시장 데이터를 불러오는 중
전체 종목
NHN KCP 과거 주가
NHN KCP · 060250.KQ · KOSDAQ
주요 제품·사업: 전자결제서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NHN KCP · 060250.KQ · KOSDAQ
주요 제품·사업: 전자결제서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,500 | ₩13,540 | ₩13,140 | ₩13,330 | -1.26% | 11만 |
| 2026.10.07 | ₩13,570 | ₩13,700 | ₩13,410 | ₩13,520 | -0.37% | 15.5만 |
| 2026.10.06 | ₩13,850 | ₩14,050 | ₩13,610 | ₩13,700 | -1.08% | 17.3만 |
| 2026.10.02 | ₩13,630 | ₩13,890 | ₩13,540 | ₩13,750 | +0.88% | 13.4만 |
| 2026.10.01 | ₩13,120 | ₩13,840 | ₩12,980 | ₩13,710 | +4.50% | 20.8만 |
| 2026.09.30 | ₩13,440 | ₩13,590 | ₩13,190 | ₩13,250 | -1.41% | 9.1만 |
| 2026.09.29 | ₩13,410 | ₩13,640 | ₩13,230 | ₩13,410 | 0.00% | 12.9만 |
| 2026.09.28 | ₩13,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,040 |
| ₩13,650 |
| +2.86% |
| 21.4만 |
| 2026.09.23 | ₩13,080 | ₩13,330 | ₩13,060 | ₩13,280 | +1.53% | 11만 |
|---|
| 2026.09.22 | ₩13,470 | ₩13,740 | ₩13,090 | ₩13,110 | -2.67% | 20.1만 |
|---|
| 2026.09.21 | ₩13,250 | ₩13,490 | ₩13,120 | ₩13,230 | -0.15% | 21.5만 |
|---|
| 2026.09.18 | ₩13,450 | ₩13,610 | ₩13,000 | ₩13,000 | -3.35% | 20.6만 |
|---|
| 2026.09.17 | ₩12,990 | ₩13,350 | ₩12,940 | ₩13,180 | +1.46% | 23.8만 |
|---|
| 2026.09.16 | ₩13,300 | ₩13,380 | ₩12,680 | ₩12,910 | -2.93% | 77.7만 |
|---|
| 2026.09.15 | ₩14,660 | ₩14,680 | ₩13,950 | ₩14,090 | -3.89% | 27.1만 |
|---|
| 2026.09.14 | ₩14,190 | ₩14,690 | ₩14,030 | ₩14,470 | +1.97% | 19.5만 |
|---|
| 2026.09.11 | ₩14,440 | ₩14,680 | ₩14,230 | ₩14,490 | +0.35% | 19.9만 |
|---|
| 2026.09.10 | ₩14,540 | ₩14,780 | ₩14,220 | ₩14,780 | +1.65% | 31.6만 |
|---|
| 2026.09.09 | ₩14,770 | ₩15,030 | ₩14,560 | ₩14,900 | +0.88% | 26.5만 |
|---|
| 2026.09.08 | ₩15,280 | ₩15,280 | ₩14,820 | ₩14,820 | -3.01% | 29.5만 |
|---|
| 2026.09.07 | ₩15,590 | ₩15,590 | ₩15,200 | ₩15,300 | -1.86% | 31.7만 |
|---|
| 2026.09.04 | ₩15,300 | ₩16,260 | ₩15,200 | ₩15,770 | +3.07% | 116.2만 |
|---|
| 2026.09.03 | ₩14,800 | ₩15,040 | ₩14,450 | ₩14,550 | -1.69% | 23.1만 |
|---|
| 2026.09.02 | ₩14,530 | ₩15,200 | ₩14,450 | ₩14,660 | +0.89% | 26만 |
|---|
| 2026.09.01 | ₩15,450 | ₩15,770 | ₩14,950 | ₩15,070 | -2.46% | 47.6만 |
|---|
| 2026.08.31 | ₩15,540 | ₩15,540 | ₩14,900 | ₩15,230 | -1.99% | 53.9만 |
|---|
| 2026.08.28 | ₩15,460 | ₩16,190 | ₩15,180 | ₩16,150 | +4.46% | 129.7만 |
|---|
| 2026.08.27 | ₩15,180 | ₩15,620 | ₩15,000 | ₩15,080 | -0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩15,250 | ₩15,550 | ₩14,960 | ₩15,300 | +0.33% | 39.2만 |
|---|
| 2026.08.25 | ₩15,200 | ₩15,720 | ₩14,650 | ₩15,560 | +2.37% | 113.7만 |
|---|
| 2026.08.24 | ₩14,540 | ₩16,050 | ₩14,540 | ₩15,370 | +5.71% | 176.9만 |
|---|
| 2026.08.21 | ₩15,300 | ₩15,310 | ₩13,670 | ₩14,180 | -7.32% | 105.3만 |
|---|
| 2026.08.20 | ₩14,220 | ₩15,300 | ₩14,190 | ₩14,760 | +3.80% | 86.6만 |
|---|
| 2026.08.19 | ₩13,450 | ₩13,890 | ₩13,230 | ₩13,520 | +0.52% | 21.4만 |
|---|
| 2026.08.18 | ₩15,190 | ₩15,200 | ₩13,870 | ₩13,930 | -8.29% | 43.6만 |
|---|
| 2026.08.14 | ₩14,580 | ₩15,370 | ₩14,580 | ₩15,190 | +4.18% | 35.9만 |
|---|
| 2026.08.13 | ₩14,860 | ₩14,910 | ₩14,470 | ₩14,560 | -2.02% | 29.5만 |
|---|
| 2026.08.12 | ₩14,600 | ₩15,100 | ₩14,470 | ₩14,850 | +1.71% | 37.4만 |
|---|
| 2026.08.11 | ₩14,560 | ₩15,200 | ₩13,850 | ₩14,730 | +1.17% | 140만 |
|---|
| 2026.08.10 | ₩13,100 | ₩14,170 | ₩13,050 | ₩14,140 | +7.94% | 40만 |
|---|
| 2026.08.07 | ₩13,050 | ₩13,190 | ₩12,630 | ₩13,030 | -0.15% | 25.5만 |
|---|
| 2026.08.06 | ₩13,450 | ₩13,480 | ₩12,930 | ₩13,100 | -2.60% | 23만 |
|---|
| 2026.08.05 | ₩13,350 | ₩13,560 | ₩13,150 | ₩13,270 | -0.60% | 40.8만 |
|---|
| 2026.08.04 | ₩12,580 | ₩13,350 | ₩12,580 | ₩13,280 | +5.56% | 35.1만 |
|---|
| 2026.08.03 | ₩12,050 | ₩12,850 | ₩11,820 | ₩12,480 | +3.57% | 26.3만 |
|---|
| 2026.07.31 | ₩11,510 | ₩12,330 | ₩11,510 | ₩12,170 | +5.73% | 32.3만 |
|---|
| 2026.07.30 | ₩10,950 | ₩11,930 | ₩10,950 | ₩11,280 | +3.01% | 38.4만 |
|---|
| 2026.07.29 | ₩11,700 | ₩12,310 | ₩10,900 | ₩11,240 | -3.93% | 91.9만 |
|---|
| 2026.07.28 | ₩12,350 | ₩12,530 | ₩11,520 | ₩11,700 | -5.26% | 40.9만 |
|---|
| 2026.07.27 | ₩12,890 | ₩13,250 | ₩12,500 | ₩12,620 | -2.09% | 68.1만 |
|---|
| 2026.07.24 | ₩12,500 | ₩13,230 | ₩12,370 | ₩12,470 | -0.24% | 57.6만 |
|---|
| 2026.07.23 | ₩11,940 | ₩14,440 | ₩11,940 | ₩12,830 | +7.45% | 497.4만 |
|---|
| 2026.07.22 | ₩11,850 | ₩12,340 | ₩11,850 | ₩11,880 | +0.25% | 19.1만 |
|---|
| 2026.07.21 | ₩11,570 | ₩11,900 | ₩11,320 | ₩11,600 | +0.26% | 18.5만 |
|---|
| 2026.07.20 | ₩12,210 | ₩12,230 | ₩11,480 | ₩11,570 | -5.24% | 22.7만 |
|---|
| 2026.07.16 | ₩12,780 | ₩12,930 | ₩12,210 | ₩12,420 | -2.82% | 15.5만 |
|---|
| 2026.07.15 | ₩12,620 | ₩13,500 | ₩12,620 | ₩12,820 | +1.58% | 22.2만 |
|---|
| 2026.07.14 | ₩12,700 | ₩12,860 | ₩12,050 | ₩12,410 | -2.28% | 27.7만 |
|---|
| 2026.07.13 | ₩12,910 | ₩13,610 | ₩12,600 | ₩12,670 | -1.86% | 26.1만 |
|---|
| 2026.07.10 | ₩12,500 | ₩13,240 | ₩12,500 | ₩12,910 | +3.28% | 17.2만 |
|---|
| 2026.07.09 | ₩12,140 | ₩12,740 | ₩11,990 | ₩12,250 | +0.91% | 18.8만 |
|---|
| 2026.07.08 | ₩12,400 | ₩12,800 | ₩12,150 | ₩12,280 | -0.97% | 23.4만 |
|---|
| 2026.07.07 | ₩12,960 | ₩13,310 | ₩12,400 | ₩12,830 | -1.00% | 21.5만 |
|---|
| 2026.07.06 | ₩12,890 | ₩13,340 | ₩12,780 | ₩12,960 | +0.54% | 13.2만 |
|---|
| 2026.07.03 | ₩12,530 | ₩13,120 | ₩12,000 | ₩13,000 | +3.75% | 22.6만 |
|---|
| 2026.07.02 | ₩13,180 | ₩13,180 | ₩12,520 | ₩12,520 | -5.01% | 20.3만 |
|---|
| 2026.07.01 | ₩12,830 | ₩13,510 | ₩12,730 | ₩13,230 | +3.12% | 18.4만 |
|---|
| 2026.06.30 | ₩13,070 | ₩13,310 | ₩12,730 | ₩12,830 | -1.84% | 11.1만 |
|---|
| 2026.06.29 | ₩12,010 | ₩13,375 | ₩12,010 | ₩13,310 | +10.82% | 26.8만 |
|---|
| 2026.06.26 | ₩12,850 | ₩12,850 | ₩11,780 | ₩12,000 | -6.61% | 44.1만 |
|---|
| 2026.06.25 | ₩12,910 | ₩13,450 | ₩12,790 | ₩12,920 | +0.08% | 22.1만 |
|---|
| 2026.06.24 | ₩13,030 | ₩13,380 | ₩12,710 | ₩13,030 | 0.00% | 21.9만 |
|---|
| 2026.06.23 | ₩13,690 | ₩13,980 | ₩13,010 | ₩13,030 | -4.82% | 33만 |
|---|
| 2026.06.22 | ₩14,020 | ₩14,290 | ₩13,700 | ₩13,960 | -0.43% | 23.5만 |
|---|
| 2026.06.19 | ₩14,630 | ₩14,750 | ₩13,890 | ₩14,130 | -3.42% | 35.5만 |
|---|
| 2026.06.18 | ₩15,350 | ₩15,490 | ₩14,220 | ₩14,630 | -4.69% | 28.1만 |
|---|
| 2026.06.17 | ₩15,430 | ₩15,850 | ₩15,060 | ₩15,480 | +0.32% | 16.9만 |
|---|
| 2026.06.16 | ₩15,610 | ₩16,080 | ₩15,380 | ₩15,380 | -1.47% | 29.7만 |
|---|
| 2026.06.15 | ₩15,300 | ₩15,730 | ₩15,100 | ₩15,610 | +2.03% | 19.6만 |
|---|
| 2026.06.12 | ₩15,040 | ₩15,450 | ₩14,650 | ₩15,040 | 0.00% | 37.8만 |
|---|
| 2026.06.11 | ₩14,500 | ₩14,690 | ₩14,000 | ₩14,530 | +0.21% | 50.6만 |
|---|
| 2026.06.10 | ₩14,810 | ₩15,260 | ₩14,330 | ₩14,700 | -0.74% | 822 |
|---|
| 2026.06.09 | ₩14,740 | ₩15,570 | ₩14,520 | ₩15,400 | +4.48% | 55만 |
|---|
| 2026.06.08 | ₩14,400 | ₩15,470 | ₩14,350 | ₩14,740 | +2.36% | 43.9만 |
|---|
| 2026.06.05 | ₩16,410 | ₩16,740 | ₩15,630 | ₩16,000 | -2.50% | 33.9만 |
|---|
| 2026.06.04 | ₩16,570 | ₩17,300 | ₩16,340 | ₩16,740 | +1.03% | 31.5만 |
|---|
| 2026.06.02 | ₩18,190 | ₩18,540 | ₩16,950 | ₩17,360 | -4.56% | 59.4만 |
|---|
| 2026.06.01 | ₩17,950 | ₩19,820 | ₩17,425 | ₩18,540 | +3.29% | 143.7만 |
|---|
| 2026.05.29 | ₩17,550 | ₩18,580 | ₩17,270 | ₩17,930 | +2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩17,720 | ₩17,750 | ₩16,620 | ₩17,400 | -1.81% | 32.1만 |
|---|
| 2026.05.27 | ₩18,420 | ₩18,740 | ₩17,620 | ₩17,720 | -3.80% | 37.7만 |
|---|
| 2026.05.26 | ₩18,950 | ₩19,600 | ₩18,500 | ₩18,750 | -1.06% | 39만 |
|---|
| 2026.05.22 | ₩17,550 | ₩19,180 | ₩17,550 | ₩18,750 | +6.84% | 51.2만 |
|---|
| 2026.05.21 | ₩16,870 | ₩17,650 | ₩16,870 | ₩17,320 | +2.67% | 27.8만 |
|---|
| 2026.05.20 | ₩17,250 | ₩17,480 | ₩16,550 | ₩16,700 | -3.19% | 27.3만 |
|---|
| 2026.05.19 | ₩17,260 | ₩18,120 | ₩17,000 | ₩17,410 | +0.87% | 32.4만 |
|---|
| 2026.05.18 | ₩17,590 | ₩18,010 | ₩16,860 | ₩17,590 | 0.00% | 39.7만 |
|---|
| 2026.05.15 | ₩20,450 | ₩21,000 | ₩17,810 | ₩17,940 | -12.27% | 92.3만 |
|---|
| 2026.05.14 | ₩19,180 | ₩20,100 | ₩18,660 | ₩19,750 | +2.97% | 87.4만 |
|---|
| 2026.05.13 | ₩18,910 | ₩19,470 | ₩18,650 | ₩18,870 | -0.21% | 41.1만 |
|---|
| 2026.05.12 | ₩20,350 | ₩20,700 | ₩18,500 | ₩18,910 | -7.08% | 114.2만 |
|---|
| 2026.05.11 | ₩18,800 | ₩20,250 | ₩18,780 | ₩19,450 | +3.46% | 75만 |
|---|
| 2026.05.08 | ₩18,850 | ₩19,260 | ₩18,410 | ₩18,750 | -0.53% | 40.6만 |
|---|
| 2026.05.07 | ₩21,250 | ₩21,250 | ₩18,920 | ₩18,950 | -10.82% | 105.5만 |
|---|
| 2026.05.06 | ₩20,850 | ₩21,700 | ₩20,500 | ₩21,300 | +2.16% | 164.9만 |
|---|
| 2026.05.04 | ₩19,970 | ₩20,350 | ₩19,960 | ₩20,050 | +0.40% | 42.1만 |
|---|
| 2026.04.30 | ₩20,000 | ₩20,200 | ₩19,570 | ₩19,650 | -1.75% | 32.8만 |
|---|
| 2026.04.29 | ₩20,350 | ₩20,400 | ₩19,660 | ₩20,150 | -0.98% | 43.1만 |
|---|
| 2026.04.28 | ₩20,500 | ₩20,900 | ₩20,050 | ₩20,350 | -0.73% | 64.4만 |
|---|
| 2026.04.27 | ₩20,250 | ₩20,800 | ₩20,100 | ₩20,450 | +0.99% | 49만 |
|---|
| 2026.04.24 | ₩20,350 | ₩20,450 | ₩19,840 | ₩20,050 | -1.47% | 40.4만 |
|---|
| 2026.04.23 | ₩20,700 | ₩20,750 | ₩19,800 | ₩20,400 | -1.45% | 57.9만 |
|---|
| 2026.04.22 | ₩20,250 | ₩20,450 | ₩19,680 | ₩20,100 | -0.74% | 60.2만 |
|---|
| 2026.04.21 | ₩20,600 | ₩21,150 | ₩20,100 | ₩20,600 | 0.00% | 60.4만 |
|---|
| 2026.04.20 | ₩20,250 | ₩21,000 | ₩19,940 | ₩20,400 | +0.74% | 63.3만 |
|---|
| 2026.04.17 | ₩20,850 | ₩21,550 | ₩20,250 | ₩20,400 | -2.16% | 80.8만 |
|---|
| 2026.04.16 | ₩19,670 | ₩21,250 | ₩19,650 | ₩21,000 | +6.76% | 164.5만 |
|---|
| 2026.04.15 | ₩18,610 | ₩19,740 | ₩18,470 | ₩19,270 | +3.55% | 150.4만 |
|---|
| 2026.04.14 | ₩17,170 | ₩19,100 | ₩17,160 | ₩18,270 | +6.41% | 219.8만 |
|---|
| 2026.04.13 | ₩16,730 | ₩17,100 | ₩16,400 | ₩16,640 | -0.54% | 42.4만 |
|---|
| 2026.04.10 | ₩16,400 | ₩17,340 | ₩16,210 | ₩17,020 | +3.78% | 129.4만 |
|---|
| 2026.04.09 | ₩16,410 | ₩18,050 | ₩16,060 | ₩16,400 | -0.06% | 222.5만 |
|---|
| 2026.04.08 | ₩15,800 | ₩16,680 | ₩15,800 | ₩16,630 | +5.25% | 92.4만 |
|---|
| 2026.04.07 | ₩15,700 | ₩15,960 | ₩15,090 | ₩15,280 | -2.68% | 62.8만 |
|---|
| 2026.04.06 | ₩15,430 | ₩17,480 | ₩15,390 | ₩15,580 | +0.97% | 327.4만 |
|---|
| 2026.04.03 | ₩15,620 | ₩15,890 | ₩15,430 | ₩15,430 | -1.22% | 25.1만 |
|---|
| 2026.04.02 | ₩16,480 | ₩16,550 | ₩15,100 | ₩15,390 | -6.61% | 55.1만 |
|---|
| 2026.04.01 | ₩16,080 | ₩16,470 | ₩15,950 | ₩16,360 | +1.74% | 33.7만 |
|---|
| 2026.03.31 | ₩16,060 | ₩16,220 | ₩15,550 | ₩15,680 | -2.37% | 41.5만 |
|---|
| 2026.03.30 | ₩16,060 | ₩16,490 | ₩16,020 | ₩16,310 | +1.56% | 28.2만 |
|---|
| 2026.03.27 | ₩16,300 | ₩17,220 | ₩16,160 | ₩16,610 | +1.90% | 46.8만 |
|---|
| 2026.03.26 | ₩17,160 | ₩17,160 | ₩16,500 | ₩16,610 | -3.21% | 36.5만 |
|---|
| 2026.03.25 | ₩17,600 | ₩17,750 | ₩16,300 | ₩17,180 | -2.39% | 121.1만 |
|---|
| 2026.03.24 | ₩19,090 | ₩19,200 | ₩17,290 | ₩17,570 | -7.96% | 81.7만 |
|---|
| 2026.03.23 | ₩19,350 | ₩19,450 | ₩18,440 | ₩18,440 | -4.70% | 69만 |
|---|
| 2026.03.20 | ₩19,430 | ₩20,950 | ₩19,320 | ₩20,300 | +4.48% | 64.7만 |
|---|
| 2026.03.19 | ₩19,500 | ₩19,650 | ₩19,050 | ₩19,420 | -0.41% | 46.8만 |
|---|
| 2026.03.18 | ₩20,700 | ₩20,700 | ₩19,890 | ₩19,980 | -3.48% | 68.3만 |
|---|
| 2026.03.17 | ₩19,740 | ₩21,350 | ₩19,560 | ₩20,250 | +2.58% | 124.7만 |
|---|
| 2026.03.16 | ₩19,600 | ₩19,670 | ₩19,000 | ₩19,320 | -1.43% | 48.9만 |
|---|
| 2026.03.13 | ₩19,080 | ₩19,820 | ₩18,800 | ₩19,600 | +2.73% | 42.3만 |
|---|
| 2026.03.12 | ₩19,410 | ₩19,670 | ₩19,200 | ₩19,450 | +0.21% | 40.2만 |
|---|
| 2026.03.11 | ₩20,550 | ₩20,850 | ₩19,210 | ₩19,640 | -4.43% | 78.5만 |
|---|
| 2026.03.10 | ₩20,800 | ₩21,300 | ₩20,000 | ₩20,200 | -2.88% | 98.5만 |
|---|
| 2026.03.09 | ₩18,320 | ₩19,970 | ₩18,230 | ₩19,730 | +7.70% | 96.1만 |
|---|
| 2026.03.06 | ₩19,450 | ₩20,950 | ₩19,250 | ₩20,250 | +4.11% | 91.8만 |
|---|
| 2026.03.05 | ₩18,050 | ₩20,800 | ₩18,020 | ₩19,880 | +10.14% | 201.3만 |
|---|
| 2026.03.04 | ₩19,400 | ₩19,710 | ₩16,560 | ₩16,610 | -14.38% | 149만 |
|---|
| 2026.03.03 | ₩21,000 | ₩22,050 | ₩20,050 | ₩20,050 | -4.52% | 125.7만 |
|---|
| 2026.02.27 | ₩21,900 | ₩22,600 | ₩21,150 | ₩21,400 | -2.28% | 105.3만 |
|---|
| 2026.02.26 | ₩22,700 | ₩23,300 | ₩21,850 | ₩21,850 | -3.74% | 370.4만 |
|---|
| 2026.02.25 | ₩22,200 | ₩22,200 | ₩20,900 | ₩21,050 | -5.18% | 139.9만 |
|---|
| 2026.02.24 | ₩22,800 | ₩23,100 | ₩21,950 | ₩22,350 | -1.97% | 108.2만 |
|---|
| 2026.02.23 | ₩23,300 | ₩23,800 | ₩22,300 | ₩22,750 | -2.36% | 173.6만 |
|---|
| 2026.02.20 | ₩22,250 | ₩24,450 | ₩21,650 | ₩22,800 | +2.47% | 397.1만 |
|---|
| 2026.02.19 | ₩21,550 | ₩22,250 | ₩20,700 | ₩21,800 | +1.16% | 137.7만 |
|---|
| 2026.02.13 | ₩20,800 | ₩21,250 | ₩20,250 | ₩20,850 | +0.24% | 95.8만 |
|---|
| 2026.02.12 | ₩21,450 | ₩21,850 | ₩20,500 | ₩21,050 | -1.86% | 92.3만 |
|---|
| 2026.02.11 | ₩22,500 | ₩22,500 | ₩20,750 | ₩20,900 | -7.11% | 66.7만 |
|---|
| 2026.02.10 | ₩22,350 | ₩23,200 | ₩22,000 | ₩22,200 | -0.67% | 70.2만 |
|---|
| 2026.02.09 | ₩21,600 | ₩24,250 | ₩21,450 | ₩22,650 | +4.86% | 254.9만 |
|---|
| 2026.02.06 | ₩20,750 | ₩21,550 | ₩20,450 | ₩21,000 | +1.20% | 124.4만 |
|---|
| 2026.02.05 | ₩23,450 | ₩23,700 | ₩22,050 | ₩22,200 | -5.33% | 100.4만 |
|---|
| 2026.02.04 | ₩23,600 | ₩24,650 | ₩23,300 | ₩23,800 | +0.85% | 133.1만 |
|---|
| 2026.02.03 | ₩23,050 | ₩24,300 | ₩22,750 | ₩23,750 | +3.04% | 201.7만 |
|---|
| 2026.02.02 | ₩24,200 | ₩24,800 | ₩22,600 | ₩22,750 | -5.99% | 205.6만 |
|---|
| 2026.01.30 | ₩22,900 | ₩23,850 | ₩22,250 | ₩22,800 | -0.44% | 151.9만 |
|---|
| 2026.01.29 | ₩21,950 | ₩24,550 | ₩20,800 | ₩23,650 | +7.74% | 621.5만 |
|---|
| 2026.01.28 | ₩23,250 | ₩23,500 | ₩20,850 | ₩21,500 | -7.53% | 406.3만 |
|---|
| 2026.01.27 | ₩19,890 | ₩25,500 | ₩19,750 | ₩23,050 | +15.89% | 1495.3만 |
|---|
| 2026.01.26 | ₩20,100 | ₩21,250 | ₩18,340 | ₩20,450 | +1.74% | 967.2만 |
|---|
| 2026.01.23 | ₩14,290 | ₩18,490 | ₩14,260 | ₩18,490 | +29.39% | 1256.2만 |
|---|
| 2026.01.22 | ₩14,150 | ₩14,380 | ₩13,990 | ₩14,230 | +0.57% | 26만 |
|---|
| 2026.01.21 | ₩14,420 | ₩14,660 | ₩14,040 | ₩14,100 | -2.22% | 33.5만 |
|---|
| 2026.01.20 | ₩14,250 | ₩15,350 | ₩14,100 | ₩14,810 | +3.93% | 67.4만 |
|---|
| 2026.01.19 | ₩14,600 | ₩14,610 | ₩14,190 | ₩14,280 | -2.19% | 21.7만 |
|---|
| 2026.01.16 | ₩15,130 | ₩15,470 | ₩14,500 | ₩14,520 | -4.03% | 38.4만 |
|---|
| 2026.01.15 | ₩15,000 | ₩15,080 | ₩14,940 | ₩15,020 | +0.13% | 17.7만 |
|---|
| 2026.01.14 | ₩15,070 | ₩15,200 | ₩14,840 | ₩15,080 | +0.07% | 22.6만 |
|---|
| 2026.01.13 | ₩14,970 | ₩15,100 | ₩14,830 | ₩15,040 | +0.47% | 21.9만 |
|---|
| 2026.01.12 | ₩15,080 | ₩15,170 | ₩14,790 | ₩14,980 | -0.66% | 21.8만 |
|---|
| 2026.01.09 | ₩14,870 | ₩15,400 | ₩14,870 | ₩15,110 | +1.61% | 20.1만 |
|---|
| 2026.01.08 | ₩15,060 | ₩15,080 | ₩14,590 | ₩14,870 | -1.26% | 30.5만 |
|---|
| 2026.01.07 | ₩16,250 | ₩16,270 | ₩14,880 | ₩15,150 | -6.77% | 67.3만 |
|---|
| 2026.01.06 | ₩15,390 | ₩16,200 | ₩15,160 | ₩16,170 | +5.07% | 68.6만 |
|---|
| 2026.01.05 | ₩15,390 | ₩15,480 | ₩15,170 | ₩15,240 | -0.97% | 23.5만 |
|---|
| 2026.01.02 | ₩14,880 | ₩15,400 | ₩14,800 | ₩15,360 | +3.23% | 23.1만 |
|---|
| 2025.12.30 | ₩15,090 | ₩15,600 | ₩14,900 | ₩14,910 | -1.19% | 16.5만 |
|---|
| 2025.12.29 | ₩14,910 | ₩15,300 | ₩14,760 | ₩15,300 | +2.62% | 18.1만 |
|---|
| 2025.12.26 | ₩15,180 | ₩15,260 | ₩14,860 | ₩15,000 | -1.19% | 15.7만 |
|---|
| 2025.12.24 | ₩15,530 | ₩15,530 | ₩14,860 | ₩15,150 | -2.45% | 24.5만 |
|---|
| 2025.12.23 | ₩15,510 | ₩15,780 | ₩15,380 | ₩15,430 | -0.52% | 26.6만 |
|---|
| 2025.12.22 | ₩15,220 | ₩15,570 | ₩15,170 | ₩15,470 | +1.64% | 30.1만 |
|---|
| 2025.12.19 | ₩14,430 | ₩15,150 | ₩14,300 | ₩14,890 | +3.19% | 31.3만 |
|---|
| 2025.12.18 | ₩14,160 | ₩14,830 | ₩14,140 | ₩14,350 | +1.34% | 17.3만 |
|---|
| 2025.12.17 | ₩14,850 | ₩15,220 | ₩14,560 | ₩14,650 | -1.35% | 18.9만 |
|---|
| 2025.12.16 | ₩14,920 | ₩14,970 | ₩14,600 | ₩14,650 | -1.81% | 29.8만 |
|---|
| 2025.12.15 | ₩15,390 | ₩15,490 | ₩15,150 | ₩15,170 | -1.43% | 19.3만 |
|---|
| 2025.12.12 | ₩15,600 | ₩15,670 | ₩15,410 | ₩15,650 | +0.32% | 20만 |
|---|
| 2025.12.11 | ₩16,070 | ₩16,070 | ₩15,590 | ₩15,590 | -2.99% | 35.7만 |
|---|
| 2025.12.10 | ₩15,390 | ₩15,930 | ₩15,390 | ₩15,900 | +3.31% | 41.5만 |
|---|
| 2025.12.09 | ₩15,560 | ₩15,600 | ₩15,400 | ₩15,400 | -1.03% | 16.7만 |
|---|
| 2025.12.08 | ₩15,670 | ₩15,790 | ₩15,440 | ₩15,670 | 0.00% | 22.9만 |
|---|
| 2025.12.05 | ₩15,860 | ₩16,050 | ₩15,410 | ₩15,670 | -1.20% | 40.6만 |
|---|
| 2025.12.04 | ₩16,120 | ₩16,140 | ₩15,600 | ₩15,830 | -1.80% | 26.1만 |
|---|
| 2025.12.03 | ₩16,170 | ₩16,370 | ₩16,010 | ₩16,100 | -0.43% | 28.9만 |
|---|
| 2025.12.02 | ₩15,920 | ₩16,080 | ₩15,710 | ₩15,950 | +0.19% | 21.5만 |
|---|
| 2025.12.01 | ₩16,350 | ₩16,620 | ₩15,870 | ₩15,950 | -2.45% | 45.5만 |
|---|
| 2025.11.28 | ₩16,100 | ₩16,340 | ₩16,090 | ₩16,300 | +1.24% | 41.3만 |
|---|
| 2025.11.27 | ₩16,780 | ₩16,800 | ₩16,040 | ₩16,100 | -4.05% | 56.6만 |
|---|
| 2025.11.26 | ₩16,420 | ₩17,090 | ₩16,050 | ₩16,830 | +2.50% | 70.3만 |
|---|
| 2025.11.25 | ₩17,270 | ₩17,300 | ₩16,100 | ₩16,350 | -5.33% | 79.3만 |
|---|
| 2025.11.24 | ₩17,060 | ₩17,460 | ₩16,640 | ₩16,980 | -0.47% | 143.7만 |
|---|
| 2025.11.21 | ₩15,780 | ₩16,540 | ₩15,750 | ₩16,410 | +3.99% | 49.7만 |
|---|
| 2025.11.20 | ₩16,400 | ₩16,800 | ₩16,100 | ₩16,400 | 0.00% | 51.9만 |
|---|
| 2025.11.19 | ₩15,750 | ₩15,850 | ₩15,120 | ₩15,700 | -0.32% | 28.2만 |
|---|
| 2025.11.18 | ₩16,040 | ₩16,400 | ₩15,500 | ₩15,750 | -1.81% | 38.1만 |
|---|
| 2025.11.17 | ₩16,750 | ₩16,800 | ₩16,190 | ₩16,350 | -2.39% | 30.4만 |
|---|
| 2025.11.14 | ₩16,620 | ₩17,370 | ₩16,470 | ₩16,740 | +0.72% | 67.5만 |
|---|
| 2025.11.13 | ₩16,300 | ₩17,230 | ₩16,180 | ₩17,130 | +5.09% | 113.6만 |
|---|
| 2025.11.12 | ₩15,810 | ₩16,620 | ₩15,650 | ₩16,600 | +5.00% | 76.6만 |
|---|
| 2025.11.11 | ₩15,810 | ₩16,240 | ₩15,400 | ₩15,620 | -1.20% | 56.6만 |
|---|
| 2025.11.10 | ₩15,570 | ₩15,780 | ₩15,320 | ₩15,700 | +0.83% | 57.7만 |
|---|
| 2025.11.07 | ₩14,600 | ₩14,980 | ₩14,460 | ₩14,740 | +0.96% | 27.4만 |
|---|
| 2025.11.06 | ₩15,400 | ₩15,600 | ₩14,910 | ₩15,110 | -1.88% | 33.8만 |
|---|
| 2025.11.05 | ₩15,350 | ₩15,470 | ₩14,640 | ₩15,180 | -1.11% | 52.1만 |
|---|
| 2025.11.04 | ₩15,500 | ₩16,130 | ₩15,210 | ₩15,720 | +1.42% | 53.9만 |
|---|
| 2025.11.03 | ₩16,120 | ₩16,340 | ₩15,400 | ₩15,560 | -3.47% | 56.6만 |
|---|
| 2025.10.31 | ₩16,030 | ₩16,250 | ₩15,860 | ₩15,930 | -0.62% | 34.2만 |
|---|
| 2025.10.30 | ₩16,730 | ₩16,740 | ₩16,000 | ₩16,090 | -3.83% | 47.7만 |
|---|
| 2025.10.29 | ₩16,790 | ₩17,320 | ₩16,420 | ₩16,900 | +0.66% | 91.7만 |
|---|
| 2025.10.28 | ₩16,820 | ₩17,210 | ₩16,450 | ₩16,620 | -1.19% | 60.9만 |
|---|
| 2025.10.27 | ₩16,170 | ₩16,850 | ₩16,050 | ₩16,780 | +3.77% | 78.7만 |
|---|
| 2025.10.24 | ₩16,250 | ₩16,270 | ₩15,920 | ₩16,120 | -0.80% | 31.7만 |
|---|
| 2025.10.23 | ₩16,120 | ₩16,400 | ₩15,870 | ₩15,900 | -1.36% | 42.6만 |
|---|
| 2025.10.22 | ₩16,510 | ₩16,610 | ₩16,030 | ₩16,510 | 0.00% | 41만 |
|---|
| 2025.10.21 | ₩16,860 | ₩17,170 | ₩16,420 | ₩16,420 | -2.61% | 80.4만 |
|---|
| 2025.10.20 | ₩16,360 | ₩16,820 | ₩16,160 | ₩16,450 | +0.55% | 62.6만 |
|---|
| 2025.10.17 | ₩17,050 | ₩17,170 | ₩16,340 | ₩16,380 | -3.93% | 70만 |
|---|
| 2025.10.16 | ₩17,350 | ₩18,150 | ₩17,090 | ₩17,150 | -1.15% | 134.3만 |
|---|
| 2025.10.15 | ₩18,160 | ₩18,290 | ₩16,700 | ₩17,610 | -3.03% | 89.9만 |
|---|
| 2025.10.14 | ₩18,230 | ₩19,390 | ₩17,210 | ₩17,440 | -4.33% | 382만 |
|---|
| 2025.10.13 | ₩17,770 | ₩18,270 | ₩17,610 | ₩17,850 | +0.45% | 104.3만 |
|---|
| 2025.10.10 | ₩18,200 | ₩18,880 | ₩18,140 | ₩18,400 | +1.10% | 215.3만 |
|---|