시장 데이터를 불러오는 중
전체 종목
나라엠앤디 과거 주가
051490.KQ · KOSDAQ
주요 제품·사업: 금형,사출 및 판금부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051490.KQ · KOSDAQ
주요 제품·사업: 금형,사출 및 판금부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,660 | ₩2,740 | ₩2,630 | ₩2,665 | +0.19% | 1.4만 |
| 2026.10.07 | ₩2,650 | ₩2,670 | ₩2,620 | ₩2,660 | +0.38% | 1.1만 |
| 2026.10.06 | ₩2,600 | ₩2,680 | ₩2,525 | ₩2,645 | +1.73% | 2만 |
| 2026.10.02 | ₩2,495 | ₩2,580 | ₩2,495 | ₩2,570 | +3.01% | 2.7만 |
| 2026.10.01 | ₩2,515 | ₩2,515 | ₩2,455 | ₩2,485 | -1.19% | 1.9만 |
| 2026.09.30 | ₩2,540 | ₩2,545 | ₩2,460 | ₩2,505 | -1.38% | 1.3만 |
| 2026.09.29 | ₩2,575 | ₩2,575 | ₩2,460 | ₩2,475 | -3.88% | 2만 |
| 2026.09.28 | ₩2,570 | ₩2,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,525 |
| ₩2,535 |
| -1.36% |
| 1.7만 |
| 2026.09.23 | ₩2,635 | ₩2,690 | ₩2,515 | ₩2,570 | -2.47% | 1.5만 |
|---|
| 2026.09.22 | ₩2,550 | ₩2,750 | ₩2,550 | ₩2,570 | +0.78% | 4.9만 |
|---|
| 2026.09.21 | ₩2,620 | ₩2,620 | ₩2,510 | ₩2,510 | -4.20% | 2.6만 |
|---|
| 2026.09.18 | ₩2,680 | ₩2,680 | ₩2,620 | ₩2,620 | -2.24% | 2.1만 |
|---|
| 2026.09.17 | ₩2,725 | ₩2,725 | ₩2,615 | ₩2,690 | -1.28% | 9.3천 |
|---|
| 2026.09.16 | ₩2,710 | ₩2,740 | ₩2,670 | ₩2,725 | +0.55% | 1.1만 |
|---|
| 2026.09.15 | ₩2,670 | ₩2,715 | ₩2,670 | ₩2,710 | +1.50% | 1.6만 |
|---|
| 2026.09.14 | ₩2,630 | ₩2,745 | ₩2,615 | ₩2,715 | +3.23% | 2.6만 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,750 | ₩2,675 | ₩2,720 | +0.74% | 1만 |
|---|
| 2026.09.10 | ₩2,715 | ₩2,715 | ₩2,675 | ₩2,700 | -0.55% | 2.2만 |
|---|
| 2026.09.09 | ₩2,710 | ₩2,735 | ₩2,670 | ₩2,715 | +0.18% | 1만 |
|---|
| 2026.09.08 | ₩2,710 | ₩2,715 | ₩2,650 | ₩2,710 | 0.00% | 1.6만 |
|---|
| 2026.09.07 | ₩2,675 | ₩2,715 | ₩2,675 | ₩2,710 | +1.31% | 1만 |
|---|
| 2026.09.04 | ₩2,690 | ₩2,695 | ₩2,635 | ₩2,690 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩2,665 | ₩2,690 | ₩2,630 | ₩2,680 | +0.56% | 2만 |
|---|
| 2026.09.02 | ₩2,665 | ₩2,665 | ₩2,620 | ₩2,660 | -0.19% | 1.9만 |
|---|
| 2026.09.01 | ₩2,675 | ₩2,760 | ₩2,655 | ₩2,665 | -0.37% | 4.3만 |
|---|
| 2026.08.31 | ₩2,710 | ₩2,730 | ₩2,660 | ₩2,695 | -0.55% | 6.3천 |
|---|
| 2026.08.28 | ₩2,695 | ₩2,750 | ₩2,660 | ₩2,695 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,630 | ₩2,715 | ₩2,630 | ₩2,695 | +2.47% | 1.5만 |
|---|
| 2026.08.26 | ₩2,620 | ₩2,675 | ₩2,620 | ₩2,645 | +0.95% | 6.7천 |
|---|
| 2026.08.25 | ₩2,610 | ₩2,680 | ₩2,605 | ₩2,675 | +2.49% | 1.3만 |
|---|
| 2026.08.24 | ₩2,665 | ₩2,725 | ₩2,630 | ₩2,680 | +0.56% | 2만 |
|---|
| 2026.08.21 | ₩2,655 | ₩2,665 | ₩2,555 | ₩2,665 | +0.38% | 3.6만 |
|---|
| 2026.08.20 | ₩2,720 | ₩3,150 | ₩2,605 | ₩2,655 | -2.39% | 177.7만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,845 | ₩2,680 | ₩2,720 | +1.49% | 6.4천 |
|---|
| 2026.08.18 | ₩2,775 | ₩2,850 | ₩2,700 | ₩2,760 | -0.54% | 8.3천 |
|---|
| 2026.08.14 | ₩2,805 | ₩2,845 | ₩2,750 | ₩2,760 | -1.60% | 7천 |
|---|
| 2026.08.13 | ₩2,860 | ₩2,860 | ₩2,760 | ₩2,800 | -2.10% | 8.4천 |
|---|
| 2026.08.12 | ₩2,825 | ₩2,855 | ₩2,810 | ₩2,835 | +0.35% | 8.5천 |
|---|
| 2026.08.11 | ₩2,795 | ₩2,850 | ₩2,770 | ₩2,845 | +1.79% | 1.1만 |
|---|
| 2026.08.10 | ₩2,760 | ₩2,800 | ₩2,750 | ₩2,795 | +1.27% | 9.5천 |
|---|
| 2026.08.07 | ₩2,765 | ₩2,800 | ₩2,710 | ₩2,745 | -0.72% | 7.3천 |
|---|
| 2026.08.06 | ₩2,720 | ₩2,775 | ₩2,685 | ₩2,765 | +1.65% | 8.5천 |
|---|
| 2026.08.05 | ₩2,685 | ₩2,765 | ₩2,685 | ₩2,720 | +1.30% | 9.1천 |
|---|
| 2026.08.04 | ₩2,570 | ₩2,720 | ₩2,570 | ₩2,705 | +5.25% | 9.6천 |
|---|
| 2026.08.03 | ₩2,480 | ₩2,595 | ₩2,457 | ₩2,590 | +4.44% | 1.4만 |
|---|
| 2026.07.31 | ₩2,405 | ₩2,500 | ₩2,405 | ₩2,480 | +3.12% | 3.2만 |
|---|
| 2026.07.30 | ₩2,260 | ₩2,545 | ₩2,260 | ₩2,400 | +6.19% | 1.6만 |
|---|
| 2026.07.29 | ₩2,630 | ₩2,630 | ₩2,420 | ₩2,460 | -6.46% | 3만 |
|---|
| 2026.07.28 | ₩2,610 | ₩2,710 | ₩2,520 | ₩2,600 | -0.38% | 2만 |
|---|
| 2026.07.27 | ₩2,700 | ₩2,715 | ₩2,635 | ₩2,700 | 0.00% | 4.9천 |
|---|
| 2026.07.24 | ₩2,605 | ₩2,700 | ₩2,605 | ₩2,700 | +3.65% | 3.7천 |
|---|
| 2026.07.23 | ₩2,605 | ₩2,695 | ₩2,605 | ₩2,685 | +3.07% | 1.2만 |
|---|
| 2026.07.22 | ₩2,580 | ₩2,700 | ₩2,545 | ₩2,590 | +0.39% | 4.9만 |
|---|
| 2026.07.21 | ₩2,470 | ₩2,615 | ₩2,470 | ₩2,590 | +4.86% | 5.3만 |
|---|
| 2026.07.20 | ₩2,730 | ₩2,740 | ₩2,530 | ₩2,600 | -4.76% | 5.8만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,785 | ₩2,660 | ₩2,700 | -1.46% | 5.9만 |
|---|
| 2026.07.15 | ₩2,680 | ₩2,750 | ₩2,680 | ₩2,740 | +2.24% | 9.6천 |
|---|
| 2026.07.14 | ₩2,625 | ₩2,735 | ₩2,575 | ₩2,670 | +1.71% | 7만 |
|---|
| 2026.07.13 | ₩2,705 | ₩2,800 | ₩2,640 | ₩2,645 | -2.22% | 2.6만 |
|---|
| 2026.07.10 | ₩2,635 | ₩2,725 | ₩2,635 | ₩2,690 | +2.09% | 1.4만 |
|---|
| 2026.07.09 | ₩2,620 | ₩2,685 | ₩2,600 | ₩2,635 | +0.57% | 1.8만 |
|---|
| 2026.07.08 | ₩2,690 | ₩2,750 | ₩2,595 | ₩2,675 | -0.56% | 1.7만 |
|---|
| 2026.07.07 | ₩2,645 | ₩2,765 | ₩2,645 | ₩2,710 | +2.46% | 2.3만 |
|---|
| 2026.07.06 | ₩2,645 | ₩2,750 | ₩2,640 | ₩2,715 | +2.65% | 2.1만 |
|---|
| 2026.07.03 | ₩2,660 | ₩2,840 | ₩2,555 | ₩2,645 | -0.56% | 14.1만 |
|---|
| 2026.07.02 | ₩2,680 | ₩2,765 | ₩2,645 | ₩2,645 | -1.31% | 1.8만 |
|---|
| 2026.07.01 | ₩2,605 | ₩2,765 | ₩2,600 | ₩2,715 | +4.22% | 1.9만 |
|---|
| 2026.06.30 | ₩2,680 | ₩2,680 | ₩2,560 | ₩2,610 | -2.61% | 8천 |
|---|
| 2026.06.29 | ₩2,300 | ₩2,655 | ₩2,300 | ₩2,655 | +15.43% | 3.5만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,510 | ₩2,255 | ₩2,335 | -6.60% | 4.3만 |
|---|
| 2026.06.25 | ₩2,530 | ₩2,610 | ₩2,470 | ₩2,475 | -2.17% | 3.4만 |
|---|
| 2026.06.24 | ₩2,600 | ₩2,700 | ₩2,520 | ₩2,580 | -0.77% | 6.1만 |
|---|
| 2026.06.23 | ₩2,640 | ₩2,710 | ₩2,555 | ₩2,600 | -1.52% | 3.2만 |
|---|
| 2026.06.22 | ₩2,715 | ₩2,750 | ₩2,650 | ₩2,680 | -1.29% | 2.4만 |
|---|
| 2026.06.19 | ₩2,805 | ₩2,805 | ₩2,650 | ₩2,715 | -3.21% | 6.1만 |
|---|
| 2026.06.18 | ₩2,915 | ₩2,915 | ₩2,765 | ₩2,805 | -3.77% | 4.4만 |
|---|
| 2026.06.17 | ₩2,915 | ₩2,950 | ₩2,870 | ₩2,915 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩2,930 | ₩2,930 | ₩2,875 | ₩2,915 | -0.51% | 1.1만 |
|---|
| 2026.06.15 | ₩2,920 | ₩2,960 | ₩2,885 | ₩2,905 | -0.51% | 2.2만 |
|---|
| 2026.06.12 | ₩2,815 | ₩2,940 | ₩2,815 | ₩2,890 | +2.66% | 2.4만 |
|---|
| 2026.06.11 | ₩2,755 | ₩2,785 | ₩2,690 | ₩2,770 | +0.54% | 6.2만 |
|---|
| 2026.06.10 | ₩2,840 | ₩2,885 | ₩2,755 | ₩2,770 | -2.46% | 3만 |
|---|
| 2026.06.09 | ₩2,780 | ₩2,905 | ₩2,780 | ₩2,860 | +2.88% | 1.6만 |
|---|
| 2026.06.08 | ₩2,765 | ₩2,980 | ₩2,765 | ₩2,780 | +0.54% | 6.9만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,095 | ₩3,015 | ₩3,015 | -0.33% | 3.7만 |
|---|
| 2026.06.04 | ₩3,030 | ₩3,150 | ₩3,030 | ₩3,150 | +3.96% | 1.9만 |
|---|
| 2026.06.02 | ₩3,115 | ₩3,165 | ₩3,015 | ₩3,030 | -2.73% | 7.8만 |
|---|
| 2026.06.01 | ₩3,365 | ₩3,430 | ₩3,150 | ₩3,170 | -5.79% | 14.8만 |
|---|
| 2026.05.29 | ₩3,450 | ₩3,450 | ₩3,300 | ₩3,315 | -3.91% | 7.8만 |
|---|
| 2026.05.28 | ₩3,490 | ₩3,835 | ₩3,360 | ₩3,400 | -2.58% | 40.5만 |
|---|
| 2026.05.27 | ₩3,455 | ₩3,460 | ₩3,325 | ₩3,340 | -3.33% | 9.8만 |
|---|
| 2026.05.26 | ₩3,550 | ₩3,590 | ₩3,480 | ₩3,480 | -1.97% | 3.9만 |
|---|
| 2026.05.22 | ₩3,500 | ₩3,585 | ₩3,450 | ₩3,550 | +1.43% | 4.3만 |
|---|
| 2026.05.21 | ₩3,385 | ₩3,540 | ₩3,385 | ₩3,500 | +3.40% | 3.1만 |
|---|
| 2026.05.20 | ₩3,580 | ₩3,580 | ₩3,400 | ₩3,400 | -5.03% | 7.6만 |
|---|
| 2026.05.19 | ₩3,605 | ₩3,620 | ₩3,505 | ₩3,540 | -1.80% | 4.9만 |
|---|
| 2026.05.18 | ₩3,695 | ₩3,710 | ₩3,595 | ₩3,605 | -2.44% | 8.8만 |
|---|
| 2026.05.15 | ₩3,715 | ₩4,005 | ₩3,650 | ₩3,715 | 0.00% | 31.5만 |
|---|
| 2026.05.14 | ₩3,555 | ₩3,715 | ₩3,500 | ₩3,710 | +4.36% | 6.9만 |
|---|
| 2026.05.13 | ₩3,570 | ₩3,610 | ₩3,540 | ₩3,555 | -0.42% | 3.8만 |
|---|
| 2026.05.12 | ₩3,710 | ₩3,710 | ₩3,525 | ₩3,565 | -3.91% | 11.1만 |
|---|
| 2026.05.11 | ₩3,810 | ₩3,815 | ₩3,690 | ₩3,710 | -2.62% | 9.9만 |
|---|
| 2026.05.08 | ₩3,805 | ₩3,865 | ₩3,780 | ₩3,810 | +0.13% | 3.5만 |
|---|
| 2026.05.07 | ₩3,820 | ₩3,835 | ₩3,775 | ₩3,805 | -0.39% | 4.8만 |
|---|
| 2026.05.06 | ₩3,945 | ₩3,945 | ₩3,800 | ₩3,820 | -3.17% | 16.3만 |
|---|
| 2026.05.04 | ₩4,005 | ₩4,010 | ₩3,940 | ₩3,945 | -1.50% | 8.7만 |
|---|
| 2026.04.30 | ₩3,930 | ₩4,060 | ₩3,915 | ₩3,970 | +1.02% | 18.2만 |
|---|
| 2026.04.29 | ₩3,930 | ₩3,945 | ₩3,845 | ₩3,930 | 0.00% | 7만 |
|---|
| 2026.04.28 | ₩3,865 | ₩3,970 | ₩3,855 | ₩3,910 | +1.16% | 11.1만 |
|---|
| 2026.04.27 | ₩3,875 | ₩3,890 | ₩3,800 | ₩3,865 | -0.26% | 6.5만 |
|---|
| 2026.04.24 | ₩3,860 | ₩3,870 | ₩3,805 | ₩3,835 | -0.65% | 5.6만 |
|---|
| 2026.04.23 | ₩3,870 | ₩3,895 | ₩3,775 | ₩3,825 | -1.16% | 11.6만 |
|---|
| 2026.04.22 | ₩3,895 | ₩3,975 | ₩3,850 | ₩3,870 | -0.64% | 12.5만 |
|---|
| 2026.04.21 | ₩3,700 | ₩4,065 | ₩3,700 | ₩3,910 | +5.68% | 83.4만 |
|---|
| 2026.04.20 | ₩3,670 | ₩3,730 | ₩3,670 | ₩3,700 | +0.82% | 3.4만 |
|---|
| 2026.04.17 | ₩3,655 | ₩3,715 | ₩3,510 | ₩3,710 | +1.50% | 6.2만 |
|---|
| 2026.04.16 | ₩3,645 | ₩3,690 | ₩3,645 | ₩3,670 | +0.69% | 3.4만 |
|---|
| 2026.04.15 | ₩3,660 | ₩3,665 | ₩3,635 | ₩3,645 | -0.41% | 3.3만 |
|---|
| 2026.04.14 | ₩3,625 | ₩3,670 | ₩3,605 | ₩3,650 | +0.69% | 4.7만 |
|---|
| 2026.04.13 | ₩3,580 | ₩3,635 | ₩3,560 | ₩3,620 | +1.12% | 3.2만 |
|---|
| 2026.04.10 | ₩3,475 | ₩3,590 | ₩3,475 | ₩3,585 | +3.17% | 5.5만 |
|---|
| 2026.04.09 | ₩3,565 | ₩3,565 | ₩3,485 | ₩3,505 | -1.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,560 | ₩3,590 | ₩3,520 | ₩3,545 | -0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩3,525 | ₩3,575 | ₩3,475 | ₩3,500 | -0.71% | 3.1만 |
|---|
| 2026.04.06 | ₩3,590 | ₩3,590 | ₩3,500 | ₩3,525 | -1.81% | 1.2만 |
|---|
| 2026.04.03 | ₩3,500 | ₩3,585 | ₩3,480 | ₩3,530 | +0.86% | 1.2만 |
|---|
| 2026.04.02 | ₩3,590 | ₩3,650 | ₩3,475 | ₩3,485 | -2.92% | 6.2만 |
|---|
| 2026.04.01 | ₩3,505 | ₩3,620 | ₩3,505 | ₩3,600 | +2.71% | 5.9만 |
|---|
| 2026.03.31 | ₩3,540 | ₩3,600 | ₩3,485 | ₩3,505 | -0.99% | 2.4만 |
|---|
| 2026.03.30 | ₩3,540 | ₩3,630 | ₩3,430 | ₩3,565 | +0.71% | 3.8만 |
|---|
| 2026.03.27 | ₩3,520 | ₩3,570 | ₩3,430 | ₩3,520 | 0.00% | 4만 |
|---|
| 2026.03.26 | ₩3,645 | ₩3,645 | ₩3,520 | ₩3,520 | -3.43% | 3.1만 |
|---|
| 2026.03.25 | ₩3,550 | ₩3,610 | ₩3,545 | ₩3,575 | +0.70% | 2.1만 |
|---|
| 2026.03.24 | ₩3,545 | ₩3,565 | ₩3,495 | ₩3,555 | +0.28% | 5.8만 |
|---|
| 2026.03.23 | ₩3,640 | ₩3,645 | ₩3,475 | ₩3,490 | -4.12% | 5.7만 |
|---|
| 2026.03.20 | ₩3,585 | ₩3,660 | ₩3,555 | ₩3,650 | +1.81% | 3.3만 |
|---|
| 2026.03.19 | ₩3,620 | ₩3,630 | ₩3,545 | ₩3,555 | -1.80% | 3.7만 |
|---|
| 2026.03.18 | ₩3,610 | ₩3,650 | ₩3,575 | ₩3,620 | +0.28% | 3만 |
|---|
| 2026.03.17 | ₩3,615 | ₩3,695 | ₩3,585 | ₩3,610 | -0.14% | 3.7만 |
|---|
| 2026.03.16 | ₩3,635 | ₩3,635 | ₩3,540 | ₩3,595 | -1.10% | 2.4만 |
|---|
| 2026.03.13 | ₩3,625 | ₩3,645 | ₩3,540 | ₩3,595 | -0.83% | 6.5만 |
|---|
| 2026.03.12 | ₩3,650 | ₩3,650 | ₩3,555 | ₩3,615 | -0.96% | 1.8만 |
|---|
| 2026.03.11 | ₩3,580 | ₩3,675 | ₩3,580 | ₩3,610 | +0.84% | 3.2만 |
|---|
| 2026.03.10 | ₩3,545 | ₩3,600 | ₩3,525 | ₩3,575 | +0.85% | 3.3만 |
|---|
| 2026.03.09 | ₩3,520 | ₩3,645 | ₩3,440 | ₩3,490 | -0.85% | 6.1만 |
|---|
| 2026.03.06 | ₩3,615 | ₩3,735 | ₩3,420 | ₩3,680 | +1.80% | 3.2만 |
|---|
| 2026.03.05 | ₩3,680 | ₩3,695 | ₩3,570 | ₩3,615 | -1.77% | 5.6만 |
|---|
| 2026.03.04 | ₩3,770 | ₩3,775 | ₩3,310 | ₩3,400 | -9.81% | 19만 |
|---|
| 2026.03.03 | ₩3,985 | ₩3,985 | ₩3,755 | ₩3,770 | -5.40% | 24.4만 |
|---|
| 2026.02.27 | ₩4,035 | ₩4,040 | ₩3,955 | ₩3,995 | -0.99% | 11만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,090 | ₩3,995 | ₩4,035 | -1.34% | 15.1만 |
|---|
| 2026.02.25 | ₩4,015 | ₩4,070 | ₩4,005 | ₩4,070 | +1.37% | 8.7만 |
|---|
| 2026.02.24 | ₩3,975 | ₩4,050 | ₩3,970 | ₩3,995 | +0.50% | 5.6만 |
|---|
| 2026.02.23 | ₩3,980 | ₩4,010 | ₩3,955 | ₩3,975 | -0.13% | 7.1만 |
|---|
| 2026.02.20 | ₩4,010 | ₩4,030 | ₩3,970 | ₩3,980 | -0.75% | 4.3만 |
|---|
| 2026.02.19 | ₩3,960 | ₩4,025 | ₩3,950 | ₩4,000 | +1.01% | 6.6만 |
|---|
| 2026.02.13 | ₩4,005 | ₩4,005 | ₩3,945 | ₩3,960 | -1.12% | 4.4만 |
|---|
| 2026.02.12 | ₩4,010 | ₩4,065 | ₩3,990 | ₩4,020 | +0.25% | 5.4만 |
|---|
| 2026.02.11 | ₩4,010 | ₩4,030 | ₩3,950 | ₩4,000 | -0.25% | 8.5만 |
|---|
| 2026.02.10 | ₩4,005 | ₩4,015 | ₩3,960 | ₩4,015 | +0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩3,995 | ₩3,995 | ₩3,947 | ₩3,980 | -0.38% | 5.2만 |
|---|
| 2026.02.06 | ₩3,970 | ₩3,990 | ₩3,895 | ₩3,930 | -1.01% | 14만 |
|---|
| 2026.02.05 | ₩4,090 | ₩4,100 | ₩3,990 | ₩4,015 | -1.83% | 6.1만 |
|---|
| 2026.02.04 | ₩3,990 | ₩4,100 | ₩3,985 | ₩4,090 | +2.51% | 3.1만 |
|---|
| 2026.02.03 | ₩3,960 | ₩4,040 | ₩3,960 | ₩4,025 | +1.64% | 4만 |
|---|
| 2026.02.02 | ₩4,085 | ₩4,130 | ₩3,935 | ₩3,945 | -3.43% | 10.8만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,270 | ₩4,085 | ₩4,085 | -1.57% | 8.6만 |
|---|
| 2026.01.29 | ₩4,230 | ₩4,240 | ₩4,100 | ₩4,180 | -1.18% | 12.1만 |
|---|
| 2026.01.28 | ₩4,210 | ₩4,420 | ₩4,165 | ₩4,200 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩4,105 | ₩4,155 | ₩4,085 | ₩4,130 | +0.61% | 5만 |
|---|
| 2026.01.26 | ₩4,085 | ₩4,185 | ₩4,085 | ₩4,145 | +1.47% | 7.7만 |
|---|
| 2026.01.23 | ₩4,110 | ₩4,145 | ₩4,020 | ₩4,080 | -0.73% | 9.4만 |
|---|
| 2026.01.22 | ₩3,975 | ₩4,140 | ₩3,975 | ₩4,100 | +3.14% | 13.2만 |
|---|
| 2026.01.21 | ₩3,975 | ₩4,015 | ₩3,930 | ₩3,960 | -0.38% | 5.2만 |
|---|
| 2026.01.20 | ₩4,045 | ₩4,115 | ₩3,985 | ₩4,050 | +0.12% | 7.7만 |
|---|
| 2026.01.19 | ₩4,080 | ₩4,080 | ₩3,955 | ₩4,015 | -1.59% | 7.2만 |
|---|
| 2026.01.16 | ₩4,020 | ₩4,070 | ₩3,955 | ₩4,050 | +0.75% | 7.9만 |
|---|
| 2026.01.15 | ₩4,075 | ₩4,075 | ₩4,010 | ₩4,045 | -0.74% | 3.9만 |
|---|
| 2026.01.14 | ₩3,925 | ₩4,130 | ₩3,900 | ₩4,075 | +3.82% | 15.4만 |
|---|
| 2026.01.13 | ₩3,880 | ₩3,950 | ₩3,880 | ₩3,890 | +0.26% | 3.5만 |
|---|
| 2026.01.12 | ₩3,885 | ₩3,935 | ₩3,870 | ₩3,880 | -0.13% | 3.8만 |
|---|
| 2026.01.09 | ₩3,910 | ₩3,995 | ₩3,870 | ₩3,900 | -0.26% | 2.9만 |
|---|
| 2026.01.08 | ₩3,985 | ₩3,995 | ₩3,880 | ₩3,910 | -1.88% | 4만 |
|---|
| 2026.01.07 | ₩3,925 | ₩4,055 | ₩3,850 | ₩3,985 | +1.53% | 10.6만 |
|---|
| 2026.01.06 | ₩3,935 | ₩3,945 | ₩3,910 | ₩3,925 | -0.25% | 2.2만 |
|---|
| 2026.01.05 | ₩3,900 | ₩3,940 | ₩3,895 | ₩3,910 | +0.26% | 3.6만 |
|---|
| 2026.01.02 | ₩3,970 | ₩3,970 | ₩3,850 | ₩3,900 | -1.76% | 2.5만 |
|---|
| 2025.12.30 | ₩3,915 | ₩3,915 | ₩3,875 | ₩3,890 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩3,915 | ₩3,955 | ₩3,900 | ₩3,915 | 0.00% | 4.1만 |
|---|
| 2025.12.26 | ₩3,950 | ₩3,985 | ₩3,935 | ₩3,955 | +0.13% | 1.9만 |
|---|
| 2025.12.24 | ₩3,980 | ₩3,985 | ₩3,930 | ₩3,945 | -0.88% | 2만 |
|---|
| 2025.12.23 | ₩4,030 | ₩4,030 | ₩3,955 | ₩3,960 | -1.74% | 4.3만 |
|---|
| 2025.12.22 | ₩4,010 | ₩4,075 | ₩4,000 | ₩4,030 | +0.50% | 5.8만 |
|---|
| 2025.12.19 | ₩3,980 | ₩4,030 | ₩3,940 | ₩3,995 | +0.38% | 2.2만 |
|---|
| 2025.12.18 | ₩3,950 | ₩4,010 | ₩3,940 | ₩3,955 | +0.13% | 2.2만 |
|---|
| 2025.12.17 | ₩4,140 | ₩4,140 | ₩4,010 | ₩4,010 | -3.14% | 1만 |
|---|
| 2025.12.16 | ₩4,125 | ₩4,125 | ₩4,000 | ₩4,000 | -3.03% | 4.8만 |
|---|
| 2025.12.15 | ₩4,075 | ₩4,130 | ₩4,050 | ₩4,125 | +1.23% | 1.8만 |
|---|
| 2025.12.12 | ₩4,065 | ₩4,140 | ₩4,065 | ₩4,105 | +0.98% | 1.9만 |
|---|
| 2025.12.11 | ₩4,045 | ₩4,100 | ₩4,045 | ₩4,095 | +1.24% | 2.5만 |
|---|
| 2025.12.10 | ₩4,105 | ₩4,115 | ₩4,045 | ₩4,045 | -1.46% | 4.4만 |
|---|
| 2025.12.09 | ₩4,135 | ₩4,160 | ₩4,075 | ₩4,105 | -0.73% | 2.9만 |
|---|
| 2025.12.08 | ₩4,090 | ₩4,185 | ₩4,075 | ₩4,160 | +1.71% | 4.1만 |
|---|
| 2025.12.05 | ₩4,025 | ₩4,080 | ₩4,010 | ₩4,075 | +1.24% | 2.3만 |
|---|
| 2025.12.04 | ₩4,045 | ₩4,045 | ₩4,005 | ₩4,015 | -0.74% | 1만 |
|---|
| 2025.12.03 | ₩4,030 | ₩4,060 | ₩4,005 | ₩4,060 | +0.74% | 1.6만 |
|---|
| 2025.12.02 | ₩3,955 | ₩4,055 | ₩3,950 | ₩4,035 | +2.02% | 1.9만 |
|---|
| 2025.12.01 | ₩3,985 | ₩4,040 | ₩3,970 | ₩4,000 | +0.38% | 3.5만 |
|---|
| 2025.11.28 | ₩3,935 | ₩3,990 | ₩3,905 | ₩3,985 | +1.27% | 2.1만 |
|---|
| 2025.11.27 | ₩3,940 | ₩3,965 | ₩3,895 | ₩3,905 | -0.89% | 8.8천 |
|---|
| 2025.11.26 | ₩3,875 | ₩3,945 | ₩3,865 | ₩3,920 | +1.16% | 1.5만 |
|---|
| 2025.11.25 | ₩3,890 | ₩3,965 | ₩3,840 | ₩3,865 | -0.64% | 2.1만 |
|---|
| 2025.11.24 | ₩3,940 | ₩3,945 | ₩3,865 | ₩3,865 | -1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩3,970 | ₩3,970 | ₩3,860 | ₩3,895 | -1.89% | 3.5만 |
|---|
| 2025.11.20 | ₩4,035 | ₩4,035 | ₩3,910 | ₩4,010 | -0.62% | 3.7만 |
|---|
| 2025.11.19 | ₩3,965 | ₩3,995 | ₩3,875 | ₩3,965 | 0.00% | 3.3만 |
|---|
| 2025.11.18 | ₩4,105 | ₩4,105 | ₩3,930 | ₩3,945 | -3.90% | 6.1만 |
|---|
| 2025.11.17 | ₩4,170 | ₩4,170 | ₩4,055 | ₩4,085 | -2.04% | 4.2만 |
|---|
| 2025.11.14 | ₩4,215 | ₩4,250 | ₩4,105 | ₩4,115 | -2.37% | 4.7만 |
|---|
| 2025.11.13 | ₩4,270 | ₩4,315 | ₩4,220 | ₩4,265 | -0.12% | 4.9만 |
|---|
| 2025.11.12 | ₩4,180 | ₩4,525 | ₩4,150 | ₩4,295 | +2.75% | 26만 |
|---|
| 2025.11.11 | ₩4,085 | ₩4,180 | ₩4,025 | ₩4,085 | 0.00% | 3.6만 |
|---|
| 2025.11.10 | ₩4,100 | ₩4,100 | ₩3,980 | ₩4,075 | -0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩4,135 | ₩4,180 | ₩3,980 | ₩4,025 | -2.66% | 4.7만 |
|---|
| 2025.11.06 | ₩4,070 | ₩4,190 | ₩4,070 | ₩4,170 | +2.46% | 7.8만 |
|---|
| 2025.11.05 | ₩4,095 | ₩4,095 | ₩3,910 | ₩4,050 | -1.10% | 9만 |
|---|
| 2025.11.04 | ₩4,140 | ₩4,185 | ₩4,090 | ₩4,095 | -1.09% | 4.3만 |
|---|
| 2025.11.03 | ₩4,265 | ₩4,340 | ₩4,125 | ₩4,135 | -3.05% | 7.9만 |
|---|
| 2025.10.31 | ₩4,225 | ₩4,265 | ₩4,150 | ₩4,265 | +0.95% | 7.4만 |
|---|
| 2025.10.30 | ₩4,300 | ₩4,345 | ₩4,200 | ₩4,225 | -1.74% | 11만 |
|---|
| 2025.10.29 | ₩4,360 | ₩4,410 | ₩4,275 | ₩4,310 | -1.15% | 5.9만 |
|---|
| 2025.10.28 | ₩4,375 | ₩4,440 | ₩4,295 | ₩4,375 | 0.00% | 10.7만 |
|---|
| 2025.10.27 | ₩4,470 | ₩4,530 | ₩4,330 | ₩4,410 | -1.34% | 17.4만 |
|---|
| 2025.10.24 | ₩4,195 | ₩4,785 | ₩4,195 | ₩4,465 | +6.44% | 120.5만 |
|---|
| 2025.10.23 | ₩4,285 | ₩4,335 | ₩4,200 | ₩4,215 | -1.63% | 4.6만 |
|---|
| 2025.10.22 | ₩4,200 | ₩4,350 | ₩4,185 | ₩4,305 | +2.50% | 9.4만 |
|---|
| 2025.10.21 | ₩4,180 | ₩4,365 | ₩4,145 | ₩4,200 | +0.48% | 13.4만 |
|---|
| 2025.10.20 | ₩4,205 | ₩4,230 | ₩4,115 | ₩4,195 | -0.24% | 6.2만 |
|---|
| 2025.10.17 | ₩4,175 | ₩4,340 | ₩4,125 | ₩4,235 | +1.44% | 24.5만 |
|---|
| 2025.10.16 | ₩4,060 | ₩4,210 | ₩4,045 | ₩4,165 | +2.59% | 10.4만 |
|---|
| 2025.10.15 | ₩3,985 | ₩4,080 | ₩3,985 | ₩4,070 | +2.13% | 3.1만 |
|---|
| 2025.10.14 | ₩3,930 | ₩4,050 | ₩3,930 | ₩3,985 | +1.40% | 4.7만 |
|---|
| 2025.10.13 | ₩3,845 | ₩3,980 | ₩3,825 | ₩3,940 | +2.47% | 2.1만 |
|---|
| 2025.10.10 | ₩3,940 | ₩3,980 | ₩3,890 | ₩3,930 | -0.25% | 2.4만 |
|---|