시장 데이터를 불러오는 중
전체 종목
네패스 과거 주가
033640.KQ · KOSDAQ
주요 제품·사업: 반도체및TFT-LCD용현상액
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033640.KQ · KOSDAQ
주요 제품·사업: 반도체및TFT-LCD용현상액
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,350 | ₩33,800 | ₩31,300 | ₩33,300 | +6.22% | 40만 |
| 2026.10.07 | ₩32,000 | ₩32,400 | ₩30,800 | ₩31,150 | -2.66% | 25.3만 |
| 2026.10.06 | ₩31,800 | ₩33,900 | ₩29,550 | ₩32,350 | +1.73% | 36만 |
| 2026.10.02 | ₩31,800 | ₩32,750 | ₩30,800 | ₩31,200 | -1.89% | 29.2만 |
| 2026.10.01 | ₩28,900 | ₩31,900 | ₩28,800 | ₩31,700 | +9.69% | 44.7만 |
| 2026.09.30 | ₩29,250 | ₩29,500 | ₩28,500 | ₩29,350 | +0.34% | 18.5만 |
| 2026.09.29 | ₩26,750 | ₩29,550 | ₩26,700 | ₩29,400 | +9.91% | 41.4만 |
| 2026.09.28 | ₩27,650 | ₩27,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,950 |
| ₩27,050 |
| -2.17% |
| 13.3만 |
| 2026.09.23 | ₩27,900 | ₩28,250 | ₩26,950 | ₩27,600 | -1.08% | 17.5만 |
|---|
| 2026.09.22 | ₩28,250 | ₩28,700 | ₩27,200 | ₩27,500 | -2.65% | 32.4만 |
|---|
| 2026.09.21 | ₩26,400 | ₩28,000 | ₩25,950 | ₩27,550 | +4.36% | 35만 |
|---|
| 2026.09.18 | ₩26,900 | ₩27,000 | ₩25,600 | ₩26,700 | -0.74% | 29.5만 |
|---|
| 2026.09.17 | ₩24,500 | ₩27,250 | ₩24,350 | ₩26,750 | +9.18% | 58.6만 |
|---|
| 2026.09.16 | ₩24,400 | ₩25,150 | ₩23,450 | ₩24,600 | +0.82% | 31.8만 |
|---|
| 2026.09.15 | ₩22,050 | ₩24,100 | ₩21,850 | ₩23,900 | +8.39% | 22.3만 |
|---|
| 2026.09.14 | ₩22,000 | ₩22,750 | ₩21,550 | ₩22,200 | +0.91% | 6.9만 |
|---|
| 2026.09.11 | ₩22,700 | ₩23,250 | ₩22,300 | ₩22,400 | -1.32% | 8.6만 |
|---|
| 2026.09.10 | ₩22,950 | ₩23,750 | ₩22,550 | ₩23,300 | +1.53% | 13만 |
|---|
| 2026.09.09 | ₩22,300 | ₩24,100 | ₩22,300 | ₩22,900 | +2.69% | 15만 |
|---|
| 2026.09.08 | ₩22,600 | ₩23,350 | ₩21,900 | ₩22,100 | -2.21% | 12.5만 |
|---|
| 2026.09.07 | ₩22,200 | ₩22,900 | ₩21,950 | ₩22,550 | +1.58% | 10.9만 |
|---|
| 2026.09.04 | ₩21,650 | ₩22,350 | ₩21,200 | ₩21,550 | -0.46% | 18.8만 |
|---|
| 2026.09.03 | ₩22,700 | ₩22,800 | ₩20,950 | ₩21,550 | -5.07% | 20.9만 |
|---|
| 2026.09.02 | ₩21,700 | ₩23,150 | ₩21,650 | ₩22,450 | +3.46% | 8.2만 |
|---|
| 2026.09.01 | ₩22,500 | ₩22,950 | ₩21,800 | ₩22,650 | +0.67% | 8만 |
|---|
| 2026.08.31 | ₩22,550 | ₩22,850 | ₩21,800 | ₩22,700 | +0.67% | 10.4만 |
|---|
| 2026.08.28 | ₩23,950 | ₩24,250 | ₩23,100 | ₩23,400 | -2.30% | 11.2만 |
|---|
| 2026.08.27 | ₩22,800 | ₩24,300 | ₩22,050 | ₩24,100 | +5.70% | 31.2만 |
|---|
| 2026.08.26 | ₩21,050 | ₩22,500 | ₩20,300 | ₩22,450 | +6.65% | 25.5만 |
|---|
| 2026.08.25 | ₩18,980 | ₩21,200 | ₩18,190 | ₩21,050 | +10.91% | 19.3만 |
|---|
| 2026.08.24 | ₩18,420 | ₩19,990 | ₩18,230 | ₩19,170 | +4.07% | 18.6만 |
|---|
| 2026.08.21 | ₩19,030 | ₩19,030 | ₩18,200 | ₩18,220 | -4.26% | 12.6만 |
|---|
| 2026.08.20 | ₩18,690 | ₩20,200 | ₩18,660 | ₩19,110 | +2.25% | 23.4만 |
|---|
| 2026.08.19 | ₩17,780 | ₩18,520 | ₩17,410 | ₩17,660 | -0.67% | 12.4만 |
|---|
| 2026.08.18 | ₩19,400 | ₩19,950 | ₩18,350 | ₩18,610 | -4.07% | 28.2만 |
|---|
| 2026.08.14 | ₩18,700 | ₩18,730 | ₩17,610 | ₩18,170 | -2.83% | 15.2만 |
|---|
| 2026.08.13 | ₩18,800 | ₩18,990 | ₩18,010 | ₩18,210 | -3.14% | 11.9만 |
|---|
| 2026.08.12 | ₩18,150 | ₩18,990 | ₩17,280 | ₩18,300 | +0.83% | 17.5만 |
|---|
| 2026.08.11 | ₩16,900 | ₩17,890 | ₩16,600 | ₩17,500 | +3.55% | 10.7만 |
|---|
| 2026.08.10 | ₩15,930 | ₩17,140 | ₩15,930 | ₩17,070 | +7.16% | 11.4만 |
|---|
| 2026.08.07 | ₩16,540 | ₩16,800 | ₩15,510 | ₩15,710 | -5.02% | 8.6만 |
|---|
| 2026.08.06 | ₩16,320 | ₩16,580 | ₩15,750 | ₩16,100 | -1.35% | 8.5만 |
|---|
| 2026.08.05 | ₩16,900 | ₩16,900 | ₩16,190 | ₩16,700 | -1.18% | 11.2만 |
|---|
| 2026.08.04 | ₩15,250 | ₩15,800 | ₩14,690 | ₩15,690 | +2.89% | 14.7만 |
|---|
| 2026.08.03 | ₩15,160 | ₩15,600 | ₩14,500 | ₩14,990 | -1.12% | 12.2만 |
|---|
| 2026.07.31 | ₩13,700 | ₩15,300 | ₩13,320 | ₩15,160 | +10.66% | 22.8만 |
|---|
| 2026.07.30 | ₩11,400 | ₩13,150 | ₩11,400 | ₩11,980 | +5.09% | 20.2만 |
|---|
| 2026.07.29 | ₩14,850 | ₩15,290 | ₩11,400 | ₩12,530 | -15.62% | 46.9만 |
|---|
| 2026.07.28 | ₩16,760 | ₩16,990 | ₩14,520 | ₩14,810 | -11.63% | 34.5만 |
|---|
| 2026.07.27 | ₩17,940 | ₩18,490 | ₩17,130 | ₩17,970 | +0.17% | 10.6만 |
|---|
| 2026.07.24 | ₩18,800 | ₩18,890 | ₩17,360 | ₩17,530 | -6.76% | 14.3만 |
|---|
| 2026.07.23 | ₩18,520 | ₩19,240 | ₩18,240 | ₩18,890 | +2.00% | 12.6만 |
|---|
| 2026.07.22 | ₩19,510 | ₩19,900 | ₩18,350 | ₩18,350 | -5.95% | 10.7만 |
|---|
| 2026.07.21 | ₩18,280 | ₩18,940 | ₩18,010 | ₩18,680 | +2.19% | 11.5만 |
|---|
| 2026.07.20 | ₩18,600 | ₩19,960 | ₩18,170 | ₩18,380 | -1.18% | 13.7만 |
|---|
| 2026.07.16 | ₩20,300 | ₩20,800 | ₩19,240 | ₩19,730 | -2.81% | 16.6만 |
|---|
| 2026.07.15 | ₩21,800 | ₩21,950 | ₩21,000 | ₩21,400 | -1.83% | 18.2만 |
|---|
| 2026.07.14 | ₩20,450 | ₩20,950 | ₩18,500 | ₩19,990 | -2.25% | 20.5만 |
|---|
| 2026.07.13 | ₩21,800 | ₩24,600 | ₩20,750 | ₩20,800 | -4.59% | 20.7만 |
|---|
| 2026.07.10 | ₩21,500 | ₩22,700 | ₩20,450 | ₩22,050 | +2.56% | 16.9만 |
|---|
| 2026.07.09 | ₩18,750 | ₩20,800 | ₩18,750 | ₩20,650 | +10.13% | 26.5만 |
|---|
| 2026.07.08 | ₩19,620 | ₩20,450 | ₩18,420 | ₩18,730 | -4.54% | 20.4만 |
|---|
| 2026.07.07 | ₩21,100 | ₩22,650 | ₩20,050 | ₩20,650 | -2.13% | 16.4만 |
|---|
| 2026.07.06 | ₩22,700 | ₩22,750 | ₩20,500 | ₩21,300 | -6.17% | 16.2만 |
|---|
| 2026.07.03 | ₩21,550 | ₩22,600 | ₩20,250 | ₩22,150 | +2.78% | 25.6만 |
|---|
| 2026.07.02 | ₩24,100 | ₩24,250 | ₩21,950 | ₩22,050 | -8.51% | 19.2만 |
|---|
| 2026.07.01 | ₩26,900 | ₩27,075 | ₩25,000 | ₩25,550 | -5.02% | 27.3만 |
|---|
| 2026.06.30 | ₩25,950 | ₩26,050 | ₩24,600 | ₩25,700 | -0.96% | 17.7만 |
|---|
| 2026.06.29 | ₩24,650 | ₩25,900 | ₩24,050 | ₩25,750 | +4.46% | 30.7만 |
|---|
| 2026.06.26 | ₩25,350 | ₩26,500 | ₩24,150 | ₩24,900 | -1.78% | 33.4만 |
|---|
| 2026.06.25 | ₩29,300 | ₩29,900 | ₩25,400 | ₩25,600 | -12.63% | 47.5만 |
|---|
| 2026.06.24 | ₩31,750 | ₩31,800 | ₩26,950 | ₩28,200 | -11.18% | 31.2만 |
|---|
| 2026.06.23 | ₩34,050 | ₩34,150 | ₩29,300 | ₩29,300 | -13.95% | 36.4만 |
|---|
| 2026.06.22 | ₩31,900 | ₩35,050 | ₩31,800 | ₩34,200 | +7.21% | 23.7만 |
|---|
| 2026.06.19 | ₩36,800 | ₩37,050 | ₩32,250 | ₩32,650 | -11.28% | 45.1만 |
|---|
| 2026.06.18 | ₩37,250 | ₩37,500 | ₩35,100 | ₩36,300 | -2.55% | 25.1만 |
|---|
| 2026.06.17 | ₩38,400 | ₩39,700 | ₩36,900 | ₩37,800 | -1.56% | 35만 |
|---|
| 2026.06.16 | ₩36,700 | ₩41,150 | ₩35,900 | ₩38,950 | +6.13% | 97.7만 |
|---|
| 2026.06.15 | ₩33,500 | ₩38,550 | ₩31,600 | ₩35,900 | +7.16% | 86.4만 |
|---|
| 2026.06.12 | ₩33,400 | ₩34,800 | ₩32,000 | ₩32,650 | -2.25% | 55.3만 |
|---|
| 2026.06.11 | ₩30,050 | ₩32,600 | ₩29,500 | ₩31,550 | +4.99% | 25만 |
|---|
| 2026.06.10 | ₩31,700 | ₩34,650 | ₩29,950 | ₩30,900 | -2.52% | 62 |
|---|
| 2026.06.09 | ₩32,000 | ₩33,750 | ₩29,600 | ₩33,250 | +3.91% | 54.5만 |
|---|
| 2026.06.08 | ₩30,000 | ₩32,700 | ₩29,600 | ₩30,900 | +3.00% | 31.5만 |
|---|
| 2026.06.05 | ₩35,750 | ₩36,550 | ₩33,500 | ₩34,600 | -3.22% | 28만 |
|---|
| 2026.06.04 | ₩36,700 | ₩39,500 | ₩36,300 | ₩37,650 | +2.59% | 47.3만 |
|---|
| 2026.06.02 | ₩32,950 | ₩37,700 | ₩30,950 | ₩37,300 | +13.20% | 64.8만 |
|---|
| 2026.06.01 | ₩37,050 | ₩37,950 | ₩33,800 | ₩34,600 | -6.61% | 49만 |
|---|
| 2026.05.29 | ₩36,350 | ₩36,350 | ₩32,200 | ₩33,950 | -6.60% | 33.4만 |
|---|
| 2026.05.28 | ₩37,600 | ₩38,800 | ₩34,000 | ₩35,300 | -6.12% | 44.1만 |
|---|
| 2026.05.27 | ₩39,150 | ₩39,350 | ₩36,400 | ₩38,000 | -2.94% | 67.7만 |
|---|
| 2026.05.26 | ₩37,150 | ₩39,000 | ₩35,450 | ₩37,100 | -0.13% | 73만 |
|---|
| 2026.05.22 | ₩35,300 | ₩37,850 | ₩34,100 | ₩36,950 | +4.67% | 51.6만 |
|---|
| 2026.05.21 | ₩31,400 | ₩36,800 | ₩31,300 | ₩35,450 | +12.90% | 108.4만 |
|---|
| 2026.05.20 | ₩27,900 | ₩30,700 | ₩25,850 | ₩29,600 | +6.09% | 33.5만 |
|---|
| 2026.05.19 | ₩28,100 | ₩28,350 | ₩26,200 | ₩27,700 | -1.42% | 25.7만 |
|---|
| 2026.05.18 | ₩29,000 | ₩30,000 | ₩26,300 | ₩29,200 | +0.69% | 36.9만 |
|---|
| 2026.05.15 | ₩31,150 | ₩33,150 | ₩30,600 | ₩31,250 | +0.32% | 41.3만 |
|---|
| 2026.05.14 | ₩31,600 | ₩31,650 | ₩29,900 | ₩31,150 | -1.42% | 26만 |
|---|
| 2026.05.13 | ₩29,500 | ₩33,450 | ₩27,025 | ₩31,600 | +7.12% | 62.2만 |
|---|
| 2026.05.12 | ₩31,600 | ₩32,700 | ₩27,050 | ₩29,600 | -6.33% | 91.3만 |
|---|
| 2026.05.11 | ₩33,300 | ₩34,350 | ₩32,100 | ₩33,200 | -0.30% | 31.6만 |
|---|
| 2026.05.08 | ₩32,750 | ₩33,650 | ₩31,300 | ₩32,850 | +0.31% | 34.5만 |
|---|
| 2026.05.07 | ₩34,750 | ₩34,750 | ₩31,950 | ₩32,750 | -5.76% | 52.5만 |
|---|
| 2026.05.06 | ₩37,100 | ₩37,200 | ₩34,000 | ₩34,800 | -6.20% | 49.4만 |
|---|
| 2026.05.04 | ₩32,550 | ₩33,350 | ₩31,500 | ₩32,950 | +1.23% | 38만 |
|---|
| 2026.04.30 | ₩32,450 | ₩32,900 | ₩31,250 | ₩32,000 | -1.39% | 28.8만 |
|---|
| 2026.04.29 | ₩31,400 | ₩32,500 | ₩31,050 | ₩31,850 | +1.43% | 24.4만 |
|---|
| 2026.04.28 | ₩32,900 | ₩33,400 | ₩31,900 | ₩31,900 | -3.04% | 29.8만 |
|---|
| 2026.04.27 | ₩34,550 | ₩34,550 | ₩31,600 | ₩32,450 | -6.08% | 121.1만 |
|---|
| 2026.04.24 | ₩27,800 | ₩35,700 | ₩27,750 | ₩34,650 | +24.64% | 188.8만 |
|---|
| 2026.04.23 | ₩28,000 | ₩28,150 | ₩26,950 | ₩27,650 | -1.25% | 32.4만 |
|---|
| 2026.04.22 | ₩26,200 | ₩27,550 | ₩25,550 | ₩27,450 | +4.77% | 33.2만 |
|---|
| 2026.04.21 | ₩27,200 | ₩27,650 | ₩25,800 | ₩26,050 | -4.23% | 28만 |
|---|
| 2026.04.20 | ₩26,500 | ₩26,950 | ₩26,250 | ₩26,550 | +0.19% | 15.9만 |
|---|
| 2026.04.17 | ₩26,150 | ₩27,400 | ₩25,500 | ₩26,650 | +1.91% | 31.1만 |
|---|
| 2026.04.16 | ₩25,050 | ₩26,600 | ₩24,150 | ₩26,150 | +4.39% | 62.6만 |
|---|
| 2026.04.15 | ₩26,600 | ₩26,750 | ₩24,750 | ₩25,500 | -4.14% | 35.2만 |
|---|
| 2026.04.14 | ₩26,800 | ₩27,100 | ₩25,000 | ₩25,950 | -3.17% | 43.8만 |
|---|
| 2026.04.13 | ₩24,500 | ₩26,500 | ₩24,450 | ₩25,700 | +4.90% | 41.7만 |
|---|
| 2026.04.10 | ₩22,250 | ₩26,150 | ₩21,750 | ₩25,150 | +13.03% | 104.1만 |
|---|
| 2026.04.09 | ₩22,250 | ₩22,550 | ₩21,450 | ₩21,800 | -2.02% | 26.5만 |
|---|
| 2026.04.08 | ₩22,850 | ₩23,500 | ₩22,100 | ₩22,800 | -0.22% | 69.9만 |
|---|
| 2026.04.07 | ₩20,800 | ₩22,450 | ₩20,700 | ₩21,950 | +5.53% | 117.4만 |
|---|
| 2026.04.06 | ₩19,180 | ₩20,900 | ₩18,900 | ₩19,200 | +0.10% | 31.5만 |
|---|
| 2026.04.03 | ₩19,250 | ₩19,710 | ₩18,700 | ₩19,010 | -1.25% | 29.8만 |
|---|
| 2026.04.02 | ₩20,000 | ₩20,200 | ₩18,310 | ₩18,600 | -7.00% | 29.2만 |
|---|
| 2026.04.01 | ₩17,830 | ₩20,150 | ₩17,700 | ₩20,000 | +12.17% | 53.1만 |
|---|
| 2026.03.31 | ₩17,410 | ₩17,930 | ₩16,650 | ₩16,700 | -4.08% | 12만 |
|---|
| 2026.03.30 | ₩17,270 | ₩18,150 | ₩16,500 | ₩17,810 | +3.13% | 25.6만 |
|---|
| 2026.03.27 | ₩18,350 | ₩18,840 | ₩17,910 | ₩18,310 | -0.22% | 17.4만 |
|---|
| 2026.03.26 | ₩20,300 | ₩20,450 | ₩19,130 | ₩19,130 | -5.76% | 22.2만 |
|---|
| 2026.03.25 | ₩19,800 | ₩21,500 | ₩19,600 | ₩20,300 | +2.53% | 61.5만 |
|---|
| 2026.03.24 | ₩20,000 | ₩20,100 | ₩18,010 | ₩18,440 | -7.80% | 28.4만 |
|---|
| 2026.03.23 | ₩20,250 | ₩20,800 | ₩19,020 | ₩19,020 | -6.07% | 34만 |
|---|
| 2026.03.20 | ₩18,370 | ₩21,500 | ₩17,520 | ₩21,050 | +14.59% | 123.9만 |
|---|
| 2026.03.19 | ₩17,500 | ₩18,130 | ₩17,460 | ₩17,980 | +2.74% | 19.5만 |
|---|
| 2026.03.18 | ₩17,960 | ₩18,160 | ₩17,470 | ₩18,130 | +0.95% | 15.9만 |
|---|
| 2026.03.17 | ₩17,200 | ₩17,800 | ₩17,030 | ₩17,360 | +0.93% | 16.1만 |
|---|
| 2026.03.16 | ₩16,970 | ₩17,300 | ₩16,360 | ₩16,740 | -1.36% | 9.3만 |
|---|
| 2026.03.13 | ₩16,230 | ₩17,380 | ₩16,010 | ₩17,110 | +5.42% | 18.4만 |
|---|
| 2026.03.12 | ₩16,950 | ₩17,000 | ₩16,300 | ₩16,810 | -0.83% | 8.3만 |
|---|
| 2026.03.11 | ₩16,920 | ₩17,570 | ₩16,630 | ₩17,050 | +0.77% | 11만 |
|---|
| 2026.03.10 | ₩16,550 | ₩16,770 | ₩16,170 | ₩16,580 | +0.18% | 10.2만 |
|---|
| 2026.03.09 | ₩16,000 | ₩16,390 | ₩15,190 | ₩15,550 | -2.81% | 14.1만 |
|---|
| 2026.03.06 | ₩16,210 | ₩17,380 | ₩15,600 | ₩17,280 | +6.60% | 10.9만 |
|---|
| 2026.03.05 | ₩15,650 | ₩16,790 | ₩15,500 | ₩16,310 | +4.22% | 15.8만 |
|---|
| 2026.03.04 | ₩16,310 | ₩16,730 | ₩14,420 | ₩14,670 | -10.06% | 25.4만 |
|---|
| 2026.03.03 | ₩17,900 | ₩19,050 | ₩17,400 | ₩17,410 | -2.74% | 23.1만 |
|---|
| 2026.02.27 | ₩18,810 | ₩19,090 | ₩18,360 | ₩18,730 | -0.43% | 19만 |
|---|
| 2026.02.26 | ₩18,950 | ₩19,670 | ₩18,690 | ₩19,440 | +2.59% | 29.8만 |
|---|
| 2026.02.25 | ₩18,400 | ₩19,600 | ₩18,300 | ₩18,730 | +1.79% | 42.1만 |
|---|
| 2026.02.24 | ₩17,350 | ₩17,900 | ₩16,790 | ₩17,730 | +2.19% | 15.4만 |
|---|
| 2026.02.23 | ₩17,990 | ₩18,020 | ₩16,900 | ₩17,230 | -4.22% | 11.4만 |
|---|
| 2026.02.20 | ₩18,450 | ₩18,480 | ₩17,780 | ₩17,780 | -3.63% | 12.6만 |
|---|
| 2026.02.19 | ₩18,100 | ₩18,630 | ₩17,860 | ₩18,450 | +1.93% | 17.4만 |
|---|
| 2026.02.13 | ₩17,710 | ₩17,900 | ₩17,500 | ₩17,580 | -0.73% | 9.9만 |
|---|
| 2026.02.12 | ₩18,340 | ₩18,460 | ₩17,830 | ₩17,930 | -2.24% | 13.3만 |
|---|
| 2026.02.11 | ₩18,270 | ₩18,370 | ₩17,850 | ₩18,150 | -0.66% | 10.5만 |
|---|
| 2026.02.10 | ₩18,850 | ₩18,870 | ₩18,120 | ₩18,270 | -3.08% | 14.2만 |
|---|
| 2026.02.09 | ₩19,980 | ₩19,980 | ₩18,750 | ₩19,000 | -4.90% | 24.6만 |
|---|
| 2026.02.06 | ₩18,560 | ₩19,660 | ₩17,850 | ₩18,950 | +2.10% | 28.1만 |
|---|
| 2026.02.05 | ₩18,000 | ₩19,880 | ₩17,830 | ₩18,950 | +5.28% | 50.1만 |
|---|
| 2026.02.04 | ₩18,010 | ₩18,500 | ₩17,700 | ₩18,430 | +2.33% | 12만 |
|---|
| 2026.02.03 | ₩18,360 | ₩18,410 | ₩17,920 | ₩18,310 | -0.27% | 12.4만 |
|---|
| 2026.02.02 | ₩18,300 | ₩18,880 | ₩17,500 | ₩17,720 | -3.17% | 21만 |
|---|
| 2026.01.30 | ₩19,100 | ₩20,200 | ₩18,900 | ₩19,150 | +0.26% | 43.1만 |
|---|
| 2026.01.29 | ₩20,250 | ₩20,250 | ₩18,030 | ₩19,490 | -3.75% | 78.6만 |
|---|
| 2026.01.28 | ₩17,090 | ₩17,750 | ₩16,800 | ₩17,750 | +3.86% | 35.9만 |
|---|
| 2026.01.27 | ₩15,800 | ₩16,510 | ₩15,800 | ₩16,490 | +4.37% | 14.3만 |
|---|
| 2026.01.26 | ₩15,750 | ₩16,230 | ₩15,570 | ₩16,180 | +2.73% | 14.1만 |
|---|
| 2026.01.23 | ₩15,860 | ₩15,970 | ₩15,450 | ₩15,790 | -0.44% | 8.2만 |
|---|
| 2026.01.22 | ₩16,100 | ₩16,100 | ₩15,310 | ₩15,700 | -2.48% | 11.4만 |
|---|
| 2026.01.21 | ₩15,460 | ₩15,660 | ₩15,050 | ₩15,600 | +0.91% | 12.5만 |
|---|
| 2026.01.20 | ₩16,280 | ₩16,280 | ₩15,200 | ₩15,830 | -2.76% | 12.6만 |
|---|
| 2026.01.19 | ₩16,100 | ₩16,390 | ₩15,770 | ₩16,310 | +1.30% | 10.9만 |
|---|
| 2026.01.16 | ₩16,600 | ₩17,080 | ₩16,080 | ₩16,120 | -2.89% | 24만 |
|---|
| 2026.01.15 | ₩15,550 | ₩15,610 | ₩15,160 | ₩15,610 | +0.39% | 8.7만 |
|---|
| 2026.01.14 | ₩15,710 | ₩15,820 | ₩15,450 | ₩15,530 | -1.15% | 8.6만 |
|---|
| 2026.01.13 | ₩16,000 | ₩16,150 | ₩15,510 | ₩15,710 | -1.81% | 8.5만 |
|---|
| 2026.01.12 | ₩16,650 | ₩16,650 | ₩15,820 | ₩15,980 | -4.02% | 10.9만 |
|---|
| 2026.01.09 | ₩16,900 | ₩16,990 | ₩16,230 | ₩16,320 | -3.43% | 7.3만 |
|---|
| 2026.01.08 | ₩16,940 | ₩17,510 | ₩16,630 | ₩16,860 | -0.47% | 7.5만 |
|---|
| 2026.01.07 | ₩17,680 | ₩17,960 | ₩16,780 | ₩16,950 | -4.13% | 11.9만 |
|---|
| 2026.01.06 | ₩17,140 | ₩17,340 | ₩16,510 | ₩17,300 | +0.93% | 11.5만 |
|---|
| 2026.01.05 | ₩16,970 | ₩18,000 | ₩16,900 | ₩17,220 | +1.47% | 27.1만 |
|---|
| 2026.01.02 | ₩15,730 | ₩16,440 | ₩15,400 | ₩16,380 | +4.13% | 10.7만 |
|---|
| 2025.12.30 | ₩15,380 | ₩15,780 | ₩15,300 | ₩15,600 | +1.43% | 6.7만 |
|---|
| 2025.12.29 | ₩15,810 | ₩16,090 | ₩15,300 | ₩15,480 | -2.09% | 7.6만 |
|---|
| 2025.12.26 | ₩14,620 | ₩15,880 | ₩14,540 | ₩15,800 | +8.07% | 15.5만 |
|---|
| 2025.12.24 | ₩15,100 | ₩15,100 | ₩14,390 | ₩14,400 | -4.64% | 8만 |
|---|
| 2025.12.23 | ₩16,380 | ₩16,420 | ₩13,560 | ₩14,670 | -10.44% | 40.2만 |
|---|
| 2025.12.22 | ₩16,380 | ₩16,600 | ₩16,350 | ₩16,500 | +0.73% | 6.2만 |
|---|
| 2025.12.19 | ₩16,350 | ₩16,570 | ₩15,870 | ₩16,160 | -1.16% | 9.3만 |
|---|
| 2025.12.18 | ₩15,810 | ₩16,200 | ₩15,730 | ₩15,950 | +0.89% | 4.8만 |
|---|
| 2025.12.17 | ₩16,020 | ₩16,520 | ₩15,960 | ₩16,180 | +1.00% | 2.3만 |
|---|
| 2025.12.16 | ₩16,900 | ₩16,900 | ₩15,910 | ₩15,930 | -5.74% | 12.7만 |
|---|
| 2025.12.15 | ₩16,810 | ₩17,250 | ₩16,500 | ₩16,780 | -0.18% | 7.9만 |
|---|
| 2025.12.12 | ₩17,300 | ₩17,630 | ₩16,800 | ₩17,630 | +1.91% | 13.1만 |
|---|
| 2025.12.11 | ₩17,570 | ₩17,690 | ₩17,010 | ₩17,060 | -2.90% | 7.8만 |
|---|
| 2025.12.10 | ₩17,710 | ₩18,090 | ₩17,450 | ₩17,470 | -1.36% | 6.6만 |
|---|
| 2025.12.09 | ₩17,600 | ₩18,190 | ₩17,570 | ₩17,810 | +1.19% | 8.4만 |
|---|
| 2025.12.08 | ₩17,270 | ₩17,640 | ₩17,050 | ₩17,580 | +1.80% | 9.4만 |
|---|
| 2025.12.05 | ₩16,890 | ₩17,260 | ₩16,890 | ₩17,240 | +2.07% | 4.8만 |
|---|
| 2025.12.04 | ₩17,550 | ₩17,550 | ₩16,710 | ₩17,040 | -2.91% | 9.8만 |
|---|
| 2025.12.03 | ₩17,450 | ₩17,800 | ₩17,370 | ₩17,580 | +0.74% | 7.4만 |
|---|
| 2025.12.02 | ₩17,430 | ₩17,650 | ₩17,270 | ₩17,500 | +0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩17,490 | ₩17,880 | ₩17,000 | ₩17,240 | -1.43% | 8.7만 |
|---|
| 2025.11.28 | ₩17,020 | ₩17,290 | ₩16,660 | ₩17,260 | +1.41% | 5.1만 |
|---|
| 2025.11.27 | ₩17,070 | ₩17,300 | ₩16,600 | ₩16,950 | -0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩17,190 | ₩17,190 | ₩16,300 | ₩16,910 | -1.63% | 6.6만 |
|---|
| 2025.11.25 | ₩16,860 | ₩17,250 | ₩16,660 | ₩16,880 | +0.12% | 7.8만 |
|---|
| 2025.11.24 | ₩15,940 | ₩16,500 | ₩15,790 | ₩16,320 | +2.38% | 7.6만 |
|---|
| 2025.11.21 | ₩16,260 | ₩16,300 | ₩15,650 | ₩15,830 | -2.64% | 12.4만 |
|---|
| 2025.11.20 | ₩17,690 | ₩17,690 | ₩16,830 | ₩16,990 | -3.96% | 8.1만 |
|---|
| 2025.11.19 | ₩17,690 | ₩17,690 | ₩16,790 | ₩17,000 | -3.90% | 12만 |
|---|
| 2025.11.18 | ₩17,680 | ₩18,370 | ₩17,400 | ₩17,580 | -0.57% | 13만 |
|---|
| 2025.11.17 | ₩17,410 | ₩18,480 | ₩17,160 | ₩18,030 | +3.56% | 23만 |
|---|
| 2025.11.14 | ₩17,180 | ₩17,180 | ₩16,550 | ₩16,870 | -1.80% | 15.4만 |
|---|
| 2025.11.13 | ₩17,930 | ₩18,100 | ₩17,420 | ₩17,890 | -0.22% | 11.8만 |
|---|
| 2025.11.12 | ₩17,370 | ₩17,960 | ₩16,630 | ₩17,930 | +3.22% | 17만 |
|---|
| 2025.11.11 | ₩16,890 | ₩17,640 | ₩16,800 | ₩17,140 | +1.48% | 11.4만 |
|---|
| 2025.11.10 | ₩16,450 | ₩16,630 | ₩15,880 | ₩16,550 | +0.61% | 6.2만 |
|---|
| 2025.11.07 | ₩16,530 | ₩16,900 | ₩15,960 | ₩16,170 | -2.18% | 10.6만 |
|---|
| 2025.11.06 | ₩17,480 | ₩17,480 | ₩16,580 | ₩17,110 | -2.12% | 9.5만 |
|---|
| 2025.11.05 | ₩17,100 | ₩17,270 | ₩16,030 | ₩17,090 | -0.06% | 20만 |
|---|
| 2025.11.04 | ₩17,710 | ₩18,140 | ₩17,270 | ₩17,780 | +0.40% | 14.1만 |
|---|
| 2025.11.03 | ₩17,430 | ₩17,800 | ₩16,910 | ₩17,540 | +0.63% | 13.5만 |
|---|
| 2025.10.31 | ₩17,430 | ₩17,570 | ₩17,120 | ₩17,390 | -0.23% | 11.3만 |
|---|
| 2025.10.30 | ₩17,810 | ₩18,240 | ₩17,300 | ₩17,760 | -0.28% | 14.1만 |
|---|
| 2025.10.29 | ₩18,240 | ₩18,240 | ₩17,560 | ₩17,840 | -2.19% | 11.5만 |
|---|
| 2025.10.28 | ₩18,000 | ₩18,190 | ₩17,480 | ₩17,950 | -0.28% | 17만 |
|---|
| 2025.10.27 | ₩17,650 | ₩17,890 | ₩17,100 | ₩17,690 | +0.23% | 15.7만 |
|---|
| 2025.10.24 | ₩17,000 | ₩17,750 | ₩17,000 | ₩17,280 | +1.65% | 16.6만 |
|---|
| 2025.10.23 | ₩16,540 | ₩16,780 | ₩16,170 | ₩16,630 | +0.54% | 9.5만 |
|---|
| 2025.10.22 | ₩17,000 | ₩17,040 | ₩16,130 | ₩16,860 | -0.82% | 10.8만 |
|---|
| 2025.10.21 | ₩16,930 | ₩18,400 | ₩16,790 | ₩16,910 | -0.12% | 44.9만 |
|---|
| 2025.10.20 | ₩16,330 | ₩16,940 | ₩16,330 | ₩16,540 | +1.29% | 12.1만 |
|---|
| 2025.10.17 | ₩16,400 | ₩16,630 | ₩16,160 | ₩16,180 | -1.34% | 9.9만 |
|---|
| 2025.10.16 | ₩16,700 | ₩16,900 | ₩16,280 | ₩16,610 | -0.54% | 10.7만 |
|---|
| 2025.10.15 | ₩16,300 | ₩16,810 | ₩16,130 | ₩16,720 | +2.58% | 16.5만 |
|---|
| 2025.10.14 | ₩17,600 | ₩17,600 | ₩16,000 | ₩16,300 | -7.39% | 24.4만 |
|---|
| 2025.10.13 | ₩16,500 | ₩17,180 | ₩16,370 | ₩17,180 | +4.12% | 13.1만 |
|---|
| 2025.10.10 | ₩17,410 | ₩17,500 | ₩16,900 | ₩17,220 | -1.09% | 21.7만 |
|---|