시장 데이터를 불러오는 중
전체 종목
새로닉스 과거 주가
042600.KQ · KOSDAQ
주요 제품·사업: 광학시트, FFC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042600.KQ · KOSDAQ
주요 제품·사업: 광학시트, FFC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,860 | ₩11,920 | ₩11,130 | ₩11,170 | -5.82% | 2.5천 |
| 2026.10.08 | ₩11,710 | ₩12,120 | ₩11,520 | ₩11,920 | +1.79% | 2.1만 |
| 2026.10.07 | ₩11,970 | ₩12,100 | ₩11,520 | ₩11,880 | -0.75% | 2.2만 |
| 2026.10.06 | ₩11,090 | ₩12,120 | ₩10,700 | ₩12,080 | +8.93% | 7.3만 |
| 2026.10.02 | ₩12,110 | ₩12,110 | ₩10,600 | ₩11,140 | -8.01% | 13.4만 |
| 2026.10.01 | ₩12,150 | ₩12,160 | ₩10,940 | ₩12,150 | 0.00% | 3.1만 |
| 2026.09.30 | ₩11,630 | ₩12,190 | ₩11,630 | ₩12,100 | +4.04% | 7.9천 |
| 2026.09.29 | ₩11,720 | ₩11,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,420 |
| ₩11,720 |
| 0.00% |
| 6.1천 |
| 2026.09.28 | ₩11,800 | ₩12,480 | ₩11,630 | ₩12,070 | +2.29% | 1.3만 |
|---|
| 2026.09.23 | ₩11,620 | ₩12,100 | ₩11,520 | ₩11,780 | +1.38% | 1.2만 |
|---|
| 2026.09.22 | ₩11,690 | ₩11,690 | ₩11,360 | ₩11,640 | -0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩12,000 | ₩12,010 | ₩11,500 | ₩11,590 | -3.42% | 7.8천 |
|---|
| 2026.09.18 | ₩12,130 | ₩12,180 | ₩11,800 | ₩12,000 | -1.07% | 5.5천 |
|---|
| 2026.09.17 | ₩12,170 | ₩12,180 | ₩11,580 | ₩12,130 | -0.33% | 9천 |
|---|
| 2026.09.16 | ₩12,270 | ₩12,320 | ₩11,870 | ₩12,170 | -0.81% | 4.3천 |
|---|
| 2026.09.15 | ₩12,050 | ₩12,730 | ₩12,000 | ₩12,280 | +1.91% | 8.2천 |
|---|
| 2026.09.14 | ₩12,250 | ₩12,320 | ₩11,530 | ₩12,240 | -0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩12,490 | ₩12,510 | ₩12,070 | ₩12,250 | -1.92% | 5.3천 |
|---|
| 2026.09.10 | ₩12,250 | ₩12,780 | ₩11,910 | ₩12,630 | +3.10% | 1.1만 |
|---|
| 2026.09.09 | ₩11,650 | ₩12,600 | ₩11,410 | ₩12,590 | +8.07% | 2.5만 |
|---|
| 2026.09.08 | ₩11,800 | ₩12,430 | ₩11,370 | ₩11,650 | -1.27% | 1.3만 |
|---|
| 2026.09.07 | ₩12,010 | ₩12,050 | ₩11,500 | ₩11,530 | -4.00% | 2.4만 |
|---|
| 2026.09.04 | ₩12,310 | ₩12,330 | ₩11,810 | ₩12,100 | -1.71% | 8.2천 |
|---|
| 2026.09.03 | ₩12,600 | ₩12,630 | ₩11,830 | ₩12,260 | -2.70% | 1.1만 |
|---|
| 2026.09.02 | ₩13,050 | ₩13,080 | ₩11,800 | ₩12,380 | -5.13% | 1.9만 |
|---|
| 2026.09.01 | ₩13,850 | ₩13,870 | ₩12,760 | ₩13,080 | -5.56% | 3.5만 |
|---|
| 2026.08.31 | ₩12,850 | ₩13,890 | ₩12,510 | ₩13,880 | +8.02% | 8.4만 |
|---|
| 2026.08.28 | ₩12,580 | ₩12,970 | ₩12,340 | ₩12,880 | +2.38% | 1.9만 |
|---|
| 2026.08.27 | ₩12,300 | ₩12,790 | ₩12,050 | ₩12,580 | +2.28% | 2.6만 |
|---|
| 2026.08.26 | ₩12,000 | ₩12,300 | ₩11,000 | ₩12,300 | +2.50% | 1.6만 |
|---|
| 2026.08.25 | ₩12,300 | ₩12,350 | ₩11,560 | ₩12,300 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩10,960 | ₩12,690 | ₩10,960 | ₩12,180 | +11.13% | 4.1만 |
|---|
| 2026.08.21 | ₩10,900 | ₩10,970 | ₩10,500 | ₩10,960 | +0.55% | 8.2천 |
|---|
| 2026.08.20 | ₩11,000 | ₩11,370 | ₩10,810 | ₩11,160 | +1.45% | 4.7천 |
|---|
| 2026.08.19 | ₩10,510 | ₩10,980 | ₩10,500 | ₩10,750 | +2.28% | 4.8천 |
|---|
| 2026.08.18 | ₩11,150 | ₩11,400 | ₩10,570 | ₩10,720 | -3.86% | 8.3천 |
|---|
| 2026.08.14 | ₩10,720 | ₩11,350 | ₩10,590 | ₩11,240 | +4.85% | 1.5만 |
|---|
| 2026.08.13 | ₩10,960 | ₩10,960 | ₩10,270 | ₩10,700 | -2.37% | 1.3만 |
|---|
| 2026.08.12 | ₩10,450 | ₩10,780 | ₩10,110 | ₩10,530 | +0.77% | 1만 |
|---|
| 2026.08.11 | ₩10,810 | ₩11,000 | ₩10,000 | ₩10,600 | -1.94% | 1.1만 |
|---|
| 2026.08.10 | ₩9,970 | ₩10,840 | ₩9,410 | ₩10,820 | +8.53% | 3.3만 |
|---|
| 2026.08.07 | ₩9,300 | ₩10,390 | ₩8,870 | ₩9,970 | +7.20% | 7.6만 |
|---|
| 2026.08.06 | ₩8,940 | ₩9,190 | ₩8,660 | ₩9,130 | +2.13% | 2천 |
|---|
| 2026.08.05 | ₩8,810 | ₩9,170 | ₩8,810 | ₩9,020 | +2.38% | 4.1천 |
|---|
| 2026.08.04 | ₩8,100 | ₩8,800 | ₩8,100 | ₩8,790 | +8.52% | 1.1만 |
|---|
| 2026.08.03 | ₩8,010 | ₩8,300 | ₩7,770 | ₩8,100 | +1.12% | 7.8천 |
|---|
| 2026.07.31 | ₩7,550 | ₩8,180 | ₩7,500 | ₩8,180 | +8.34% | 1.8만 |
|---|
| 2026.07.30 | ₩7,260 | ₩7,530 | ₩6,560 | ₩7,300 | +0.55% | 1.1만 |
|---|
| 2026.07.29 | ₩7,630 | ₩7,880 | ₩6,560 | ₩7,280 | -4.59% | 2.1만 |
|---|
| 2026.07.28 | ₩8,400 | ₩8,400 | ₩7,630 | ₩7,630 | -9.17% | 1.4만 |
|---|
| 2026.07.27 | ₩8,730 | ₩8,890 | ₩8,450 | ₩8,670 | -0.69% | 9.5천 |
|---|
| 2026.07.24 | ₩9,190 | ₩9,190 | ₩8,450 | ₩8,800 | -4.24% | 7.3천 |
|---|
| 2026.07.23 | ₩8,450 | ₩9,200 | ₩8,320 | ₩9,200 | +8.88% | 7.9천 |
|---|
| 2026.07.22 | ₩8,390 | ₩8,880 | ₩8,380 | ₩8,450 | +0.72% | 5.8천 |
|---|
| 2026.07.21 | ₩8,260 | ₩8,460 | ₩8,030 | ₩8,360 | +1.21% | 5.4천 |
|---|
| 2026.07.20 | ₩8,920 | ₩8,920 | ₩8,260 | ₩8,260 | -7.40% | 9.4천 |
|---|
| 2026.07.16 | ₩9,270 | ₩9,270 | ₩8,860 | ₩9,050 | -2.37% | 7천 |
|---|
| 2026.07.15 | ₩8,930 | ₩9,570 | ₩8,920 | ₩9,270 | +3.81% | 2.7만 |
|---|
| 2026.07.14 | ₩9,700 | ₩9,700 | ₩8,620 | ₩8,900 | -8.25% | 3만 |
|---|
| 2026.07.13 | ₩9,930 | ₩10,790 | ₩9,630 | ₩9,770 | -1.61% | 1.8만 |
|---|
| 2026.07.10 | ₩9,110 | ₩10,500 | ₩9,110 | ₩10,150 | +11.42% | 8.7천 |
|---|
| 2026.07.09 | ₩9,200 | ₩9,590 | ₩8,910 | ₩9,230 | +0.33% | 8.1천 |
|---|
| 2026.07.08 | ₩10,000 | ₩10,000 | ₩9,260 | ₩9,260 | -7.40% | 9.6천 |
|---|
| 2026.07.07 | ₩10,500 | ₩10,530 | ₩9,800 | ₩10,080 | -4.00% | 1.1만 |
|---|
| 2026.07.06 | ₩10,520 | ₩10,520 | ₩9,870 | ₩10,290 | -2.19% | 1.1만 |
|---|
| 2026.07.03 | ₩10,560 | ₩10,640 | ₩9,680 | ₩10,530 | -0.28% | 1.2만 |
|---|
| 2026.07.02 | ₩11,500 | ₩11,500 | ₩10,240 | ₩10,640 | -7.48% | 1.5만 |
|---|
| 2026.07.01 | ₩11,190 | ₩11,200 | ₩10,760 | ₩11,050 | -1.25% | 1.3만 |
|---|
| 2026.06.30 | ₩11,480 | ₩11,480 | ₩10,820 | ₩11,130 | -3.05% | 1만 |
|---|
| 2026.06.29 | ₩9,840 | ₩11,480 | ₩9,840 | ₩11,480 | +16.67% | 2.3만 |
|---|
| 2026.06.26 | ₩10,430 | ₩10,430 | ₩9,520 | ₩9,880 | -5.27% | 1.9만 |
|---|
| 2026.06.25 | ₩11,100 | ₩11,290 | ₩10,270 | ₩10,510 | -5.32% | 1.4만 |
|---|
| 2026.06.24 | ₩10,500 | ₩11,100 | ₩10,340 | ₩11,100 | +5.71% | 1.1만 |
|---|
| 2026.06.23 | ₩11,520 | ₩12,430 | ₩10,600 | ₩10,720 | -6.94% | 2.6만 |
|---|
| 2026.06.22 | ₩12,500 | ₩13,220 | ₩11,770 | ₩12,140 | -2.88% | 1.5만 |
|---|
| 2026.06.19 | ₩12,470 | ₩12,700 | ₩11,750 | ₩12,500 | +0.24% | 2.8만 |
|---|
| 2026.06.18 | ₩13,580 | ₩13,630 | ₩12,400 | ₩12,570 | -7.44% | 3만 |
|---|
| 2026.06.17 | ₩13,580 | ₩13,890 | ₩13,020 | ₩13,690 | +0.81% | 1.6만 |
|---|
| 2026.06.16 | ₩13,640 | ₩13,640 | ₩13,120 | ₩13,580 | -0.44% | 1.5만 |
|---|
| 2026.06.15 | ₩13,500 | ₩13,740 | ₩13,210 | ₩13,640 | +1.04% | 2.3만 |
|---|
| 2026.06.12 | ₩12,950 | ₩13,450 | ₩12,630 | ₩13,000 | +0.39% | 6만 |
|---|
| 2026.06.11 | ₩12,890 | ₩12,890 | ₩11,680 | ₩12,350 | -4.19% | 3.9만 |
|---|
| 2026.06.10 | ₩13,320 | ₩13,320 | ₩12,400 | ₩12,890 | -3.23% | 10 |
|---|
| 2026.06.09 | ₩12,800 | ₩13,600 | ₩12,120 | ₩13,320 | +4.06% | 3.3만 |
|---|
| 2026.06.08 | ₩13,630 | ₩13,880 | ₩12,160 | ₩12,750 | -6.46% | 3.8만 |
|---|
| 2026.06.05 | ₩15,330 | ₩15,620 | ₩14,160 | ₩14,660 | -4.37% | 2.4만 |
|---|
| 2026.06.04 | ₩15,820 | ₩16,420 | ₩14,850 | ₩15,680 | -0.88% | 2.6만 |
|---|
| 2026.06.02 | ₩16,300 | ₩16,480 | ₩15,330 | ₩15,560 | -4.54% | 3.5만 |
|---|
| 2026.06.01 | ₩18,090 | ₩18,090 | ₩16,010 | ₩16,300 | -9.89% | 6.6만 |
|---|
| 2026.05.29 | ₩18,300 | ₩18,400 | ₩16,710 | ₩18,090 | -1.15% | 7.3만 |
|---|
| 2026.05.28 | ₩17,610 | ₩19,230 | ₩17,410 | ₩18,300 | +3.92% | 9.5만 |
|---|
| 2026.05.27 | ₩18,610 | ₩18,610 | ₩16,750 | ₩17,100 | -8.11% | 3.1만 |
|---|
| 2026.05.26 | ₩18,820 | ₩19,360 | ₩17,710 | ₩18,610 | -1.12% | 4.8만 |
|---|
| 2026.05.22 | ₩18,000 | ₩19,300 | ₩18,000 | ₩18,760 | +4.22% | 2.1만 |
|---|
| 2026.05.21 | ₩17,500 | ₩18,100 | ₩16,720 | ₩17,740 | +1.37% | 4만 |
|---|
| 2026.05.20 | ₩16,890 | ₩17,890 | ₩15,910 | ₩17,190 | +1.78% | 5.7만 |
|---|
| 2026.05.19 | ₩18,980 | ₩18,980 | ₩17,150 | ₩17,410 | -8.27% | 2.9만 |
|---|
| 2026.05.18 | ₩17,500 | ₩18,810 | ₩16,650 | ₩18,120 | +3.54% | 6만 |
|---|
| 2026.05.15 | ₩19,750 | ₩19,980 | ₩17,320 | ₩17,570 | -11.04% | 5.7만 |
|---|
| 2026.05.14 | ₩19,850 | ₩20,600 | ₩18,670 | ₩19,750 | -0.50% | 6.4만 |
|---|
| 2026.05.13 | ₩19,670 | ₩20,100 | ₩18,560 | ₩19,280 | -1.98% | 8.5만 |
|---|
| 2026.05.12 | ₩19,250 | ₩20,550 | ₩18,780 | ₩19,670 | +2.18% | 11.7만 |
|---|
| 2026.05.11 | ₩19,900 | ₩19,920 | ₩18,670 | ₩19,250 | -3.27% | 6.4만 |
|---|
| 2026.05.08 | ₩21,100 | ₩21,150 | ₩19,720 | ₩19,900 | -5.69% | 5.3만 |
|---|
| 2026.05.07 | ₩21,500 | ₩21,600 | ₩20,450 | ₩21,300 | -0.93% | 3.3만 |
|---|
| 2026.05.06 | ₩22,100 | ₩22,250 | ₩20,650 | ₩21,500 | -2.71% | 7만 |
|---|
| 2026.05.04 | ₩21,000 | ₩23,200 | ₩21,000 | ₩21,600 | +2.86% | 13.9만 |
|---|
| 2026.04.30 | ₩21,650 | ₩21,900 | ₩20,200 | ₩20,200 | -6.70% | 5.5만 |
|---|
| 2026.04.29 | ₩20,950 | ₩21,750 | ₩20,600 | ₩21,700 | +3.58% | 3.9만 |
|---|
| 2026.04.28 | ₩22,100 | ₩22,900 | ₩21,000 | ₩21,000 | -4.98% | 11.3만 |
|---|
| 2026.04.27 | ₩20,500 | ₩22,200 | ₩19,870 | ₩22,000 | +7.32% | 13.2만 |
|---|
| 2026.04.24 | ₩20,250 | ₩21,200 | ₩19,900 | ₩20,500 | +1.23% | 6.5만 |
|---|
| 2026.04.23 | ₩20,600 | ₩20,800 | ₩19,600 | ₩20,250 | -1.70% | 4.3만 |
|---|
| 2026.04.22 | ₩21,100 | ₩21,200 | ₩20,000 | ₩20,500 | -2.84% | 9.4만 |
|---|
| 2026.04.21 | ₩20,300 | ₩21,100 | ₩19,500 | ₩21,000 | +3.45% | 10.7만 |
|---|
| 2026.04.20 | ₩19,990 | ₩20,200 | ₩19,440 | ₩19,890 | -0.50% | 5.3만 |
|---|
| 2026.04.17 | ₩18,720 | ₩20,350 | ₩18,720 | ₩19,990 | +6.78% | 12.7만 |
|---|
| 2026.04.16 | ₩19,310 | ₩19,590 | ₩18,570 | ₩18,720 | -3.06% | 5.7만 |
|---|
| 2026.04.15 | ₩19,200 | ₩20,450 | ₩18,730 | ₩19,250 | +0.26% | 13.3만 |
|---|
| 2026.04.14 | ₩20,250 | ₩20,900 | ₩18,830 | ₩19,200 | -5.19% | 12.4만 |
|---|
| 2026.04.13 | ₩21,150 | ₩21,600 | ₩19,970 | ₩20,150 | -4.73% | 7.7만 |
|---|
| 2026.04.10 | ₩21,000 | ₩21,900 | ₩20,350 | ₩21,300 | +1.43% | 19.2만 |
|---|
| 2026.04.09 | ₩20,200 | ₩21,850 | ₩19,800 | ₩21,000 | +3.96% | 15.6만 |
|---|
| 2026.04.08 | ₩21,100 | ₩21,200 | ₩19,620 | ₩20,150 | -4.50% | 16.1만 |
|---|
| 2026.04.07 | ₩19,400 | ₩22,100 | ₩19,400 | ₩20,250 | +4.38% | 38.5만 |
|---|
| 2026.04.06 | ₩18,450 | ₩19,850 | ₩17,710 | ₩19,170 | +3.90% | 25.4만 |
|---|
| 2026.04.03 | ₩17,870 | ₩18,580 | ₩16,980 | ₩18,280 | +2.29% | 22.2만 |
|---|
| 2026.04.02 | ₩16,100 | ₩18,390 | ₩16,020 | ₩17,700 | +9.94% | 44.2만 |
|---|
| 2026.04.01 | ₩15,870 | ₩16,300 | ₩15,130 | ₩16,100 | +1.45% | 12.9만 |
|---|
| 2026.03.31 | ₩15,800 | ₩15,800 | ₩14,200 | ₩15,090 | -4.49% | 19.3만 |
|---|
| 2026.03.30 | ₩14,250 | ₩16,190 | ₩13,300 | ₩15,440 | +8.35% | 30.1만 |
|---|
| 2026.03.27 | ₩13,200 | ₩14,530 | ₩12,930 | ₩14,250 | +7.95% | 12.8만 |
|---|
| 2026.03.26 | ₩13,690 | ₩14,000 | ₩13,360 | ₩13,590 | -0.73% | 3.7만 |
|---|
| 2026.03.25 | ₩12,600 | ₩14,240 | ₩12,500 | ₩13,690 | +8.65% | 17.3만 |
|---|
| 2026.03.24 | ₩11,860 | ₩12,930 | ₩11,860 | ₩12,600 | +6.24% | 5.6만 |
|---|
| 2026.03.23 | ₩11,250 | ₩12,370 | ₩11,250 | ₩11,760 | +4.53% | 2.9만 |
|---|
| 2026.03.20 | ₩11,830 | ₩12,070 | ₩11,700 | ₩11,980 | +1.27% | 1.5만 |
|---|
| 2026.03.19 | ₩11,630 | ₩11,870 | ₩11,530 | ₩11,830 | +1.72% | 1.6만 |
|---|
| 2026.03.18 | ₩12,100 | ₩12,250 | ₩11,750 | ₩12,050 | -0.41% | 2.3만 |
|---|
| 2026.03.17 | ₩11,850 | ₩12,290 | ₩11,850 | ₩12,100 | +2.11% | 1만 |
|---|
| 2026.03.16 | ₩11,750 | ₩11,950 | ₩11,540 | ₩11,720 | -0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩11,950 | ₩12,080 | ₩11,730 | ₩11,840 | -0.92% | 1.4만 |
|---|
| 2026.03.12 | ₩12,230 | ₩12,400 | ₩11,570 | ₩12,370 | +1.14% | 1.6만 |
|---|
| 2026.03.11 | ₩11,900 | ₩12,350 | ₩11,890 | ₩12,230 | +2.77% | 2.2만 |
|---|
| 2026.03.10 | ₩12,150 | ₩12,800 | ₩11,520 | ₩11,900 | -2.06% | 2.3만 |
|---|
| 2026.03.09 | ₩12,690 | ₩12,690 | ₩11,160 | ₩11,800 | -7.01% | 4.2만 |
|---|
| 2026.03.06 | ₩12,240 | ₩12,780 | ₩11,570 | ₩12,780 | +4.41% | 3.4만 |
|---|
| 2026.03.05 | ₩10,970 | ₩11,590 | ₩10,730 | ₩11,500 | +4.83% | 5.5만 |
|---|
| 2026.03.04 | ₩11,360 | ₩12,180 | ₩10,160 | ₩10,160 | -10.56% | 8.2만 |
|---|
| 2026.03.03 | ₩13,230 | ₩13,500 | ₩12,530 | ₩12,530 | -5.29% | 3.2만 |
|---|
| 2026.02.27 | ₩13,690 | ₩13,800 | ₩13,370 | ₩13,500 | -1.39% | 3.3만 |
|---|
| 2026.02.26 | ₩14,000 | ₩14,200 | ₩13,480 | ₩13,820 | -1.29% | 4.4만 |
|---|
| 2026.02.25 | ₩13,990 | ₩14,190 | ₩13,810 | ₩13,970 | -0.14% | 5.8만 |
|---|
| 2026.02.24 | ₩13,630 | ₩14,700 | ₩13,630 | ₩13,980 | +2.57% | 9.2만 |
|---|
| 2026.02.23 | ₩13,950 | ₩14,150 | ₩13,380 | ₩13,630 | -2.29% | 3만 |
|---|
| 2026.02.20 | ₩14,040 | ₩14,200 | ₩13,620 | ₩13,780 | -1.85% | 1.9만 |
|---|
| 2026.02.19 | ₩13,140 | ₩14,080 | ₩13,090 | ₩14,040 | +6.85% | 4.3만 |
|---|
| 2026.02.13 | ₩13,890 | ₩13,890 | ₩13,060 | ₩13,120 | -5.54% | 22.3만 |
|---|
| 2026.02.12 | ₩13,990 | ₩14,020 | ₩13,470 | ₩13,910 | -0.57% | 2만 |
|---|
| 2026.02.11 | ₩13,810 | ₩14,190 | ₩13,540 | ₩13,700 | -0.80% | 1.8만 |
|---|
| 2026.02.10 | ₩13,950 | ₩14,200 | ₩13,600 | ₩13,800 | -1.08% | 2만 |
|---|
| 2026.02.09 | ₩13,210 | ₩13,970 | ₩13,210 | ₩13,950 | +5.60% | 2.2만 |
|---|
| 2026.02.06 | ₩13,490 | ₩13,490 | ₩12,560 | ₩13,200 | -2.15% | 3.3만 |
|---|
| 2026.02.05 | ₩13,940 | ₩14,260 | ₩13,440 | ₩13,690 | -1.79% | 3.2만 |
|---|
| 2026.02.04 | ₩13,890 | ₩14,120 | ₩13,520 | ₩13,950 | +0.43% | 3.9만 |
|---|
| 2026.02.03 | ₩13,850 | ₩14,020 | ₩13,320 | ₩13,610 | -1.73% | 3.9만 |
|---|
| 2026.02.02 | ₩14,390 | ₩14,870 | ₩13,610 | ₩13,800 | -4.10% | 3.8만 |
|---|
| 2026.01.30 | ₩14,940 | ₩15,350 | ₩14,300 | ₩14,440 | -3.35% | 4.3만 |
|---|
| 2026.01.29 | ₩15,300 | ₩15,570 | ₩14,230 | ₩14,940 | -2.35% | 10.3만 |
|---|
| 2026.01.28 | ₩14,070 | ₩17,100 | ₩13,810 | ₩15,030 | +6.82% | 48.2만 |
|---|
| 2026.01.27 | ₩13,350 | ₩13,870 | ₩13,300 | ₩13,670 | +2.40% | 3.6만 |
|---|
| 2026.01.26 | ₩13,100 | ₩13,780 | ₩13,080 | ₩13,750 | +4.96% | 5만 |
|---|
| 2026.01.23 | ₩13,950 | ₩13,950 | ₩12,720 | ₩13,090 | -6.16% | 4.2만 |
|---|
| 2026.01.22 | ₩12,520 | ₩13,570 | ₩12,520 | ₩13,520 | +7.99% | 7.9만 |
|---|
| 2026.01.21 | ₩12,950 | ₩12,990 | ₩12,300 | ₩12,510 | -3.40% | 2.7만 |
|---|
| 2026.01.20 | ₩12,600 | ₩13,260 | ₩12,400 | ₩13,100 | +3.97% | 4.6만 |
|---|
| 2026.01.19 | ₩12,140 | ₩12,800 | ₩11,880 | ₩12,700 | +4.61% | 4.1만 |
|---|
| 2026.01.16 | ₩12,750 | ₩12,860 | ₩12,030 | ₩12,170 | -4.55% | 4.6만 |
|---|
| 2026.01.15 | ₩12,370 | ₩12,760 | ₩12,090 | ₩12,750 | +3.07% | 3.7만 |
|---|
| 2026.01.14 | ₩13,020 | ₩13,040 | ₩12,450 | ₩12,550 | -3.61% | 2.6만 |
|---|
| 2026.01.13 | ₩12,950 | ₩13,050 | ₩12,350 | ₩13,040 | +0.69% | 4.3만 |
|---|
| 2026.01.12 | ₩12,370 | ₩12,910 | ₩12,340 | ₩12,890 | +4.20% | 3.3만 |
|---|
| 2026.01.09 | ₩12,520 | ₩12,740 | ₩12,160 | ₩12,570 | +0.40% | 2.4만 |
|---|
| 2026.01.08 | ₩12,180 | ₩12,680 | ₩11,500 | ₩12,520 | +2.79% | 3.1만 |
|---|
| 2026.01.07 | ₩12,470 | ₩12,700 | ₩11,800 | ₩12,180 | -2.33% | 2.5만 |
|---|
| 2026.01.06 | ₩12,670 | ₩12,980 | ₩12,210 | ₩12,640 | -0.24% | 6.1만 |
|---|
| 2026.01.05 | ₩12,070 | ₩12,700 | ₩11,620 | ₩12,310 | +1.99% | 3.2만 |
|---|
| 2026.01.02 | ₩11,800 | ₩12,230 | ₩11,200 | ₩12,070 | +2.29% | 3.1만 |
|---|
| 2025.12.30 | ₩11,810 | ₩11,950 | ₩11,110 | ₩11,800 | -0.08% | 5만 |
|---|
| 2025.12.29 | ₩11,900 | ₩12,490 | ₩11,780 | ₩12,320 | +3.53% | 2.3만 |
|---|
| 2025.12.26 | ₩12,280 | ₩12,300 | ₩11,960 | ₩12,120 | -1.30% | 2.1만 |
|---|
| 2025.12.24 | ₩12,450 | ₩12,520 | ₩12,130 | ₩12,190 | -2.09% | 1.7만 |
|---|
| 2025.12.23 | ₩12,620 | ₩12,710 | ₩12,280 | ₩12,450 | -1.35% | 2.4만 |
|---|
| 2025.12.22 | ₩12,950 | ₩13,010 | ₩12,600 | ₩12,720 | -1.78% | 2만 |
|---|
| 2025.12.19 | ₩12,920 | ₩13,810 | ₩11,880 | ₩12,730 | -1.47% | 4.7만 |
|---|
| 2025.12.18 | ₩13,290 | ₩13,490 | ₩12,910 | ₩12,930 | -2.71% | 3.6만 |
|---|
| 2025.12.17 | ₩13,680 | ₩13,970 | ₩13,500 | ₩13,700 | +0.15% | 2.9만 |
|---|
| 2025.12.16 | ₩14,460 | ₩14,460 | ₩13,650 | ₩13,680 | -5.39% | 2.4만 |
|---|
| 2025.12.15 | ₩14,480 | ₩14,670 | ₩14,030 | ₩14,470 | -0.07% | 1.5만 |
|---|
| 2025.12.12 | ₩14,530 | ₩14,720 | ₩14,010 | ₩14,480 | -0.34% | 2.8만 |
|---|
| 2025.12.11 | ₩14,900 | ₩14,900 | ₩14,300 | ₩14,530 | -2.48% | 2.8만 |
|---|
| 2025.12.10 | ₩15,240 | ₩15,800 | ₩14,600 | ₩14,760 | -3.15% | 8만 |
|---|
| 2025.12.09 | ₩14,500 | ₩15,020 | ₩14,480 | ₩14,840 | +2.34% | 4.1만 |
|---|
| 2025.12.08 | ₩14,300 | ₩14,910 | ₩14,110 | ₩14,740 | +3.08% | 7.2만 |
|---|
| 2025.12.05 | ₩14,100 | ₩14,440 | ₩14,030 | ₩14,180 | +0.57% | 1.9만 |
|---|
| 2025.12.04 | ₩14,510 | ₩14,550 | ₩14,010 | ₩14,110 | -2.76% | 3.2만 |
|---|
| 2025.12.03 | ₩14,260 | ₩14,600 | ₩14,090 | ₩14,350 | +0.63% | 2.1만 |
|---|
| 2025.12.02 | ₩14,420 | ₩14,880 | ₩14,050 | ₩14,500 | +0.55% | 2.8만 |
|---|
| 2025.12.01 | ₩14,810 | ₩14,970 | ₩14,280 | ₩14,360 | -3.04% | 3.7만 |
|---|
| 2025.11.28 | ₩14,700 | ₩15,100 | ₩13,850 | ₩14,480 | -1.50% | 3만 |
|---|
| 2025.11.27 | ₩14,800 | ₩14,900 | ₩14,210 | ₩14,560 | -1.62% | 2.4만 |
|---|
| 2025.11.26 | ₩13,900 | ₩15,280 | ₩13,750 | ₩14,610 | +5.11% | 5.4만 |
|---|
| 2025.11.25 | ₩14,000 | ₩14,250 | ₩13,600 | ₩13,750 | -1.79% | 1.3만 |
|---|
| 2025.11.24 | ₩14,390 | ₩14,510 | ₩13,150 | ₩13,590 | -5.56% | 3만 |
|---|
| 2025.11.21 | ₩14,830 | ₩15,160 | ₩14,240 | ₩14,390 | -2.97% | 4.9만 |
|---|
| 2025.11.20 | ₩15,740 | ₩15,950 | ₩15,160 | ₩15,450 | -1.84% | 5만 |
|---|
| 2025.11.19 | ₩15,240 | ₩15,650 | ₩14,410 | ₩15,550 | +2.03% | 5.4만 |
|---|
| 2025.11.18 | ₩15,300 | ₩15,690 | ₩14,500 | ₩15,240 | -0.39% | 7.4만 |
|---|
| 2025.11.17 | ₩15,400 | ₩15,400 | ₩14,610 | ₩15,280 | -0.78% | 5.3만 |
|---|
| 2025.11.14 | ₩15,200 | ₩15,620 | ₩15,050 | ₩15,250 | +0.33% | 6.1만 |
|---|
| 2025.11.13 | ₩15,420 | ₩16,200 | ₩14,870 | ₩15,980 | +3.63% | 9.6만 |
|---|
| 2025.11.12 | ₩15,480 | ₩15,640 | ₩14,990 | ₩15,270 | -1.36% | 6.7만 |
|---|
| 2025.11.11 | ₩15,410 | ₩16,280 | ₩14,380 | ₩15,180 | -1.49% | 14.7만 |
|---|
| 2025.11.10 | ₩13,950 | ₩15,530 | ₩13,730 | ₩15,400 | +10.39% | 10.4만 |
|---|
| 2025.11.07 | ₩14,400 | ₩15,090 | ₩13,800 | ₩14,060 | -2.36% | 10.7만 |
|---|
| 2025.11.06 | ₩16,120 | ₩16,700 | ₩14,900 | ₩15,110 | -6.27% | 17만 |
|---|
| 2025.11.05 | ₩15,300 | ₩16,240 | ₩15,040 | ₩16,000 | +4.58% | 19.3만 |
|---|
| 2025.11.04 | ₩15,550 | ₩15,920 | ₩15,010 | ₩15,670 | +0.77% | 10만 |
|---|
| 2025.11.03 | ₩15,930 | ₩16,340 | ₩14,820 | ₩15,190 | -4.65% | 16.3만 |
|---|
| 2025.10.31 | ₩16,070 | ₩17,350 | ₩15,660 | ₩15,800 | -1.68% | 10.3만 |
|---|
| 2025.10.30 | ₩17,410 | ₩17,490 | ₩16,200 | ₩16,300 | -6.38% | 13.3만 |
|---|
| 2025.10.29 | ₩18,150 | ₩18,150 | ₩17,030 | ₩17,790 | -1.98% | 16.3만 |
|---|
| 2025.10.28 | ₩17,560 | ₩18,180 | ₩16,520 | ₩18,150 | +3.36% | 21.4만 |
|---|
| 2025.10.27 | ₩17,500 | ₩18,900 | ₩16,400 | ₩17,560 | +0.34% | 48.5만 |
|---|
| 2025.10.24 | ₩14,970 | ₩16,550 | ₩14,970 | ₩16,110 | +7.62% | 61만 |
|---|
| 2025.10.23 | ₩14,770 | ₩15,570 | ₩14,280 | ₩14,960 | +1.29% | 18.8만 |
|---|
| 2025.10.22 | ₩15,390 | ₩16,460 | ₩14,600 | ₩14,700 | -4.48% | 36.9만 |
|---|
| 2025.10.21 | ₩15,400 | ₩18,180 | ₩14,310 | ₩15,410 | +0.06% | 169만 |
|---|
| 2025.10.20 | ₩13,730 | ₩16,410 | ₩13,060 | ₩15,400 | +12.16% | 348.1만 |
|---|
| 2025.10.17 | ₩9,920 | ₩12,870 | ₩9,710 | ₩12,870 | +29.74% | 66.9만 |
|---|
| 2025.10.16 | ₩8,820 | ₩9,900 | ₩8,820 | ₩9,900 | +12.24% | 25만 |
|---|
| 2025.10.15 | ₩8,690 | ₩8,850 | ₩8,430 | ₩8,820 | +1.50% | 2.7만 |
|---|
| 2025.10.14 | ₩8,190 | ₩8,700 | ₩8,070 | ₩8,580 | +4.76% | 4.6만 |
|---|
| 2025.10.13 | ₩8,010 | ₩8,290 | ₩7,820 | ₩8,190 | +2.25% | 1.8만 |
|---|