시장 데이터를 불러오는 중
전체 종목
뉴보텍 과거 주가
Nuvotec · 060260.KQ · KOSDAQ
주요 제품·사업: 고강성 PVC DC, HDPE 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuvotec · 060260.KQ · KOSDAQ
주요 제품·사업: 고강성 PVC DC, HDPE 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩860 | ₩860 | ₩800 | ₩802 | -6.74% | 4.5만 |
| 2026.10.08 | ₩1,060 | ₩1,060 | ₩860 | ₩865 | -18.40% | 75.9만 |
| 2026.10.07 | ₩792 | ₩855 | ₩777 | ₩835 | +5.43% | 12.2만 |
| 2026.10.06 | ₩803 | ₩804 | ₩785 | ₩792 | -1.37% | 3.2만 |
| 2026.10.02 | ₩801 | ₩820 | ₩784 | ₩809 | +1.00% | 4.4만 |
| 2026.10.01 | ₩835 | ₩838 | ₩790 | ₩801 | -4.07% | 3.2만 |
| 2026.09.30 | ₩827 | ₩855 | ₩827 | ₩835 | +0.97% | 2.7만 |
| 2026.09.29 | ₩829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩794 |
| ₩830 |
| +0.12% |
| 6.9만 |
| 2026.09.28 | ₩867 | ₩867 | ₩790 | ₩829 | -4.38% | 9.6만 |
|---|
| 2026.09.23 | ₩867 | ₩894 | ₩867 | ₩867 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩885 | ₩939 | ₩853 | ₩875 | -1.13% | 3.1만 |
|---|
| 2026.09.21 | ₩913 | ₩936 | ₩844 | ₩883 | -3.29% | 9.4만 |
|---|
| 2026.09.18 | ₩950 | ₩998 | ₩878 | ₩913 | -3.89% | 6.9만 |
|---|
| 2026.09.17 | ₩933 | ₩976 | ₩926 | ₩950 | +1.82% | 3만 |
|---|
| 2026.09.16 | ₩999 | ₩1,015 | ₩911 | ₩974 | -2.50% | 4.5만 |
|---|
| 2026.09.15 | ₩989 | ₩1,026 | ₩971 | ₩999 | +1.01% | 7.5만 |
|---|
| 2026.09.14 | ₩998 | ₩1,059 | ₩964 | ₩990 | -0.80% | 9.1만 |
|---|
| 2026.09.11 | ₩988 | ₩1,018 | ₩988 | ₩998 | +1.01% | 7.3천 |
|---|
| 2026.09.10 | ₩999 | ₩1,012 | ₩940 | ₩991 | -0.80% | 6.1만 |
|---|
| 2026.09.09 | ₩1,010 | ₩1,012 | ₩960 | ₩1,001 | -0.89% | 8.2만 |
|---|
| 2026.09.08 | ₩1,007 | ₩1,055 | ₩1,001 | ₩1,008 | +0.10% | 4.8만 |
|---|
| 2026.09.07 | ₩1,047 | ₩1,047 | ₩1,007 | ₩1,007 | -3.82% | 4만 |
|---|
| 2026.09.04 | ₩1,065 | ₩1,080 | ₩1,030 | ₩1,060 | -0.47% | 1.8만 |
|---|
| 2026.09.03 | ₩1,090 | ₩1,120 | ₩1,075 | ₩1,075 | -1.38% | 1.8만 |
|---|
| 2026.09.02 | ₩1,090 | ₩1,118 | ₩1,062 | ₩1,090 | 0.00% | 3.7만 |
|---|
| 2026.09.01 | ₩1,055 | ₩1,097 | ₩1,044 | ₩1,090 | +3.32% | 5만 |
|---|
| 2026.08.31 | ₩1,079 | ₩1,110 | ₩1,038 | ₩1,070 | -0.83% | 3만 |
|---|
| 2026.08.28 | ₩1,070 | ₩1,121 | ₩1,048 | ₩1,079 | +0.84% | 8.3만 |
|---|
| 2026.08.27 | ₩1,059 | ₩1,111 | ₩1,000 | ₩1,073 | +1.32% | 9.4만 |
|---|
| 2026.08.26 | ₩914 | ₩1,080 | ₩903 | ₩1,059 | +15.86% | 20.8만 |
|---|
| 2026.08.25 | ₩1,087 | ₩1,149 | ₩934 | ₩1,001 | -7.91% | 37.3만 |
|---|
| 2026.08.24 | ₩1,140 | ₩1,160 | ₩1,087 | ₩1,087 | -4.65% | 18.8만 |
|---|
| 2026.08.21 | ₩1,243 | ₩1,265 | ₩1,052 | ₩1,152 | -7.32% | 38.6만 |
|---|
| 2026.08.20 | ₩1,268 | ₩1,300 | ₩1,213 | ₩1,245 | -1.81% | 9.6만 |
|---|
| 2026.08.19 | ₩1,250 | ₩1,310 | ₩1,230 | ₩1,272 | +1.76% | 8.3만 |
|---|
| 2026.08.18 | ₩1,395 | ₩1,422 | ₩1,260 | ₩1,261 | -9.61% | 18.1만 |
|---|
| 2026.08.14 | ₩1,422 | ₩1,423 | ₩1,360 | ₩1,365 | -4.01% | 10.1만 |
|---|
| 2026.08.13 | ₩1,340 | ₩1,430 | ₩1,321 | ₩1,429 | +6.64% | 17.3만 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,350 | ₩1,290 | ₩1,340 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩1,330 | ₩1,347 | ₩1,292 | ₩1,308 | -1.65% | 10.9만 |
|---|
| 2026.08.10 | ₩1,303 | ₩1,361 | ₩1,303 | ₩1,330 | +2.07% | 8.9만 |
|---|
| 2026.08.07 | ₩1,276 | ₩1,330 | ₩1,259 | ₩1,303 | +2.12% | 7.8만 |
|---|
| 2026.08.06 | ₩1,302 | ₩1,318 | ₩1,232 | ₩1,288 | -1.08% | 15.4만 |
|---|
| 2026.08.05 | ₩1,180 | ₩1,500 | ₩1,180 | ₩1,304 | +10.51% | 94.9만 |
|---|
| 2026.08.04 | ₩1,166 | ₩1,192 | ₩1,140 | ₩1,170 | +0.34% | 6.6만 |
|---|
| 2026.08.03 | ₩1,170 | ₩1,192 | ₩1,140 | ₩1,177 | +0.60% | 4.6만 |
|---|
| 2026.07.31 | ₩1,145 | ₩1,180 | ₩1,142 | ₩1,175 | +2.62% | 6.4만 |
|---|
| 2026.07.30 | ₩1,099 | ₩1,158 | ₩1,055 | ₩1,147 | +4.37% | 4.3만 |
|---|
| 2026.07.29 | ₩1,200 | ₩1,232 | ₩1,010 | ₩1,111 | -7.42% | 15.5만 |
|---|
| 2026.07.28 | ₩1,311 | ₩1,312 | ₩1,200 | ₩1,200 | -8.47% | 4.9만 |
|---|
| 2026.07.27 | ₩1,310 | ₩1,330 | ₩1,287 | ₩1,318 | +0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩1,327 | ₩1,360 | ₩1,295 | ₩1,321 | -0.45% | 7.2만 |
|---|
| 2026.07.23 | ₩1,366 | ₩1,398 | ₩1,280 | ₩1,320 | -3.37% | 10.4만 |
|---|
| 2026.07.22 | ₩1,366 | ₩1,416 | ₩1,350 | ₩1,366 | 0.00% | 7.2만 |
|---|
| 2026.07.21 | ₩1,343 | ₩1,399 | ₩1,300 | ₩1,378 | +2.61% | 10.2만 |
|---|
| 2026.07.20 | ₩1,395 | ₩1,493 | ₩1,328 | ₩1,354 | -2.94% | 20.6만 |
|---|
| 2026.07.16 | ₩1,426 | ₩1,435 | ₩1,380 | ₩1,388 | -2.66% | 5.5만 |
|---|
| 2026.07.15 | ₩1,350 | ₩1,460 | ₩1,350 | ₩1,426 | +5.63% | 12.3만 |
|---|
| 2026.07.14 | ₩1,410 | ₩1,446 | ₩1,315 | ₩1,344 | -4.68% | 9.9만 |
|---|
| 2026.07.13 | ₩1,514 | ₩1,549 | ₩1,422 | ₩1,422 | -6.08% | 15.5만 |
|---|
| 2026.07.10 | ₩1,442 | ₩1,519 | ₩1,420 | ₩1,514 | +4.99% | 15.2만 |
|---|
| 2026.07.09 | ₩1,520 | ₩1,522 | ₩1,417 | ₩1,442 | -5.13% | 19.2만 |
|---|
| 2026.07.08 | ₩1,571 | ₩1,630 | ₩1,456 | ₩1,478 | -5.92% | 26.4만 |
|---|
| 2026.07.07 | ₩1,580 | ₩1,717 | ₩1,566 | ₩1,569 | -0.70% | 30.8만 |
|---|
| 2026.07.06 | ₩1,661 | ₩1,661 | ₩1,547 | ₩1,580 | -4.88% | 31.6만 |
|---|
| 2026.07.03 | ₩1,699 | ₩1,836 | ₩1,618 | ₩1,661 | -2.24% | 64만 |
|---|
| 2026.07.02 | ₩1,772 | ₩1,772 | ₩1,624 | ₩1,671 | -5.70% | 52.7만 |
|---|
| 2026.07.01 | ₩1,620 | ₩1,840 | ₩1,602 | ₩1,803 | +11.30% | 132.3만 |
|---|
| 2026.06.30 | ₩1,750 | ₩1,880 | ₩1,600 | ₩1,631 | -6.80% | 409.1만 |
|---|
| 2026.06.29 | ₩1,540 | ₩1,590 | ₩1,390 | ₩1,590 | +3.25% | 55.2만 |
|---|
| 2026.06.26 | ₩1,440 | ₩1,560 | ₩1,388 | ₩1,549 | +7.57% | 82.8만 |
|---|
| 2026.06.25 | ₩1,361 | ₩1,480 | ₩1,361 | ₩1,440 | +5.80% | 22.6만 |
|---|
| 2026.06.24 | ₩1,328 | ₩1,387 | ₩1,316 | ₩1,370 | +3.16% | 16.5만 |
|---|
| 2026.06.23 | ₩1,397 | ₩1,412 | ₩1,317 | ₩1,341 | -4.01% | 16.8만 |
|---|
| 2026.06.22 | ₩1,413 | ₩1,432 | ₩1,385 | ₩1,405 | -0.57% | 17.7만 |
|---|
| 2026.06.19 | ₩1,457 | ₩1,457 | ₩1,370 | ₩1,420 | -2.54% | 14.6만 |
|---|
| 2026.06.18 | ₩1,440 | ₩1,467 | ₩1,433 | ₩1,457 | +1.18% | 9.6만 |
|---|
| 2026.06.17 | ₩1,443 | ₩1,495 | ₩1,423 | ₩1,440 | -0.21% | 18.1만 |
|---|
| 2026.06.16 | ₩1,417 | ₩1,460 | ₩1,381 | ₩1,445 | +1.98% | 25.6만 |
|---|
| 2026.06.15 | ₩1,375 | ₩1,432 | ₩1,372 | ₩1,417 | +3.05% | 27만 |
|---|
| 2026.06.12 | ₩1,321 | ₩1,449 | ₩1,275 | ₩1,412 | +6.89% | 25.8만 |
|---|
| 2026.06.11 | ₩1,145 | ₩1,341 | ₩1,136 | ₩1,323 | +15.55% | 42.6만 |
|---|
| 2026.06.10 | ₩1,166 | ₩1,190 | ₩1,111 | ₩1,144 | -1.89% | 11.8만 |
|---|
| 2026.06.09 | ₩1,059 | ₩1,163 | ₩1,059 | ₩1,160 | +9.54% | 26.9만 |
|---|
| 2026.06.08 | ₩1,054 | ₩1,090 | ₩1,009 | ₩1,059 | +0.47% | 17.1만 |
|---|
| 2026.06.05 | ₩1,056 | ₩1,067 | ₩997 | ₩1,038 | -1.70% | 8.8만 |
|---|
| 2026.06.04 | ₩1,070 | ₩1,077 | ₩1,023 | ₩1,026 | -4.11% | 8만 |
|---|
| 2026.06.02 | ₩1,012 | ₩1,100 | ₩921 | ₩1,070 | +5.73% | 29.6만 |
|---|
| 2026.06.01 | ₩1,152 | ₩1,152 | ₩1,016 | ₩1,019 | -11.55% | 21.5만 |
|---|
| 2026.05.29 | ₩1,160 | ₩1,170 | ₩1,095 | ₩1,153 | -0.60% | 9.7만 |
|---|
| 2026.05.28 | ₩1,201 | ₩1,201 | ₩1,152 | ₩1,164 | -3.08% | 8.6만 |
|---|
| 2026.05.27 | ₩1,205 | ₩1,217 | ₩1,185 | ₩1,202 | -0.25% | 10.7만 |
|---|
| 2026.05.26 | ₩1,250 | ₩1,264 | ₩1,201 | ₩1,218 | -2.56% | 14.6만 |
|---|
| 2026.05.22 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,250 | +4.78% | 6.4만 |
|---|
| 2026.05.21 | ₩1,234 | ₩1,267 | ₩1,193 | ₩1,193 | -3.32% | 12만 |
|---|
| 2026.05.20 | ₩1,255 | ₩1,267 | ₩1,135 | ₩1,234 | -1.67% | 7.7만 |
|---|
| 2026.05.19 | ₩1,301 | ₩1,320 | ₩1,262 | ₩1,269 | -2.46% | 6만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,325 | ₩1,232 | ₩1,301 | +2.12% | 13만 |
|---|
| 2026.05.15 | ₩1,345 | ₩1,362 | ₩1,275 | ₩1,275 | -5.20% | 9.3만 |
|---|
| 2026.05.14 | ₩1,330 | ₩1,371 | ₩1,330 | ₩1,345 | +1.13% | 7.3만 |
|---|
| 2026.05.13 | ₩1,325 | ₩1,356 | ₩1,311 | ₩1,330 | +0.38% | 7.2만 |
|---|
| 2026.05.12 | ₩1,349 | ₩1,349 | ₩1,297 | ₩1,330 | -1.41% | 8.6만 |
|---|
| 2026.05.11 | ₩1,410 | ₩1,469 | ₩1,328 | ₩1,349 | -4.33% | 9.8만 |
|---|
| 2026.05.08 | ₩1,360 | ₩1,433 | ₩1,360 | ₩1,401 | +3.01% | 9.5만 |
|---|
| 2026.05.07 | ₩1,400 | ₩1,412 | ₩1,357 | ₩1,360 | -2.86% | 9.9만 |
|---|
| 2026.05.06 | ₩1,473 | ₩1,488 | ₩1,395 | ₩1,400 | -4.96% | 16.7만 |
|---|
| 2026.05.04 | ₩1,486 | ₩1,523 | ₩1,451 | ₩1,473 | -0.87% | 9.9만 |
|---|
| 2026.04.30 | ₩1,483 | ₩1,517 | ₩1,477 | ₩1,486 | +0.20% | 5.3만 |
|---|
| 2026.04.29 | ₩1,466 | ₩1,519 | ₩1,466 | ₩1,497 | +2.11% | 6.8만 |
|---|
| 2026.04.28 | ₩1,466 | ₩1,524 | ₩1,461 | ₩1,484 | +1.23% | 7.4만 |
|---|
| 2026.04.27 | ₩1,501 | ₩1,548 | ₩1,466 | ₩1,466 | -2.33% | 12.4만 |
|---|
| 2026.04.24 | ₩1,539 | ₩1,600 | ₩1,500 | ₩1,501 | -2.47% | 18.1만 |
|---|
| 2026.04.23 | ₩1,431 | ₩1,574 | ₩1,431 | ₩1,539 | +7.55% | 48.4만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,437 | ₩1,414 | ₩1,431 | +0.63% | 4.6만 |
|---|
| 2026.04.21 | ₩1,430 | ₩1,440 | ₩1,402 | ₩1,421 | -0.63% | 12.1만 |
|---|
| 2026.04.20 | ₩1,465 | ₩1,478 | ₩1,434 | ₩1,443 | -1.50% | 9.6만 |
|---|
| 2026.04.17 | ₩1,446 | ₩1,475 | ₩1,431 | ₩1,457 | +0.76% | 11.2만 |
|---|
| 2026.04.16 | ₩1,460 | ₩1,460 | ₩1,410 | ₩1,452 | -0.55% | 13.6만 |
|---|
| 2026.04.15 | ₩1,519 | ₩1,519 | ₩1,445 | ₩1,456 | -4.15% | 18.5만 |
|---|
| 2026.04.14 | ₩1,504 | ₩1,540 | ₩1,485 | ₩1,501 | -0.20% | 11.9만 |
|---|
| 2026.04.13 | ₩1,498 | ₩1,530 | ₩1,457 | ₩1,496 | -0.13% | 22.6만 |
|---|
| 2026.04.10 | ₩1,408 | ₩1,520 | ₩1,401 | ₩1,498 | +6.39% | 26만 |
|---|
| 2026.04.09 | ₩1,483 | ₩1,483 | ₩1,393 | ₩1,395 | -5.93% | 16.7만 |
|---|
| 2026.04.08 | ₩1,434 | ₩1,500 | ₩1,385 | ₩1,440 | +0.42% | 24.5만 |
|---|
| 2026.04.07 | ₩1,360 | ₩1,436 | ₩1,360 | ₩1,431 | +5.22% | 15.2만 |
|---|
| 2026.04.06 | ₩1,374 | ₩1,538 | ₩1,350 | ₩1,359 | -1.09% | 53.1만 |
|---|
| 2026.04.03 | ₩1,251 | ₩1,387 | ₩1,251 | ₩1,373 | +9.75% | 50.9만 |
|---|
| 2026.04.02 | ₩1,293 | ₩1,309 | ₩1,248 | ₩1,250 | -3.33% | 26.7만 |
|---|
| 2026.04.01 | ₩1,285 | ₩1,300 | ₩1,180 | ₩1,286 | +0.08% | 33.4만 |
|---|
| 2026.03.31 | ₩1,260 | ₩1,384 | ₩1,182 | ₩1,252 | -0.63% | 82만 |
|---|
| 2026.03.30 | ₩1,136 | ₩1,250 | ₩1,118 | ₩1,235 | +8.71% | 51.1만 |
|---|
| 2026.03.27 | ₩1,115 | ₩1,160 | ₩1,111 | ₩1,140 | +2.24% | 9.4만 |
|---|
| 2026.03.26 | ₩1,144 | ₩1,154 | ₩1,115 | ₩1,115 | -2.53% | 8만 |
|---|
| 2026.03.25 | ₩1,145 | ₩1,145 | ₩1,110 | ₩1,133 | -1.05% | 4만 |
|---|
| 2026.03.24 | ₩1,117 | ₩1,133 | ₩1,108 | ₩1,123 | +0.54% | 9.1만 |
|---|
| 2026.03.23 | ₩1,135 | ₩1,160 | ₩1,112 | ₩1,117 | -1.59% | 11.1만 |
|---|
| 2026.03.20 | ₩1,114 | ₩1,150 | ₩1,103 | ₩1,135 | +1.89% | 15.1만 |
|---|
| 2026.03.19 | ₩1,095 | ₩1,180 | ₩1,071 | ₩1,114 | +1.74% | 21.3만 |
|---|
| 2026.03.18 | ₩1,090 | ₩1,108 | ₩1,084 | ₩1,095 | +0.46% | 6.8만 |
|---|
| 2026.03.17 | ₩1,061 | ₩1,098 | ₩1,053 | ₩1,078 | +1.60% | 12.4만 |
|---|
| 2026.03.16 | ₩1,059 | ₩1,065 | ₩1,025 | ₩1,042 | -1.61% | 5.7만 |
|---|
| 2026.03.13 | ₩1,084 | ₩1,090 | ₩1,020 | ₩1,029 | -5.07% | 8.3만 |
|---|
| 2026.03.12 | ₩1,045 | ₩1,098 | ₩1,045 | ₩1,058 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩1,030 | ₩1,108 | ₩1,020 | ₩1,040 | +0.97% | 7.1만 |
|---|
| 2026.03.10 | ₩1,029 | ₩1,045 | ₩980 | ₩1,030 | +0.10% | 7.8만 |
|---|
| 2026.03.09 | ₩1,030 | ₩1,030 | ₩994 | ₩1,019 | -1.07% | 4만 |
|---|
| 2026.03.06 | ₩1,044 | ₩1,050 | ₩960 | ₩1,030 | -1.34% | 10.8만 |
|---|
| 2026.03.05 | ₩913 | ₩1,056 | ₩913 | ₩1,050 | +15.01% | 12.1만 |
|---|
| 2026.03.04 | ₩1,020 | ₩1,035 | ₩782 | ₩913 | -10.49% | 28.5만 |
|---|
| 2026.03.03 | ₩1,065 | ₩1,067 | ₩1,030 | ₩1,035 | -2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩1,063 | ₩1,099 | ₩1,040 | ₩1,067 | +0.38% | 12만 |
|---|
| 2026.02.26 | ₩1,070 | ₩1,075 | ₩1,050 | ₩1,069 | -0.09% | 8.7만 |
|---|
| 2026.02.25 | ₩1,089 | ₩1,100 | ₩1,070 | ₩1,070 | -1.74% | 7.9만 |
|---|
| 2026.02.24 | ₩1,062 | ₩1,100 | ₩1,044 | ₩1,099 | +3.48% | 6.6만 |
|---|
| 2026.02.23 | ₩1,050 | ₩1,100 | ₩1,030 | ₩1,077 | +2.57% | 7.9만 |
|---|
| 2026.02.20 | ₩1,061 | ₩1,071 | ₩1,044 | ₩1,055 | -0.57% | 12.1만 |
|---|
| 2026.02.19 | ₩1,126 | ₩1,126 | ₩1,037 | ₩1,061 | -5.77% | 26.6만 |
|---|
| 2026.02.13 | ₩1,127 | ₩1,145 | ₩1,060 | ₩1,145 | +1.60% | 20.5만 |
|---|
| 2026.02.12 | ₩1,145 | ₩1,158 | ₩1,091 | ₩1,145 | 0.00% | 11.8만 |
|---|
| 2026.02.11 | ₩1,121 | ₩1,170 | ₩1,107 | ₩1,141 | +1.78% | 12.2만 |
|---|
| 2026.02.10 | ₩1,062 | ₩1,132 | ₩1,058 | ₩1,120 | +5.46% | 32.2만 |
|---|
| 2026.02.09 | ₩1,030 | ₩1,111 | ₩1,020 | ₩1,062 | +3.11% | 21.9만 |
|---|
| 2026.02.06 | ₩1,052 | ₩1,052 | ₩1,015 | ₩1,031 | -2.00% | 11.7만 |
|---|
| 2026.02.05 | ₩1,060 | ₩1,070 | ₩1,040 | ₩1,052 | -0.75% | 7.5만 |
|---|
| 2026.02.04 | ₩1,057 | ₩1,060 | ₩1,004 | ₩1,060 | +0.28% | 16.3만 |
|---|
| 2026.02.03 | ₩1,065 | ₩1,076 | ₩1,036 | ₩1,069 | +0.38% | 13만 |
|---|
| 2026.02.02 | ₩1,067 | ₩1,111 | ₩1,051 | ₩1,068 | +0.09% | 11.9만 |
|---|
| 2026.01.30 | ₩1,099 | ₩1,099 | ₩1,050 | ₩1,077 | -2.00% | 9.6만 |
|---|
| 2026.01.29 | ₩1,066 | ₩1,116 | ₩1,065 | ₩1,099 | +3.10% | 13.4만 |
|---|
| 2026.01.28 | ₩1,066 | ₩1,081 | ₩1,061 | ₩1,077 | +1.03% | 7.9만 |
|---|
| 2026.01.27 | ₩1,074 | ₩1,076 | ₩1,055 | ₩1,073 | -0.09% | 4.8만 |
|---|
| 2026.01.26 | ₩1,073 | ₩1,078 | ₩1,052 | ₩1,075 | +0.19% | 9.9만 |
|---|
| 2026.01.23 | ₩1,049 | ₩1,075 | ₩1,041 | ₩1,073 | +2.29% | 10.8만 |
|---|
| 2026.01.22 | ₩1,064 | ₩1,064 | ₩1,048 | ₩1,055 | -0.85% | 5.6만 |
|---|
| 2026.01.21 | ₩1,075 | ₩1,085 | ₩1,057 | ₩1,064 | -1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩1,054 | ₩1,089 | ₩1,054 | ₩1,075 | +1.99% | 25.4만 |
|---|
| 2026.01.19 | ₩1,101 | ₩1,121 | ₩1,052 | ₩1,054 | -4.27% | 11.4만 |
|---|
| 2026.01.16 | ₩1,114 | ₩1,120 | ₩1,052 | ₩1,101 | -1.17% | 7.2만 |
|---|
| 2026.01.15 | ₩1,110 | ₩1,120 | ₩1,105 | ₩1,114 | +0.36% | 4.5만 |
|---|
| 2026.01.14 | ₩1,112 | ₩1,146 | ₩1,110 | ₩1,113 | +0.09% | 6.6만 |
|---|
| 2026.01.13 | ₩1,134 | ₩1,140 | ₩1,110 | ₩1,112 | -1.94% | 4.4만 |
|---|
| 2026.01.12 | ₩1,118 | ₩1,145 | ₩1,115 | ₩1,134 | +1.43% | 7.8만 |
|---|
| 2026.01.09 | ₩1,123 | ₩1,133 | ₩1,115 | ₩1,117 | -0.53% | 5.7만 |
|---|
| 2026.01.08 | ₩1,150 | ₩1,160 | ₩1,117 | ₩1,123 | -2.35% | 10.7만 |
|---|
| 2026.01.07 | ₩1,167 | ₩1,199 | ₩1,153 | ₩1,153 | -1.20% | 8.9만 |
|---|
| 2026.01.06 | ₩1,164 | ₩1,174 | ₩1,162 | ₩1,167 | +0.26% | 13.5만 |
|---|
| 2026.01.05 | ₩1,189 | ₩1,201 | ₩1,160 | ₩1,162 | -2.27% | 10.3만 |
|---|
| 2026.01.02 | ₩1,191 | ₩1,197 | ₩1,182 | ₩1,189 | -0.17% | 3.2만 |
|---|
| 2025.12.30 | ₩1,196 | ₩1,203 | ₩1,188 | ₩1,191 | -0.42% | 3.6만 |
|---|
| 2025.12.29 | ₩1,206 | ₩1,207 | ₩1,195 | ₩1,196 | -0.83% | 2.4만 |
|---|
| 2025.12.26 | ₩1,201 | ₩1,223 | ₩1,199 | ₩1,201 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩1,206 | ₩1,218 | ₩1,195 | ₩1,201 | -0.41% | 2.2만 |
|---|
| 2025.12.23 | ₩1,206 | ₩1,228 | ₩1,206 | ₩1,206 | 0.00% | 2.2만 |
|---|
| 2025.12.22 | ₩1,205 | ₩1,218 | ₩1,205 | ₩1,205 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩1,200 | ₩1,213 | ₩1,198 | ₩1,205 | +0.42% | 6.1만 |
|---|
| 2025.12.18 | ₩1,239 | ₩1,239 | ₩1,200 | ₩1,200 | -3.15% | 8.6만 |
|---|
| 2025.12.17 | ₩1,240 | ₩1,249 | ₩1,237 | ₩1,237 | -0.24% | 2.5만 |
|---|
| 2025.12.16 | ₩1,241 | ₩1,252 | ₩1,230 | ₩1,240 | -0.08% | 3만 |
|---|
| 2025.12.15 | ₩1,241 | ₩1,254 | ₩1,238 | ₩1,252 | +0.89% | 3.9만 |
|---|
| 2025.12.12 | ₩1,241 | ₩1,257 | ₩1,240 | ₩1,251 | +0.81% | 3.2만 |
|---|
| 2025.12.11 | ₩1,240 | ₩1,258 | ₩1,240 | ₩1,241 | +0.08% | 5.8만 |
|---|
| 2025.12.10 | ₩1,241 | ₩1,250 | ₩1,240 | ₩1,242 | +0.08% | 2.6만 |
|---|
| 2025.12.09 | ₩1,252 | ₩1,255 | ₩1,233 | ₩1,250 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩1,255 | ₩1,257 | ₩1,237 | ₩1,256 | +0.08% | 6만 |
|---|
| 2025.12.05 | ₩1,252 | ₩1,260 | ₩1,245 | ₩1,257 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩1,252 | ₩1,259 | ₩1,244 | ₩1,252 | 0.00% | 3.6만 |
|---|
| 2025.12.03 | ₩1,251 | ₩1,267 | ₩1,251 | ₩1,256 | +0.40% | 3.6만 |
|---|
| 2025.12.02 | ₩1,250 | ₩1,263 | ₩1,250 | ₩1,255 | +0.40% | 5.4만 |
|---|
| 2025.12.01 | ₩1,242 | ₩1,265 | ₩1,241 | ₩1,250 | +0.64% | 5.1만 |
|---|
| 2025.11.28 | ₩1,254 | ₩1,264 | ₩1,237 | ₩1,241 | -1.04% | 5.1만 |
|---|
| 2025.11.27 | ₩1,245 | ₩1,270 | ₩1,245 | ₩1,254 | +0.72% | 1.7만 |
|---|
| 2025.11.26 | ₩1,240 | ₩1,270 | ₩1,237 | ₩1,245 | +0.40% | 1.7만 |
|---|
| 2025.11.25 | ₩1,249 | ₩1,275 | ₩1,235 | ₩1,240 | -0.72% | 1.8만 |
|---|
| 2025.11.24 | ₩1,230 | ₩1,253 | ₩1,201 | ₩1,237 | +0.57% | 5.7만 |
|---|
| 2025.11.21 | ₩1,251 | ₩1,305 | ₩1,243 | ₩1,253 | +0.16% | 8.7만 |
|---|
| 2025.11.20 | ₩1,253 | ₩1,258 | ₩1,228 | ₩1,251 | -0.16% | 5.4만 |
|---|
| 2025.11.19 | ₩1,192 | ₩1,311 | ₩1,190 | ₩1,253 | +5.12% | 12.7만 |
|---|
| 2025.11.18 | ₩1,229 | ₩1,235 | ₩1,190 | ₩1,192 | -3.01% | 8만 |
|---|
| 2025.11.17 | ₩1,268 | ₩1,271 | ₩1,226 | ₩1,229 | -3.08% | 6만 |
|---|
| 2025.11.14 | ₩1,268 | ₩1,285 | ₩1,261 | ₩1,268 | 0.00% | 5만 |
|---|
| 2025.11.13 | ₩1,261 | ₩1,288 | ₩1,260 | ₩1,268 | +0.56% | 3.4만 |
|---|
| 2025.11.12 | ₩1,269 | ₩1,273 | ₩1,243 | ₩1,261 | -0.63% | 5.2만 |
|---|
| 2025.11.11 | ₩1,258 | ₩1,288 | ₩1,245 | ₩1,263 | +0.40% | 6.5만 |
|---|
| 2025.11.10 | ₩1,259 | ₩1,274 | ₩1,251 | ₩1,257 | -0.16% | 2.3만 |
|---|
| 2025.11.07 | ₩1,285 | ₩1,285 | ₩1,243 | ₩1,259 | -2.02% | 2.9만 |
|---|
| 2025.11.06 | ₩1,265 | ₩1,305 | ₩1,253 | ₩1,285 | +1.58% | 4.9만 |
|---|
| 2025.11.05 | ₩1,287 | ₩1,287 | ₩1,246 | ₩1,272 | -1.17% | 5.9만 |
|---|
| 2025.11.04 | ₩1,271 | ₩1,298 | ₩1,271 | ₩1,287 | +1.26% | 3.7만 |
|---|
| 2025.11.03 | ₩1,328 | ₩1,340 | ₩1,271 | ₩1,271 | -4.29% | 12.5만 |
|---|
| 2025.10.31 | ₩1,347 | ₩1,350 | ₩1,308 | ₩1,328 | -1.41% | 6만 |
|---|
| 2025.10.30 | ₩1,345 | ₩1,360 | ₩1,333 | ₩1,333 | -0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩1,383 | ₩1,384 | ₩1,330 | ₩1,345 | -2.75% | 9.4만 |
|---|
| 2025.10.28 | ₩1,376 | ₩1,384 | ₩1,372 | ₩1,383 | +0.51% | 6.3만 |
|---|
| 2025.10.27 | ₩1,372 | ₩1,422 | ₩1,370 | ₩1,375 | +0.22% | 5.3만 |
|---|
| 2025.10.24 | ₩1,379 | ₩1,386 | ₩1,346 | ₩1,370 | -0.65% | 10만 |
|---|
| 2025.10.23 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,380 | 0.00% | 8.8만 |
|---|
| 2025.10.22 | ₩1,408 | ₩1,409 | ₩1,374 | ₩1,376 | -2.27% | 12.5만 |
|---|
| 2025.10.21 | ₩1,413 | ₩1,447 | ₩1,395 | ₩1,408 | -0.35% | 14.4만 |
|---|
| 2025.10.20 | ₩1,420 | ₩1,430 | ₩1,403 | ₩1,412 | -0.56% | 8만 |
|---|
| 2025.10.17 | ₩1,460 | ₩1,477 | ₩1,406 | ₩1,409 | -3.49% | 9.6만 |
|---|
| 2025.10.16 | ₩1,483 | ₩1,484 | ₩1,441 | ₩1,448 | -2.36% | 7.2만 |
|---|
| 2025.10.15 | ₩1,451 | ₩1,474 | ₩1,451 | ₩1,455 | +0.28% | 3.6만 |
|---|
| 2025.10.14 | ₩1,468 | ₩1,493 | ₩1,453 | ₩1,456 | -0.82% | 6.5만 |
|---|
| 2025.10.13 | ₩1,493 | ₩1,530 | ₩1,419 | ₩1,454 | -2.61% | 15.7만 |
|---|