | ₩97,914 | ₩100,597 | ₩92,884 | ₩100,597 | +2.74% | 2천 |
|---|
| 2026.06.15 | ₩95,567 | ₩100,932 | ₩91,208 | ₩99,926 | +4.56% | 3천 |
|---|
| 2026.06.12 | ₩104,956 | ₩104,956 | ₩93,890 | ₩97,579 | -7.03% | 4.8천 |
|---|
| 2026.06.11 | ₩96,908 | ₩133,458 | ₩90,537 | ₩99,591 | +2.77% | 21.8만 |
|---|
| 2026.06.10 | ₩95,567 | ₩100,228 | ₩91,241 | ₩99,926 | +4.56% | 7.6천 |
|---|
| 2026.06.09 | ₩81,148 | ₩107,806 | ₩81,148 | ₩98,920 | +21.90% | 1만 |
|---|
| 2026.06.08 | ₩118,704 | ₩126,752 | ₩64,382 | ₩82,489 | -30.51% | 2만 |
|---|
| 2026.06.05 | ₩132,788 | ₩145,865 | ₩119,039 | ₩132,117 | -0.51% | 2.2만 |
|---|
| 2026.06.04 | ₩105,627 | ₩143,518 | ₩102,273 | ₩133,794 | +26.67% | 2.8만 |
|---|
| 2026.06.03 | ₩121,722 | ₩147,207 | ₩102,944 | ₩119,039 | -2.20% | 23.7만 |
|---|
| 2026.06.02 | ₩99,926 | ₩108,644 | ₩99,255 | ₩100,261 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩92,214 | ₩114,345 | ₩91,208 | ₩108,980 | +18.18% | 1.2만 |
|---|
| 2026.05.29 | ₩107,639 | ₩110,321 | ₩83,831 | ₩93,555 | -13.08% | 2.5만 |
|---|
| 2026.05.28 | ₩173,865 | ₩198,511 | ₩115,988 | ₩130,105 | -25.17% | 135.8만 |
|---|
| 2026.05.27 | ₩87,184 | ₩87,184 | ₩82,154 | ₩82,154 | -5.77% | 8.3천 |
|---|
| 2026.05.26 | ₩92,549 | ₩92,851 | ₩90,537 | ₩90,537 | -2.17% | 148 |
|---|
| 2026.05.22 | ₩86,849 | ₩88,860 | ₩86,849 | ₩87,184 | +0.39% | 88 |
|---|
| 2026.05.21 | ₩82,489 | ₩88,860 | ₩82,489 | ₩86,849 | +5.28% | 508 |
|---|
| 2026.05.20 | ₩82,556 | ₩86,513 | ₩81,819 | ₩82,154 | -0.49% | 624 |
|---|
| 2026.05.19 | ₩78,465 | ₩87,352 | ₩78,465 | ₩80,477 | +2.56% | 368 |
|---|
| 2026.05.18 | ₩82,825 | ₩82,825 | ₩73,100 | ₩78,130 | -5.67% | 3.4천 |
|---|
| 2026.05.15 | ₩80,813 | ₩85,340 | ₩79,471 | ₩79,471 | -1.66% | 2.3천 |
|---|
| 2026.05.14 | ₩79,538 | ₩88,525 | ₩78,801 | ₩82,825 | +4.13% | 1.1천 |
|---|
| 2026.05.13 | ₩80,477 | ₩94,561 | ₩80,477 | ₩88,860 | +10.42% | 1.1천 |
|---|
| 2026.05.12 | ₩83,831 | ₩93,890 | ₩79,807 | ₩81,483 | -2.80% | 1.2천 |
|---|
| 2026.05.11 | ₩85,675 | ₩86,178 | ₩80,813 | ₩82,489 | -3.72% | 904 |
|---|
| 2026.05.08 | ₩89,196 | ₩93,890 | ₩84,166 | ₩85,507 | -4.14% | 772 |
|---|
| 2026.05.07 | ₩92,214 | ₩99,926 | ₩89,531 | ₩92,549 | +0.36% | 452 |
|---|
| 2026.05.06 | ₩99,591 | ₩101,938 | ₩85,340 | ₩90,202 | -9.43% | 1.2천 |
|---|
| 2026.05.05 | ₩104,319 | ₩113,305 | ₩102,273 | ₩102,609 | -1.64% | 3.2천 |
|---|
| 2026.05.04 | ₩100,932 | ₩113,674 | ₩100,597 | ₩102,273 | +1.33% | 1.5천 |
|---|
| 2026.05.01 | ₩95,902 | ₩104,285 | ₩93,220 | ₩100,932 | +5.24% | 2천 |
|---|
| 2026.04.30 | ₩82,825 | ₩96,238 | ₩81,685 | ₩93,555 | +12.96% | 1.8천 |
|---|
| 2026.04.29 | ₩85,675 | ₩91,208 | ₩84,166 | ₩85,507 | -0.20% | 964 |
|---|
| 2026.04.28 | ₩80,477 | ₩90,537 | ₩79,136 | ₩87,519 | +8.75% | 812 |
|---|
| 2026.04.27 | ₩92,549 | ₩110,321 | ₩82,825 | ₩82,825 | -10.51% | 5.3천 |
|---|
| 2026.04.24 | ₩75,448 | ₩94,561 | ₩70,585 | ₩88,860 | +17.78% | 7.4천 |
|---|
| 2026.04.23 | ₩65,556 | ₩82,825 | ₩64,382 | ₩75,448 | +15.09% | 4.3천 |
|---|
| 2026.04.22 | ₩62,035 | ₩69,747 | ₩60,693 | ₩67,735 | +9.19% | 1.9천 |
|---|
| 2026.04.21 | ₩65,891 | ₩65,891 | ₩60,023 | ₩62,035 | -5.85% | 840 |
|---|
| 2026.04.20 | ₩57,675 | ₩64,717 | ₩57,005 | ₩64,047 | +11.05% | 1.8천 |
|---|
| 2026.04.17 | ₩55,999 | ₩64,047 | ₩55,664 | ₩56,670 | +1.20% | 3.2천 |
|---|
| 2026.04.16 | ₩52,310 | ₩59,352 | ₩47,280 | ₩54,322 | +3.85% | 4.1천 |
|---|
| 2026.04.15 | ₩70,082 | ₩71,256 | ₩53,987 | ₩53,987 | -22.97% | 5천 |
|---|
| 2026.04.14 | ₩68,406 | ₩75,515 | ₩62,035 | ₩71,424 | +4.41% | 3.5천 |
|---|
| 2026.04.13 | ₩68,741 | ₩77,124 | ₩67,065 | ₩70,418 | +2.44% | 2.5천 |
|---|
| 2026.04.10 | ₩71,759 | ₩80,142 | ₩57,005 | ₩77,124 | +7.48% | 5.2천 |
|---|
| 2026.04.09 | ₩59,017 | ₩75,112 | ₩57,005 | ₩73,436 | +24.43% | 1.2만 |
|---|
| 2026.04.08 | ₩54,993 | ₩63,376 | ₩54,993 | ₩59,352 | +7.93% | 6.8천 |
|---|
| 2026.04.07 | ₩58,681 | ₩58,681 | ₩45,604 | ₩54,658 | -6.86% | 6.7천 |
|---|
| 2026.04.06 | ₩62,370 | ₩66,394 | ₩58,346 | ₩59,687 | -4.30% | 1.4만 |
|---|
| 2026.04.02 | ₩89,196 | ₩97,612 | ₩78,465 | ₩92,549 | +3.76% | 14.7만 |
|---|
| 2026.04.01 | ₩57,005 | ₩96,405 | ₩50,298 | ₩88,860 | +55.88% | 7.3만 |
|---|
| 2026.03.31 | ₩56,167 | ₩63,711 | ₩51,137 | ₩62,035 | +10.45% | 11.6만 |
|---|
| 2026.03.30 | ₩86,346 | ₩90,537 | ₩47,783 | ₩56,167 | -34.95% | 8천 |
|---|
| 2026.03.27 | ₩85,507 | ₩89,699 | ₩76,286 | ₩81,316 | -4.90% | 499 |
|---|
| 2026.03.26 | ₩83,831 | ₩113,171 | ₩76,286 | ₩88,022 | +5.00% | 4천 |
|---|
| 2026.03.25 | ₩88,022 | ₩91,375 | ₩80,477 | ₩80,477 | -8.57% | 913 |
|---|
| 2026.03.24 | ₩97,244 | ₩98,082 | ₩85,507 | ₩85,507 | -12.07% | 444 |
|---|
| 2026.03.23 | ₩85,507 | ₩98,920 | ₩85,507 | ₩92,214 | +7.84% | 1.6천 |
|---|
| 2026.03.20 | ₩90,537 | ₩93,052 | ₩76,286 | ₩82,154 | -9.26% | 1.9천 |
|---|
| 2026.03.19 | ₩108,980 | ₩108,980 | ₩79,639 | ₩92,214 | -15.38% | 8.7천 |
|---|
| 2026.03.18 | ₩121,554 | ₩142,512 | ₩119,039 | ₩121,554 | 0.00% | 1.6만 |
|---|
| 2026.03.17 | ₩121,554 | ₩125,746 | ₩111,495 | ₩119,878 | -1.38% | 439 |
|---|
| 2026.03.16 | ₩119,039 | ₩127,423 | ₩117,363 | ₩119,878 | +0.70% | 314 |
|---|
| 2026.03.13 | ₩128,261 | ₩128,261 | ₩112,333 | ₩121,554 | -5.23% | 756 |
|---|
| 2026.03.12 | ₩125,746 | ₩127,423 | ₩119,039 | ₩119,878 | -4.67% | 544 |
|---|
| 2026.03.11 | ₩122,393 | ₩129,937 | ₩122,393 | ₩124,069 | +1.37% | 552 |
|---|
| 2026.03.10 | ₩132,452 | ₩137,482 | ₩122,393 | ₩122,393 | -7.59% | 1.5천 |
|---|
| 2026.03.09 | ₩128,261 | ₩140,835 | ₩114,848 | ₩130,776 | +1.96% | 4.4천 |
|---|
| 2026.03.06 | ₩134,129 | ₩134,129 | ₩120,716 | ₩130,776 | -2.50% | 1.2천 |
|---|
| 2026.03.05 | ₩136,644 | ₩146,704 | ₩127,423 | ₩136,644 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩145,865 | ₩145,865 | ₩117,363 | ₩137,482 | -5.75% | 2.9천 |
|---|
| 2026.03.03 | ₩157,602 | ₩166,823 | ₩145,027 | ₩156,763 | -0.53% | 1.5만 |
|---|
| 2026.03.02 | ₩155,087 | ₩216,283 | ₩155,087 | ₩196,164 | +26.49% | 8.9천 |
|---|
| 2026.02.27 | ₩167,661 | ₩180,236 | ₩153,410 | ₩167,661 | 0.00% | 1천 |
|---|
| 2026.02.26 | ₩163,470 | ₩167,661 | ₩150,895 | ₩150,895 | -7.69% | 321 |
|---|
| 2026.02.25 | ₩157,602 | ₩171,014 | ₩155,925 | ₩161,793 | +2.66% | 135 |
|---|
| 2026.02.24 | ₩152,572 | ₩161,793 | ₩145,865 | ₩155,925 | +2.20% | 281 |
|---|
| 2026.02.23 | ₩163,470 | ₩171,853 | ₩149,219 | ₩154,248 | -5.64% | 485 |
|---|
| 2026.02.20 | ₩168,500 | ₩171,014 | ₩159,278 | ₩165,146 | -1.99% | 275 |
|---|
| 2026.02.19 | ₩176,044 | ₩191,134 | ₩169,338 | ₩174,368 | -0.95% | 787 |
|---|
| 2026.02.18 | ₩171,014 | ₩174,368 | ₩160,955 | ₩168,500 | -1.47% | 628 |
|---|
| 2026.02.17 | ₩188,619 | ₩188,619 | ₩161,793 | ₩182,751 | -3.11% | 574 |
|---|
| 2026.02.13 | ₩165,985 | ₩179,398 | ₩159,278 | ₩176,883 | +6.57% | 372 |
|---|
| 2026.02.12 | ₩179,398 | ₩187,781 | ₩159,278 | ₩170,176 | -5.14% | 836 |
|---|
| 2026.02.11 | ₩160,955 | ₩188,619 | ₩160,955 | ₩179,398 | +11.46% | 640 |
|---|
| 2026.02.10 | ₩176,044 | ₩176,044 | ₩160,955 | ₩167,661 | -4.76% | 40 |
|---|
| 2026.02.09 | ₩174,368 | ₩174,368 | ₩159,278 | ₩170,176 | -2.40% | 183 |
|---|
| 2026.02.06 | ₩149,219 | ₩167,661 | ₩148,380 | ₩164,308 | +10.11% | 138 |
|---|
| 2026.02.05 | ₩151,733 | ₩154,248 | ₩145,865 | ₩154,248 | +1.66% | 285 |
|---|
| 2026.02.04 | ₩168,500 | ₩171,853 | ₩160,116 | ₩160,955 | -4.48% | 301 |
|---|
| 2026.02.03 | ₩172,691 | ₩177,721 | ₩168,500 | ₩174,368 | +0.97% | 163 |
|---|
| 2026.02.02 | ₩178,559 | ₩181,912 | ₩168,500 | ₩181,912 | +1.88% | 176 |
|---|
| 2026.01.30 | ₩173,529 | ₩190,296 | ₩170,176 | ₩179,398 | +3.38% | 231 |
|---|
| 2026.01.29 | ₩179,398 | ₩192,810 | ₩164,308 | ₩170,176 | -5.14% | 319 |
|---|
| 2026.01.28 | ₩179,398 | ₩187,781 | ₩176,044 | ₩176,044 | -1.87% | 96 |
|---|
| 2026.01.27 | ₩181,074 | ₩195,325 | ₩177,721 | ₩184,427 | +1.85% | 267 |
|---|
| 2026.01.26 | ₩200,355 | ₩200,355 | ₩183,589 | ₩186,942 | -6.69% | 119 |
|---|
| 2026.01.23 | ₩185,266 | ₩192,810 | ₩179,398 | ₩192,810 | +4.07% | 38 |
|---|
| 2026.01.22 | ₩180,236 | ₩200,355 | ₩178,559 | ₩181,074 | +0.47% | 502 |
|---|
| 2026.01.21 | ₩183,589 | ₩183,589 | ₩176,883 | ₩180,236 | -1.83% | 186 |
|---|
| 2026.01.20 | ₩186,104 | ₩192,810 | ₩176,883 | ₩178,559 | -4.05% | 302 |
|---|
| 2026.01.16 | ₩188,619 | ₩193,649 | ₩184,427 | ₩186,104 | -1.33% | 252 |
|---|
| 2026.01.15 | ₩184,427 | ₩192,810 | ₩176,044 | ₩181,912 | -1.36% | 263 |
|---|
| 2026.01.14 | ₩180,236 | ₩184,427 | ₩168,500 | ₩178,559 | -0.93% | 229 |
|---|
| 2026.01.13 | ₩182,751 | ₩186,104 | ₩176,883 | ₩177,721 | -2.75% | 331 |
|---|
| 2026.01.12 | ₩189,457 | ₩189,457 | ₩180,236 | ₩185,266 | -2.21% | 117 |
|---|
| 2026.01.09 | ₩186,104 | ₩197,002 | ₩184,427 | ₩185,266 | -0.45% | 113 |
|---|
| 2026.01.08 | ₩190,296 | ₩198,679 | ₩188,619 | ₩189,457 | -0.44% | 197 |
|---|
| 2026.01.07 | ₩182,751 | ₩199,517 | ₩180,236 | ₩193,649 | +5.96% | 180 |
|---|
| 2026.01.06 | ₩192,810 | ₩197,840 | ₩180,236 | ₩186,942 | -3.04% | 100 |
|---|
| 2026.01.05 | ₩183,589 | ₩201,194 | ₩176,044 | ₩199,517 | +8.68% | 363 |
|---|
| 2026.01.02 | ₩162,631 | ₩180,236 | ₩162,631 | ₩178,559 | +9.79% | 293 |
|---|
| 2025.12.31 | ₩184,427 | ₩184,427 | ₩159,278 | ₩160,116 | -13.18% | 1천 |
|---|
| 2025.12.30 | ₩190,296 | ₩205,385 | ₩186,104 | ₩186,942 | -1.76% | 1.1천 |
|---|
| 2025.12.29 | ₩195,325 | ₩208,738 | ₩186,942 | ₩196,164 | +0.43% | 1천 |
|---|
| 2025.12.26 | ₩187,781 | ₩209,577 | ₩185,266 | ₩192,810 | +2.68% | 458 |
|---|
| 2025.12.24 | ₩183,589 | ₩197,002 | ₩183,589 | ₩194,487 | +5.94% | 580 |
|---|
| 2025.12.23 | ₩206,223 | ₩214,606 | ₩185,266 | ₩189,457 | -8.13% | 1.3천 |
|---|
| 2025.12.22 | ₩229,696 | ₩238,917 | ₩197,002 | ₩202,032 | -12.04% | 1.6천 |
|---|
| 2025.12.19 | ₩207,900 | ₩227,181 | ₩201,194 | ₩222,151 | +6.85% | 458 |
|---|
| 2025.12.18 | ₩202,032 | ₩222,989 | ₩195,325 | ₩212,930 | +5.39% | 558 |
|---|
| 2025.12.17 | ₩222,151 | ₩233,049 | ₩199,517 | ₩211,253 | -4.91% | 761 |
|---|
| 2025.12.16 | ₩184,427 | ₩220,475 | ₩184,427 | ₩219,636 | +19.09% | 897 |
|---|
| 2025.12.15 | ₩292,569 | ₩304,305 | ₩178,559 | ₩192,810 | -34.10% | 7천 |
|---|
| 2025.12.12 | ₩377,238 | ₩377,238 | ₩298,437 | ₩301,790 | -20.00% | 408 |
|---|
| 2025.12.11 | ₩388,974 | ₩406,579 | ₩368,855 | ₩377,238 | -3.02% | 298 |
|---|
| 2025.12.10 | ₩410,770 | ₩417,477 | ₩385,621 | ₩402,387 | -2.04% | 325 |
|---|
| 2025.12.09 | ₩451,847 | ₩451,847 | ₩396,519 | ₩409,093 | -9.46% | 335 |
|---|
| 2025.12.08 | ₩441,787 | ₩485,379 | ₩399,872 | ₩483,703 | +9.49% | 812 |
|---|
| 2025.12.05 | ₩437,596 | ₩456,039 | ₩394,004 | ₩455,200 | +4.02% | 239 |
|---|
| 2025.12.04 | ₩450,170 | ₩476,996 | ₩439,272 | ₩451,847 | +0.37% | 332 |
|---|
| 2025.12.03 | ₩443,464 | ₩494,601 | ₩435,919 | ₩471,128 | +6.24% | 504 |
|---|
| 2025.12.02 | ₩387,297 | ₩502,145 | ₩387,297 | ₩502,145 | +29.65% | 1.1천 |
|---|
| 2025.12.01 | ₩938,903 | ₩947,286 | ₩387,297 | ₩476,158 | -49.29% | 3.1만 |
|---|
| 2025.11.28 | ₩746,093 | ₩746,093 | ₩651,364 | ₩651,364 | -12.70% | 1 |
|---|
| 2025.11.26 | ₩662,262 | ₩669,807 | ₩662,262 | ₩669,807 | +1.14% | 5 |
|---|
| 2025.11.25 | ₩712,560 | ₩712,560 | ₩704,177 | ₩712,560 | 0.00% | 7 |
|---|
| 2025.11.24 | ₩682,381 | ₩712,560 | ₩682,381 | ₩712,560 | +4.42% | 6 |
|---|
| 2025.11.21 | ₩670,645 | ₩771,242 | ₩641,304 | ₩747,769 | +11.50% | 10 |
|---|
| 2025.11.20 | ₩779,625 | ₩802,259 | ₩703,339 | ₩711,722 | -8.71% | 15 |
|---|
| 2025.11.19 | ₩771,242 | ₩771,242 | ₩713,399 | ₩746,093 | -3.26% | 7 |
|---|
| 2025.11.18 | ₩662,262 | ₩771,242 | ₩662,262 | ₩771,242 | +16.46% | 9 |
|---|
| 2025.11.17 | ₩754,476 | ₩833,276 | ₩746,093 | ₩771,242 | +2.22% | 29 |
|---|
| 2025.11.14 | ₩713,399 | ₩798,906 | ₩713,399 | ₩798,068 | +11.87% | 10 |
|---|
| 2025.11.13 | ₩829,923 | ₩863,455 | ₩788,008 | ₩792,199 | -4.55% | 5 |
|---|
| 2025.11.12 | ₩754,476 | ₩838,306 | ₩750,284 | ₩825,732 | +9.44% | 73 |
|---|
| 2025.11.11 | ₩696,632 | ₩754,476 | ₩670,645 | ₩754,476 | +8.30% | 23 |
|---|
| 2025.11.10 | ₩712,560 | ₩746,093 | ₩679,028 | ₩696,632 | -2.24% | 93 |
|---|
| 2025.11.07 | ₩679,028 | ₩712,560 | ₩628,730 | ₩704,177 | +3.70% | 30 |
|---|
| 2025.11.06 | ₩729,326 | ₩771,242 | ₩656,394 | ₩754,476 | +3.45% | 76 |
|---|
| 2025.11.05 | ₩768,727 | ₩768,727 | ₩679,028 | ₩712,560 | -7.31% | 11 |
|---|
| 2025.11.04 | ₩780,463 | ₩838,306 | ₩751,122 | ₩768,727 | -1.50% | 54 |
|---|
| 2025.11.03 | ₩880,222 | ₩955,669 | ₩829,923 | ₩863,455 | -1.90% | 13 |
|---|
| 2025.10.31 | ₩837,468 | ₩855,072 | ₩797,229 | ₩829,085 | -1.00% | 28 |
|---|
| 2025.10.30 | ₩821,540 | ₩880,222 | ₩804,774 | ₩863,455 | +5.10% | 116 |
|---|
| 2025.10.29 | ₩888,605 | ₩888,605 | ₩825,732 | ₩825,732 | -7.08% | 74 |
|---|
| 2025.10.28 | ₩913,754 | ₩947,286 | ₩896,988 | ₩896,988 | -1.83% | 18 |
|---|
| 2025.10.27 | ₩930,520 | ₩959,022 | ₩913,754 | ₩913,754 | -1.80% | 8 |
|---|
| 2025.10.24 | ₩922,137 | ₩1,005,968 | ₩908,724 | ₩930,520 | +0.91% | 44 |
|---|
| 2025.10.23 | ₩871,839 | ₩980,818 | ₩871,839 | ₩888,605 | +1.92% | 76 |
|---|
| 2025.10.22 | ₩972,435 | ₩972,435 | ₩896,988 | ₩937,226 | -3.62% | 21 |
|---|
| 2025.10.21 | ₩997,584 | ₩1,005,968 | ₩930,520 | ₩989,201 | -0.84% | 56 |
|---|
| 2025.10.20 | ₩855,072 | ₩1,047,883 | ₩855,072 | ₩1,005,968 | +17.65% | 261 |
|---|
| 2025.10.17 | ₩1,056,266 | ₩1,156,863 | ₩922,137 | ₩922,137 | -12.70% | 1천 |
|---|
| 2025.10.16 | ₩1,031,117 | ₩1,215,544 | ₩1,022,734 | ₩1,106,564 | +7.32% | 4.4천 |
|---|
| 2025.10.15 | ₩1,047,883 | ₩1,081,415 | ₩1,005,968 | ₩1,014,351 | -3.20% | 16 |
|---|
| 2025.10.14 | ₩1,039,500 | ₩1,073,032 | ₩989,201 | ₩989,201 | -4.84% | 15 |
|---|
| 2025.10.13 | ₩1,089,798 | ₩1,089,798 | ₩980,818 | ₩1,039,500 | -4.62% | 58 |
|---|
| 2025.10.10 | ₩1,081,415 | ₩1,173,629 | ₩1,056,266 | ₩1,064,649 | -1.55% | 60 |
|---|