시장 데이터를 불러오는 중
전체 종목
뉴인텍 과거 주가
012340.KQ · KOSDAQ
주요 제품·사업: 친환경 차량용 커패시터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012340.KQ · KOSDAQ
주요 제품·사업: 친환경 차량용 커패시터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩386 | ₩486 | ₩379 | ₩486 | +25.91% | 279.4만 |
| 2026.10.07 | ₩393 | ₩400 | ₩370 | ₩374 | -4.83% | 50.9만 |
| 2026.10.06 | ₩380 | ₩465 | ₩379 | ₩393 | +3.42% | 75.9만 |
| 2026.10.02 | ₩389 | ₩389 | ₩362 | ₩373 | -4.11% | 26.6만 |
| 2026.10.01 | ₩408 | ₩409 | ₩350 | ₩389 | -4.66% | 49.3만 |
| 2026.09.30 | ₩419 | ₩421 | ₩400 | ₩404 | -3.58% | 16.3만 |
| 2026.09.29 | ₩429 | ₩459 | ₩412 | ₩415 | -3.26% | 13.9만 |
| 2026.09.28 | ₩434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423 |
| ₩429 |
| -1.15% |
| 31.4만 |
| 2026.09.23 | ₩418 | ₩437 | ₩413 | ₩422 | +0.96% | 37만 |
|---|
| 2026.09.22 | ₩469 | ₩471 | ₩434 | ₩434 | -7.46% | 33.1만 |
|---|
| 2026.09.21 | ₩443 | ₩500 | ₩443 | ₩471 | +6.32% | 83.9만 |
|---|
| 2026.09.18 | ₩452 | ₩469 | ₩441 | ₩442 | -2.21% | 40만 |
|---|
| 2026.09.17 | ₩472 | ₩477 | ₩447 | ₩457 | -3.18% | 31.9만 |
|---|
| 2026.09.16 | ₩475 | ₩520 | ₩462 | ₩473 | -0.42% | 100.2만 |
|---|
| 2026.09.15 | ₩423 | ₩525 | ₩410 | ₩446 | +5.44% | 81.9만 |
|---|
| 2026.09.14 | ₩470 | ₩476 | ₩421 | ₩423 | -10.00% | 35.6만 |
|---|
| 2026.09.11 | ₩505 | ₩506 | ₩470 | ₩470 | -6.93% | 17.4만 |
|---|
| 2026.09.10 | ₩524 | ₩526 | ₩471 | ₩505 | -3.63% | 38.3만 |
|---|
| 2026.09.09 | ₩542 | ₩552 | ₩524 | ₩526 | -2.95% | 20만 |
|---|
| 2026.09.08 | ₩548 | ₩556 | ₩536 | ₩544 | -0.73% | 17.1만 |
|---|
| 2026.09.07 | ₩549 | ₩584 | ₩534 | ₩548 | -0.18% | 36.2만 |
|---|
| 2026.09.04 | ₩545 | ₩555 | ₩528 | ₩548 | +0.55% | 26.2만 |
|---|
| 2026.09.03 | ₩575 | ₩575 | ₩545 | ₩549 | -4.52% | 27.8만 |
|---|
| 2026.09.02 | ₩588 | ₩588 | ₩561 | ₩564 | -4.08% | 14.1만 |
|---|
| 2026.09.01 | ₩599 | ₩605 | ₩571 | ₩578 | -3.51% | 26.6만 |
|---|
| 2026.08.31 | ₩571 | ₩624 | ₩571 | ₩599 | +4.90% | 45.5만 |
|---|
| 2026.08.28 | ₩570 | ₩578 | ₩567 | ₩571 | +0.18% | 6.7만 |
|---|
| 2026.08.27 | ₩579 | ₩582 | ₩574 | ₩576 | -0.52% | 8만 |
|---|
| 2026.08.26 | ₩579 | ₩586 | ₩560 | ₩579 | 0.00% | 8.5만 |
|---|
| 2026.08.25 | ₩568 | ₩585 | ₩555 | ₩579 | +1.94% | 12.7만 |
|---|
| 2026.08.24 | ₩555 | ₩581 | ₩555 | ₩573 | +3.24% | 12.6만 |
|---|
| 2026.08.21 | ₩601 | ₩604 | ₩550 | ₩550 | -8.49% | 52.3만 |
|---|
| 2026.08.20 | ₩614 | ₩616 | ₩600 | ₩602 | -1.95% | 15.5만 |
|---|
| 2026.08.19 | ₩628 | ₩641 | ₩605 | ₩605 | -3.66% | 32.4만 |
|---|
| 2026.08.18 | ₩655 | ₩659 | ₩600 | ₩610 | -6.87% | 54.4만 |
|---|
| 2026.08.14 | ₩650 | ₩691 | ₩638 | ₩653 | +0.46% | 45.4만 |
|---|
| 2026.08.13 | ₩725 | ₩732 | ₩632 | ₩639 | -11.86% | 130.6만 |
|---|
| 2026.08.12 | ₩981 | ₩986 | ₩702 | ₩724 | -26.20% | 207.5만 |
|---|
| 2026.08.11 | ₩885 | ₩993 | ₩868 | ₩991 | +11.98% | 193만 |
|---|
| 2026.08.10 | ₩927 | ₩944 | ₩875 | ₩885 | -4.53% | 26.2만 |
|---|
| 2026.08.07 | ₩945 | ₩945 | ₩911 | ₩930 | -1.59% | 21.7만 |
|---|
| 2026.08.06 | ₩946 | ₩950 | ₩883 | ₩930 | -1.69% | 33.4만 |
|---|
| 2026.08.05 | ₩889 | ₩924 | ₩881 | ₩917 | +3.15% | 43만 |
|---|
| 2026.08.04 | ₩917 | ₩917 | ₩872 | ₩885 | -3.49% | 26.8만 |
|---|
| 2026.08.03 | ₩840 | ₩913 | ₩808 | ₩889 | +5.83% | 32만 |
|---|
| 2026.07.31 | ₩808 | ₩864 | ₩798 | ₩840 | +3.96% | 22.8만 |
|---|
| 2026.07.30 | ₩826 | ₩837 | ₩787 | ₩815 | -1.33% | 10.4만 |
|---|
| 2026.07.29 | ₩837 | ₩837 | ₩740 | ₩822 | -1.79% | 23.4만 |
|---|
| 2026.07.28 | ₩835 | ₩848 | ₩797 | ₩814 | -2.51% | 14.6만 |
|---|
| 2026.07.27 | ₩820 | ₩893 | ₩815 | ₩850 | +3.66% | 27.7만 |
|---|
| 2026.07.24 | ₩910 | ₩910 | ₩783 | ₩815 | -10.44% | 61만 |
|---|
| 2026.07.23 | ₩815 | ₩927 | ₩815 | ₩926 | +13.62% | 68.5만 |
|---|
| 2026.07.22 | ₩788 | ₩831 | ₩781 | ₩815 | +3.43% | 40.3만 |
|---|
| 2026.07.21 | ₩798 | ₩819 | ₩764 | ₩797 | -0.13% | 33.6만 |
|---|
| 2026.07.20 | ₩747 | ₩821 | ₩718 | ₩802 | +7.36% | 58만 |
|---|
| 2026.07.16 | ₩730 | ₩769 | ₩713 | ₩749 | +2.60% | 22만 |
|---|
| 2026.07.15 | ₩763 | ₩769 | ₩692 | ₩727 | -4.72% | 37.2만 |
|---|
| 2026.07.14 | ₩696 | ₩731 | ₩639 | ₩690 | -0.86% | 49.5만 |
|---|
| 2026.07.13 | ₩683 | ₩751 | ₩683 | ₩692 | +1.32% | 52.4만 |
|---|
| 2026.07.10 | ₩649 | ₩713 | ₩637 | ₩683 | +5.24% | 81만 |
|---|
| 2026.07.09 | ₩622 | ₩700 | ₩596 | ₩648 | +4.18% | 112.6만 |
|---|
| 2026.07.08 | ₩704 | ₩709 | ₩583 | ₩623 | -11.51% | 280.5만 |
|---|
| 2026.07.07 | ₩855 | ₩855 | ₩776 | ₩788 | -7.84% | 34.7만 |
|---|
| 2026.07.06 | ₩881 | ₩932 | ₩845 | ₩855 | -2.95% | 26.3만 |
|---|
| 2026.07.03 | ₩906 | ₩924 | ₩822 | ₩881 | -2.76% | 21.7만 |
|---|
| 2026.07.02 | ₩979 | ₩985 | ₩882 | ₩904 | -7.66% | 31.5만 |
|---|
| 2026.07.01 | ₩1,010 | ₩1,057 | ₩975 | ₩980 | -2.97% | 59.6만 |
|---|
| 2026.06.30 | ₩1,183 | ₩1,183 | ₩980 | ₩995 | -15.89% | 116만 |
|---|
| 2026.06.29 | ₩1,523 | ₩1,525 | ₩1,120 | ₩1,154 | -24.23% | 544.2만 |
|---|
| 2026.06.26 | ₩1,308 | ₩1,450 | ₩1,253 | ₩1,450 | +10.86% | 409.8만 |
|---|
| 2026.06.25 | ₩859 | ₩1,116 | ₩859 | ₩1,116 | +29.92% | 74.4만 |
|---|
| 2026.06.24 | ₩914 | ₩921 | ₩792 | ₩859 | -6.02% | 16만 |
|---|
| 2026.06.23 | ₩954 | ₩1,010 | ₩900 | ₩914 | -4.19% | 6.3만 |
|---|
| 2026.06.22 | ₩985 | ₩986 | ₩930 | ₩986 | +0.10% | 7.4만 |
|---|
| 2026.06.19 | ₩1,020 | ₩1,074 | ₩950 | ₩986 | -3.33% | 21.1만 |
|---|
| 2026.06.18 | ₩1,113 | ₩1,134 | ₩1,008 | ₩1,020 | -8.36% | 13.3만 |
|---|
| 2026.06.17 | ₩1,078 | ₩1,084 | ₩1,054 | ₩1,080 | +0.19% | 3.9만 |
|---|
| 2026.06.16 | ₩1,096 | ₩1,118 | ₩1,064 | ₩1,078 | -1.64% | 3.3만 |
|---|
| 2026.06.15 | ₩1,098 | ₩1,137 | ₩1,079 | ₩1,096 | -0.18% | 6만 |
|---|
| 2026.06.12 | ₩1,070 | ₩1,124 | ₩1,046 | ₩1,097 | +2.52% | 7.3만 |
|---|
| 2026.06.11 | ₩1,016 | ₩1,100 | ₩1,004 | ₩1,045 | +2.85% | 14.3만 |
|---|
| 2026.06.10 | ₩1,036 | ₩1,070 | ₩1,000 | ₩1,015 | -2.03% | 5.4만 |
|---|
| 2026.06.09 | ₩1,055 | ₩1,141 | ₩1,001 | ₩1,036 | -1.80% | 8.9만 |
|---|
| 2026.06.08 | ₩1,111 | ₩1,162 | ₩1,029 | ₩1,055 | -5.04% | 14만 |
|---|
| 2026.06.05 | ₩1,017 | ₩1,170 | ₩1,000 | ₩1,111 | +9.24% | 25.2만 |
|---|
| 2026.06.04 | ₩978 | ₩1,049 | ₩974 | ₩1,017 | +3.99% | 7.5만 |
|---|
| 2026.06.02 | ₩1,000 | ₩1,006 | ₩892 | ₩1,000 | 0.00% | 14.3만 |
|---|
| 2026.06.01 | ₩1,195 | ₩1,195 | ₩1,000 | ₩1,019 | -14.73% | 20만 |
|---|
| 2026.05.29 | ₩1,265 | ₩1,266 | ₩1,183 | ₩1,196 | -5.45% | 14.9만 |
|---|
| 2026.05.28 | ₩1,316 | ₩1,316 | ₩1,230 | ₩1,266 | -3.80% | 7.1만 |
|---|
| 2026.05.27 | ₩1,390 | ₩1,396 | ₩1,286 | ₩1,302 | -6.33% | 9.7만 |
|---|
| 2026.05.26 | ₩1,294 | ₩1,409 | ₩1,200 | ₩1,380 | +6.65% | 18.2만 |
|---|
| 2026.05.22 | ₩1,350 | ₩1,350 | ₩1,260 | ₩1,278 | -5.33% | 7.2만 |
|---|
| 2026.05.21 | ₩1,280 | ₩1,476 | ₩1,190 | ₩1,286 | +0.47% | 27.7만 |
|---|
| 2026.05.20 | ₩1,219 | ₩1,310 | ₩1,191 | ₩1,225 | +0.49% | 9.1만 |
|---|
| 2026.05.19 | ₩1,285 | ₩1,285 | ₩1,189 | ₩1,231 | -4.20% | 10.7만 |
|---|
| 2026.05.18 | ₩1,371 | ₩1,388 | ₩1,233 | ₩1,277 | -6.86% | 11.9만 |
|---|
| 2026.05.15 | ₩1,530 | ₩1,570 | ₩1,316 | ₩1,371 | -10.39% | 83.7만 |
|---|
| 2026.05.14 | ₩1,362 | ₩1,395 | ₩1,299 | ₩1,346 | -1.19% | 41.1만 |
|---|
| 2026.05.13 | ₩1,206 | ₩1,410 | ₩1,206 | ₩1,298 | +7.58% | 98.5만 |
|---|
| 2026.05.12 | ₩1,232 | ₩1,232 | ₩1,183 | ₩1,202 | -2.43% | 27.3만 |
|---|
| 2026.05.11 | ₩1,231 | ₩1,269 | ₩1,180 | ₩1,232 | +0.07% | 49.4만 |
|---|
| 2026.05.08 | ₩1,334 | ₩1,480 | ₩1,201 | ₩1,240 | -7.11% | 166.8만 |
|---|
| 2026.05.07 | ₩1,626 | ₩1,641 | ₩1,359 | ₩1,376 | -15.35% | 293만 |
|---|
| 2026.05.06 | ₩1,385 | ₩1,800 | ₩1,356 | ₩1,800 | +29.94% | 134.5만 |
|---|
| 2026.05.04 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,470 | ₩1,540 | ₩1,435 | ₩1,435 | -2.38% | 23.8만 |
|---|
| 2026.04.07 | ₩1,495 | ₩1,520 | ₩1,390 | ₩1,460 | -2.34% | 19.1만 |
|---|
| 2026.04.06 | ₩1,500 | ₩1,530 | ₩1,480 | ₩1,495 | -0.33% | 6.3만 |
|---|
| 2026.04.03 | ₩1,480 | ₩1,520 | ₩1,480 | ₩1,490 | +0.68% | 7.3만 |
|---|
| 2026.04.02 | ₩1,560 | ₩1,565 | ₩1,470 | ₩1,480 | -5.13% | 15.8만 |
|---|
| 2026.04.01 | ₩1,500 | ₩1,560 | ₩1,500 | ₩1,555 | +3.67% | 15.5만 |
|---|
| 2026.03.31 | ₩1,520 | ₩1,525 | ₩1,480 | ₩1,495 | -1.64% | 11.8만 |
|---|
| 2026.03.30 | ₩1,570 | ₩1,570 | ₩1,520 | ₩1,525 | -2.87% | 12.7만 |
|---|
| 2026.03.27 | ₩1,575 | ₩1,585 | ₩1,535 | ₩1,575 | 0.00% | 14.9만 |
|---|
| 2026.03.26 | ₩1,590 | ₩1,645 | ₩1,570 | ₩1,575 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩1,600 | ₩1,615 | ₩1,565 | ₩1,590 | -0.63% | 8.9만 |
|---|
| 2026.03.24 | ₩1,575 | ₩1,625 | ₩1,560 | ₩1,585 | +0.63% | 13.6만 |
|---|
| 2026.03.23 | ₩1,650 | ₩1,655 | ₩1,545 | ₩1,560 | -5.45% | 19.5만 |
|---|
| 2026.03.20 | ₩1,655 | ₩1,720 | ₩1,645 | ₩1,655 | 0.00% | 16.1만 |
|---|
| 2026.03.19 | ₩1,740 | ₩1,745 | ₩1,640 | ₩1,655 | -4.89% | 16.6만 |
|---|
| 2026.03.18 | ₩1,660 | ₩1,825 | ₩1,635 | ₩1,725 | +3.92% | 50.1만 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,775 | ₩1,635 | ₩1,660 | -5.41% | 40만 |
|---|
| 2026.03.16 | ₩1,785 | ₩1,800 | ₩1,700 | ₩1,755 | -1.68% | 37.9만 |
|---|
| 2026.03.13 | ₩1,795 | ₩1,915 | ₩1,720 | ₩1,765 | -1.67% | 129.7만 |
|---|
| 2026.03.12 | ₩2,175 | ₩2,310 | ₩1,920 | ₩1,920 | -11.72% | 230.9만 |
|---|
| 2026.03.11 | ₩2,675 | ₩2,765 | ₩2,620 | ₩2,740 | +2.43% | 14.1만 |
|---|
| 2026.03.10 | ₩2,675 | ₩2,820 | ₩2,640 | ₩2,650 | -0.93% | 10.4만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,735 | ₩2,525 | ₩2,585 | -5.48% | 15.7만 |
|---|
| 2026.03.06 | ₩2,795 | ₩2,905 | ₩2,700 | ₩2,790 | -0.18% | 12.5만 |
|---|
| 2026.03.05 | ₩2,790 | ₩2,990 | ₩2,785 | ₩2,870 | +2.87% | 11.6만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,000 | ₩2,630 | ₩2,640 | -12.00% | 33.9만 |
|---|
| 2026.03.03 | ₩3,200 | ₩3,220 | ₩3,015 | ₩3,020 | -5.63% | 29.9만 |
|---|
| 2026.02.27 | ₩3,375 | ₩3,455 | ₩3,175 | ₩3,270 | -3.11% | 27.6만 |
|---|
| 2026.02.26 | ₩3,660 | ₩3,740 | ₩3,355 | ₩3,385 | -7.51% | 35.7만 |
|---|
| 2026.02.25 | ₩3,610 | ₩4,050 | ₩3,505 | ₩3,655 | +1.25% | 93.1만 |
|---|
| 2026.02.24 | ₩3,635 | ₩3,700 | ₩3,440 | ₩3,595 | -1.10% | 46.5만 |
|---|
| 2026.02.23 | ₩3,575 | ₩3,620 | ₩3,390 | ₩3,460 | -3.22% | 63만 |
|---|
| 2026.02.20 | ₩3,385 | ₩4,050 | ₩3,110 | ₩3,430 | +1.33% | 222.6만 |
|---|
| 2026.02.19 | ₩3,550 | ₩3,900 | ₩3,320 | ₩3,355 | -5.49% | 121.9만 |
|---|
| 2026.02.13 | ₩3,430 | ₩4,780 | ₩3,180 | ₩3,375 | -1.60% | 784.9만 |
|---|
| 2026.02.12 | ₩3,715 | ₩4,185 | ₩3,715 | ₩4,185 | +12.65% | 60.8만 |
|---|
| 2026.02.11 | ₩2,485 | ₩3,220 | ₩2,485 | ₩3,220 | +29.58% | 185만 |
|---|
| 2026.02.10 | ₩2,395 | ₩2,845 | ₩2,360 | ₩2,480 | +3.55% | 49.2만 |
|---|
| 2026.02.09 | ₩2,300 | ₩2,360 | ₩2,300 | ₩2,355 | +2.39% | 4.1만 |
|---|
| 2026.02.06 | ₩2,350 | ₩2,350 | ₩2,260 | ₩2,295 | -2.34% | 5.2만 |
|---|
| 2026.02.05 | ₩2,305 | ₩2,360 | ₩2,305 | ₩2,350 | +1.95% | 3.4만 |
|---|
| 2026.02.04 | ₩2,355 | ₩2,365 | ₩2,310 | ₩2,350 | -0.21% | 3만 |
|---|
| 2026.02.03 | ₩2,340 | ₩2,360 | ₩2,315 | ₩2,355 | +0.64% | 3.5만 |
|---|
| 2026.02.02 | ₩2,380 | ₩2,400 | ₩2,325 | ₩2,340 | -1.68% | 4만 |
|---|
| 2026.01.30 | ₩2,390 | ₩2,425 | ₩2,355 | ₩2,380 | -0.42% | 6만 |
|---|
| 2026.01.29 | ₩2,390 | ₩2,430 | ₩2,300 | ₩2,415 | +1.05% | 6.4만 |
|---|
| 2026.01.28 | ₩2,390 | ₩2,410 | ₩2,350 | ₩2,365 | -1.05% | 4.4만 |
|---|
| 2026.01.27 | ₩2,400 | ₩2,420 | ₩2,330 | ₩2,390 | -0.42% | 2.6만 |
|---|
| 2026.01.26 | ₩2,335 | ₩2,445 | ₩2,330 | ₩2,400 | +2.78% | 4.9만 |
|---|
| 2026.01.23 | ₩2,365 | ₩2,415 | ₩2,315 | ₩2,335 | -1.27% | 7만 |
|---|
| 2026.01.22 | ₩2,370 | ₩2,400 | ₩2,295 | ₩2,365 | -0.21% | 4.4만 |
|---|
| 2026.01.21 | ₩2,440 | ₩2,440 | ₩2,310 | ₩2,370 | -2.87% | 4.7만 |
|---|
| 2026.01.20 | ₩2,350 | ₩2,435 | ₩2,325 | ₩2,400 | +2.13% | 6.2만 |
|---|
| 2026.01.19 | ₩2,405 | ₩2,410 | ₩2,300 | ₩2,350 | -2.29% | 4.7만 |
|---|
| 2026.01.16 | ₩2,410 | ₩2,410 | ₩2,330 | ₩2,380 | -1.24% | 3만 |
|---|
| 2026.01.15 | ₩2,415 | ₩2,415 | ₩2,360 | ₩2,410 | -0.21% | 3.5만 |
|---|
| 2026.01.14 | ₩2,450 | ₩2,460 | ₩2,380 | ₩2,395 | -2.24% | 4만 |
|---|
| 2026.01.13 | ₩2,400 | ₩2,480 | ₩2,365 | ₩2,450 | +2.08% | 5.9만 |
|---|
| 2026.01.12 | ₩2,490 | ₩2,490 | ₩2,350 | ₩2,395 | -3.82% | 3.4만 |
|---|
| 2026.01.09 | ₩2,310 | ₩2,395 | ₩2,310 | ₩2,370 | +2.60% | 4.9만 |
|---|
| 2026.01.08 | ₩2,390 | ₩2,390 | ₩2,290 | ₩2,310 | -3.35% | 8.4만 |
|---|
| 2026.01.07 | ₩2,440 | ₩2,440 | ₩2,370 | ₩2,390 | -2.05% | 6.6만 |
|---|
| 2026.01.06 | ₩2,470 | ₩2,470 | ₩2,415 | ₩2,440 | -1.21% | 4.6만 |
|---|
| 2026.01.05 | ₩2,500 | ₩2,520 | ₩2,410 | ₩2,470 | -1.20% | 4.8만 |
|---|
| 2026.01.02 | ₩2,405 | ₩2,570 | ₩2,380 | ₩2,500 | +3.95% | 7.2만 |
|---|
| 2025.12.30 | ₩2,440 | ₩2,450 | ₩2,385 | ₩2,415 | -1.02% | 9.1만 |
|---|
| 2025.12.29 | ₩2,515 | ₩2,535 | ₩2,430 | ₩2,470 | -1.79% | 9.6만 |
|---|
| 2025.12.26 | ₩2,620 | ₩2,650 | ₩2,515 | ₩2,515 | -4.01% | 7.9만 |
|---|
| 2025.12.24 | ₩2,670 | ₩2,670 | ₩2,560 | ₩2,610 | -2.25% | 4.3만 |
|---|
| 2025.12.23 | ₩2,635 | ₩2,680 | ₩2,570 | ₩2,680 | +1.71% | 7.9만 |
|---|
| 2025.12.22 | ₩2,780 | ₩2,780 | ₩2,630 | ₩2,635 | -5.22% | 13.1만 |
|---|
| 2025.12.19 | ₩2,830 | ₩2,830 | ₩2,755 | ₩2,780 | -1.77% | 9.6만 |
|---|
| 2025.12.18 | ₩2,950 | ₩2,950 | ₩2,690 | ₩2,860 | -3.05% | 18.2만 |
|---|
| 2025.12.17 | ₩3,080 | ₩3,080 | ₩2,770 | ₩2,785 | -9.58% | 17.1만 |
|---|
| 2025.12.16 | ₩3,150 | ₩3,160 | ₩2,950 | ₩2,960 | -6.03% | 30.5만 |
|---|
| 2025.12.15 | ₩2,720 | ₩3,450 | ₩2,700 | ₩3,145 | +15.63% | 245.7만 |
|---|
| 2025.12.12 | ₩2,745 | ₩2,845 | ₩2,650 | ₩2,695 | -1.82% | 26.2만 |
|---|
| 2025.12.11 | ₩3,060 | ₩3,150 | ₩2,675 | ₩2,690 | -12.09% | 133.9만 |
|---|
| 2025.12.10 | ₩2,455 | ₩2,960 | ₩2,455 | ₩2,960 | +20.57% | 314.3만 |
|---|
| 2025.12.09 | ₩2,400 | ₩2,420 | ₩2,260 | ₩2,280 | -5.00% | 9.6만 |
|---|
| 2025.12.08 | ₩2,285 | ₩2,550 | ₩2,255 | ₩2,400 | +5.03% | 48.5만 |
|---|
| 2025.12.05 | ₩2,305 | ₩2,335 | ₩2,190 | ₩2,285 | -0.87% | 24.5만 |
|---|
| 2025.12.04 | ₩2,715 | ₩2,940 | ₩2,300 | ₩2,305 | -15.10% | 154만 |
|---|
| 2025.12.03 | ₩2,080 | ₩2,610 | ₩2,080 | ₩2,610 | +25.48% | 362.5만 |
|---|
| 2025.12.02 | ₩2,040 | ₩2,075 | ₩1,995 | ₩2,010 | -1.47% | 12.9만 |
|---|
| 2025.12.01 | ₩2,065 | ₩2,075 | ₩2,010 | ₩2,060 | -0.24% | 15.2만 |
|---|
| 2025.11.28 | ₩2,060 | ₩2,065 | ₩2,035 | ₩2,065 | +0.24% | 1.6만 |
|---|
| 2025.11.27 | ₩2,065 | ₩2,080 | ₩2,035 | ₩2,060 | -0.24% | 2.1만 |
|---|
| 2025.11.26 | ₩2,060 | ₩2,120 | ₩2,035 | ₩2,060 | 0.00% | 2.6만 |
|---|
| 2025.11.25 | ₩2,055 | ₩2,085 | ₩2,035 | ₩2,060 | +0.24% | 3만 |
|---|
| 2025.11.24 | ₩2,085 | ₩2,110 | ₩2,050 | ₩2,050 | -1.68% | 1.2만 |
|---|
| 2025.11.21 | ₩2,125 | ₩2,140 | ₩2,065 | ₩2,085 | -1.88% | 2.3만 |
|---|
| 2025.11.20 | ₩2,160 | ₩2,200 | ₩2,125 | ₩2,125 | -1.62% | 6.1만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,230 | ₩2,160 | ₩2,160 | -2.04% | 5.1만 |
|---|
| 2025.11.18 | ₩2,275 | ₩2,275 | ₩2,205 | ₩2,210 | -2.86% | 1.3만 |
|---|
| 2025.11.17 | ₩2,250 | ₩2,300 | ₩2,245 | ₩2,270 | +0.89% | 1.5만 |
|---|
| 2025.11.14 | ₩2,305 | ₩2,310 | ₩2,265 | ₩2,270 | -1.52% | 1.5만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,350 | ₩2,250 | ₩2,295 | -1.92% | 1.5만 |
|---|
| 2025.11.12 | ₩2,350 | ₩2,350 | ₩2,335 | ₩2,340 | -0.43% | 6.1천 |
|---|
| 2025.11.11 | ₩2,410 | ₩2,410 | ₩2,250 | ₩2,350 | -2.49% | 3.5만 |
|---|
| 2025.11.10 | ₩2,220 | ₩2,665 | ₩2,190 | ₩2,355 | +6.08% | 43.2만 |
|---|
| 2025.11.07 | ₩2,210 | ₩2,245 | ₩2,180 | ₩2,220 | +0.45% | 1.7만 |
|---|
| 2025.11.06 | ₩2,195 | ₩2,250 | ₩2,195 | ₩2,215 | +0.91% | 6.2천 |
|---|
| 2025.11.05 | ₩2,220 | ₩2,235 | ₩2,165 | ₩2,210 | -0.45% | 4.9만 |
|---|
| 2025.11.04 | ₩2,250 | ₩2,250 | ₩2,200 | ₩2,215 | -1.56% | 2.5만 |
|---|
| 2025.11.03 | ₩2,250 | ₩2,345 | ₩2,250 | ₩2,250 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,300 | ₩2,270 | ₩2,275 | -0.22% | 1.4만 |
|---|
| 2025.10.30 | ₩2,305 | ₩2,365 | ₩2,275 | ₩2,290 | -0.65% | 1.9만 |
|---|
| 2025.10.29 | ₩2,320 | ₩2,325 | ₩2,285 | ₩2,295 | -1.08% | 2.2만 |
|---|
| 2025.10.28 | ₩2,310 | ₩2,375 | ₩2,310 | ₩2,320 | +0.43% | 1.2만 |
|---|
| 2025.10.27 | ₩2,335 | ₩2,380 | ₩2,300 | ₩2,310 | -1.07% | 2.4만 |
|---|
| 2025.10.24 | ₩2,350 | ₩2,350 | ₩2,305 | ₩2,335 | -0.64% | 1.4만 |
|---|
| 2025.10.23 | ₩2,375 | ₩2,380 | ₩2,345 | ₩2,350 | -1.05% | 1만 |
|---|
| 2025.10.22 | ₩2,370 | ₩2,400 | ₩2,350 | ₩2,365 | -0.21% | 7천 |
|---|
| 2025.10.21 | ₩2,335 | ₩2,405 | ₩2,335 | ₩2,370 | +1.50% | 1.6만 |
|---|
| 2025.10.20 | ₩2,370 | ₩2,370 | ₩2,305 | ₩2,330 | -1.69% | 9.8천 |
|---|
| 2025.10.17 | ₩2,345 | ₩2,425 | ₩2,310 | ₩2,370 | +1.07% | 1.9만 |
|---|
| 2025.10.16 | ₩2,380 | ₩2,455 | ₩2,350 | ₩2,370 | -0.42% | 1.9만 |
|---|
| 2025.10.15 | ₩2,340 | ₩2,390 | ₩2,340 | ₩2,360 | +0.85% | 9.7천 |
|---|
| 2025.10.14 | ₩2,415 | ₩2,465 | ₩2,275 | ₩2,365 | -2.07% | 3.7만 |
|---|
| 2025.10.13 | ₩2,345 | ₩2,625 | ₩2,340 | ₩2,410 | +2.77% | 9.5만 |
|---|
| 2025.10.10 | ₩2,375 | ₩2,395 | ₩2,300 | ₩2,315 | -2.53% | 4.3만 |
|---|