시장 데이터를 불러오는 중
전체 종목
넥센타이어 과거 주가
002350.KS · KOSPI
주요 제품·사업: 타이어,후랩,고무제타이어(승용자동차용,래디알구조) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002350.KS · KOSPI
주요 제품·사업: 타이어,후랩,고무제타이어(승용자동차용,래디알구조) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,780 | ₩5,820 | ₩5,690 | ₩5,770 | -0.17% | 15.7만 |
| 2026.10.07 | ₩5,780 | ₩5,820 | ₩5,730 | ₩5,760 | -0.35% | 6.4만 |
| 2026.10.06 | ₩5,800 | ₩5,810 | ₩5,700 | ₩5,760 | -0.69% | 7.5만 |
| 2026.10.02 | ₩5,690 | ₩5,820 | ₩5,680 | ₩5,800 | +1.93% | 7.5만 |
| 2026.10.01 | ₩5,630 | ₩5,720 | ₩5,590 | ₩5,710 | +1.42% | 8.1만 |
| 2026.09.30 | ₩5,670 | ₩5,670 | ₩5,550 | ₩5,640 | -0.53% | 12.6만 |
| 2026.09.29 | ₩5,760 | ₩5,760 | ₩5,600 | ₩5,640 | -2.08% | 6.4만 |
| 2026.09.28 | ₩5,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,570 |
| ₩5,770 |
| +2.30% |
| 13.3만 |
| 2026.09.23 | ₩5,600 | ₩5,600 | ₩5,530 | ₩5,590 | -0.18% | 8.2만 |
|---|
| 2026.09.22 | ₩5,540 | ₩5,640 | ₩5,510 | ₩5,590 | +0.90% | 10.3만 |
|---|
| 2026.09.21 | ₩5,550 | ₩5,580 | ₩5,460 | ₩5,470 | -1.44% | 9.4만 |
|---|
| 2026.09.18 | ₩5,620 | ₩5,650 | ₩5,500 | ₩5,500 | -2.14% | 15.5만 |
|---|
| 2026.09.17 | ₩5,660 | ₩5,680 | ₩5,540 | ₩5,590 | -1.24% | 7.4만 |
|---|
| 2026.09.16 | ₩5,710 | ₩5,750 | ₩5,600 | ₩5,600 | -1.93% | 8.2만 |
|---|
| 2026.09.15 | ₩5,800 | ₩5,800 | ₩5,640 | ₩5,680 | -2.07% | 9.5만 |
|---|
| 2026.09.14 | ₩5,820 | ₩5,820 | ₩5,680 | ₩5,770 | -0.86% | 8.5만 |
|---|
| 2026.09.11 | ₩5,820 | ₩5,850 | ₩5,730 | ₩5,800 | -0.34% | 11만 |
|---|
| 2026.09.10 | ₩5,720 | ₩5,880 | ₩5,580 | ₩5,870 | +2.62% | 63.8만 |
|---|
| 2026.09.09 | ₩5,880 | ₩5,890 | ₩5,690 | ₩5,700 | -3.06% | 40.4만 |
|---|
| 2026.09.08 | ₩6,000 | ₩6,030 | ₩5,720 | ₩5,880 | -2.00% | 20만 |
|---|
| 2026.09.07 | ₩6,050 | ₩6,100 | ₩5,960 | ₩5,990 | -0.99% | 15.1만 |
|---|
| 2026.09.04 | ₩6,090 | ₩6,110 | ₩6,030 | ₩6,080 | -0.16% | 7.4만 |
|---|
| 2026.09.03 | ₩6,150 | ₩6,180 | ₩6,020 | ₩6,080 | -1.14% | 6.8만 |
|---|
| 2026.09.02 | ₩6,360 | ₩6,360 | ₩6,040 | ₩6,050 | -4.87% | 13.3만 |
|---|
| 2026.09.01 | ₩6,430 | ₩6,470 | ₩6,330 | ₩6,360 | -1.09% | 4.9만 |
|---|
| 2026.08.31 | ₩6,500 | ₩6,500 | ₩6,310 | ₩6,420 | -1.23% | 9만 |
|---|
| 2026.08.28 | ₩6,520 | ₩6,520 | ₩6,270 | ₩6,500 | -0.31% | 5.3만 |
|---|
| 2026.08.27 | ₩6,590 | ₩6,590 | ₩6,360 | ₩6,420 | -2.58% | 5.9만 |
|---|
| 2026.08.26 | ₩6,550 | ₩6,580 | ₩6,440 | ₩6,560 | +0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩6,530 | ₩6,570 | ₩6,400 | ₩6,540 | +0.15% | 5.9만 |
|---|
| 2026.08.24 | ₩6,400 | ₩6,590 | ₩6,310 | ₩6,530 | +2.03% | 4.2만 |
|---|
| 2026.08.21 | ₩6,450 | ₩6,450 | ₩6,310 | ₩6,400 | -0.78% | 7.6만 |
|---|
| 2026.08.20 | ₩6,490 | ₩6,490 | ₩6,350 | ₩6,450 | -0.62% | 3.6만 |
|---|
| 2026.08.19 | ₩6,540 | ₩6,540 | ₩6,310 | ₩6,440 | -1.53% | 10.2만 |
|---|
| 2026.08.18 | ₩6,730 | ₩6,730 | ₩6,330 | ₩6,550 | -2.67% | 8.3만 |
|---|
| 2026.08.14 | ₩6,550 | ₩6,750 | ₩6,530 | ₩6,730 | +2.75% | 9.3만 |
|---|
| 2026.08.13 | ₩6,530 | ₩6,770 | ₩6,420 | ₩6,490 | -0.61% | 9.2만 |
|---|
| 2026.08.12 | ₩6,510 | ₩6,580 | ₩6,400 | ₩6,490 | -0.31% | 6.1만 |
|---|
| 2026.08.11 | ₩6,510 | ₩6,570 | ₩6,370 | ₩6,410 | -1.54% | 5.4만 |
|---|
| 2026.08.10 | ₩6,500 | ₩6,620 | ₩6,410 | ₩6,490 | -0.15% | 4.8만 |
|---|
| 2026.08.07 | ₩6,610 | ₩6,710 | ₩6,490 | ₩6,550 | -0.91% | 7.1만 |
|---|
| 2026.08.06 | ₩6,460 | ₩6,640 | ₩6,410 | ₩6,610 | +2.32% | 8만 |
|---|
| 2026.08.05 | ₩6,400 | ₩6,570 | ₩6,390 | ₩6,460 | +0.94% | 7.1만 |
|---|
| 2026.08.04 | ₩6,140 | ₩6,400 | ₩6,110 | ₩6,390 | +4.07% | 9.8만 |
|---|
| 2026.08.03 | ₩6,190 | ₩6,370 | ₩6,100 | ₩6,100 | -1.45% | 9.8만 |
|---|
| 2026.07.31 | ₩6,150 | ₩6,240 | ₩5,930 | ₩6,180 | +0.49% | 24.3만 |
|---|
| 2026.07.30 | ₩6,340 | ₩6,400 | ₩5,710 | ₩6,110 | -3.63% | 39.5만 |
|---|
| 2026.07.29 | ₩6,820 | ₩6,860 | ₩6,330 | ₩6,460 | -5.28% | 15.4만 |
|---|
| 2026.07.28 | ₩6,820 | ₩6,840 | ₩6,690 | ₩6,760 | -0.88% | 8.7만 |
|---|
| 2026.07.27 | ₩6,870 | ₩7,010 | ₩6,760 | ₩6,820 | -0.73% | 4.2만 |
|---|
| 2026.07.24 | ₩7,030 | ₩7,030 | ₩6,790 | ₩6,860 | -2.42% | 4.5만 |
|---|
| 2026.07.23 | ₩6,830 | ₩7,040 | ₩6,830 | ₩7,030 | +2.93% | 2.9만 |
|---|
| 2026.07.22 | ₩6,840 | ₩7,090 | ₩6,800 | ₩6,830 | -0.15% | 5만 |
|---|
| 2026.07.21 | ₩6,710 | ₩6,840 | ₩6,610 | ₩6,840 | +1.94% | 4만 |
|---|
| 2026.07.20 | ₩6,740 | ₩6,770 | ₩6,580 | ₩6,710 | -0.45% | 6.2만 |
|---|
| 2026.07.16 | ₩6,730 | ₩6,770 | ₩6,600 | ₩6,750 | +0.30% | 7.3만 |
|---|
| 2026.07.15 | ₩6,800 | ₩6,900 | ₩6,600 | ₩6,670 | -1.91% | 6.6만 |
|---|
| 2026.07.14 | ₩6,910 | ₩7,010 | ₩6,710 | ₩6,720 | -2.75% | 5.9만 |
|---|
| 2026.07.13 | ₩7,020 | ₩7,240 | ₩6,930 | ₩7,000 | -0.28% | 10.8만 |
|---|
| 2026.07.10 | ₩6,780 | ₩7,180 | ₩6,670 | ₩7,020 | +3.54% | 9.4만 |
|---|
| 2026.07.09 | ₩6,810 | ₩6,950 | ₩6,570 | ₩6,670 | -2.06% | 5.3만 |
|---|
| 2026.07.08 | ₩6,950 | ₩7,110 | ₩6,780 | ₩6,820 | -1.87% | 7.7만 |
|---|
| 2026.07.07 | ₩6,940 | ₩7,050 | ₩6,870 | ₩7,000 | +0.86% | 11만 |
|---|
| 2026.07.06 | ₩6,700 | ₩6,950 | ₩6,670 | ₩6,920 | +3.28% | 5.2만 |
|---|
| 2026.07.03 | ₩6,710 | ₩6,730 | ₩6,500 | ₩6,700 | -0.15% | 4.7만 |
|---|
| 2026.07.02 | ₩6,830 | ₩6,830 | ₩6,580 | ₩6,620 | -3.07% | 9.8만 |
|---|
| 2026.07.01 | ₩6,930 | ₩6,930 | ₩6,720 | ₩6,750 | -2.60% | 9.9만 |
|---|
| 2026.06.30 | ₩6,960 | ₩6,960 | ₩6,700 | ₩6,790 | -2.44% | 7.1만 |
|---|
| 2026.06.29 | ₩6,340 | ₩7,050 | ₩6,270 | ₩6,960 | +9.78% | 11.4만 |
|---|
| 2026.06.26 | ₩6,400 | ₩6,540 | ₩6,150 | ₩6,350 | -0.78% | 13.7만 |
|---|
| 2026.06.25 | ₩6,600 | ₩6,620 | ₩6,390 | ₩6,400 | -3.03% | 9.8만 |
|---|
| 2026.06.24 | ₩6,400 | ₩6,620 | ₩6,320 | ₩6,420 | +0.31% | 14.9만 |
|---|
| 2026.06.23 | ₩6,830 | ₩6,830 | ₩6,440 | ₩6,440 | -5.71% | 14.1만 |
|---|
| 2026.06.22 | ₩6,980 | ₩7,000 | ₩6,710 | ₩6,760 | -3.15% | 11.7만 |
|---|
| 2026.06.19 | ₩7,130 | ₩7,200 | ₩6,730 | ₩6,970 | -2.24% | 17.6만 |
|---|
| 2026.06.18 | ₩7,390 | ₩7,390 | ₩7,120 | ₩7,130 | -3.52% | 13.3만 |
|---|
| 2026.06.17 | ₩7,400 | ₩7,440 | ₩7,330 | ₩7,390 | -0.14% | 10.1만 |
|---|
| 2026.06.16 | ₩7,440 | ₩7,530 | ₩7,390 | ₩7,440 | 0.00% | 9.1만 |
|---|
| 2026.06.15 | ₩7,500 | ₩7,760 | ₩7,420 | ₩7,430 | -0.93% | 40.3만 |
|---|
| 2026.06.12 | ₩7,050 | ₩7,510 | ₩7,030 | ₩7,420 | +5.25% | 35.2만 |
|---|
| 2026.06.11 | ₩6,930 | ₩7,000 | ₩6,720 | ₩6,940 | +0.14% | 12.9만 |
|---|
| 2026.06.10 | ₩7,040 | ₩7,070 | ₩6,780 | ₩6,920 | -1.70% | 11 |
|---|
| 2026.06.09 | ₩6,630 | ₩7,200 | ₩6,630 | ₩7,040 | +6.18% | 31.8만 |
|---|
| 2026.06.08 | ₩6,610 | ₩6,820 | ₩6,500 | ₩6,630 | +0.30% | 22만 |
|---|
| 2026.06.05 | ₩6,840 | ₩6,950 | ₩6,630 | ₩6,830 | -0.15% | 22.7만 |
|---|
| 2026.06.04 | ₩6,820 | ₩6,880 | ₩6,700 | ₩6,840 | +0.29% | 17.1만 |
|---|
| 2026.06.02 | ₩6,880 | ₩6,880 | ₩6,610 | ₩6,800 | -1.16% | 22.7만 |
|---|
| 2026.06.01 | ₩6,570 | ₩6,850 | ₩6,560 | ₩6,710 | +2.13% | 23.7만 |
|---|
| 2026.05.29 | ₩6,550 | ₩6,640 | ₩6,360 | ₩6,570 | +0.31% | 19만 |
|---|
| 2026.05.28 | ₩6,420 | ₩6,700 | ₩6,250 | ₩6,550 | +2.02% | 24.3만 |
|---|
| 2026.05.27 | ₩6,650 | ₩6,720 | ₩6,420 | ₩6,460 | -2.86% | 27.5만 |
|---|
| 2026.05.26 | ₩6,830 | ₩6,900 | ₩6,610 | ₩6,650 | -2.64% | 15.5만 |
|---|
| 2026.05.22 | ₩6,660 | ₩6,800 | ₩6,640 | ₩6,770 | +1.65% | 12.3만 |
|---|
| 2026.05.21 | ₩6,530 | ₩6,730 | ₩6,520 | ₩6,600 | +1.07% | 15.8만 |
|---|
| 2026.05.20 | ₩6,650 | ₩6,650 | ₩6,410 | ₩6,420 | -3.46% | 19.4만 |
|---|
| 2026.05.19 | ₩6,780 | ₩6,780 | ₩6,470 | ₩6,630 | -2.21% | 22.9만 |
|---|
| 2026.05.18 | ₩6,820 | ₩6,850 | ₩6,560 | ₩6,730 | -1.32% | 21.1만 |
|---|
| 2026.05.15 | ₩6,940 | ₩7,030 | ₩6,700 | ₩6,820 | -1.73% | 27.8만 |
|---|
| 2026.05.14 | ₩6,780 | ₩6,990 | ₩6,780 | ₩6,960 | +2.65% | 10.6만 |
|---|
| 2026.05.13 | ₩6,890 | ₩6,940 | ₩6,780 | ₩6,780 | -1.60% | 12만 |
|---|
| 2026.05.12 | ₩7,140 | ₩7,170 | ₩6,890 | ₩6,890 | -3.50% | 22만 |
|---|
| 2026.05.11 | ₩7,250 | ₩7,260 | ₩7,100 | ₩7,110 | -1.93% | 13만 |
|---|
| 2026.05.08 | ₩7,280 | ₩7,480 | ₩7,220 | ₩7,220 | -0.82% | 30.5만 |
|---|
| 2026.05.07 | ₩7,200 | ₩7,480 | ₩7,200 | ₩7,270 | +0.97% | 23.6만 |
|---|
| 2026.05.06 | ₩7,390 | ₩7,410 | ₩7,130 | ₩7,140 | -3.38% | 23.9만 |
|---|
| 2026.05.04 | ₩7,510 | ₩7,630 | ₩7,350 | ₩7,350 | -2.13% | 22.2만 |
|---|
| 2026.04.30 | ₩7,760 | ₩7,830 | ₩7,410 | ₩7,430 | -4.25% | 35만 |
|---|
| 2026.04.29 | ₩7,790 | ₩8,000 | ₩7,580 | ₩7,750 | -0.51% | 31.2만 |
|---|
| 2026.04.28 | ₩7,730 | ₩7,910 | ₩7,680 | ₩7,720 | -0.13% | 21.3만 |
|---|
| 2026.04.27 | ₩7,620 | ₩7,730 | ₩7,540 | ₩7,730 | +1.44% | 14.8만 |
|---|
| 2026.04.24 | ₩7,630 | ₩7,650 | ₩7,520 | ₩7,610 | -0.26% | 11.3만 |
|---|
| 2026.04.23 | ₩7,740 | ₩7,750 | ₩7,580 | ₩7,630 | -1.42% | 9.8만 |
|---|
| 2026.04.22 | ₩7,590 | ₩7,660 | ₩7,520 | ₩7,590 | 0.00% | 11.1만 |
|---|
| 2026.04.21 | ₩7,530 | ₩7,660 | ₩7,460 | ₩7,610 | +1.06% | 21.3만 |
|---|
| 2026.04.20 | ₩7,480 | ₩7,580 | ₩7,320 | ₩7,530 | +0.67% | 15.2만 |
|---|
| 2026.04.17 | ₩7,530 | ₩7,540 | ₩7,340 | ₩7,450 | -1.06% | 21.3만 |
|---|
| 2026.04.16 | ₩7,450 | ₩7,550 | ₩7,420 | ₩7,530 | +1.07% | 11.4만 |
|---|
| 2026.04.15 | ₩7,570 | ₩7,610 | ₩7,320 | ₩7,350 | -2.91% | 20.8만 |
|---|
| 2026.04.14 | ₩7,450 | ₩7,540 | ₩7,420 | ₩7,500 | +0.67% | 7.1만 |
|---|
| 2026.04.13 | ₩7,360 | ₩7,450 | ₩7,330 | ₩7,420 | +0.82% | 8.3만 |
|---|
| 2026.04.10 | ₩7,560 | ₩7,620 | ₩7,100 | ₩7,500 | -0.79% | 12.4만 |
|---|
| 2026.04.09 | ₩7,450 | ₩7,530 | ₩7,200 | ₩7,460 | +0.13% | 6.9만 |
|---|
| 2026.04.08 | ₩7,160 | ₩7,550 | ₩7,160 | ₩7,470 | +4.33% | 15.8만 |
|---|
| 2026.04.07 | ₩7,000 | ₩7,120 | ₩6,890 | ₩6,990 | -0.14% | 11.1만 |
|---|
| 2026.04.06 | ₩7,140 | ₩7,150 | ₩6,970 | ₩7,000 | -1.96% | 17.2만 |
|---|
| 2026.04.03 | ₩7,180 | ₩7,280 | ₩7,080 | ₩7,080 | -1.39% | 10.6만 |
|---|
| 2026.04.02 | ₩7,410 | ₩7,470 | ₩7,050 | ₩7,160 | -3.37% | 12.6만 |
|---|
| 2026.04.01 | ₩7,270 | ₩7,410 | ₩7,200 | ₩7,340 | +0.96% | 15.6만 |
|---|
| 2026.03.31 | ₩7,160 | ₩7,300 | ₩7,050 | ₩7,150 | -0.14% | 12만 |
|---|
| 2026.03.30 | ₩7,290 | ₩7,290 | ₩7,130 | ₩7,270 | -0.27% | 8.2만 |
|---|
| 2026.03.27 | ₩7,340 | ₩7,430 | ₩7,160 | ₩7,370 | +0.41% | 11만 |
|---|
| 2026.03.26 | ₩7,440 | ₩7,470 | ₩7,300 | ₩7,350 | -1.21% | 7.2만 |
|---|
| 2026.03.25 | ₩7,410 | ₩7,510 | ₩7,320 | ₩7,450 | +0.54% | 16.8만 |
|---|
| 2026.03.24 | ₩7,310 | ₩7,450 | ₩7,250 | ₩7,400 | +1.23% | 13.7만 |
|---|
| 2026.03.23 | ₩7,500 | ₩7,500 | ₩7,110 | ₩7,120 | -5.07% | 24.2만 |
|---|
| 2026.03.20 | ₩7,270 | ₩7,640 | ₩7,260 | ₩7,640 | +5.09% | 22.8만 |
|---|
| 2026.03.19 | ₩7,420 | ₩7,420 | ₩7,160 | ₩7,230 | -2.56% | 15.3만 |
|---|
| 2026.03.18 | ₩7,300 | ₩7,560 | ₩7,300 | ₩7,470 | +2.33% | 18.2만 |
|---|
| 2026.03.17 | ₩7,140 | ₩7,350 | ₩7,100 | ₩7,250 | +1.54% | 13.9만 |
|---|
| 2026.03.16 | ₩7,260 | ₩7,320 | ₩7,030 | ₩7,080 | -2.48% | 14.5만 |
|---|
| 2026.03.13 | ₩7,300 | ₩7,300 | ₩7,130 | ₩7,300 | 0.00% | 8.3만 |
|---|
| 2026.03.12 | ₩7,420 | ₩7,450 | ₩7,250 | ₩7,350 | -0.94% | 12만 |
|---|
| 2026.03.11 | ₩7,620 | ₩7,650 | ₩7,290 | ₩7,330 | -3.81% | 16.5만 |
|---|
| 2026.03.10 | ₩7,540 | ₩7,570 | ₩7,390 | ₩7,540 | 0.00% | 10.2만 |
|---|
| 2026.03.09 | ₩7,350 | ₩7,410 | ₩7,040 | ₩7,410 | +0.82% | 23.3만 |
|---|
| 2026.03.06 | ₩7,890 | ₩7,890 | ₩7,360 | ₩7,530 | -4.56% | 22.4만 |
|---|
| 2026.03.05 | ₩8,030 | ₩8,050 | ₩7,670 | ₩7,830 | -2.49% | 17.4만 |
|---|
| 2026.03.04 | ₩8,280 | ₩8,350 | ₩7,240 | ₩7,560 | -8.70% | 47.8만 |
|---|
| 2026.03.03 | ₩8,950 | ₩8,950 | ₩8,390 | ₩8,480 | -5.25% | 25.1만 |
|---|
| 2026.02.27 | ₩9,390 | ₩9,390 | ₩8,900 | ₩8,980 | -4.37% | 22.1만 |
|---|
| 2026.02.26 | ₩9,100 | ₩9,450 | ₩9,100 | ₩9,390 | +3.19% | 24.4만 |
|---|
| 2026.02.25 | ₩9,290 | ₩9,400 | ₩9,000 | ₩9,100 | -2.05% | 22.8만 |
|---|
| 2026.02.24 | ₩9,260 | ₩9,340 | ₩9,060 | ₩9,290 | +0.32% | 15.6만 |
|---|
| 2026.02.23 | ₩9,370 | ₩9,840 | ₩9,150 | ₩9,260 | -1.17% | 33.4만 |
|---|
| 2026.02.20 | ₩9,280 | ₩9,350 | ₩9,100 | ₩9,250 | -0.32% | 19.2만 |
|---|
| 2026.02.19 | ₩9,110 | ₩9,400 | ₩9,080 | ₩9,280 | +1.87% | 27.1만 |
|---|
| 2026.02.13 | ₩9,250 | ₩9,590 | ₩9,030 | ₩9,110 | -1.51% | 44.7만 |
|---|
| 2026.02.12 | ₩9,530 | ₩9,550 | ₩9,240 | ₩9,250 | -2.94% | 29.5만 |
|---|
| 2026.02.11 | ₩9,820 | ₩9,950 | ₩9,450 | ₩9,530 | -2.95% | 27.2만 |
|---|
| 2026.02.10 | ₩9,210 | ₩10,110 | ₩9,210 | ₩9,730 | +5.65% | 78.1만 |
|---|
| 2026.02.09 | ₩9,060 | ₩9,350 | ₩8,850 | ₩9,200 | +1.55% | 40.8만 |
|---|
| 2026.02.06 | ₩8,730 | ₩8,970 | ₩8,300 | ₩8,960 | +2.63% | 55.1만 |
|---|
| 2026.02.05 | ₩8,220 | ₩9,230 | ₩8,220 | ₩8,820 | +7.30% | 166.7만 |
|---|
| 2026.02.04 | ₩8,090 | ₩8,270 | ₩8,000 | ₩8,040 | -0.62% | 19.1만 |
|---|
| 2026.02.03 | ₩7,940 | ₩8,040 | ₩7,720 | ₩8,040 | +1.26% | 13.3만 |
|---|
| 2026.02.02 | ₩8,030 | ₩8,190 | ₩7,770 | ₩7,840 | -2.37% | 9만 |
|---|
| 2026.01.30 | ₩8,180 | ₩8,190 | ₩7,860 | ₩8,030 | -1.83% | 21.7만 |
|---|
| 2026.01.29 | ₩7,940 | ₩8,170 | ₩7,800 | ₩8,170 | +2.90% | 15.7만 |
|---|
| 2026.01.28 | ₩7,720 | ₩8,000 | ₩7,720 | ₩7,930 | +2.72% | 14.5만 |
|---|
| 2026.01.27 | ₩8,100 | ₩8,100 | ₩7,690 | ₩7,790 | -3.83% | 26.2만 |
|---|
| 2026.01.26 | ₩8,220 | ₩8,220 | ₩7,960 | ₩8,000 | -2.68% | 12.6만 |
|---|
| 2026.01.23 | ₩8,450 | ₩8,450 | ₩8,120 | ₩8,250 | -2.37% | 18.9만 |
|---|
| 2026.01.22 | ₩8,440 | ₩8,930 | ₩8,340 | ₩8,450 | +0.12% | 33만 |
|---|
| 2026.01.21 | ₩8,340 | ₩8,460 | ₩8,050 | ₩8,380 | +0.48% | 18.1만 |
|---|
| 2026.01.20 | ₩8,090 | ₩8,500 | ₩8,050 | ₩8,340 | +3.09% | 33.5만 |
|---|
| 2026.01.19 | ₩7,960 | ₩8,340 | ₩7,950 | ₩8,080 | +1.51% | 24.5만 |
|---|
| 2026.01.16 | ₩7,830 | ₩7,980 | ₩7,780 | ₩7,960 | +1.66% | 16.8만 |
|---|
| 2026.01.15 | ₩7,680 | ₩7,970 | ₩7,540 | ₩7,830 | +1.95% | 23.3만 |
|---|
| 2026.01.14 | ₩7,230 | ₩7,730 | ₩7,230 | ₩7,680 | +6.22% | 15.1만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,430 | ₩7,200 | ₩7,230 | -1.63% | 12.1만 |
|---|
| 2026.01.12 | ₩7,350 | ₩7,510 | ₩7,210 | ₩7,310 | -0.54% | 10.6만 |
|---|
| 2026.01.09 | ₩7,090 | ₩7,260 | ₩7,070 | ₩7,250 | +2.26% | 14.1만 |
|---|
| 2026.01.08 | ₩7,290 | ₩7,430 | ₩7,090 | ₩7,090 | -2.74% | 10.8만 |
|---|
| 2026.01.07 | ₩7,420 | ₩7,440 | ₩7,200 | ₩7,300 | -1.62% | 16.8만 |
|---|
| 2026.01.06 | ₩7,700 | ₩7,810 | ₩7,300 | ₩7,330 | -4.81% | 19.8만 |
|---|
| 2026.01.05 | ₩7,550 | ₩7,720 | ₩7,270 | ₩7,700 | +1.99% | 20.5만 |
|---|
| 2026.01.02 | ₩7,610 | ₩7,680 | ₩7,420 | ₩7,450 | -2.10% | 13.4만 |
|---|
| 2025.12.30 | ₩7,650 | ₩7,650 | ₩7,270 | ₩7,530 | -1.57% | 5만 |
|---|
| 2025.12.29 | ₩7,590 | ₩7,590 | ₩7,480 | ₩7,480 | -1.45% | 3.5만 |
|---|
| 2025.12.26 | ₩7,880 | ₩7,890 | ₩7,560 | ₩7,580 | -3.81% | 10.8만 |
|---|
| 2025.12.24 | ₩7,830 | ₩7,890 | ₩7,750 | ₩7,800 | -0.38% | 6.9만 |
|---|
| 2025.12.23 | ₩7,990 | ₩8,000 | ₩7,650 | ₩7,730 | -3.25% | 14.6만 |
|---|
| 2025.12.22 | ₩7,970 | ₩8,100 | ₩7,870 | ₩7,990 | +0.25% | 9.4만 |
|---|
| 2025.12.19 | ₩8,030 | ₩8,080 | ₩7,910 | ₩7,970 | -0.75% | 9.9만 |
|---|
| 2025.12.18 | ₩8,050 | ₩8,150 | ₩7,860 | ₩8,020 | -0.37% | 11.9만 |
|---|
| 2025.12.17 | ₩8,050 | ₩8,260 | ₩8,030 | ₩8,190 | +1.74% | 11.3만 |
|---|
| 2025.12.16 | ₩8,100 | ₩8,190 | ₩8,000 | ₩8,090 | -0.12% | 11.4만 |
|---|
| 2025.12.15 | ₩7,960 | ₩8,200 | ₩7,900 | ₩8,060 | +1.26% | 14.2만 |
|---|
| 2025.12.12 | ₩7,860 | ₩8,080 | ₩7,860 | ₩8,000 | +1.78% | 10.1만 |
|---|
| 2025.12.11 | ₩7,750 | ₩7,960 | ₩7,750 | ₩7,890 | +1.81% | 12.1만 |
|---|
| 2025.12.10 | ₩7,900 | ₩8,000 | ₩7,730 | ₩7,750 | -1.90% | 13.1만 |
|---|
| 2025.12.09 | ₩7,760 | ₩8,250 | ₩7,760 | ₩8,000 | +3.09% | 34.7만 |
|---|
| 2025.12.08 | ₩7,790 | ₩7,860 | ₩7,650 | ₩7,840 | +0.64% | 17.6만 |
|---|
| 2025.12.05 | ₩7,700 | ₩7,870 | ₩7,600 | ₩7,810 | +1.43% | 17.5만 |
|---|
| 2025.12.04 | ₩7,750 | ₩7,890 | ₩7,690 | ₩7,730 | -0.26% | 25.3만 |
|---|
| 2025.12.03 | ₩7,600 | ₩7,800 | ₩7,540 | ₩7,710 | +1.45% | 17.3만 |
|---|
| 2025.12.02 | ₩7,370 | ₩7,630 | ₩7,320 | ₩7,610 | +3.26% | 18.3만 |
|---|
| 2025.12.01 | ₩7,440 | ₩7,500 | ₩7,290 | ₩7,330 | -1.48% | 15.8만 |
|---|
| 2025.11.28 | ₩7,450 | ₩7,530 | ₩7,420 | ₩7,450 | 0.00% | 10.5만 |
|---|
| 2025.11.27 | ₩7,390 | ₩7,480 | ₩7,290 | ₩7,450 | +0.81% | 14.5만 |
|---|
| 2025.11.26 | ₩7,280 | ₩7,400 | ₩7,220 | ₩7,320 | +0.55% | 13.1만 |
|---|
| 2025.11.25 | ₩7,160 | ₩7,410 | ₩7,160 | ₩7,280 | +1.68% | 19.2만 |
|---|
| 2025.11.24 | ₩7,400 | ₩7,450 | ₩7,210 | ₩7,220 | -2.43% | 18.9만 |
|---|
| 2025.11.21 | ₩6,980 | ₩7,390 | ₩6,930 | ₩7,290 | +4.44% | 19.4만 |
|---|
| 2025.11.20 | ₩7,190 | ₩7,190 | ₩7,010 | ₩7,100 | -1.25% | 20.1만 |
|---|
| 2025.11.19 | ₩7,190 | ₩7,260 | ₩7,090 | ₩7,200 | +0.14% | 15.6만 |
|---|
| 2025.11.18 | ₩7,460 | ₩7,490 | ₩7,100 | ₩7,220 | -3.22% | 36.3만 |
|---|
| 2025.11.17 | ₩7,760 | ₩7,760 | ₩7,440 | ₩7,510 | -3.22% | 21만 |
|---|
| 2025.11.14 | ₩7,710 | ₩7,880 | ₩7,670 | ₩7,820 | +1.43% | 27.5만 |
|---|
| 2025.11.13 | ₩7,750 | ₩8,010 | ₩7,710 | ₩7,800 | +0.65% | 29만 |
|---|
| 2025.11.12 | ₩7,720 | ₩7,910 | ₩7,610 | ₩7,810 | +1.17% | 49.5만 |
|---|
| 2025.11.11 | ₩7,270 | ₩7,490 | ₩7,270 | ₩7,460 | +2.61% | 22.7만 |
|---|
| 2025.11.10 | ₩6,970 | ₩7,590 | ₩6,940 | ₩7,480 | +7.32% | 73.3만 |
|---|
| 2025.11.07 | ₩6,600 | ₩7,020 | ₩6,560 | ₩7,010 | +6.21% | 52.4만 |
|---|
| 2025.11.06 | ₩6,300 | ₩6,830 | ₩6,290 | ₩6,750 | +7.14% | 60.3만 |
|---|
| 2025.11.05 | ₩6,190 | ₩6,430 | ₩5,990 | ₩6,200 | +0.16% | 22.6만 |
|---|
| 2025.11.04 | ₩6,320 | ₩6,320 | ₩6,140 | ₩6,240 | -1.27% | 17.3만 |
|---|
| 2025.11.03 | ₩6,510 | ₩6,510 | ₩6,250 | ₩6,270 | -3.69% | 17.8만 |
|---|
| 2025.10.31 | ₩6,350 | ₩6,530 | ₩6,330 | ₩6,420 | +1.10% | 13만 |
|---|
| 2025.10.30 | ₩6,670 | ₩6,680 | ₩6,380 | ₩6,400 | -4.05% | 25.4만 |
|---|
| 2025.10.29 | ₩6,280 | ₩6,360 | ₩6,250 | ₩6,350 | +1.11% | 8.8만 |
|---|
| 2025.10.28 | ₩6,400 | ₩6,400 | ₩6,240 | ₩6,280 | -1.88% | 9.9만 |
|---|
| 2025.10.27 | ₩6,260 | ₩6,350 | ₩6,180 | ₩6,350 | +1.44% | 12.3만 |
|---|
| 2025.10.24 | ₩6,330 | ₩6,340 | ₩5,890 | ₩6,250 | -1.26% | 13만 |
|---|
| 2025.10.23 | ₩6,350 | ₩6,350 | ₩6,200 | ₩6,300 | -0.79% | 8.6만 |
|---|
| 2025.10.22 | ₩6,360 | ₩6,390 | ₩6,200 | ₩6,350 | -0.16% | 19.6만 |
|---|
| 2025.10.21 | ₩6,210 | ₩6,320 | ₩6,170 | ₩6,230 | +0.32% | 10.6만 |
|---|
| 2025.10.20 | ₩6,160 | ₩6,250 | ₩6,100 | ₩6,230 | +1.14% | 14.3만 |
|---|
| 2025.10.17 | ₩6,190 | ₩6,190 | ₩6,030 | ₩6,140 | -0.81% | 12만 |
|---|
| 2025.10.16 | ₩6,090 | ₩6,210 | ₩5,980 | ₩6,090 | 0.00% | 22.9만 |
|---|
| 2025.10.15 | ₩5,930 | ₩6,100 | ₩5,930 | ₩5,950 | +0.34% | 8.2만 |
|---|
| 2025.10.14 | ₩5,790 | ₩6,010 | ₩5,790 | ₩5,970 | +3.11% | 6.3만 |
|---|
| 2025.10.13 | ₩5,890 | ₩6,010 | ₩5,750 | ₩6,010 | +2.04% | 5.8만 |
|---|
| 2025.10.10 | ₩5,890 | ₩5,930 | ₩5,850 | ₩5,910 | +0.34% | 1.7만 |
|---|