시장 데이터를 불러오는 중
전체 종목
나이스정보통신 과거 주가
036800.KQ · KOSDAQ
주요 제품·사업: 카드 VAN사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036800.KQ · KOSDAQ
주요 제품·사업: 카드 VAN사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,130 | ₩8,160 | ₩7,980 | ₩7,980 | -1.85% | 3.7만 |
| 2026.10.07 | ₩8,280 | ₩8,410 | ₩8,170 | ₩8,180 | -1.21% | 8만 |
| 2026.10.06 | ₩8,430 | ₩8,460 | ₩8,080 | ₩8,280 | -1.78% | 15.3만 |
| 2026.10.02 | ₩7,960 | ₩8,750 | ₩7,770 | ₩8,430 | +5.90% | 44.7만 |
| 2026.10.01 | ₩7,800 | ₩8,000 | ₩7,520 | ₩7,910 | +1.41% | 18.4만 |
| 2026.09.30 | ₩7,700 | ₩7,940 | ₩7,670 | ₩7,710 | +0.13% | 13.5만 |
| 2026.09.29 | ₩7,660 | ₩7,790 | ₩7,600 | ₩7,790 | +1.70% | 5.7만 |
| 2026.09.28 | ₩7,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,380 |
| ₩7,700 |
| +3.77% |
| 10.4만 |
| 2026.09.23 | ₩7,490 | ₩7,790 | ₩7,300 | ₩7,420 | -0.93% | 10.3만 |
|---|
| 2026.09.22 | ₩7,690 | ₩7,740 | ₩7,360 | ₩7,460 | -2.99% | 12.4만 |
|---|
| 2026.09.21 | ₩8,010 | ₩8,030 | ₩7,650 | ₩7,700 | -3.87% | 8.5만 |
|---|
| 2026.09.18 | ₩8,010 | ₩8,200 | ₩7,920 | ₩8,040 | +0.37% | 13.9만 |
|---|
| 2026.09.17 | ₩7,910 | ₩8,050 | ₩7,800 | ₩7,980 | +0.88% | 6.4만 |
|---|
| 2026.09.16 | ₩7,900 | ₩8,130 | ₩7,680 | ₩7,830 | -0.89% | 6.2만 |
|---|
| 2026.09.15 | ₩8,160 | ₩8,170 | ₩7,870 | ₩7,950 | -2.57% | 9.7만 |
|---|
| 2026.09.14 | ₩7,820 | ₩8,320 | ₩7,680 | ₩8,150 | +4.22% | 28.9만 |
|---|
| 2026.09.11 | ₩7,800 | ₩7,860 | ₩7,710 | ₩7,780 | -0.26% | 8.7만 |
|---|
| 2026.09.10 | ₩7,920 | ₩7,950 | ₩7,660 | ₩7,880 | -0.51% | 19.7만 |
|---|
| 2026.09.09 | ₩7,390 | ₩7,890 | ₩7,380 | ₩7,880 | +6.63% | 16만 |
|---|
| 2026.09.08 | ₩7,270 | ₩7,450 | ₩7,270 | ₩7,390 | +1.65% | 6.4만 |
|---|
| 2026.09.07 | ₩7,300 | ₩7,410 | ₩7,100 | ₩7,270 | -0.41% | 10.6만 |
|---|
| 2026.09.04 | ₩7,200 | ₩7,410 | ₩7,030 | ₩7,270 | +0.97% | 13.8만 |
|---|
| 2026.09.03 | ₩7,710 | ₩7,750 | ₩7,090 | ₩7,200 | -6.61% | 14.7만 |
|---|
| 2026.09.02 | ₩7,780 | ₩7,990 | ₩7,600 | ₩7,700 | -1.03% | 40.7만 |
|---|
| 2026.09.01 | ₩7,510 | ₩8,060 | ₩7,470 | ₩7,960 | +5.99% | 35.6만 |
|---|
| 2026.08.31 | ₩7,160 | ₩7,510 | ₩7,160 | ₩7,500 | +4.75% | 17.4만 |
|---|
| 2026.08.28 | ₩7,080 | ₩7,300 | ₩6,870 | ₩7,200 | +1.69% | 15만 |
|---|
| 2026.08.27 | ₩7,420 | ₩7,480 | ₩7,130 | ₩7,210 | -2.83% | 20.7만 |
|---|
| 2026.08.26 | ₩7,600 | ₩7,650 | ₩7,320 | ₩7,450 | -1.97% | 23.4만 |
|---|
| 2026.08.25 | ₩7,350 | ₩7,550 | ₩7,040 | ₩7,550 | +2.72% | 17.5만 |
|---|
| 2026.08.24 | ₩6,840 | ₩7,380 | ₩6,740 | ₩7,350 | +7.46% | 33.2만 |
|---|
| 2026.08.21 | ₩6,700 | ₩6,990 | ₩6,590 | ₩6,860 | +2.39% | 21.9만 |
|---|
| 2026.08.20 | ₩6,660 | ₩6,820 | ₩6,350 | ₩6,700 | +0.60% | 31.9만 |
|---|
| 2026.08.19 | ₩6,070 | ₩6,980 | ₩6,070 | ₩6,700 | +10.38% | 61.4만 |
|---|
| 2026.08.18 | ₩6,160 | ₩6,700 | ₩5,880 | ₩6,150 | -0.16% | 59.9만 |
|---|
| 2026.08.14 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩5,850 | ₩5,880 | ₩5,550 | ₩5,630 | -3.76% | 10.5만 |
|---|
| 2026.07.27 | ₩5,900 | ₩6,000 | ₩5,880 | ₩5,920 | +0.34% | 2.7만 |
|---|
| 2026.07.24 | ₩5,810 | ₩5,980 | ₩5,810 | ₩5,940 | +2.24% | 3.3만 |
|---|
| 2026.07.23 | ₩5,760 | ₩6,010 | ₩5,720 | ₩5,960 | +3.47% | 10.1만 |
|---|
| 2026.07.22 | ₩5,800 | ₩5,990 | ₩5,790 | ₩5,810 | +0.17% | 6.4만 |
|---|
| 2026.07.21 | ₩5,630 | ₩5,810 | ₩5,560 | ₩5,800 | +3.02% | 9.6만 |
|---|
| 2026.07.20 | ₩5,900 | ₩5,900 | ₩5,640 | ₩5,680 | -3.73% | 21만 |
|---|
| 2026.07.16 | ₩6,000 | ₩6,030 | ₩5,820 | ₩5,980 | -0.33% | 11.4만 |
|---|
| 2026.07.15 | ₩6,020 | ₩6,030 | ₩5,900 | ₩5,930 | -1.50% | 7.4만 |
|---|
| 2026.07.14 | ₩5,900 | ₩6,100 | ₩5,840 | ₩5,940 | +0.68% | 11만 |
|---|
| 2026.07.13 | ₩6,120 | ₩6,120 | ₩5,920 | ₩5,950 | -2.78% | 8.5만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,160 | ₩5,980 | ₩6,020 | +0.50% | 8.2만 |
|---|
| 2026.07.09 | ₩6,040 | ₩6,220 | ₩5,830 | ₩6,020 | -0.33% | 16만 |
|---|
| 2026.07.08 | ₩6,100 | ₩6,280 | ₩5,970 | ₩6,180 | +1.31% | 23.8만 |
|---|
| 2026.07.07 | ₩6,240 | ₩6,300 | ₩5,820 | ₩6,100 | -2.24% | 11.7만 |
|---|
| 2026.07.06 | ₩6,060 | ₩6,400 | ₩5,970 | ₩6,310 | +4.13% | 24.6만 |
|---|
| 2026.07.03 | ₩5,800 | ₩6,060 | ₩5,770 | ₩6,040 | +4.14% | 16.2만 |
|---|
| 2026.07.02 | ₩5,930 | ₩6,060 | ₩5,710 | ₩5,930 | 0.00% | 14.7만 |
|---|
| 2026.07.01 | ₩5,830 | ₩5,990 | ₩5,760 | ₩5,910 | +1.37% | 10.1만 |
|---|
| 2026.06.30 | ₩5,770 | ₩5,900 | ₩5,700 | ₩5,790 | +0.35% | 5만 |
|---|
| 2026.06.29 | ₩5,560 | ₩5,780 | ₩5,500 | ₩5,750 | +3.42% | 8.8만 |
|---|
| 2026.06.26 | ₩5,550 | ₩5,630 | ₩5,330 | ₩5,600 | +0.90% | 18.7만 |
|---|
| 2026.06.25 | ₩5,580 | ₩5,750 | ₩5,510 | ₩5,590 | +0.18% | 7만 |
|---|
| 2026.06.24 | ₩5,420 | ₩5,580 | ₩5,420 | ₩5,560 | +2.58% | 7.1만 |
|---|
| 2026.06.23 | ₩5,550 | ₩5,720 | ₩5,500 | ₩5,510 | -0.72% | 9.3만 |
|---|
| 2026.06.22 | ₩5,510 | ₩5,760 | ₩5,510 | ₩5,640 | +2.36% | 5.7만 |
|---|
| 2026.06.19 | ₩5,600 | ₩5,630 | ₩5,430 | ₩5,590 | -0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩5,800 | ₩5,870 | ₩5,650 | ₩5,650 | -2.59% | 5.1만 |
|---|
| 2026.06.17 | ₩5,820 | ₩5,900 | ₩5,780 | ₩5,790 | -0.52% | 4.4만 |
|---|
| 2026.06.16 | ₩5,810 | ₩5,870 | ₩5,720 | ₩5,820 | +0.17% | 4.4만 |
|---|
| 2026.06.15 | ₩5,940 | ₩5,940 | ₩5,760 | ₩5,820 | -2.02% | 6만 |
|---|
| 2026.06.12 | ₩5,850 | ₩5,890 | ₩5,730 | ₩5,810 | -0.68% | 8.8만 |
|---|
| 2026.06.11 | ₩5,510 | ₩5,930 | ₩5,500 | ₩5,740 | +4.17% | 13.3만 |
|---|
| 2026.06.10 | ₩5,600 | ₩5,730 | ₩5,410 | ₩5,640 | +0.71% | 7.6만 |
|---|
| 2026.06.09 | ₩5,400 | ₩5,740 | ₩5,400 | ₩5,740 | +6.30% | 13.9만 |
|---|
| 2026.06.08 | ₩5,300 | ₩5,550 | ₩5,170 | ₩5,360 | +1.13% | 10.6만 |
|---|
| 2026.06.05 | ₩5,650 | ₩5,760 | ₩5,260 | ₩5,560 | -1.59% | 18.2만 |
|---|
| 2026.06.04 | ₩6,000 | ₩6,040 | ₩5,550 | ₩5,820 | -3.00% | 41만 |
|---|
| 2026.06.02 | ₩5,120 | ₩5,390 | ₩5,060 | ₩5,290 | +3.32% | 17.6만 |
|---|
| 2026.06.01 | ₩5,300 | ₩5,320 | ₩5,120 | ₩5,270 | -0.57% | 29.2만 |
|---|
| 2026.05.29 | ₩5,520 | ₩5,630 | ₩5,300 | ₩5,390 | -2.36% | 11.2만 |
|---|
| 2026.05.28 | ₩5,460 | ₩5,590 | ₩5,350 | ₩5,570 | +2.01% | 18.2만 |
|---|
| 2026.05.27 | ₩5,700 | ₩5,790 | ₩5,490 | ₩5,520 | -3.16% | 17.6만 |
|---|
| 2026.05.26 | ₩5,840 | ₩5,900 | ₩5,680 | ₩5,720 | -2.05% | 14.8만 |
|---|
| 2026.05.22 | ₩5,750 | ₩5,860 | ₩5,700 | ₩5,840 | +1.57% | 10.9만 |
|---|
| 2026.05.21 | ₩5,740 | ₩5,740 | ₩5,320 | ₩5,640 | -1.74% | 8.8만 |
|---|
| 2026.05.20 | ₩5,740 | ₩5,740 | ₩5,220 | ₩5,590 | -2.61% | 22.7만 |
|---|
| 2026.05.19 | ₩5,940 | ₩5,940 | ₩5,630 | ₩5,760 | -3.03% | 16.7만 |
|---|
| 2026.05.18 | ₩5,830 | ₩5,900 | ₩5,520 | ₩5,800 | -0.51% | 26.6만 |
|---|
| 2026.05.15 | ₩5,970 | ₩6,080 | ₩5,700 | ₩5,870 | -1.68% | 38.6만 |
|---|
| 2026.05.14 | ₩5,550 | ₩5,700 | ₩5,470 | ₩5,690 | +2.52% | 10.7만 |
|---|
| 2026.05.13 | ₩5,530 | ₩5,610 | ₩5,490 | ₩5,530 | 0.00% | 13.2만 |
|---|
| 2026.05.12 | ₩5,740 | ₩5,810 | ₩5,430 | ₩5,530 | -3.66% | 26.9만 |
|---|
| 2026.05.11 | ₩5,820 | ₩5,830 | ₩5,670 | ₩5,720 | -1.72% | 15.5만 |
|---|
| 2026.05.08 | ₩5,860 | ₩5,860 | ₩5,730 | ₩5,780 | -1.37% | 17.5만 |
|---|
| 2026.05.07 | ₩6,000 | ₩6,000 | ₩5,800 | ₩5,880 | -2.00% | 22.3만 |
|---|
| 2026.05.06 | ₩5,840 | ₩5,970 | ₩5,770 | ₩5,940 | +1.71% | 43.2만 |
|---|
| 2026.05.04 | ₩5,710 | ₩5,860 | ₩5,680 | ₩5,840 | +2.28% | 32.1만 |
|---|
| 2026.04.30 | ₩5,780 | ₩5,780 | ₩5,610 | ₩5,610 | -2.94% | 18.1만 |
|---|
| 2026.04.29 | ₩5,700 | ₩5,840 | ₩5,680 | ₩5,800 | +1.75% | 34.8만 |
|---|
| 2026.04.28 | ₩5,630 | ₩5,750 | ₩5,630 | ₩5,640 | +0.18% | 45.6만 |
|---|
| 2026.04.27 | ₩5,750 | ₩5,870 | ₩5,710 | ₩5,750 | 0.00% | 32.3만 |
|---|
| 2026.04.24 | ₩5,620 | ₩5,800 | ₩5,620 | ₩5,730 | +1.96% | 25.5만 |
|---|
| 2026.04.23 | ₩6,000 | ₩6,040 | ₩5,640 | ₩5,810 | -3.17% | 83만 |
|---|
| 2026.04.22 | ₩6,280 | ₩6,340 | ₩6,000 | ₩6,060 | -3.50% | 65.7만 |
|---|
| 2026.04.21 | ₩7,210 | ₩7,270 | ₩6,260 | ₩6,520 | -9.57% | 265만 |
|---|
| 2026.04.20 | ₩5,880 | ₩7,140 | ₩5,550 | ₩6,950 | +18.20% | 421.4만 |
|---|
| 2026.04.17 | ₩6,100 | ₩6,100 | ₩5,510 | ₩5,620 | -7.87% | 130.8만 |
|---|
| 2026.04.16 | ₩5,890 | ₩5,990 | ₩5,310 | ₩5,460 | -7.30% | 76.3만 |
|---|
| 2026.04.15 | ₩5,150 | ₩5,190 | ₩5,060 | ₩5,080 | -1.36% | 11.8만 |
|---|
| 2026.04.14 | ₩5,060 | ₩5,160 | ₩5,040 | ₩5,060 | 0.00% | 5.3만 |
|---|
| 2026.04.13 | ₩5,010 | ₩5,040 | ₩4,900 | ₩4,970 | -0.80% | 3.1만 |
|---|
| 2026.04.10 | ₩4,920 | ₩5,020 | ₩4,900 | ₩4,960 | +0.81% | 5.8만 |
|---|
| 2026.04.09 | ₩4,980 | ₩4,980 | ₩4,880 | ₩4,960 | -0.40% | 2.1만 |
|---|
| 2026.04.08 | ₩4,920 | ₩5,030 | ₩4,900 | ₩4,930 | +0.20% | 3.2만 |
|---|
| 2026.04.07 | ₩4,830 | ₩4,910 | ₩4,780 | ₩4,860 | +0.62% | 2.1만 |
|---|
| 2026.04.06 | ₩4,840 | ₩4,880 | ₩4,710 | ₩4,790 | -1.03% | 10.6만 |
|---|
| 2026.04.03 | ₩4,920 | ₩4,960 | ₩4,810 | ₩4,810 | -2.24% | 4만 |
|---|
| 2026.04.02 | ₩4,960 | ₩5,040 | ₩4,800 | ₩4,850 | -2.22% | 6.3만 |
|---|
| 2026.04.01 | ₩4,970 | ₩5,040 | ₩4,920 | ₩4,980 | +0.20% | 4만 |
|---|
| 2026.03.31 | ₩4,920 | ₩4,960 | ₩4,830 | ₩4,890 | -0.61% | 7.7만 |
|---|
| 2026.03.30 | ₩5,080 | ₩5,080 | ₩4,850 | ₩4,920 | -3.15% | 10.1만 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,230 | ₩5,010 | ₩5,210 | +1.96% | 5.2만 |
|---|
| 2026.03.26 | ₩5,210 | ₩5,260 | ₩5,120 | ₩5,150 | -1.15% | 3.9만 |
|---|
| 2026.03.25 | ₩5,210 | ₩5,230 | ₩5,170 | ₩5,190 | -0.38% | 1.6만 |
|---|
| 2026.03.24 | ₩5,230 | ₩5,250 | ₩5,100 | ₩5,200 | -0.57% | 4.1만 |
|---|
| 2026.03.23 | ₩5,350 | ₩5,350 | ₩5,100 | ₩5,110 | -4.49% | 7.3만 |
|---|
| 2026.03.20 | ₩5,460 | ₩5,500 | ₩5,330 | ₩5,360 | -1.83% | 8.1만 |
|---|
| 2026.03.19 | ₩5,370 | ₩5,500 | ₩5,280 | ₩5,330 | -0.74% | 8만 |
|---|
| 2026.03.18 | ₩5,350 | ₩5,420 | ₩5,310 | ₩5,320 | -0.56% | 2.6만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,390 | ₩5,190 | ₩5,250 | +0.38% | 6.2만 |
|---|
| 2026.03.16 | ₩5,260 | ₩5,310 | ₩5,180 | ₩5,200 | -1.14% | 2.9만 |
|---|
| 2026.03.13 | ₩5,180 | ₩5,370 | ₩5,100 | ₩5,280 | +1.93% | 6.6만 |
|---|
| 2026.03.12 | ₩5,110 | ₩5,190 | ₩5,000 | ₩5,190 | +1.57% | 4만 |
|---|
| 2026.03.11 | ₩4,960 | ₩5,140 | ₩4,950 | ₩5,100 | +2.82% | 3.8만 |
|---|
| 2026.03.10 | ₩4,860 | ₩4,930 | ₩4,820 | ₩4,880 | +0.41% | 9만 |
|---|
| 2026.03.09 | ₩4,890 | ₩4,910 | ₩4,500 | ₩4,780 | -2.25% | 6.2만 |
|---|
| 2026.03.06 | ₩5,080 | ₩5,140 | ₩4,980 | ₩5,050 | -0.59% | 4.6만 |
|---|
| 2026.03.05 | ₩4,970 | ₩5,230 | ₩4,970 | ₩5,230 | +5.23% | 6.8만 |
|---|
| 2026.03.04 | ₩5,230 | ₩5,280 | ₩4,810 | ₩4,930 | -5.74% | 9만 |
|---|
| 2026.03.03 | ₩5,200 | ₩5,460 | ₩5,140 | ₩5,310 | +2.12% | 6.3만 |
|---|
| 2026.02.27 | ₩5,220 | ₩5,320 | ₩5,070 | ₩5,300 | +1.53% | 13.9만 |
|---|
| 2026.02.26 | ₩5,500 | ₩5,500 | ₩5,300 | ₩5,300 | -3.64% | 9.1만 |
|---|
| 2026.02.25 | ₩5,460 | ₩5,480 | ₩5,340 | ₩5,420 | -0.73% | 6만 |
|---|
| 2026.02.24 | ₩5,600 | ₩5,600 | ₩5,370 | ₩5,430 | -3.04% | 6.1만 |
|---|
| 2026.02.23 | ₩5,570 | ₩5,630 | ₩5,480 | ₩5,580 | +0.18% | 8.3만 |
|---|
| 2026.02.20 | ₩5,500 | ₩5,670 | ₩5,340 | ₩5,500 | 0.00% | 9.8만 |
|---|
| 2026.02.19 | ₩5,320 | ₩5,510 | ₩5,280 | ₩5,510 | +3.57% | 14.1만 |
|---|
| 2026.02.13 | ₩5,070 | ₩5,300 | ₩5,060 | ₩5,170 | +1.97% | 12.4만 |
|---|
| 2026.02.12 | ₩5,050 | ₩5,100 | ₩5,010 | ₩5,090 | +0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩4,970 | ₩5,040 | ₩4,910 | ₩4,980 | +0.20% | 5만 |
|---|
| 2026.02.10 | ₩4,830 | ₩5,010 | ₩4,800 | ₩4,970 | +2.90% | 5.2만 |
|---|
| 2026.02.09 | ₩4,780 | ₩4,980 | ₩4,780 | ₩4,830 | +1.05% | 4.6만 |
|---|
| 2026.02.06 | ₩4,890 | ₩4,890 | ₩4,680 | ₩4,740 | -3.07% | 5.3만 |
|---|
| 2026.02.05 | ₩4,980 | ₩5,040 | ₩4,900 | ₩4,900 | -1.61% | 3.9만 |
|---|
| 2026.02.04 | ₩4,820 | ₩5,110 | ₩4,770 | ₩5,010 | +3.94% | 7.9만 |
|---|
| 2026.02.03 | ₩4,770 | ₩4,850 | ₩4,730 | ₩4,840 | +1.47% | 6.2만 |
|---|
| 2026.02.02 | ₩4,840 | ₩4,840 | ₩4,680 | ₩4,690 | -3.10% | 10만 |
|---|
| 2026.01.30 | ₩4,850 | ₩4,870 | ₩4,710 | ₩4,870 | +0.41% | 6.7만 |
|---|
| 2026.01.29 | ₩4,820 | ₩4,840 | ₩4,680 | ₩4,790 | -0.62% | 6.6만 |
|---|
| 2026.01.28 | ₩4,860 | ₩4,860 | ₩4,740 | ₩4,740 | -2.47% | 5.7만 |
|---|
| 2026.01.27 | ₩4,800 | ₩4,850 | ₩4,670 | ₩4,800 | 0.00% | 9.7만 |
|---|
| 2026.01.26 | ₩4,750 | ₩4,810 | ₩4,680 | ₩4,800 | +1.05% | 6만 |
|---|
| 2026.01.23 | ₩4,560 | ₩4,740 | ₩4,500 | ₩4,710 | +3.29% | 10.7만 |
|---|
| 2026.01.22 | ₩4,620 | ₩4,620 | ₩4,510 | ₩4,570 | -1.08% | 7.1만 |
|---|
| 2026.01.21 | ₩4,780 | ₩4,780 | ₩4,580 | ₩4,580 | -4.18% | 7.8만 |
|---|
| 2026.01.20 | ₩4,740 | ₩4,810 | ₩4,660 | ₩4,790 | +1.05% | 4.3만 |
|---|
| 2026.01.19 | ₩4,760 | ₩4,780 | ₩4,650 | ₩4,720 | -0.84% | 3.9만 |
|---|
| 2026.01.16 | ₩4,530 | ₩4,720 | ₩4,530 | ₩4,660 | +2.87% | 3.7만 |
|---|
| 2026.01.15 | ₩4,650 | ₩4,720 | ₩4,520 | ₩4,530 | -2.58% | 5.6만 |
|---|
| 2026.01.14 | ₩4,790 | ₩4,790 | ₩4,650 | ₩4,690 | -2.09% | 4.1만 |
|---|
| 2026.01.13 | ₩4,830 | ₩4,830 | ₩4,720 | ₩4,790 | -0.83% | 2.1만 |
|---|
| 2026.01.12 | ₩4,950 | ₩4,990 | ₩4,760 | ₩4,760 | -3.84% | 5.8만 |
|---|
| 2026.01.09 | ₩5,000 | ₩5,110 | ₩4,930 | ₩4,970 | -0.60% | 3.4만 |
|---|
| 2026.01.08 | ₩4,940 | ₩5,000 | ₩4,910 | ₩4,940 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩5,020 | ₩5,020 | ₩4,920 | ₩4,990 | -0.60% | 6.3만 |
|---|
| 2026.01.06 | ₩5,040 | ₩5,050 | ₩4,960 | ₩4,980 | -1.19% | 2.6만 |
|---|
| 2026.01.05 | ₩5,100 | ₩5,150 | ₩4,950 | ₩5,020 | -1.57% | 6.4만 |
|---|
| 2026.01.02 | ₩5,070 | ₩5,170 | ₩5,050 | ₩5,090 | +0.39% | 6만 |
|---|
| 2025.12.30 | ₩5,030 | ₩5,140 | ₩4,890 | ₩5,070 | +0.80% | 10.1만 |
|---|
| 2025.12.29 | ₩4,980 | ₩5,040 | ₩4,880 | ₩4,950 | -0.60% | 5만 |
|---|
| 2025.12.26 | ₩5,070 | ₩5,070 | ₩4,920 | ₩4,980 | -1.78% | 3.9만 |
|---|
| 2025.12.24 | ₩5,150 | ₩5,150 | ₩4,990 | ₩5,080 | -1.36% | 5.1만 |
|---|
| 2025.12.23 | ₩4,970 | ₩5,140 | ₩4,960 | ₩5,120 | +3.02% | 7.1만 |
|---|
| 2025.12.22 | ₩5,000 | ₩5,020 | ₩4,930 | ₩4,970 | -0.60% | 3.1만 |
|---|
| 2025.12.19 | ₩5,020 | ₩5,080 | ₩4,810 | ₩5,000 | -0.40% | 2.7만 |
|---|
| 2025.12.18 | ₩4,990 | ₩5,150 | ₩4,890 | ₩4,960 | -0.60% | 8.5만 |
|---|
| 2025.12.17 | ₩4,980 | ₩4,980 | ₩4,830 | ₩4,970 | -0.20% | 3.1만 |
|---|
| 2025.12.16 | ₩5,040 | ₩5,040 | ₩4,910 | ₩4,910 | -2.58% | 3.2만 |
|---|
| 2025.12.15 | ₩5,070 | ₩5,080 | ₩4,980 | ₩4,980 | -1.78% | 4.3만 |
|---|
| 2025.12.12 | ₩5,030 | ₩5,070 | ₩4,780 | ₩5,060 | +0.60% | 5.7만 |
|---|
| 2025.12.11 | ₩4,970 | ₩5,060 | ₩4,960 | ₩5,030 | +1.21% | 3.1만 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,030 | ₩4,930 | ₩5,020 | +0.40% | 1.9만 |
|---|
| 2025.12.09 | ₩4,940 | ₩5,000 | ₩4,890 | ₩5,000 | +1.21% | 2.5만 |
|---|
| 2025.12.08 | ₩5,050 | ₩5,070 | ₩4,920 | ₩4,940 | -2.18% | 4.5만 |
|---|
| 2025.12.05 | ₩5,120 | ₩5,130 | ₩5,000 | ₩5,050 | -1.37% | 4.1만 |
|---|
| 2025.12.04 | ₩5,120 | ₩5,180 | ₩5,080 | ₩5,100 | -0.39% | 3만 |
|---|
| 2025.12.03 | ₩5,150 | ₩5,170 | ₩5,080 | ₩5,130 | -0.39% | 3만 |
|---|
| 2025.12.02 | ₩5,040 | ₩5,140 | ₩5,000 | ₩5,140 | +1.98% | 3.5만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,160 | ₩5,020 | ₩5,040 | -1.37% | 3.8만 |
|---|
| 2025.11.28 | ₩4,990 | ₩5,130 | ₩4,990 | ₩5,070 | +1.60% | 15.1만 |
|---|
| 2025.11.27 | ₩5,110 | ₩5,120 | ₩4,900 | ₩5,060 | -0.98% | 8.1만 |
|---|
| 2025.11.26 | ₩5,000 | ₩5,120 | ₩4,980 | ₩5,050 | +1.00% | 4만 |
|---|
| 2025.11.25 | ₩5,290 | ₩5,290 | ₩5,000 | ₩5,020 | -5.10% | 10만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,300 | ₩5,130 | ₩5,300 | +0.57% | 6.9만 |
|---|
| 2025.11.21 | ₩5,280 | ₩5,370 | ₩5,130 | ₩5,250 | -0.57% | 11.9만 |
|---|
| 2025.11.20 | ₩5,280 | ₩5,290 | ₩5,080 | ₩5,270 | -0.19% | 10만 |
|---|
| 2025.11.19 | ₩5,150 | ₩5,280 | ₩5,050 | ₩5,280 | +2.52% | 16.2만 |
|---|
| 2025.11.18 | ₩5,090 | ₩5,150 | ₩5,040 | ₩5,150 | +1.18% | 12.1만 |
|---|
| 2025.11.17 | ₩4,700 | ₩5,200 | ₩4,600 | ₩5,140 | +9.36% | 80.7만 |
|---|
| 2025.11.14 | ₩4,680 | ₩4,680 | ₩4,570 | ₩4,570 | -2.35% | 3.4만 |
|---|
| 2025.11.13 | ₩4,640 | ₩4,690 | ₩4,600 | ₩4,660 | +0.43% | 3만 |
|---|
| 2025.11.12 | ₩4,640 | ₩4,660 | ₩4,550 | ₩4,640 | 0.00% | 2.9만 |
|---|
| 2025.11.11 | ₩4,640 | ₩4,670 | ₩4,560 | ₩4,630 | -0.22% | 3.7만 |
|---|
| 2025.11.10 | ₩4,480 | ₩4,640 | ₩4,480 | ₩4,640 | +3.57% | 8.1만 |
|---|
| 2025.11.07 | ₩4,480 | ₩4,520 | ₩4,410 | ₩4,440 | -0.89% | 4만 |
|---|
| 2025.11.06 | ₩4,370 | ₩4,510 | ₩4,320 | ₩4,480 | +2.52% | 4.6만 |
|---|
| 2025.11.05 | ₩4,380 | ₩4,400 | ₩4,230 | ₩4,350 | -0.68% | 7.8만 |
|---|
| 2025.11.04 | ₩4,570 | ₩4,570 | ₩4,360 | ₩4,370 | -4.38% | 7.9만 |
|---|
| 2025.11.03 | ₩4,550 | ₩4,590 | ₩4,440 | ₩4,490 | -1.32% | 4.9만 |
|---|
| 2025.10.31 | ₩4,470 | ₩4,600 | ₩4,440 | ₩4,570 | +2.24% | 6.9만 |
|---|
| 2025.10.30 | ₩4,420 | ₩4,570 | ₩4,190 | ₩4,500 | +1.81% | 13.4만 |
|---|
| 2025.10.29 | ₩4,400 | ₩4,510 | ₩4,400 | ₩4,440 | +0.91% | 5.7만 |
|---|
| 2025.10.28 | ₩4,430 | ₩4,460 | ₩4,350 | ₩4,430 | 0.00% | 6.6만 |
|---|
| 2025.10.27 | ₩4,500 | ₩4,500 | ₩4,380 | ₩4,380 | -2.67% | 9.1만 |
|---|
| 2025.10.24 | ₩4,500 | ₩4,500 | ₩4,420 | ₩4,490 | -0.22% | 5.4만 |
|---|
| 2025.10.23 | ₩4,470 | ₩4,510 | ₩4,420 | ₩4,500 | +0.67% | 2.8만 |
|---|
| 2025.10.22 | ₩4,470 | ₩4,510 | ₩4,410 | ₩4,470 | 0.00% | 5.7만 |
|---|
| 2025.10.21 | ₩4,510 | ₩4,700 | ₩4,460 | ₩4,500 | -0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩4,460 | ₩4,550 | ₩4,460 | ₩4,460 | 0.00% | 5.8만 |
|---|
| 2025.10.17 | ₩4,500 | ₩4,610 | ₩4,420 | ₩4,490 | -0.22% | 8.6만 |
|---|
| 2025.10.16 | ₩4,480 | ₩4,560 | ₩4,460 | ₩4,500 | +0.45% | 6.7만 |
|---|
| 2025.10.15 | ₩4,470 | ₩4,550 | ₩4,450 | ₩4,470 | 0.00% | 2.9만 |
|---|
| 2025.10.14 | ₩4,490 | ₩4,580 | ₩4,470 | ₩4,470 | -0.45% | 2.4만 |
|---|
| 2025.10.13 | ₩4,470 | ₩4,550 | ₩4,440 | ₩4,490 | +0.45% | 3.8만 |
|---|
| 2025.10.10 | ₩4,610 | ₩4,660 | ₩4,470 | ₩4,470 | -3.04% | 7.8만 |
|---|