시장 데이터를 불러오는 중
전체 종목
NH투자증권 과거 주가
NH Investment & Securities · 005940.KS · KOSPI
주요 제품·사업: 증권업,종합금융
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NH Investment & Securities · 005940.KS · KOSPI
주요 제품·사업: 증권업,종합금융
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,300 | ₩26,300 | ₩24,800 | ₩24,800 | -5.70% | 105.1만 |
| 2026.10.07 | ₩26,650 | ₩27,050 | ₩26,300 | ₩26,550 | -0.38% | 37.7만 |
| 2026.10.06 | ₩27,050 | ₩27,350 | ₩26,450 | ₩26,650 | -1.48% | 34.7만 |
| 2026.10.02 | ₩26,700 | ₩26,950 | ₩26,350 | ₩26,950 | +0.94% | 33.8만 |
| 2026.10.01 | ₩26,150 | ₩26,500 | ₩26,000 | ₩26,500 | +1.34% | 37.7만 |
| 2026.09.30 | ₩26,400 | ₩26,550 | ₩25,950 | ₩26,000 | -1.52% | 50.3만 |
| 2026.09.29 | ₩26,100 | ₩26,350 | ₩25,800 | ₩26,250 | +0.57% | 43.1만 |
| 2026.09.28 | ₩26,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,650 |
| ₩26,050 |
| 0.00% |
| 35.2만 |
| 2026.09.23 | ₩26,350 | ₩26,800 | ₩25,850 | ₩26,000 | -1.33% | 39.1만 |
|---|
| 2026.09.22 | ₩26,600 | ₩26,850 | ₩25,950 | ₩26,100 | -1.88% | 58.4만 |
|---|
| 2026.09.21 | ₩25,550 | ₩26,450 | ₩25,400 | ₩26,300 | +2.94% | 55.8만 |
|---|
| 2026.09.18 | ₩25,900 | ₩26,100 | ₩25,500 | ₩25,550 | -1.35% | 59.2만 |
|---|
| 2026.09.17 | ₩25,500 | ₩25,900 | ₩25,300 | ₩25,400 | -0.39% | 40.6만 |
|---|
| 2026.09.16 | ₩25,800 | ₩25,850 | ₩25,350 | ₩25,400 | -1.55% | 26.6만 |
|---|
| 2026.09.15 | ₩26,100 | ₩26,300 | ₩25,700 | ₩25,850 | -0.96% | 29.5만 |
|---|
| 2026.09.14 | ₩25,950 | ₩26,650 | ₩25,800 | ₩26,400 | +1.73% | 38.7만 |
|---|
| 2026.09.11 | ₩25,900 | ₩26,450 | ₩25,850 | ₩26,300 | +1.54% | 27.1만 |
|---|
| 2026.09.10 | ₩26,250 | ₩26,650 | ₩25,800 | ₩26,300 | +0.19% | 125만 |
|---|
| 2026.09.09 | ₩26,650 | ₩26,850 | ₩26,400 | ₩26,550 | -0.38% | 31.2만 |
|---|
| 2026.09.08 | ₩27,050 | ₩27,100 | ₩26,600 | ₩26,650 | -1.48% | 26.9만 |
|---|
| 2026.09.07 | ₩26,800 | ₩26,900 | ₩26,550 | ₩26,900 | +0.37% | 24만 |
|---|
| 2026.09.04 | ₩26,600 | ₩26,800 | ₩26,300 | ₩26,650 | +0.19% | 27.8만 |
|---|
| 2026.09.03 | ₩26,150 | ₩26,600 | ₩25,750 | ₩26,300 | +0.57% | 51.6만 |
|---|
| 2026.09.02 | ₩26,100 | ₩26,750 | ₩25,900 | ₩26,050 | -0.19% | 45.2만 |
|---|
| 2026.09.01 | ₩26,400 | ₩26,600 | ₩26,000 | ₩26,500 | +0.38% | 31.4만 |
|---|
| 2026.08.31 | ₩26,350 | ₩26,600 | ₩25,800 | ₩26,550 | +0.76% | 69만 |
|---|
| 2026.08.28 | ₩26,350 | ₩26,650 | ₩26,200 | ₩26,650 | +1.14% | 37.9만 |
|---|
| 2026.08.27 | ₩27,150 | ₩27,500 | ₩26,200 | ₩26,600 | -2.03% | 33.3만 |
|---|
| 2026.08.26 | ₩26,750 | ₩26,850 | ₩26,250 | ₩26,650 | -0.37% | 28.3만 |
|---|
| 2026.08.25 | ₩25,700 | ₩26,600 | ₩25,450 | ₩26,600 | +3.50% | 24.4만 |
|---|
| 2026.08.24 | ₩26,000 | ₩26,100 | ₩25,650 | ₩25,950 | -0.19% | 37.7만 |
|---|
| 2026.08.21 | ₩26,150 | ₩26,250 | ₩25,750 | ₩26,100 | -0.19% | 35.2만 |
|---|
| 2026.08.20 | ₩26,300 | ₩27,100 | ₩26,200 | ₩26,500 | +0.76% | 46.9만 |
|---|
| 2026.08.19 | ₩26,850 | ₩26,850 | ₩25,750 | ₩26,050 | -2.98% | 70.1만 |
|---|
| 2026.08.18 | ₩28,600 | ₩28,800 | ₩27,300 | ₩27,500 | -3.85% | 48.2만 |
|---|
| 2026.08.14 | ₩28,400 | ₩28,750 | ₩28,250 | ₩28,750 | +1.23% | 26.9만 |
|---|
| 2026.08.13 | ₩28,950 | ₩29,700 | ₩28,100 | ₩28,350 | -2.07% | 70.4만 |
|---|
| 2026.08.12 | ₩28,550 | ₩29,000 | ₩28,400 | ₩28,550 | 0.00% | 39.3만 |
|---|
| 2026.08.11 | ₩28,150 | ₩28,600 | ₩27,600 | ₩28,350 | +0.71% | 40.9만 |
|---|
| 2026.08.10 | ₩27,800 | ₩28,250 | ₩27,700 | ₩28,250 | +1.62% | 45.4만 |
|---|
| 2026.08.07 | ₩28,350 | ₩28,500 | ₩27,500 | ₩27,800 | -1.94% | 69.2만 |
|---|
| 2026.08.06 | ₩28,000 | ₩28,300 | ₩27,750 | ₩28,300 | +1.07% | 60.3만 |
|---|
| 2026.08.05 | ₩28,350 | ₩28,600 | ₩27,850 | ₩28,250 | -0.35% | 52.9만 |
|---|
| 2026.08.04 | ₩27,750 | ₩27,850 | ₩27,000 | ₩27,850 | +0.36% | 35.5만 |
|---|
| 2026.08.03 | ₩27,900 | ₩28,150 | ₩27,000 | ₩27,600 | -1.08% | 37.6만 |
|---|
| 2026.07.31 | ₩27,900 | ₩28,550 | ₩27,500 | ₩28,500 | +2.15% | 103.1만 |
|---|
| 2026.07.30 | ₩25,600 | ₩28,000 | ₩25,600 | ₩26,600 | +3.91% | 85만 |
|---|
| 2026.07.29 | ₩27,550 | ₩28,300 | ₩24,900 | ₩25,950 | -5.81% | 99.7만 |
|---|
| 2026.07.28 | ₩28,700 | ₩28,800 | ₩26,900 | ₩27,500 | -4.18% | 93.8만 |
|---|
| 2026.07.27 | ₩29,650 | ₩29,650 | ₩28,800 | ₩29,250 | -1.35% | 37.1만 |
|---|
| 2026.07.24 | ₩29,800 | ₩30,000 | ₩28,500 | ₩29,050 | -2.52% | 61.3만 |
|---|
| 2026.07.23 | ₩29,150 | ₩30,350 | ₩29,150 | ₩30,000 | +2.92% | 49만 |
|---|
| 2026.07.22 | ₩30,400 | ₩31,150 | ₩29,000 | ₩29,050 | -4.44% | 71.3만 |
|---|
| 2026.07.21 | ₩29,250 | ₩30,250 | ₩28,750 | ₩29,750 | +1.71% | 61만 |
|---|
| 2026.07.20 | ₩30,550 | ₩30,650 | ₩29,250 | ₩29,500 | -3.44% | 55.3만 |
|---|
| 2026.07.16 | ₩30,750 | ₩31,350 | ₩29,750 | ₩31,000 | +0.81% | 43.8만 |
|---|
| 2026.07.15 | ₩30,600 | ₩31,450 | ₩30,400 | ₩31,100 | +1.63% | 110.9만 |
|---|
| 2026.07.14 | ₩31,300 | ₩31,450 | ₩29,700 | ₩29,800 | -4.79% | 92.3만 |
|---|
| 2026.07.13 | ₩31,800 | ₩33,300 | ₩30,950 | ₩31,150 | -2.04% | 115.6만 |
|---|
| 2026.07.10 | ₩29,800 | ₩32,200 | ₩29,600 | ₩31,600 | +6.04% | 89.9만 |
|---|
| 2026.07.09 | ₩30,800 | ₩31,200 | ₩28,450 | ₩29,250 | -5.03% | 77.1만 |
|---|
| 2026.07.08 | ₩31,200 | ₩32,650 | ₩30,000 | ₩30,650 | -1.76% | 67.9만 |
|---|
| 2026.07.07 | ₩32,650 | ₩33,100 | ₩30,800 | ₩31,850 | -2.45% | 83.1만 |
|---|
| 2026.07.06 | ₩31,700 | ₩34,100 | ₩31,300 | ₩33,100 | +4.42% | 110.8만 |
|---|
| 2026.07.03 | ₩29,200 | ₩31,600 | ₩29,000 | ₩31,400 | +7.53% | 95.7만 |
|---|
| 2026.07.02 | ₩29,700 | ₩29,700 | ₩28,250 | ₩28,950 | -2.53% | 55.6만 |
|---|
| 2026.07.01 | ₩30,000 | ₩30,500 | ₩29,200 | ₩29,550 | -1.50% | 53.2만 |
|---|
| 2026.06.30 | ₩29,300 | ₩29,950 | ₩29,100 | ₩29,400 | +0.34% | 64만 |
|---|
| 2026.06.29 | ₩27,950 | ₩29,575 | ₩27,400 | ₩29,150 | +4.29% | 69.5만 |
|---|
| 2026.06.26 | ₩29,050 | ₩29,300 | ₩26,600 | ₩27,700 | -4.65% | 83.4만 |
|---|
| 2026.06.25 | ₩29,100 | ₩30,650 | ₩29,100 | ₩29,100 | 0.00% | 57.2만 |
|---|
| 2026.06.24 | ₩28,600 | ₩29,350 | ₩28,100 | ₩28,750 | +0.52% | 57.6만 |
|---|
| 2026.06.23 | ₩30,650 | ₩31,600 | ₩28,750 | ₩28,750 | -6.20% | 72.8만 |
|---|
| 2026.06.22 | ₩31,600 | ₩31,600 | ₩30,050 | ₩30,800 | -2.53% | 89만 |
|---|
| 2026.06.19 | ₩31,850 | ₩32,250 | ₩30,500 | ₩32,000 | +0.47% | 120.2만 |
|---|
| 2026.06.18 | ₩32,150 | ₩32,650 | ₩31,300 | ₩31,450 | -2.18% | 64.3만 |
|---|
| 2026.06.17 | ₩32,850 | ₩33,150 | ₩32,150 | ₩32,350 | -1.52% | 71.5만 |
|---|
| 2026.06.16 | ₩32,700 | ₩33,600 | ₩32,550 | ₩32,850 | +0.46% | 99.5만 |
|---|
| 2026.06.15 | ₩32,400 | ₩33,450 | ₩32,050 | ₩32,700 | +0.93% | 103.9만 |
|---|
| 2026.06.12 | ₩32,400 | ₩32,650 | ₩31,400 | ₩31,750 | -2.01% | 106.9만 |
|---|
| 2026.06.11 | ₩29,900 | ₩31,750 | ₩29,150 | ₩31,200 | +4.35% | 152.3만 |
|---|
| 2026.06.10 | ₩30,750 | ₩31,400 | ₩29,600 | ₩30,500 | -0.81% | 77.6만 |
|---|
| 2026.06.09 | ₩29,850 | ₩31,850 | ₩29,800 | ₩31,250 | +4.69% | 79.1만 |
|---|
| 2026.06.08 | ₩29,950 | ₩30,350 | ₩29,000 | ₩29,450 | -1.67% | 135.7만 |
|---|
| 2026.06.05 | ₩32,000 | ₩33,300 | ₩31,200 | ₩31,750 | -0.78% | 173.1만 |
|---|
| 2026.06.04 | ₩30,900 | ₩32,450 | ₩30,750 | ₩31,600 | +2.27% | 106.8만 |
|---|
| 2026.06.02 | ₩31,500 | ₩31,500 | ₩29,950 | ₩30,650 | -2.70% | 130만 |
|---|
| 2026.06.01 | ₩30,200 | ₩31,650 | ₩29,850 | ₩31,200 | +3.31% | 106.4만 |
|---|
| 2026.05.29 | ₩30,700 | ₩30,900 | ₩29,350 | ₩30,200 | -1.63% | 220.7만 |
|---|
| 2026.05.28 | ₩31,200 | ₩31,250 | ₩29,550 | ₩30,450 | -2.40% | 104.4만 |
|---|
| 2026.05.27 | ₩32,800 | ₩33,250 | ₩31,000 | ₩31,150 | -5.03% | 118.5만 |
|---|
| 2026.05.26 | ₩33,550 | ₩34,000 | ₩31,800 | ₩32,000 | -4.62% | 104.5만 |
|---|
| 2026.05.22 | ₩32,450 | ₩33,200 | ₩32,200 | ₩32,850 | +1.23% | 89.8만 |
|---|
| 2026.05.21 | ₩31,300 | ₩32,200 | ₩31,200 | ₩31,900 | +1.92% | 112.1만 |
|---|
| 2026.05.20 | ₩31,350 | ₩31,350 | ₩29,850 | ₩30,450 | -2.87% | 113.7만 |
|---|
| 2026.05.19 | ₩32,000 | ₩32,250 | ₩30,300 | ₩31,050 | -2.97% | 121.1만 |
|---|
| 2026.05.18 | ₩32,250 | ₩32,250 | ₩30,500 | ₩31,950 | -0.93% | 86만 |
|---|
| 2026.05.15 | ₩35,450 | ₩35,900 | ₩32,050 | ₩32,550 | -8.18% | 105.1만 |
|---|
| 2026.05.14 | ₩33,650 | ₩35,000 | ₩33,000 | ₩35,000 | +4.01% | 112.1만 |
|---|
| 2026.05.13 | ₩33,900 | ₩34,000 | ₩32,950 | ₩33,550 | -1.03% | 83.2만 |
|---|
| 2026.05.12 | ₩36,800 | ₩37,400 | ₩33,400 | ₩34,000 | -7.61% | 146만 |
|---|
| 2026.05.11 | ₩37,450 | ₩37,500 | ₩35,850 | ₩36,050 | -3.74% | 80.4만 |
|---|
| 2026.05.08 | ₩37,100 | ₩37,950 | ₩36,400 | ₩36,600 | -1.35% | 80.9만 |
|---|
| 2026.05.07 | ₩38,300 | ₩38,300 | ₩36,200 | ₩37,700 | -1.57% | 126.7만 |
|---|
| 2026.05.06 | ₩38,750 | ₩39,350 | ₩37,150 | ₩38,450 | -0.77% | 270.2만 |
|---|
| 2026.05.04 | ₩34,350 | ₩36,500 | ₩33,900 | ₩36,450 | +6.11% | 239.7만 |
|---|
| 2026.04.30 | ₩34,600 | ₩34,800 | ₩33,500 | ₩33,650 | -2.75% | 62.2만 |
|---|
| 2026.04.29 | ₩35,000 | ₩35,400 | ₩34,500 | ₩34,600 | -1.14% | 61.3만 |
|---|
| 2026.04.28 | ₩35,500 | ₩35,800 | ₩35,000 | ₩35,050 | -1.27% | 70.8만 |
|---|
| 2026.04.27 | ₩35,500 | ₩35,900 | ₩34,700 | ₩35,250 | -0.70% | 77.2만 |
|---|
| 2026.04.24 | ₩35,650 | ₩36,250 | ₩34,950 | ₩35,100 | -1.54% | 82.4만 |
|---|
| 2026.04.23 | ₩36,400 | ₩36,450 | ₩34,100 | ₩34,950 | -3.98% | 98.3만 |
|---|
| 2026.04.22 | ₩35,900 | ₩35,950 | ₩35,000 | ₩35,600 | -0.84% | 74.3만 |
|---|
| 2026.04.21 | ₩35,450 | ₩35,950 | ₩35,250 | ₩35,950 | +1.41% | 63.1만 |
|---|
| 2026.04.20 | ₩35,050 | ₩35,750 | ₩34,800 | ₩35,150 | +0.29% | 58.2만 |
|---|
| 2026.04.17 | ₩35,300 | ₩35,400 | ₩34,800 | ₩35,300 | 0.00% | 62.4만 |
|---|
| 2026.04.16 | ₩35,900 | ₩35,950 | ₩34,850 | ₩35,200 | -1.95% | 66.8만 |
|---|
| 2026.04.15 | ₩36,300 | ₩36,350 | ₩35,100 | ₩35,350 | -2.62% | 88.7만 |
|---|
| 2026.04.14 | ₩34,800 | ₩35,750 | ₩34,700 | ₩35,200 | +1.15% | 87.4만 |
|---|
| 2026.04.13 | ₩33,400 | ₩34,100 | ₩33,200 | ₩33,850 | +1.35% | 62.9만 |
|---|
| 2026.04.10 | ₩34,100 | ₩35,000 | ₩33,850 | ₩34,050 | -0.15% | 80.2만 |
|---|
| 2026.04.09 | ₩33,350 | ₩34,450 | ₩33,150 | ₩33,500 | +0.45% | 108.1만 |
|---|
| 2026.04.08 | ₩32,600 | ₩34,350 | ₩32,400 | ₩33,850 | +3.83% | 132.8만 |
|---|
| 2026.04.07 | ₩30,900 | ₩31,600 | ₩30,200 | ₩30,550 | -1.13% | 74.2만 |
|---|
| 2026.04.06 | ₩29,950 | ₩31,100 | ₩29,800 | ₩30,450 | +1.67% | 83.3만 |
|---|
| 2026.04.03 | ₩30,500 | ₩30,750 | ₩29,700 | ₩29,950 | -1.80% | 53.6만 |
|---|
| 2026.04.02 | ₩31,950 | ₩32,400 | ₩29,300 | ₩29,750 | -6.89% | 119.3만 |
|---|
| 2026.04.01 | ₩31,050 | ₩32,100 | ₩30,800 | ₩31,850 | +2.58% | 89.8만 |
|---|
| 2026.03.31 | ₩30,300 | ₩30,850 | ₩29,500 | ₩29,600 | -2.31% | 154.1만 |
|---|
| 2026.03.30 | ₩31,700 | ₩32,100 | ₩30,500 | ₩30,950 | -2.37% | 164.7만 |
|---|
| 2026.03.27 | ₩32,350 | ₩35,150 | ₩32,150 | ₩34,250 | +5.87% | 107.8만 |
|---|
| 2026.03.26 | ₩34,450 | ₩34,500 | ₩33,150 | ₩33,250 | -3.48% | 75.2만 |
|---|
| 2026.03.25 | ₩33,950 | ₩35,150 | ₩33,850 | ₩34,300 | +1.03% | 97.7만 |
|---|
| 2026.03.24 | ₩34,100 | ₩34,150 | ₩32,450 | ₩32,950 | -3.37% | 83.3만 |
|---|
| 2026.03.23 | ₩34,050 | ₩34,200 | ₩32,650 | ₩32,700 | -3.96% | 112.5만 |
|---|
| 2026.03.20 | ₩33,800 | ₩35,800 | ₩33,800 | ₩35,600 | +5.33% | 146.7만 |
|---|
| 2026.03.19 | ₩33,150 | ₩33,750 | ₩32,900 | ₩33,400 | +0.75% | 67.3만 |
|---|
| 2026.03.18 | ₩33,050 | ₩34,250 | ₩33,050 | ₩34,200 | +3.48% | 97.6만 |
|---|
| 2026.03.17 | ₩32,700 | ₩33,050 | ₩32,200 | ₩32,400 | -0.92% | 55만 |
|---|
| 2026.03.16 | ₩31,850 | ₩33,000 | ₩31,550 | ₩31,750 | -0.31% | 108만 |
|---|
| 2026.03.13 | ₩31,250 | ₩32,350 | ₩31,000 | ₩31,700 | +1.44% | 103.8만 |
|---|
| 2026.03.12 | ₩33,200 | ₩33,200 | ₩32,100 | ₩32,550 | -1.96% | 131.5만 |
|---|
| 2026.03.11 | ₩32,500 | ₩34,100 | ₩32,500 | ₩33,300 | +2.46% | 139.9만 |
|---|
| 2026.03.10 | ₩32,100 | ₩32,100 | ₩30,750 | ₩31,400 | -2.18% | 87.3만 |
|---|
| 2026.03.09 | ₩29,550 | ₩30,650 | ₩29,100 | ₩30,550 | +3.38% | 91.4만 |
|---|
| 2026.03.06 | ₩31,400 | ₩32,650 | ₩30,900 | ₩32,200 | +2.55% | 95.4만 |
|---|
| 2026.03.05 | ₩31,750 | ₩33,000 | ₩31,500 | ₩32,050 | +0.94% | 135.6만 |
|---|
| 2026.03.04 | ₩30,900 | ₩32,100 | ₩28,550 | ₩28,800 | -6.80% | 192.7만 |
|---|
| 2026.03.03 | ₩35,000 | ₩35,000 | ₩33,150 | ₩33,300 | -4.86% | 163.2만 |
|---|
| 2026.02.27 | ₩35,700 | ₩35,850 | ₩34,800 | ₩35,500 | -0.56% | 195.5만 |
|---|
| 2026.02.26 | ₩36,000 | ₩37,250 | ₩35,350 | ₩36,500 | +1.39% | 176.1만 |
|---|
| 2026.02.25 | ₩37,300 | ₩37,350 | ₩36,000 | ₩36,400 | -2.41% | 157만 |
|---|
| 2026.02.24 | ₩37,250 | ₩37,300 | ₩35,250 | ₩36,400 | -2.28% | 269.9만 |
|---|
| 2026.02.23 | ₩40,850 | ₩41,350 | ₩37,850 | ₩38,350 | -6.12% | 266.7만 |
|---|
| 2026.02.20 | ₩42,450 | ₩42,600 | ₩38,100 | ₩39,200 | -7.66% | 457.4만 |
|---|
| 2026.02.19 | ₩36,050 | ₩37,000 | ₩34,800 | ₩36,750 | +1.94% | 311.3만 |
|---|
| 2026.02.13 | ₩30,300 | ₩32,250 | ₩29,600 | ₩30,900 | +1.98% | 270.1만 |
|---|
| 2026.02.12 | ₩29,500 | ₩29,900 | ₩29,100 | ₩29,150 | -1.19% | 134.3만 |
|---|
| 2026.02.11 | ₩29,050 | ₩29,050 | ₩28,100 | ₩29,000 | -0.17% | 121.6만 |
|---|
| 2026.02.10 | ₩27,350 | ₩29,400 | ₩27,300 | ₩28,450 | +4.02% | 158.1만 |
|---|
| 2026.02.09 | ₩26,950 | ₩27,500 | ₩26,600 | ₩26,750 | -0.74% | 102.5만 |
|---|
| 2026.02.06 | ₩25,500 | ₩26,100 | ₩24,550 | ₩25,950 | +1.76% | 86.8만 |
|---|
| 2026.02.05 | ₩26,750 | ₩27,300 | ₩26,150 | ₩26,300 | -1.68% | 94.9만 |
|---|
| 2026.02.04 | ₩27,100 | ₩27,700 | ₩26,550 | ₩27,100 | 0.00% | 120.7만 |
|---|
| 2026.02.03 | ₩26,050 | ₩27,450 | ₩25,950 | ₩27,050 | +3.84% | 116.4만 |
|---|
| 2026.02.02 | ₩26,950 | ₩26,950 | ₩24,650 | ₩25,150 | -6.68% | 117만 |
|---|
| 2026.01.30 | ₩26,050 | ₩27,650 | ₩25,850 | ₩27,050 | +3.84% | 169.7만 |
|---|
| 2026.01.29 | ₩24,900 | ₩26,250 | ₩24,300 | ₩26,050 | +4.62% | 149.7만 |
|---|
| 2026.01.28 | ₩24,850 | ₩25,500 | ₩24,650 | ₩24,900 | +0.20% | 98.3만 |
|---|
| 2026.01.27 | ₩23,800 | ₩24,750 | ₩23,700 | ₩24,600 | +3.36% | 81.1만 |
|---|
| 2026.01.26 | ₩24,050 | ₩24,300 | ₩23,700 | ₩23,800 | -1.04% | 68.9만 |
|---|
| 2026.01.23 | ₩23,150 | ₩24,500 | ₩23,150 | ₩24,000 | +3.67% | 195.1만 |
|---|
| 2026.01.22 | ₩22,850 | ₩23,900 | ₩22,700 | ₩22,850 | 0.00% | 102.2만 |
|---|
| 2026.01.21 | ₩22,400 | ₩22,700 | ₩22,250 | ₩22,500 | +0.45% | 53만 |
|---|
| 2026.01.20 | ₩22,600 | ₩23,050 | ₩22,400 | ₩22,900 | +1.33% | 96.3만 |
|---|
| 2026.01.19 | ₩22,650 | ₩23,100 | ₩22,300 | ₩22,500 | -0.66% | 65만 |
|---|
| 2026.01.16 | ₩22,450 | ₩22,750 | ₩22,300 | ₩22,650 | +0.89% | 97.9만 |
|---|
| 2026.01.15 | ₩21,550 | ₩22,400 | ₩21,500 | ₩22,250 | +3.25% | 158.4만 |
|---|
| 2026.01.14 | ₩21,350 | ₩21,600 | ₩21,050 | ₩21,600 | +1.17% | 96.5만 |
|---|
| 2026.01.13 | ₩21,250 | ₩21,600 | ₩21,100 | ₩21,300 | +0.24% | 95.3만 |
|---|
| 2026.01.12 | ₩21,100 | ₩21,300 | ₩20,800 | ₩21,050 | -0.24% | 58.4만 |
|---|
| 2026.01.09 | ₩21,050 | ₩21,150 | ₩20,750 | ₩20,850 | -0.95% | 52.1만 |
|---|
| 2026.01.08 | ₩21,200 | ₩21,300 | ₩20,750 | ₩20,800 | -1.89% | 90.4만 |
|---|
| 2026.01.07 | ₩21,800 | ₩22,000 | ₩21,050 | ₩21,200 | -2.75% | 95.5만 |
|---|
| 2026.01.06 | ₩21,150 | ₩22,050 | ₩21,050 | ₩22,050 | +4.26% | 143.5만 |
|---|
| 2026.01.05 | ₩21,300 | ₩21,700 | ₩20,950 | ₩21,050 | -1.17% | 93.3만 |
|---|
| 2026.01.02 | ₩21,150 | ₩21,300 | ₩20,750 | ₩21,300 | +0.71% | 51.8만 |
|---|
| 2025.12.30 | ₩21,200 | ₩21,300 | ₩21,050 | ₩21,100 | -0.47% | 40만 |
|---|
| 2025.12.29 | ₩20,900 | ₩21,450 | ₩20,750 | ₩21,350 | +2.15% | 71.1만 |
|---|
| 2025.12.26 | ₩21,400 | ₩21,450 | ₩21,050 | ₩21,100 | -1.40% | 38만 |
|---|
| 2025.12.24 | ₩21,400 | ₩21,550 | ₩21,250 | ₩21,300 | -0.47% | 44.5만 |
|---|
| 2025.12.23 | ₩21,300 | ₩21,850 | ₩21,200 | ₩21,350 | +0.23% | 85.5만 |
|---|
| 2025.12.22 | ₩21,100 | ₩21,500 | ₩21,050 | ₩21,250 | +0.71% | 53.2만 |
|---|
| 2025.12.19 | ₩20,800 | ₩21,200 | ₩20,700 | ₩21,000 | +0.96% | 79.8만 |
|---|
| 2025.12.18 | ₩20,600 | ₩20,800 | ₩20,450 | ₩20,600 | 0.00% | 43.3만 |
|---|
| 2025.12.17 | ₩21,250 | ₩21,250 | ₩20,500 | ₩20,750 | -2.35% | 80.1만 |
|---|
| 2025.12.16 | ₩20,950 | ₩21,550 | ₩20,900 | ₩21,150 | +0.95% | 153.5만 |
|---|
| 2025.12.15 | ₩21,050 | ₩21,150 | ₩20,850 | ₩20,950 | -0.48% | 66.9만 |
|---|
| 2025.12.12 | ₩20,850 | ₩21,350 | ₩20,700 | ₩21,300 | +2.16% | 124만 |
|---|
| 2025.12.11 | ₩20,950 | ₩21,100 | ₩20,350 | ₩20,700 | -1.19% | 203.9만 |
|---|
| 2025.12.10 | ₩21,000 | ₩21,150 | ₩20,650 | ₩20,750 | -1.19% | 40.6만 |
|---|
| 2025.12.09 | ₩21,100 | ₩21,100 | ₩20,750 | ₩21,000 | -0.47% | 53.3만 |
|---|
| 2025.12.08 | ₩21,600 | ₩21,600 | ₩20,950 | ₩21,100 | -2.31% | 52.3만 |
|---|
| 2025.12.05 | ₩21,200 | ₩21,450 | ₩21,050 | ₩21,400 | +0.94% | 62.3만 |
|---|
| 2025.12.04 | ₩21,200 | ₩21,450 | ₩21,100 | ₩21,350 | +0.71% | 44.4만 |
|---|
| 2025.12.03 | ₩21,050 | ₩21,550 | ₩20,900 | ₩21,200 | +0.71% | 48.1만 |
|---|
| 2025.12.02 | ₩20,750 | ₩21,300 | ₩20,700 | ₩21,150 | +1.93% | 59.7만 |
|---|
| 2025.12.01 | ₩20,750 | ₩20,950 | ₩20,500 | ₩20,650 | -0.48% | 31.2만 |
|---|
| 2025.11.28 | ₩20,950 | ₩20,950 | ₩20,500 | ₩20,650 | -1.43% | 45.6만 |
|---|
| 2025.11.27 | ₩21,000 | ₩21,200 | ₩20,700 | ₩20,750 | -1.19% | 49만 |
|---|
| 2025.11.26 | ₩20,750 | ₩21,050 | ₩20,700 | ₩21,000 | +1.20% | 51.7만 |
|---|
| 2025.11.25 | ₩20,900 | ₩21,000 | ₩20,300 | ₩20,550 | -1.67% | 50.8만 |
|---|
| 2025.11.24 | ₩20,950 | ₩21,000 | ₩20,450 | ₩20,550 | -1.91% | 74.5만 |
|---|
| 2025.11.21 | ₩20,450 | ₩20,700 | ₩20,350 | ₩20,550 | +0.49% | 53.8만 |
|---|
| 2025.11.20 | ₩21,300 | ₩21,450 | ₩21,000 | ₩21,000 | -1.41% | 74.1만 |
|---|
| 2025.11.19 | ₩20,800 | ₩21,100 | ₩20,350 | ₩20,950 | +0.72% | 75.4만 |
|---|
| 2025.11.18 | ₩21,000 | ₩21,250 | ₩20,400 | ₩20,550 | -2.14% | 69.3만 |
|---|
| 2025.11.17 | ₩21,500 | ₩21,600 | ₩21,150 | ₩21,200 | -1.40% | 68.3만 |
|---|
| 2025.11.14 | ₩21,650 | ₩22,150 | ₩21,300 | ₩21,400 | -1.15% | 88만 |
|---|
| 2025.11.13 | ₩22,500 | ₩22,650 | ₩22,050 | ₩22,250 | -1.11% | 84.1만 |
|---|
| 2025.11.12 | ₩21,800 | ₩22,800 | ₩21,450 | ₩22,450 | +2.98% | 146.7만 |
|---|
| 2025.11.11 | ₩21,750 | ₩22,100 | ₩21,100 | ₩21,350 | -1.84% | 94.9만 |
|---|
| 2025.11.10 | ₩20,450 | ₩22,150 | ₩20,400 | ₩21,950 | +7.33% | 210.5만 |
|---|
| 2025.11.07 | ₩20,750 | ₩20,800 | ₩19,800 | ₩19,930 | -3.95% | 75.4만 |
|---|
| 2025.11.06 | ₩20,550 | ₩20,800 | ₩20,000 | ₩20,600 | +0.24% | 140.1만 |
|---|
| 2025.11.05 | ₩20,400 | ₩20,400 | ₩19,610 | ₩20,300 | -0.49% | 86.9만 |
|---|
| 2025.11.04 | ₩20,900 | ₩20,900 | ₩20,150 | ₩20,250 | -3.11% | 123.9만 |
|---|
| 2025.11.03 | ₩20,500 | ₩21,200 | ₩20,300 | ₩20,950 | +2.20% | 103.9만 |
|---|
| 2025.10.31 | ₩20,400 | ₩20,900 | ₩20,100 | ₩20,350 | -0.25% | 125.2만 |
|---|
| 2025.10.30 | ₩20,100 | ₩20,750 | ₩20,050 | ₩20,100 | 0.00% | 88.8만 |
|---|
| 2025.10.29 | ₩20,400 | ₩20,400 | ₩19,700 | ₩19,950 | -2.21% | 186.4만 |
|---|
| 2025.10.28 | ₩20,500 | ₩20,600 | ₩20,100 | ₩20,300 | -0.98% | 106.7만 |
|---|
| 2025.10.27 | ₩20,850 | ₩21,300 | ₩20,600 | ₩20,700 | -0.72% | 101만 |
|---|
| 2025.10.24 | ₩20,700 | ₩21,050 | ₩20,500 | ₩20,550 | -0.72% | 64.9만 |
|---|
| 2025.10.23 | ₩20,450 | ₩20,750 | ₩20,200 | ₩20,350 | -0.49% | 53.8만 |
|---|
| 2025.10.22 | ₩20,700 | ₩20,850 | ₩20,150 | ₩20,750 | +0.24% | 50.2만 |
|---|
| 2025.10.21 | ₩21,550 | ₩21,600 | ₩20,700 | ₩20,800 | -3.48% | 96.6만 |
|---|
| 2025.10.20 | ₩20,000 | ₩21,450 | ₩19,700 | ₩21,400 | +7.00% | 134.6만 |
|---|
| 2025.10.17 | ₩20,050 | ₩20,250 | ₩19,750 | ₩19,850 | -1.00% | 51.9만 |
|---|
| 2025.10.16 | ₩19,760 | ₩20,700 | ₩19,760 | ₩20,250 | +2.48% | 99.8만 |
|---|
| 2025.10.15 | ₩19,110 | ₩19,760 | ₩19,110 | ₩19,750 | +3.35% | 113.6만 |
|---|
| 2025.10.14 | ₩19,150 | ₩19,420 | ₩19,060 | ₩19,090 | -0.31% | 68.8만 |
|---|
| 2025.10.13 | ₩19,170 | ₩19,230 | ₩18,890 | ₩19,230 | +0.31% | 51.3만 |
|---|
| 2025.10.10 | ₩19,800 | ₩19,910 | ₩19,340 | ₩19,360 | -2.22% | 95.6만 |
|---|