시장 데이터를 불러오는 중
전체 종목
누리플렉스 과거 주가
040160.KQ · KOSDAQ
주요 제품·사업: 지능형검침인프라(AMI),에너지관리시스템, 플랫폼 SW
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
040160.KQ · KOSDAQ
주요 제품·사업: 지능형검침인프라(AMI),에너지관리시스템, 플랫폼 SW
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,150 | ₩6,310 | ₩6,000 | ₩6,060 | -1.46% | 4.7천 |
| 2026.10.07 | ₩6,620 | ₩6,620 | ₩6,150 | ₩6,150 | -7.10% | 1.1만 |
| 2026.10.06 | ₩6,380 | ₩6,500 | ₩6,220 | ₩6,480 | +1.57% | 6.4천 |
| 2026.10.02 | ₩6,240 | ₩6,390 | ₩6,020 | ₩6,230 | -0.16% | 8.4천 |
| 2026.10.01 | ₩6,600 | ₩6,600 | ₩6,200 | ₩6,240 | -5.45% | 1.3만 |
| 2026.09.30 | ₩6,400 | ₩6,520 | ₩6,330 | ₩6,450 | +0.78% | 1.2만 |
| 2026.09.29 | ₩6,410 | ₩6,590 | ₩6,250 | ₩6,250 | -2.50% | 8.6천 |
| 2026.09.28 | ₩6,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,320 |
| ₩6,510 |
| +1.72% |
| 1.2만 |
| 2026.09.23 | ₩6,700 | ₩6,800 | ₩6,300 | ₩6,490 | -3.13% | 1.6만 |
|---|
| 2026.09.22 | ₩6,900 | ₩7,180 | ₩6,560 | ₩6,630 | -3.91% | 2.2만 |
|---|
| 2026.09.21 | ₩6,860 | ₩7,330 | ₩6,550 | ₩6,830 | -0.44% | 6.5만 |
|---|
| 2026.09.18 | ₩6,650 | ₩6,650 | ₩6,300 | ₩6,620 | -0.45% | 2만 |
|---|
| 2026.09.17 | ₩6,510 | ₩6,640 | ₩6,260 | ₩6,490 | -0.31% | 1.1만 |
|---|
| 2026.09.16 | ₩6,190 | ₩6,410 | ₩5,690 | ₩6,350 | +2.58% | 8.2천 |
|---|
| 2026.09.15 | ₩6,530 | ₩6,530 | ₩6,180 | ₩6,190 | -5.21% | 1.1만 |
|---|
| 2026.09.14 | ₩6,950 | ₩6,950 | ₩6,380 | ₩6,380 | -8.20% | 2.5만 |
|---|
| 2026.09.11 | ₩7,070 | ₩7,480 | ₩6,850 | ₩6,940 | -1.84% | 2.4만 |
|---|
| 2026.09.10 | ₩6,940 | ₩7,110 | ₩6,780 | ₩7,070 | +1.87% | 7천 |
|---|
| 2026.09.09 | ₩6,960 | ₩7,110 | ₩6,880 | ₩6,940 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩6,930 | ₩7,180 | ₩6,930 | ₩6,970 | +0.58% | 1.4만 |
|---|
| 2026.09.07 | ₩6,750 | ₩7,290 | ₩6,700 | ₩6,930 | +2.67% | 1만 |
|---|
| 2026.09.04 | ₩6,770 | ₩6,930 | ₩6,450 | ₩6,810 | +0.59% | 2.4만 |
|---|
| 2026.09.03 | ₩6,430 | ₩6,750 | ₩6,430 | ₩6,610 | +2.80% | 2.6만 |
|---|
| 2026.09.02 | ₩6,380 | ₩6,700 | ₩6,380 | ₩6,430 | +0.78% | 1.1만 |
|---|
| 2026.09.01 | ₩6,700 | ₩6,860 | ₩6,620 | ₩6,700 | 0.00% | 7.3천 |
|---|
| 2026.08.31 | ₩6,930 | ₩6,940 | ₩6,510 | ₩6,700 | -3.32% | 1.4만 |
|---|
| 2026.08.28 | ₩7,360 | ₩7,360 | ₩6,870 | ₩6,930 | -5.84% | 2만 |
|---|
| 2026.08.27 | ₩6,700 | ₩7,420 | ₩6,620 | ₩7,200 | +7.46% | 4만 |
|---|
| 2026.08.26 | ₩6,660 | ₩6,750 | ₩6,500 | ₩6,710 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩6,400 | ₩6,660 | ₩6,000 | ₩6,660 | +4.06% | 1.7만 |
|---|
| 2026.08.24 | ₩6,100 | ₩6,890 | ₩6,090 | ₩6,390 | +4.75% | 3.3만 |
|---|
| 2026.08.21 | ₩6,490 | ₩6,490 | ₩5,880 | ₩6,150 | -5.24% | 3.5만 |
|---|
| 2026.08.20 | ₩6,100 | ₩6,660 | ₩5,970 | ₩6,460 | +5.90% | 2.8만 |
|---|
| 2026.08.19 | ₩6,280 | ₩6,440 | ₩5,860 | ₩6,100 | -2.87% | 3만 |
|---|
| 2026.08.18 | ₩5,690 | ₩7,150 | ₩5,540 | ₩6,280 | +10.37% | 12.6만 |
|---|
| 2026.08.14 | ₩5,660 | ₩5,990 | ₩5,530 | ₩5,550 | -1.94% | 4.9만 |
|---|
| 2026.08.13 | ₩5,460 | ₩5,770 | ₩5,320 | ₩5,520 | +1.10% | 2.5만 |
|---|
| 2026.08.12 | ₩5,370 | ₩5,580 | ₩5,200 | ₩5,400 | +0.56% | 2.4만 |
|---|
| 2026.08.11 | ₩5,300 | ₩5,470 | ₩5,080 | ₩5,230 | -1.32% | 2.8만 |
|---|
| 2026.08.10 | ₩4,870 | ₩5,380 | ₩4,845 | ₩5,330 | +9.45% | 4.7만 |
|---|
| 2026.08.07 | ₩5,500 | ₩5,650 | ₩4,780 | ₩4,840 | -12.00% | 11.1만 |
|---|
| 2026.08.06 | ₩4,945 | ₩6,240 | ₩4,650 | ₩5,540 | +12.03% | 19.1만 |
|---|
| 2026.08.05 | ₩4,410 | ₩4,980 | ₩4,300 | ₩4,805 | +8.96% | 3만 |
|---|
| 2026.08.04 | ₩4,270 | ₩4,515 | ₩4,175 | ₩4,410 | +3.28% | 1.6만 |
|---|
| 2026.08.03 | ₩3,985 | ₩4,650 | ₩3,985 | ₩4,410 | +10.66% | 3.6만 |
|---|
| 2026.07.31 | ₩3,510 | ₩4,350 | ₩3,510 | ₩4,115 | +17.24% | 4.8만 |
|---|
| 2026.07.30 | ₩4,090 | ₩4,195 | ₩3,510 | ₩3,510 | -14.18% | 4.4만 |
|---|
| 2026.07.29 | ₩4,840 | ₩4,950 | ₩3,800 | ₩4,090 | -15.50% | 4.7만 |
|---|
| 2026.07.28 | ₩5,050 | ₩5,050 | ₩4,500 | ₩4,735 | -6.24% | 3.9만 |
|---|
| 2026.07.27 | ₩5,180 | ₩5,180 | ₩4,800 | ₩4,955 | -4.34% | 7.3천 |
|---|
| 2026.07.24 | ₩5,210 | ₩5,250 | ₩4,875 | ₩5,050 | -3.07% | 1.4만 |
|---|
| 2026.07.23 | ₩5,490 | ₩5,490 | ₩4,860 | ₩5,250 | -4.37% | 1.4만 |
|---|
| 2026.07.22 | ₩4,810 | ₩5,280 | ₩4,810 | ₩5,240 | +8.94% | 3.3만 |
|---|
| 2026.07.21 | ₩4,885 | ₩5,030 | ₩4,470 | ₩4,690 | -3.99% | 5만 |
|---|
| 2026.07.20 | ₩5,460 | ₩5,810 | ₩4,810 | ₩4,920 | -9.89% | 4.9만 |
|---|
| 2026.07.16 | ₩6,050 | ₩6,200 | ₩5,450 | ₩5,780 | -4.46% | 1.8만 |
|---|
| 2026.07.15 | ₩5,990 | ₩6,270 | ₩5,910 | ₩6,040 | +0.83% | 1.5만 |
|---|
| 2026.07.14 | ₩5,920 | ₩5,990 | ₩5,480 | ₩5,840 | -1.35% | 5.7만 |
|---|
| 2026.07.13 | ₩6,980 | ₩6,980 | ₩5,850 | ₩5,910 | -15.33% | 3.4만 |
|---|
| 2026.07.10 | ₩5,920 | ₩6,890 | ₩5,920 | ₩6,810 | +15.03% | 3.8만 |
|---|
| 2026.07.09 | ₩7,450 | ₩7,490 | ₩5,750 | ₩5,920 | -20.54% | 5.5만 |
|---|
| 2026.07.08 | ₩6,880 | ₩6,880 | ₩5,660 | ₩5,920 | -13.95% | 7.4만 |
|---|
| 2026.07.07 | ₩7,240 | ₩7,390 | ₩6,550 | ₩6,760 | -6.63% | 1.9만 |
|---|
| 2026.07.06 | ₩7,360 | ₩7,550 | ₩6,900 | ₩7,210 | -2.04% | 2.4만 |
|---|
| 2026.07.03 | ₩7,320 | ₩7,530 | ₩6,830 | ₩7,360 | +0.55% | 3만 |
|---|
| 2026.07.02 | ₩8,000 | ₩8,090 | ₩7,230 | ₩7,380 | -7.75% | 5.9만 |
|---|
| 2026.07.01 | ₩8,060 | ₩8,060 | ₩7,700 | ₩7,990 | -0.87% | 1.7만 |
|---|
| 2026.06.30 | ₩8,040 | ₩8,040 | ₩7,790 | ₩7,860 | -2.24% | 1.1만 |
|---|
| 2026.06.29 | ₩7,420 | ₩8,070 | ₩7,200 | ₩8,050 | +8.49% | 2.5만 |
|---|
| 2026.06.26 | ₩8,250 | ₩8,330 | ₩7,280 | ₩7,410 | -10.18% | 3만 |
|---|
| 2026.06.25 | ₩8,250 | ₩8,590 | ₩8,030 | ₩8,330 | +0.97% | 2.9만 |
|---|
| 2026.06.24 | ₩7,540 | ₩8,670 | ₩6,960 | ₩8,040 | +6.63% | 5.7만 |
|---|
| 2026.06.23 | ₩8,660 | ₩8,660 | ₩7,520 | ₩7,540 | -12.93% | 4.8만 |
|---|
| 2026.06.22 | ₩8,690 | ₩9,460 | ₩8,420 | ₩8,660 | -0.35% | 3.7만 |
|---|
| 2026.06.19 | ₩8,870 | ₩9,010 | ₩8,500 | ₩8,680 | -2.14% | 2.6만 |
|---|
| 2026.06.18 | ₩9,120 | ₩9,150 | ₩8,550 | ₩8,790 | -3.62% | 2.7만 |
|---|
| 2026.06.17 | ₩9,590 | ₩9,650 | ₩9,120 | ₩9,120 | -4.90% | 1.5만 |
|---|
| 2026.06.16 | ₩9,580 | ₩9,710 | ₩9,210 | ₩9,430 | -1.57% | 2.8만 |
|---|
| 2026.06.15 | ₩8,990 | ₩9,800 | ₩8,650 | ₩9,650 | +7.34% | 9.4만 |
|---|
| 2026.06.12 | ₩8,820 | ₩9,550 | ₩8,660 | ₩8,970 | +1.70% | 7.2만 |
|---|
| 2026.06.11 | ₩8,280 | ₩9,090 | ₩8,110 | ₩8,780 | +6.04% | 6.2만 |
|---|
| 2026.06.10 | ₩9,850 | ₩10,240 | ₩8,150 | ₩8,510 | -13.60% | 15만 |
|---|
| 2026.06.09 | ₩9,680 | ₩10,100 | ₩9,560 | ₩9,850 | +1.76% | 5.7만 |
|---|
| 2026.06.08 | ₩10,400 | ₩10,400 | ₩8,580 | ₩9,440 | -9.23% | 9.3만 |
|---|
| 2026.06.05 | ₩11,800 | ₩11,800 | ₩10,550 | ₩10,710 | -9.24% | 10.5만 |
|---|
| 2026.06.04 | ₩11,990 | ₩12,290 | ₩11,270 | ₩11,850 | -1.17% | 5.8만 |
|---|
| 2026.06.02 | ₩13,230 | ₩13,400 | ₩11,650 | ₩11,990 | -9.37% | 7.6만 |
|---|
| 2026.06.01 | ₩14,030 | ₩14,040 | ₩13,000 | ₩13,230 | -5.70% | 5.4만 |
|---|
| 2026.05.29 | ₩13,550 | ₩14,470 | ₩12,950 | ₩14,030 | +3.54% | 6.2만 |
|---|
| 2026.05.28 | ₩13,750 | ₩13,750 | ₩13,010 | ₩13,540 | -1.53% | 4.1만 |
|---|
| 2026.05.27 | ₩13,770 | ₩13,840 | ₩12,970 | ₩13,750 | -0.15% | 6.1만 |
|---|
| 2026.05.26 | ₩14,700 | ₩15,400 | ₩13,550 | ₩13,740 | -6.53% | 5.6만 |
|---|
| 2026.05.22 | ₩13,400 | ₩14,410 | ₩13,400 | ₩14,340 | +7.01% | 3.3만 |
|---|
| 2026.05.21 | ₩14,330 | ₩14,580 | ₩13,100 | ₩13,400 | -6.49% | 5.6만 |
|---|
| 2026.05.20 | ₩14,270 | ₩14,270 | ₩13,380 | ₩14,000 | -1.89% | 6.9만 |
|---|
| 2026.05.19 | ₩15,720 | ₩15,720 | ₩13,310 | ₩14,270 | -9.22% | 6.9만 |
|---|
| 2026.05.18 | ₩14,640 | ₩15,600 | ₩14,630 | ₩14,970 | +2.25% | 6.6만 |
|---|
| 2026.05.15 | ₩17,840 | ₩18,180 | ₩15,400 | ₩15,770 | -11.60% | 10.5만 |
|---|
| 2026.05.14 | ₩17,470 | ₩18,070 | ₩17,050 | ₩17,730 | +1.49% | 5.8만 |
|---|
| 2026.05.13 | ₩16,670 | ₩17,230 | ₩16,670 | ₩17,050 | +2.28% | 3.3만 |
|---|
| 2026.05.12 | ₩17,780 | ₩17,950 | ₩16,590 | ₩17,240 | -3.04% | 6만 |
|---|
| 2026.05.11 | ₩18,700 | ₩19,250 | ₩17,270 | ₩17,780 | -4.92% | 8.3만 |
|---|
| 2026.05.08 | ₩18,000 | ₩18,190 | ₩17,300 | ₩18,140 | +0.78% | 5.4만 |
|---|
| 2026.05.07 | ₩16,980 | ₩18,260 | ₩16,520 | ₩17,550 | +3.36% | 7.8만 |
|---|
| 2026.05.06 | ₩17,130 | ₩18,000 | ₩16,520 | ₩16,980 | -0.88% | 6.4만 |
|---|
| 2026.05.04 | ₩17,350 | ₩17,750 | ₩16,500 | ₩17,490 | +0.81% | 7.4만 |
|---|
| 2026.04.30 | ₩17,200 | ₩17,490 | ₩16,300 | ₩16,770 | -2.50% | 7.4만 |
|---|
| 2026.04.29 | ₩17,300 | ₩17,300 | ₩16,570 | ₩17,200 | -0.58% | 4만 |
|---|
| 2026.04.28 | ₩17,060 | ₩18,180 | ₩16,760 | ₩16,890 | -1.00% | 7.3만 |
|---|
| 2026.04.27 | ₩17,610 | ₩17,610 | ₩16,400 | ₩17,060 | -3.12% | 8.7만 |
|---|
| 2026.04.24 | ₩17,000 | ₩17,610 | ₩16,230 | ₩16,890 | -0.65% | 12.1만 |
|---|
| 2026.04.23 | ₩14,800 | ₩17,680 | ₩14,180 | ₩17,000 | +14.86% | 37.8만 |
|---|
| 2026.04.22 | ₩15,020 | ₩15,830 | ₩13,900 | ₩14,800 | -1.46% | 17.6만 |
|---|
| 2026.04.21 | ₩16,670 | ₩16,820 | ₩13,600 | ₩15,020 | -9.90% | 32.8만 |
|---|
| 2026.04.20 | ₩17,050 | ₩19,350 | ₩15,250 | ₩16,040 | -5.92% | 28.7만 |
|---|
| 2026.04.17 | ₩14,700 | ₩17,080 | ₩14,700 | ₩17,000 | +15.65% | 20.5만 |
|---|
| 2026.04.16 | ₩13,240 | ₩14,800 | ₩13,240 | ₩14,660 | +10.73% | 21.4만 |
|---|
| 2026.04.15 | ₩12,150 | ₩13,240 | ₩12,020 | ₩13,240 | +8.97% | 20.2만 |
|---|
| 2026.04.14 | ₩11,100 | ₩12,140 | ₩11,100 | ₩11,990 | +8.02% | 20.4만 |
|---|
| 2026.04.13 | ₩10,880 | ₩11,360 | ₩10,880 | ₩11,360 | +4.41% | 11.8만 |
|---|
| 2026.04.10 | ₩10,830 | ₩11,000 | ₩10,410 | ₩10,880 | +0.46% | 7.4만 |
|---|
| 2026.04.09 | ₩10,510 | ₩10,680 | ₩10,210 | ₩10,550 | +0.38% | 1.6만 |
|---|
| 2026.04.08 | ₩10,660 | ₩10,880 | ₩10,360 | ₩10,510 | -1.41% | 4.6만 |
|---|
| 2026.04.07 | ₩10,390 | ₩11,300 | ₩10,220 | ₩10,640 | +2.41% | 20.2만 |
|---|
| 2026.04.06 | ₩10,430 | ₩10,700 | ₩10,100 | ₩10,180 | -2.40% | 7만 |
|---|
| 2026.04.03 | ₩9,950 | ₩10,890 | ₩9,950 | ₩10,430 | +4.82% | 18.4만 |
|---|
| 2026.04.02 | ₩10,290 | ₩10,490 | ₩9,880 | ₩9,940 | -3.40% | 8.9만 |
|---|
| 2026.04.01 | ₩10,350 | ₩10,380 | ₩10,070 | ₩10,290 | -0.58% | 4.5만 |
|---|
| 2026.03.31 | ₩10,100 | ₩10,100 | ₩9,500 | ₩9,910 | -1.88% | 6.7만 |
|---|
| 2026.03.30 | ₩10,510 | ₩10,510 | ₩9,700 | ₩9,910 | -5.71% | 9.5만 |
|---|
| 2026.03.27 | ₩10,140 | ₩10,580 | ₩9,980 | ₩10,520 | +3.75% | 11.2만 |
|---|
| 2026.03.26 | ₩10,020 | ₩10,260 | ₩9,460 | ₩10,150 | +1.30% | 10.9만 |
|---|
| 2026.03.25 | ₩10,230 | ₩10,460 | ₩9,810 | ₩10,020 | -2.05% | 8.2만 |
|---|
| 2026.03.24 | ₩10,080 | ₩10,500 | ₩9,950 | ₩10,230 | +1.49% | 5.7만 |
|---|
| 2026.03.23 | ₩10,300 | ₩10,300 | ₩9,880 | ₩10,030 | -2.62% | 8.6만 |
|---|
| 2026.03.20 | ₩10,500 | ₩10,750 | ₩10,170 | ₩10,270 | -2.19% | 10.7만 |
|---|
| 2026.03.19 | ₩10,000 | ₩10,680 | ₩9,700 | ₩10,500 | +5.00% | 14.8만 |
|---|
| 2026.03.18 | ₩9,980 | ₩10,400 | ₩9,510 | ₩10,200 | +2.20% | 9.9만 |
|---|
| 2026.03.17 | ₩10,000 | ₩10,250 | ₩9,920 | ₩9,980 | -0.20% | 5.7만 |
|---|
| 2026.03.16 | ₩10,300 | ₩10,580 | ₩9,810 | ₩10,000 | -2.91% | 12.6만 |
|---|
| 2026.03.13 | ₩9,200 | ₩10,210 | ₩9,110 | ₩10,100 | +9.78% | 27.8만 |
|---|
| 2026.03.12 | ₩9,080 | ₩9,740 | ₩9,080 | ₩9,500 | +4.63% | 11.2만 |
|---|
| 2026.03.11 | ₩9,500 | ₩9,860 | ₩8,920 | ₩9,060 | -4.63% | 15.6만 |
|---|
| 2026.03.10 | ₩9,450 | ₩9,990 | ₩9,270 | ₩9,350 | -1.06% | 23.8만 |
|---|
| 2026.03.09 | ₩8,800 | ₩9,170 | ₩8,630 | ₩9,000 | +2.27% | 7만 |
|---|
| 2026.03.06 | ₩8,940 | ₩9,300 | ₩8,510 | ₩9,250 | +3.47% | 9.3만 |
|---|
| 2026.03.05 | ₩8,260 | ₩9,030 | ₩8,260 | ₩8,800 | +6.54% | 9.5만 |
|---|
| 2026.03.04 | ₩8,900 | ₩8,900 | ₩8,000 | ₩8,000 | -10.11% | 14.1만 |
|---|
| 2026.03.03 | ₩9,250 | ₩9,500 | ₩8,680 | ₩8,950 | -3.24% | 10.4만 |
|---|
| 2026.02.27 | ₩8,340 | ₩9,300 | ₩7,800 | ₩9,270 | +11.15% | 24.5만 |
|---|
| 2026.02.26 | ₩9,220 | ₩9,220 | ₩8,210 | ₩8,350 | -9.44% | 19.6만 |
|---|
| 2026.02.25 | ₩9,500 | ₩9,800 | ₩8,560 | ₩9,220 | -2.95% | 25.3만 |
|---|
| 2026.02.24 | ₩9,000 | ₩9,500 | ₩8,710 | ₩9,410 | +4.56% | 18.2만 |
|---|
| 2026.02.23 | ₩8,490 | ₩8,710 | ₩8,230 | ₩8,700 | +2.47% | 17.6만 |
|---|
| 2026.02.20 | ₩7,810 | ₩8,240 | ₩7,750 | ₩8,080 | +3.46% | 18.2만 |
|---|
| 2026.02.19 | ₩6,750 | ₩7,900 | ₩6,750 | ₩7,790 | +15.41% | 34.4만 |
|---|
| 2026.02.13 | ₩6,340 | ₩6,970 | ₩6,080 | ₩6,660 | +5.05% | 18.7만 |
|---|
| 2026.02.12 | ₩6,240 | ₩6,560 | ₩6,020 | ₩6,350 | +1.76% | 16만 |
|---|
| 2026.02.11 | ₩6,300 | ₩6,300 | ₩6,260 | ₩6,300 | 0.00% | 4.6만 |
|---|
| 2026.02.10 | ₩6,370 | ₩6,370 | ₩6,250 | ₩6,300 | -1.10% | 3만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,250 | ₩6,130 | ₩6,250 | 0.00% | 9.6만 |
|---|
| 2026.02.06 | ₩5,500 | ₩6,300 | ₩5,360 | ₩6,210 | +12.91% | 42.3만 |
|---|
| 2026.02.05 | ₩5,670 | ₩5,900 | ₩5,050 | ₩5,500 | -3.00% | 78.5만 |
|---|
| 2026.02.04 | ₩4,100 | ₩5,300 | ₩4,060 | ₩5,300 | +29.27% | 78.5만 |
|---|
| 2026.02.03 | ₩3,990 | ₩4,100 | ₩3,885 | ₩4,080 | +2.26% | 7.1만 |
|---|
| 2026.02.02 | ₩4,100 | ₩4,130 | ₩3,755 | ₩3,920 | -4.39% | 8.9만 |
|---|
| 2026.01.30 | ₩4,095 | ₩4,290 | ₩3,850 | ₩3,870 | -5.49% | 16.2만 |
|---|
| 2026.01.29 | ₩3,730 | ₩4,045 | ₩3,730 | ₩3,900 | +4.56% | 9.8만 |
|---|
| 2026.01.28 | ₩3,625 | ₩3,730 | ₩3,605 | ₩3,730 | +2.90% | 3.2만 |
|---|
| 2026.01.27 | ₩3,690 | ₩3,780 | ₩3,635 | ₩3,650 | -1.08% | 1.5만 |
|---|
| 2026.01.26 | ₩3,495 | ₩3,710 | ₩3,400 | ₩3,700 | +5.87% | 6.8만 |
|---|
| 2026.01.23 | ₩3,430 | ₩3,485 | ₩3,305 | ₩3,480 | +1.46% | 2.4만 |
|---|
| 2026.01.22 | ₩3,595 | ₩3,595 | ₩3,330 | ₩3,330 | -7.37% | 4.2만 |
|---|
| 2026.01.21 | ₩3,585 | ₩3,590 | ₩3,410 | ₩3,535 | -1.39% | 1.2만 |
|---|
| 2026.01.20 | ₩3,490 | ₩3,590 | ₩3,465 | ₩3,585 | +2.72% | 2.1만 |
|---|
| 2026.01.19 | ₩3,475 | ₩3,525 | ₩3,410 | ₩3,505 | +0.86% | 2.2만 |
|---|
| 2026.01.16 | ₩3,465 | ₩3,500 | ₩3,405 | ₩3,445 | -0.58% | 1만 |
|---|
| 2026.01.15 | ₩3,450 | ₩3,480 | ₩3,355 | ₩3,475 | +0.72% | 1만 |
|---|
| 2026.01.14 | ₩3,515 | ₩3,625 | ₩3,390 | ₩3,400 | -3.27% | 2.7만 |
|---|
| 2026.01.13 | ₩3,675 | ₩3,675 | ₩3,515 | ₩3,515 | -4.35% | 1.8만 |
|---|
| 2026.01.12 | ₩3,815 | ₩3,820 | ₩3,650 | ₩3,675 | -3.67% | 1.1만 |
|---|
| 2026.01.09 | ₩3,750 | ₩3,845 | ₩3,690 | ₩3,720 | -0.80% | 5.2천 |
|---|
| 2026.01.08 | ₩3,770 | ₩3,800 | ₩3,705 | ₩3,750 | -0.53% | 8.9천 |
|---|
| 2026.01.07 | ₩3,800 | ₩3,900 | ₩3,770 | ₩3,810 | +0.26% | 2.6만 |
|---|
| 2026.01.06 | ₩3,720 | ₩3,785 | ₩3,670 | ₩3,785 | +1.75% | 1.9만 |
|---|
| 2026.01.05 | ₩3,800 | ₩3,800 | ₩3,670 | ₩3,720 | -2.11% | 1.9만 |
|---|
| 2026.01.02 | ₩3,765 | ₩3,805 | ₩3,715 | ₩3,800 | +0.93% | 1.7만 |
|---|
| 2025.12.30 | ₩3,760 | ₩3,795 | ₩3,605 | ₩3,765 | +0.13% | 1.5만 |
|---|
| 2025.12.29 | ₩3,785 | ₩3,820 | ₩3,655 | ₩3,800 | +0.40% | 1.2만 |
|---|
| 2025.12.26 | ₩3,775 | ₩3,830 | ₩3,650 | ₩3,805 | +0.79% | 1.4만 |
|---|
| 2025.12.24 | ₩3,875 | ₩3,875 | ₩3,690 | ₩3,805 | -1.81% | 1.5만 |
|---|
| 2025.12.23 | ₩3,840 | ₩3,890 | ₩3,755 | ₩3,755 | -2.21% | 1.5만 |
|---|
| 2025.12.22 | ₩3,885 | ₩3,885 | ₩3,755 | ₩3,840 | -1.16% | 2.7만 |
|---|
| 2025.12.19 | ₩3,930 | ₩3,930 | ₩3,835 | ₩3,890 | -1.02% | 1.4만 |
|---|
| 2025.12.18 | ₩3,940 | ₩3,940 | ₩3,815 | ₩3,910 | -0.76% | 1.7만 |
|---|
| 2025.12.17 | ₩3,905 | ₩3,945 | ₩3,850 | ₩3,920 | +0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩3,910 | ₩3,990 | ₩3,790 | ₩3,905 | -0.13% | 2.5만 |
|---|
| 2025.12.15 | ₩3,975 | ₩3,975 | ₩3,860 | ₩3,895 | -2.01% | 1.7만 |
|---|
| 2025.12.12 | ₩4,080 | ₩4,080 | ₩3,855 | ₩3,980 | -2.45% | 2.3만 |
|---|
| 2025.12.11 | ₩3,945 | ₩4,145 | ₩3,825 | ₩3,980 | +0.89% | 9.1만 |
|---|
| 2025.12.10 | ₩3,970 | ₩4,060 | ₩3,795 | ₩3,990 | +0.50% | 31.4만 |
|---|
| 2025.12.09 | ₩4,055 | ₩4,085 | ₩3,950 | ₩3,970 | -2.10% | 1.6만 |
|---|
| 2025.12.08 | ₩3,970 | ₩4,090 | ₩3,905 | ₩4,055 | +2.14% | 2.6만 |
|---|
| 2025.12.05 | ₩3,995 | ₩4,035 | ₩3,915 | ₩3,995 | 0.00% | 3.7만 |
|---|
| 2025.12.04 | ₩3,730 | ₩4,040 | ₩3,660 | ₩4,020 | +7.77% | 8.5만 |
|---|
| 2025.12.03 | ₩3,730 | ₩3,765 | ₩3,615 | ₩3,730 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩3,655 | ₩3,750 | ₩3,605 | ₩3,730 | +2.05% | 3.3만 |
|---|
| 2025.12.01 | ₩3,500 | ₩3,745 | ₩3,495 | ₩3,585 | +2.43% | 5.4만 |
|---|
| 2025.11.28 | ₩3,330 | ₩3,595 | ₩3,225 | ₩3,480 | +4.50% | 4.6만 |
|---|
| 2025.11.27 | ₩3,255 | ₩3,340 | ₩3,175 | ₩3,240 | -0.46% | 1.4만 |
|---|
| 2025.11.26 | ₩3,045 | ₩3,295 | ₩2,985 | ₩3,175 | +4.27% | 4.3만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,065 | ₩2,985 | ₩3,045 | +0.50% | 1.8만 |
|---|
| 2025.11.24 | ₩2,990 | ₩3,030 | ₩2,940 | ₩3,030 | +1.34% | 1.7만 |
|---|
| 2025.11.21 | ₩2,995 | ₩3,070 | ₩2,855 | ₩3,025 | +1.00% | 7.1만 |
|---|
| 2025.11.20 | ₩2,950 | ₩3,025 | ₩2,875 | ₩3,020 | +2.37% | 1.9만 |
|---|
| 2025.11.19 | ₩2,970 | ₩2,970 | ₩2,855 | ₩2,950 | -0.67% | 1.9만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,115 | ₩2,920 | ₩2,980 | -2.13% | 5.1만 |
|---|
| 2025.11.17 | ₩3,155 | ₩3,235 | ₩3,045 | ₩3,045 | -3.49% | 5.3만 |
|---|
| 2025.11.14 | ₩3,300 | ₩3,305 | ₩3,180 | ₩3,240 | -1.82% | 3.2만 |
|---|
| 2025.11.13 | ₩3,305 | ₩3,305 | ₩3,195 | ₩3,305 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩3,390 | ₩3,390 | ₩3,205 | ₩3,310 | -2.36% | 3.9만 |
|---|
| 2025.11.11 | ₩3,395 | ₩3,430 | ₩3,310 | ₩3,395 | 0.00% | 1.1만 |
|---|
| 2025.11.10 | ₩3,260 | ₩3,420 | ₩3,140 | ₩3,395 | +4.14% | 8.3만 |
|---|
| 2025.11.07 | ₩3,310 | ₩3,310 | ₩3,170 | ₩3,260 | -1.51% | 1.8만 |
|---|
| 2025.11.06 | ₩3,345 | ₩3,345 | ₩3,250 | ₩3,330 | -0.45% | 1만 |
|---|
| 2025.11.05 | ₩3,310 | ₩3,395 | ₩3,150 | ₩3,325 | +0.45% | 4만 |
|---|
| 2025.11.04 | ₩3,250 | ₩3,330 | ₩3,160 | ₩3,330 | +2.46% | 2.1만 |
|---|
| 2025.11.03 | ₩3,415 | ₩3,465 | ₩3,205 | ₩3,250 | -4.83% | 5.8만 |
|---|
| 2025.10.31 | ₩3,530 | ₩3,530 | ₩3,350 | ₩3,415 | -3.26% | 4.9만 |
|---|
| 2025.10.30 | ₩3,660 | ₩3,690 | ₩3,490 | ₩3,520 | -3.83% | 2.7만 |
|---|
| 2025.10.29 | ₩3,725 | ₩3,725 | ₩3,555 | ₩3,660 | -1.74% | 2.2만 |
|---|
| 2025.10.28 | ₩3,730 | ₩3,745 | ₩3,680 | ₩3,725 | -0.13% | 7.1천 |
|---|
| 2025.10.27 | ₩3,800 | ₩3,800 | ₩3,665 | ₩3,720 | -2.11% | 3.8만 |
|---|
| 2025.10.24 | ₩3,875 | ₩3,875 | ₩3,770 | ₩3,800 | -1.94% | 1.9만 |
|---|
| 2025.10.23 | ₩3,880 | ₩3,880 | ₩3,800 | ₩3,870 | -0.26% | 1.1만 |
|---|
| 2025.10.22 | ₩3,930 | ₩3,930 | ₩3,805 | ₩3,860 | -1.78% | 1만 |
|---|
| 2025.10.21 | ₩3,925 | ₩3,930 | ₩3,860 | ₩3,930 | +0.13% | 1.2만 |
|---|
| 2025.10.20 | ₩3,890 | ₩3,995 | ₩3,860 | ₩3,895 | +0.13% | 1.7만 |
|---|
| 2025.10.17 | ₩4,000 | ₩4,000 | ₩3,825 | ₩3,870 | -3.25% | 5.4만 |
|---|
| 2025.10.16 | ₩4,165 | ₩4,165 | ₩3,980 | ₩4,000 | -3.96% | 4.3만 |
|---|
| 2025.10.15 | ₩4,125 | ₩4,185 | ₩4,015 | ₩4,170 | +1.09% | 3.5만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,185 | ₩3,810 | ₩4,125 | +5.63% | 11.2만 |
|---|
| 2025.10.13 | ₩3,715 | ₩3,905 | ₩3,640 | ₩3,905 | +5.11% | 4.3만 |
|---|
| 2025.10.10 | ₩3,930 | ₩3,930 | ₩3,700 | ₩3,715 | -5.47% | 2.6만 |
|---|