시장 데이터를 불러오는 중
전체 종목
NICE인프라 과거 주가
063570.KQ · KOSDAQ
주요 제품·사업: ATM관리사업,CD-VAN사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
063570.KQ · KOSDAQ
주요 제품·사업: ATM관리사업,CD-VAN사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,320 | ₩3,325 | ₩3,285 | ₩3,290 | -0.90% | 6천 |
| 2026.10.07 | ₩3,305 | ₩3,320 | ₩3,275 | ₩3,275 | -0.91% | 5.1천 |
| 2026.10.06 | ₩3,315 | ₩3,330 | ₩3,280 | ₩3,315 | 0.00% | 6.7천 |
| 2026.10.02 | ₩3,325 | ₩3,330 | ₩3,270 | ₩3,310 | -0.45% | 6.1천 |
| 2026.10.01 | ₩3,250 | ₩3,300 | ₩3,250 | ₩3,300 | +1.54% | 4천 |
| 2026.09.30 | ₩3,245 | ₩3,310 | ₩3,220 | ₩3,280 | +1.08% | 2.7만 |
| 2026.09.29 | ₩3,195 | ₩3,245 | ₩3,195 | ₩3,210 | +0.47% | 1.4만 |
| 2026.09.28 | ₩3,220 | ₩3,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,140 |
| ₩3,195 |
| -0.78% |
| 1.5만 |
| 2026.09.23 | ₩3,225 | ₩3,242 | ₩3,165 | ₩3,165 | -1.86% | 2.7만 |
|---|
| 2026.09.22 | ₩3,300 | ₩3,325 | ₩3,220 | ₩3,230 | -2.12% | 1.6만 |
|---|
| 2026.09.21 | ₩3,310 | ₩3,310 | ₩3,225 | ₩3,260 | -1.51% | 1.3만 |
|---|
| 2026.09.18 | ₩3,365 | ₩3,365 | ₩3,260 | ₩3,310 | -1.63% | 1.5만 |
|---|
| 2026.09.17 | ₩3,370 | ₩3,380 | ₩3,305 | ₩3,345 | -0.74% | 8.6천 |
|---|
| 2026.09.16 | ₩3,420 | ₩3,420 | ₩3,310 | ₩3,385 | -1.02% | 1.5만 |
|---|
| 2026.09.15 | ₩3,380 | ₩3,430 | ₩3,370 | ₩3,390 | +0.30% | 3.2천 |
|---|
| 2026.09.14 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,390 | -1.17% | 1.5만 |
|---|
| 2026.09.11 | ₩3,400 | ₩3,430 | ₩3,395 | ₩3,430 | +0.88% | 3.9천 |
|---|
| 2026.09.10 | ₩3,395 | ₩3,420 | ₩3,380 | ₩3,420 | +0.74% | 5.4천 |
|---|
| 2026.09.09 | ₩3,430 | ₩3,430 | ₩3,375 | ₩3,395 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩3,425 | ₩3,430 | ₩3,385 | ₩3,385 | -1.17% | 1.4만 |
|---|
| 2026.09.07 | ₩3,450 | ₩3,450 | ₩3,390 | ₩3,435 | -0.43% | 1.9만 |
|---|
| 2026.09.04 | ₩3,465 | ₩3,475 | ₩3,420 | ₩3,450 | -0.43% | 6.2천 |
|---|
| 2026.09.03 | ₩3,430 | ₩3,465 | ₩3,415 | ₩3,465 | +1.02% | 9.6천 |
|---|
| 2026.09.02 | ₩3,455 | ₩3,485 | ₩3,415 | ₩3,450 | -0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩3,440 | ₩3,495 | ₩3,440 | ₩3,490 | +1.45% | 3.1만 |
|---|
| 2026.08.31 | ₩3,430 | ₩3,470 | ₩3,340 | ₩3,465 | +1.02% | 5.1만 |
|---|
| 2026.08.28 | ₩3,395 | ₩3,425 | ₩3,350 | ₩3,425 | +0.88% | 8.7천 |
|---|
| 2026.08.27 | ₩3,305 | ₩3,400 | ₩3,305 | ₩3,400 | +2.87% | 1.1만 |
|---|
| 2026.08.26 | ₩3,320 | ₩3,360 | ₩3,300 | ₩3,360 | +1.20% | 1.2만 |
|---|
| 2026.08.25 | ₩3,210 | ₩3,320 | ₩3,210 | ₩3,320 | +3.43% | 9천 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,275 | ₩3,220 | ₩3,270 | 0.00% | 1.5만 |
|---|
| 2026.08.21 | ₩3,275 | ₩3,275 | ₩3,220 | ₩3,270 | -0.15% | 1.1만 |
|---|
| 2026.08.20 | ₩3,300 | ₩3,320 | ₩3,225 | ₩3,290 | -0.30% | 3.7만 |
|---|
| 2026.08.19 | ₩3,235 | ₩3,325 | ₩3,190 | ₩3,325 | +2.78% | 2.5만 |
|---|
| 2026.08.18 | ₩3,350 | ₩3,350 | ₩3,215 | ₩3,250 | -2.99% | 5.5만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,360 | ₩3,250 | ₩3,350 | +1.52% | 2.4만 |
|---|
| 2026.08.13 | ₩3,335 | ₩3,340 | ₩3,290 | ₩3,325 | -0.30% | 1.9만 |
|---|
| 2026.08.12 | ₩3,280 | ₩3,345 | ₩3,280 | ₩3,330 | +1.52% | 1.1만 |
|---|
| 2026.08.11 | ₩3,260 | ₩3,335 | ₩3,260 | ₩3,310 | +1.53% | 2.4만 |
|---|
| 2026.08.10 | ₩3,245 | ₩3,285 | ₩3,220 | ₩3,280 | +1.08% | 1.8만 |
|---|
| 2026.08.07 | ₩3,185 | ₩3,250 | ₩3,185 | ₩3,240 | +1.73% | 2.1만 |
|---|
| 2026.08.06 | ₩3,195 | ₩3,205 | ₩3,160 | ₩3,180 | -0.47% | 2.4만 |
|---|
| 2026.08.05 | ₩3,190 | ₩3,195 | ₩3,155 | ₩3,190 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩3,085 | ₩3,185 | ₩3,085 | ₩3,180 | +3.08% | 2.6만 |
|---|
| 2026.08.03 | ₩3,110 | ₩3,140 | ₩3,060 | ₩3,115 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩3,050 | ₩3,115 | ₩3,050 | ₩3,110 | +1.97% | 1.6만 |
|---|
| 2026.07.30 | ₩2,950 | ₩3,065 | ₩2,950 | ₩3,050 | +3.39% | 4.5만 |
|---|
| 2026.07.29 | ₩3,095 | ₩3,115 | ₩2,945 | ₩2,975 | -3.88% | 7.9만 |
|---|
| 2026.07.28 | ₩3,140 | ₩3,155 | ₩3,040 | ₩3,095 | -1.43% | 3.3만 |
|---|
| 2026.07.27 | ₩3,075 | ₩3,185 | ₩3,075 | ₩3,165 | +2.93% | 1.9만 |
|---|
| 2026.07.24 | ₩3,100 | ₩3,210 | ₩3,000 | ₩3,075 | -0.81% | 11.2만 |
|---|
| 2026.07.23 | ₩3,085 | ₩3,135 | ₩3,065 | ₩3,125 | +1.30% | 7.2만 |
|---|
| 2026.07.22 | ₩3,105 | ₩3,145 | ₩3,080 | ₩3,080 | -0.81% | 2.8만 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,145 | ₩3,050 | ₩3,105 | +0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩3,200 | ₩3,200 | ₩3,050 | ₩3,080 | -3.75% | 4.6만 |
|---|
| 2026.07.16 | ₩3,145 | ₩3,210 | ₩3,130 | ₩3,180 | +1.11% | 2.7만 |
|---|
| 2026.07.15 | ₩3,060 | ₩3,140 | ₩3,060 | ₩3,140 | +2.61% | 1.7만 |
|---|
| 2026.07.14 | ₩3,050 | ₩3,120 | ₩3,030 | ₩3,085 | +1.15% | 3만 |
|---|
| 2026.07.13 | ₩3,115 | ₩3,150 | ₩3,055 | ₩3,080 | -1.12% | 5.2만 |
|---|
| 2026.07.10 | ₩3,040 | ₩3,130 | ₩3,040 | ₩3,110 | +2.30% | 2만 |
|---|
| 2026.07.09 | ₩3,030 | ₩3,090 | ₩3,000 | ₩3,040 | +0.33% | 3.9만 |
|---|
| 2026.07.08 | ₩3,125 | ₩3,125 | ₩3,020 | ₩3,030 | -3.04% | 4.6만 |
|---|
| 2026.07.07 | ₩3,140 | ₩3,175 | ₩3,070 | ₩3,070 | -2.23% | 6.6만 |
|---|
| 2026.07.06 | ₩3,140 | ₩3,140 | ₩3,070 | ₩3,130 | -0.32% | 4.6만 |
|---|
| 2026.07.03 | ₩3,075 | ₩3,140 | ₩3,035 | ₩3,140 | +2.11% | 3.8만 |
|---|
| 2026.07.02 | ₩3,115 | ₩3,170 | ₩3,030 | ₩3,075 | -1.28% | 5.7만 |
|---|
| 2026.07.01 | ₩3,025 | ₩3,125 | ₩3,000 | ₩3,115 | +2.98% | 7.3만 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,050 | ₩2,965 | ₩3,000 | +0.84% | 4.7만 |
|---|
| 2026.06.29 | ₩2,850 | ₩3,015 | ₩2,850 | ₩2,975 | +4.39% | 12.9만 |
|---|
| 2026.06.26 | ₩3,000 | ₩3,010 | ₩2,840 | ₩2,875 | -4.17% | 9.9만 |
|---|
| 2026.06.25 | ₩3,060 | ₩3,100 | ₩2,950 | ₩2,950 | -3.59% | 4.8만 |
|---|
| 2026.06.24 | ₩3,015 | ₩3,120 | ₩2,975 | ₩3,070 | +1.82% | 6.7만 |
|---|
| 2026.06.23 | ₩3,185 | ₩3,205 | ₩3,015 | ₩3,015 | -5.34% | 13.5만 |
|---|
| 2026.06.22 | ₩3,265 | ₩3,300 | ₩3,180 | ₩3,205 | -1.84% | 8.1만 |
|---|
| 2026.06.19 | ₩3,420 | ₩3,425 | ₩3,230 | ₩3,305 | -3.36% | 6.6만 |
|---|
| 2026.06.18 | ₩3,520 | ₩3,520 | ₩3,370 | ₩3,410 | -3.13% | 3.7만 |
|---|
| 2026.06.17 | ₩3,480 | ₩3,565 | ₩3,445 | ₩3,520 | +1.15% | 3.9만 |
|---|
| 2026.06.16 | ₩3,450 | ₩3,475 | ₩3,415 | ₩3,475 | +0.72% | 4만 |
|---|
| 2026.06.15 | ₩3,415 | ₩3,480 | ₩3,405 | ₩3,450 | +1.02% | 5.4만 |
|---|
| 2026.06.12 | ₩3,365 | ₩3,460 | ₩3,355 | ₩3,415 | +1.49% | 3.9만 |
|---|
| 2026.06.11 | ₩3,280 | ₩3,365 | ₩3,275 | ₩3,365 | +2.59% | 2.2만 |
|---|
| 2026.06.10 | ₩3,300 | ₩3,305 | ₩3,230 | ₩3,280 | -0.61% | 2.4만 |
|---|
| 2026.06.09 | ₩3,225 | ₩3,335 | ₩3,195 | ₩3,285 | +1.86% | 7.1만 |
|---|
| 2026.06.08 | ₩3,300 | ₩3,300 | ₩3,185 | ₩3,195 | -3.18% | 16.7만 |
|---|
| 2026.06.05 | ₩3,405 | ₩3,420 | ₩3,310 | ₩3,345 | -1.76% | 5.8만 |
|---|
| 2026.06.04 | ₩3,375 | ₩3,470 | ₩3,320 | ₩3,405 | +0.89% | 8.2만 |
|---|
| 2026.06.02 | ₩3,335 | ₩3,445 | ₩3,240 | ₩3,375 | +1.20% | 11.3만 |
|---|
| 2026.06.01 | ₩3,525 | ₩3,525 | ₩3,335 | ₩3,365 | -4.54% | 14.4만 |
|---|
| 2026.05.29 | ₩3,650 | ₩3,675 | ₩3,475 | ₩3,510 | -3.84% | 12.3만 |
|---|
| 2026.05.28 | ₩3,760 | ₩3,765 | ₩3,565 | ₩3,640 | -3.19% | 15.2만 |
|---|
| 2026.05.27 | ₩3,860 | ₩3,870 | ₩3,715 | ₩3,780 | -2.07% | 22.7만 |
|---|
| 2026.05.26 | ₩4,000 | ₩4,000 | ₩3,825 | ₩3,860 | -3.50% | 14.6만 |
|---|
| 2026.05.22 | ₩3,930 | ₩4,010 | ₩3,930 | ₩3,980 | +1.27% | 11.2만 |
|---|
| 2026.05.21 | ₩3,975 | ₩4,050 | ₩3,910 | ₩3,920 | -1.38% | 21.1만 |
|---|
| 2026.05.20 | ₩4,095 | ₩4,095 | ₩3,925 | ₩3,955 | -3.42% | 7.6만 |
|---|
| 2026.05.19 | ₩4,105 | ₩4,105 | ₩3,990 | ₩4,060 | -1.10% | 6.8만 |
|---|
| 2026.05.18 | ₩4,120 | ₩4,145 | ₩4,000 | ₩4,105 | -0.36% | 5.8만 |
|---|
| 2026.05.15 | ₩4,115 | ₩4,200 | ₩4,065 | ₩4,120 | +0.12% | 9.4만 |
|---|
| 2026.05.14 | ₩4,100 | ₩4,125 | ₩4,060 | ₩4,115 | +0.37% | 3.9만 |
|---|
| 2026.05.13 | ₩4,150 | ₩4,155 | ₩4,040 | ₩4,080 | -1.69% | 5.7만 |
|---|
| 2026.05.12 | ₩4,250 | ₩4,325 | ₩4,090 | ₩4,100 | -3.53% | 10.8만 |
|---|
| 2026.05.11 | ₩4,385 | ₩4,405 | ₩4,215 | ₩4,245 | -3.19% | 10.5만 |
|---|
| 2026.05.08 | ₩4,330 | ₩4,405 | ₩4,295 | ₩4,385 | +1.27% | 7.1만 |
|---|
| 2026.05.07 | ₩4,460 | ₩4,480 | ₩4,310 | ₩4,340 | -2.69% | 10.6만 |
|---|
| 2026.05.06 | ₩4,550 | ₩4,620 | ₩4,390 | ₩4,440 | -2.42% | 9.7만 |
|---|
| 2026.05.04 | ₩4,580 | ₩4,715 | ₩4,515 | ₩4,550 | -0.66% | 11.8만 |
|---|
| 2026.04.30 | ₩4,735 | ₩4,845 | ₩4,620 | ₩4,650 | -1.80% | 25.2만 |
|---|
| 2026.04.29 | ₩4,580 | ₩4,705 | ₩4,580 | ₩4,675 | +2.07% | 6.9만 |
|---|
| 2026.04.28 | ₩4,645 | ₩4,675 | ₩4,495 | ₩4,575 | -1.51% | 8.7만 |
|---|
| 2026.04.27 | ₩4,590 | ₩4,675 | ₩4,570 | ₩4,645 | +1.20% | 9.1만 |
|---|
| 2026.04.24 | ₩4,615 | ₩4,615 | ₩4,470 | ₩4,585 | -0.65% | 12.7만 |
|---|
| 2026.04.23 | ₩4,705 | ₩4,845 | ₩4,595 | ₩4,615 | -1.91% | 10.7만 |
|---|
| 2026.04.22 | ₩4,780 | ₩4,780 | ₩4,605 | ₩4,705 | -1.57% | 7.2만 |
|---|
| 2026.04.21 | ₩4,620 | ₩4,782 | ₩4,535 | ₩4,715 | +2.06% | 19.6만 |
|---|
| 2026.04.20 | ₩4,655 | ₩4,785 | ₩4,467 | ₩4,620 | -0.75% | 19.7만 |
|---|
| 2026.04.17 | ₩4,335 | ₩4,620 | ₩4,325 | ₩4,620 | +6.57% | 52.2만 |
|---|
| 2026.04.16 | ₩4,250 | ₩4,345 | ₩4,210 | ₩4,300 | +1.18% | 14.9만 |
|---|
| 2026.04.15 | ₩4,225 | ₩4,275 | ₩4,210 | ₩4,240 | +0.36% | 3.1만 |
|---|
| 2026.04.14 | ₩4,095 | ₩4,215 | ₩4,095 | ₩4,210 | +2.81% | 3.5만 |
|---|
| 2026.04.13 | ₩4,075 | ₩4,120 | ₩4,065 | ₩4,120 | +1.10% | 1.7만 |
|---|
| 2026.04.10 | ₩4,030 | ₩4,140 | ₩4,030 | ₩4,120 | +2.23% | 4.5만 |
|---|
| 2026.04.09 | ₩3,975 | ₩4,025 | ₩3,960 | ₩3,995 | +0.50% | 1.8만 |
|---|
| 2026.04.08 | ₩3,975 | ₩3,995 | ₩3,945 | ₩3,975 | 0.00% | 5.1만 |
|---|
| 2026.04.07 | ₩3,965 | ₩3,965 | ₩3,905 | ₩3,925 | -1.01% | 8.6천 |
|---|
| 2026.04.06 | ₩3,960 | ₩3,980 | ₩3,915 | ₩3,930 | -0.76% | 4.5만 |
|---|
| 2026.04.03 | ₩3,980 | ₩4,035 | ₩3,960 | ₩3,980 | 0.00% | 6.6만 |
|---|
| 2026.04.02 | ₩4,100 | ₩4,105 | ₩3,955 | ₩3,975 | -3.05% | 5.3만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,075 | ₩4,025 | ₩4,055 | +0.12% | 1.8만 |
|---|
| 2026.03.31 | ₩4,040 | ₩4,055 | ₩3,985 | ₩4,005 | -0.87% | 3.4만 |
|---|
| 2026.03.30 | ₩4,200 | ₩4,200 | ₩4,025 | ₩4,045 | -3.69% | 3.3만 |
|---|
| 2026.03.27 | ₩4,195 | ₩4,250 | ₩4,125 | ₩4,225 | +0.72% | 2.6만 |
|---|
| 2026.03.26 | ₩4,210 | ₩4,260 | ₩4,210 | ₩4,225 | +0.36% | 1.4만 |
|---|
| 2026.03.25 | ₩4,200 | ₩4,300 | ₩4,200 | ₩4,260 | +1.43% | 4.2만 |
|---|
| 2026.03.24 | ₩4,180 | ₩4,230 | ₩4,110 | ₩4,200 | +0.48% | 3.4만 |
|---|
| 2026.03.23 | ₩4,200 | ₩4,210 | ₩4,080 | ₩4,135 | -1.55% | 4.7만 |
|---|
| 2026.03.20 | ₩4,150 | ₩4,240 | ₩4,150 | ₩4,200 | +1.20% | 3.7만 |
|---|
| 2026.03.19 | ₩4,100 | ₩4,220 | ₩4,065 | ₩4,150 | +1.22% | 5.4만 |
|---|
| 2026.03.18 | ₩4,190 | ₩4,190 | ₩4,125 | ₩4,135 | -1.31% | 2.5만 |
|---|
| 2026.03.17 | ₩4,180 | ₩4,185 | ₩4,145 | ₩4,160 | -0.48% | 2.5만 |
|---|
| 2026.03.16 | ₩4,135 | ₩4,200 | ₩4,120 | ₩4,175 | +0.97% | 1.8만 |
|---|
| 2026.03.13 | ₩4,080 | ₩4,175 | ₩4,065 | ₩4,135 | +1.35% | 3.5만 |
|---|
| 2026.03.12 | ₩4,150 | ₩4,220 | ₩4,100 | ₩4,115 | -0.84% | 4.3만 |
|---|
| 2026.03.11 | ₩4,030 | ₩4,120 | ₩4,030 | ₩4,050 | +0.50% | 5.3만 |
|---|
| 2026.03.10 | ₩4,030 | ₩4,090 | ₩4,010 | ₩4,030 | 0.00% | 4.5만 |
|---|
| 2026.03.09 | ₩4,120 | ₩4,120 | ₩3,930 | ₩4,000 | -2.91% | 4.2만 |
|---|
| 2026.03.06 | ₩4,045 | ₩4,140 | ₩3,985 | ₩4,125 | +1.98% | 6.2만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,040 | ₩3,920 | ₩4,040 | +0.50% | 7.4만 |
|---|
| 2026.03.04 | ₩4,090 | ₩4,190 | ₩3,805 | ₩3,810 | -6.85% | 20.1만 |
|---|
| 2026.03.03 | ₩4,165 | ₩4,255 | ₩4,115 | ₩4,115 | -1.20% | 11.8만 |
|---|
| 2026.02.27 | ₩4,275 | ₩4,320 | ₩4,220 | ₩4,270 | -0.12% | 4.2만 |
|---|
| 2026.02.26 | ₩4,360 | ₩4,380 | ₩4,285 | ₩4,300 | -1.38% | 8.2만 |
|---|
| 2026.02.25 | ₩4,410 | ₩4,425 | ₩4,355 | ₩4,360 | -1.13% | 4.6만 |
|---|
| 2026.02.24 | ₩4,425 | ₩4,435 | ₩4,375 | ₩4,400 | -0.56% | 3.7만 |
|---|
| 2026.02.23 | ₩4,390 | ₩4,470 | ₩4,360 | ₩4,425 | +0.80% | 7만 |
|---|
| 2026.02.20 | ₩4,395 | ₩4,400 | ₩4,325 | ₩4,385 | -0.23% | 4.2만 |
|---|
| 2026.02.19 | ₩4,315 | ₩4,390 | ₩4,290 | ₩4,390 | +1.74% | 9.3만 |
|---|
| 2026.02.13 | ₩4,380 | ₩4,385 | ₩4,285 | ₩4,285 | -2.17% | 8.3만 |
|---|
| 2026.02.12 | ₩4,370 | ₩4,460 | ₩4,350 | ₩4,385 | +0.34% | 6.1만 |
|---|
| 2026.02.11 | ₩4,280 | ₩4,410 | ₩4,250 | ₩4,355 | +1.75% | 8.3만 |
|---|
| 2026.02.10 | ₩4,155 | ₩4,295 | ₩4,155 | ₩4,280 | +3.01% | 6.6만 |
|---|
| 2026.02.09 | ₩4,180 | ₩4,225 | ₩4,150 | ₩4,155 | -0.60% | 3.5만 |
|---|
| 2026.02.06 | ₩4,245 | ₩4,245 | ₩4,105 | ₩4,180 | -1.53% | 4.8만 |
|---|
| 2026.02.05 | ₩4,245 | ₩4,275 | ₩4,200 | ₩4,245 | 0.00% | 5.5만 |
|---|
| 2026.02.04 | ₩4,120 | ₩4,240 | ₩4,105 | ₩4,225 | +2.55% | 4만 |
|---|
| 2026.02.03 | ₩4,085 | ₩4,140 | ₩4,075 | ₩4,120 | +0.86% | 3만 |
|---|
| 2026.02.02 | ₩4,210 | ₩4,210 | ₩4,055 | ₩4,060 | -3.56% | 5.6만 |
|---|
| 2026.01.30 | ₩4,280 | ₩4,280 | ₩4,170 | ₩4,195 | -1.99% | 4.8만 |
|---|
| 2026.01.29 | ₩4,200 | ₩4,275 | ₩4,150 | ₩4,275 | +1.79% | 8.6만 |
|---|
| 2026.01.28 | ₩4,180 | ₩4,215 | ₩4,120 | ₩4,210 | +0.72% | 7.8만 |
|---|
| 2026.01.27 | ₩4,195 | ₩4,195 | ₩4,155 | ₩4,155 | -0.95% | 2.1만 |
|---|
| 2026.01.26 | ₩4,170 | ₩4,210 | ₩4,130 | ₩4,195 | +0.60% | 4.9만 |
|---|
| 2026.01.23 | ₩4,055 | ₩4,180 | ₩4,010 | ₩4,165 | +2.71% | 11.2만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,060 | ₩3,995 | ₩4,010 | -1.23% | 5.7만 |
|---|
| 2026.01.21 | ₩4,030 | ₩4,065 | ₩4,000 | ₩4,030 | 0.00% | 4.3만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,105 | ₩3,985 | ₩4,090 | +2.25% | 6.4만 |
|---|
| 2026.01.19 | ₩4,045 | ₩4,045 | ₩3,980 | ₩4,005 | -0.99% | 9.6만 |
|---|
| 2026.01.16 | ₩4,085 | ₩4,095 | ₩4,010 | ₩4,045 | -0.98% | 7.4만 |
|---|
| 2026.01.15 | ₩4,075 | ₩4,085 | ₩4,025 | ₩4,075 | 0.00% | 5.5만 |
|---|
| 2026.01.14 | ₩4,100 | ₩4,120 | ₩4,060 | ₩4,075 | -0.61% | 4.9만 |
|---|
| 2026.01.13 | ₩4,110 | ₩4,110 | ₩4,060 | ₩4,100 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩4,055 | ₩4,110 | ₩4,020 | ₩4,110 | +1.36% | 2.9만 |
|---|
| 2026.01.09 | ₩4,005 | ₩4,110 | ₩4,005 | ₩4,055 | +1.25% | 2.2만 |
|---|
| 2026.01.08 | ₩4,160 | ₩4,160 | ₩4,000 | ₩4,015 | -3.49% | 7.9만 |
|---|
| 2026.01.07 | ₩4,050 | ₩4,375 | ₩4,045 | ₩4,090 | +0.99% | 17.3만 |
|---|
| 2026.01.06 | ₩4,065 | ₩4,105 | ₩4,045 | ₩4,085 | +0.49% | 12.4만 |
|---|
| 2026.01.05 | ₩4,055 | ₩4,100 | ₩4,025 | ₩4,075 | +0.49% | 4.9만 |
|---|
| 2026.01.02 | ₩4,150 | ₩4,162 | ₩4,057 | ₩4,070 | -1.93% | 7만 |
|---|
| 2025.12.30 | ₩4,150 | ₩4,150 | ₩4,100 | ₩4,150 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩4,210 | ₩4,235 | ₩4,095 | ₩4,135 | -1.78% | 7.4만 |
|---|
| 2025.12.26 | ₩4,250 | ₩4,275 | ₩4,235 | ₩4,260 | +0.24% | 2.1만 |
|---|
| 2025.12.24 | ₩4,270 | ₩4,275 | ₩4,227 | ₩4,250 | -0.47% | 3.2만 |
|---|
| 2025.12.23 | ₩4,300 | ₩4,315 | ₩4,180 | ₩4,270 | -0.70% | 2만 |
|---|
| 2025.12.22 | ₩4,250 | ₩4,320 | ₩4,250 | ₩4,300 | +1.18% | 2.1만 |
|---|
| 2025.12.19 | ₩4,320 | ₩4,320 | ₩4,250 | ₩4,265 | -1.27% | 2.8만 |
|---|
| 2025.12.18 | ₩4,265 | ₩4,285 | ₩4,250 | ₩4,260 | -0.12% | 1.9만 |
|---|
| 2025.12.17 | ₩4,275 | ₩4,315 | ₩4,265 | ₩4,275 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,345 | ₩4,265 | ₩4,275 | -0.58% | 3.9만 |
|---|
| 2025.12.15 | ₩4,315 | ₩4,355 | ₩4,310 | ₩4,340 | +0.58% | 2.6만 |
|---|
| 2025.12.12 | ₩4,350 | ₩4,355 | ₩4,315 | ₩4,315 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩4,335 | ₩4,345 | ₩4,295 | ₩4,310 | -0.58% | 1.4만 |
|---|
| 2025.12.10 | ₩4,325 | ₩4,347 | ₩4,300 | ₩4,340 | +0.35% | 2.2만 |
|---|
| 2025.12.09 | ₩4,310 | ₩4,330 | ₩4,280 | ₩4,325 | +0.35% | 3.5만 |
|---|
| 2025.12.08 | ₩4,320 | ₩4,330 | ₩4,285 | ₩4,330 | +0.23% | 4.5만 |
|---|
| 2025.12.05 | ₩4,330 | ₩4,330 | ₩4,277 | ₩4,320 | -0.23% | 2.7만 |
|---|
| 2025.12.04 | ₩4,335 | ₩4,345 | ₩4,290 | ₩4,320 | -0.35% | 2.7만 |
|---|
| 2025.12.03 | ₩4,335 | ₩4,380 | ₩4,320 | ₩4,345 | +0.23% | 3.3만 |
|---|
| 2025.12.02 | ₩4,285 | ₩4,355 | ₩4,250 | ₩4,325 | +0.93% | 5.8만 |
|---|
| 2025.12.01 | ₩4,285 | ₩4,327 | ₩4,260 | ₩4,270 | -0.35% | 3.3만 |
|---|
| 2025.11.28 | ₩4,210 | ₩4,285 | ₩4,195 | ₩4,280 | +1.66% | 5.3만 |
|---|
| 2025.11.27 | ₩4,230 | ₩4,260 | ₩4,180 | ₩4,195 | -0.83% | 5.8만 |
|---|
| 2025.11.26 | ₩4,210 | ₩4,245 | ₩4,190 | ₩4,245 | +0.83% | 4.2만 |
|---|
| 2025.11.25 | ₩4,190 | ₩4,230 | ₩4,170 | ₩4,190 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩4,265 | ₩4,285 | ₩4,190 | ₩4,210 | -1.29% | 4.1만 |
|---|
| 2025.11.21 | ₩4,260 | ₩4,270 | ₩4,180 | ₩4,260 | 0.00% | 4.2만 |
|---|
| 2025.11.20 | ₩4,270 | ₩4,300 | ₩4,175 | ₩4,285 | +0.35% | 5.9만 |
|---|
| 2025.11.19 | ₩4,185 | ₩4,245 | ₩4,165 | ₩4,205 | +0.48% | 5.7만 |
|---|
| 2025.11.18 | ₩4,295 | ₩4,340 | ₩4,175 | ₩4,175 | -2.79% | 8.8만 |
|---|
| 2025.11.17 | ₩4,170 | ₩4,415 | ₩4,170 | ₩4,310 | +3.36% | 27.1만 |
|---|
| 2025.11.14 | ₩4,165 | ₩4,220 | ₩4,090 | ₩4,170 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩4,170 | ₩4,175 | ₩4,100 | ₩4,165 | -0.12% | 3.2만 |
|---|
| 2025.11.12 | ₩4,105 | ₩4,175 | ₩4,075 | ₩4,165 | +1.46% | 3.5만 |
|---|
| 2025.11.11 | ₩4,070 | ₩4,140 | ₩4,065 | ₩4,100 | +0.74% | 3.2만 |
|---|
| 2025.11.10 | ₩4,010 | ₩4,115 | ₩4,005 | ₩4,100 | +2.24% | 6만 |
|---|
| 2025.11.07 | ₩4,130 | ₩4,130 | ₩3,975 | ₩4,030 | -2.42% | 7.3만 |
|---|
| 2025.11.06 | ₩4,085 | ₩4,125 | ₩4,035 | ₩4,090 | +0.12% | 5만 |
|---|
| 2025.11.05 | ₩4,165 | ₩4,165 | ₩4,010 | ₩4,085 | -1.92% | 6.3만 |
|---|
| 2025.11.04 | ₩4,125 | ₩4,225 | ₩4,125 | ₩4,165 | +0.97% | 7.5만 |
|---|
| 2025.11.03 | ₩4,075 | ₩4,135 | ₩3,995 | ₩4,125 | +1.23% | 19.7만 |
|---|
| 2025.10.31 | ₩4,165 | ₩4,180 | ₩4,090 | ₩4,125 | -0.96% | 8.9만 |
|---|
| 2025.10.30 | ₩4,270 | ₩4,270 | ₩4,140 | ₩4,165 | -2.46% | 7.3만 |
|---|
| 2025.10.29 | ₩4,265 | ₩4,270 | ₩4,205 | ₩4,240 | -0.59% | 3.8만 |
|---|
| 2025.10.28 | ₩4,225 | ₩4,280 | ₩4,220 | ₩4,265 | +0.95% | 4.4만 |
|---|
| 2025.10.27 | ₩4,225 | ₩4,295 | ₩4,170 | ₩4,250 | +0.59% | 6.2만 |
|---|
| 2025.10.24 | ₩4,265 | ₩4,265 | ₩4,140 | ₩4,185 | -1.88% | 8만 |
|---|
| 2025.10.23 | ₩4,215 | ₩4,255 | ₩4,155 | ₩4,250 | +0.83% | 5.1만 |
|---|
| 2025.10.22 | ₩4,235 | ₩4,235 | ₩4,150 | ₩4,215 | -0.47% | 4.4만 |
|---|
| 2025.10.21 | ₩4,255 | ₩4,255 | ₩4,185 | ₩4,185 | -1.65% | 3만 |
|---|
| 2025.10.20 | ₩4,165 | ₩4,240 | ₩4,165 | ₩4,230 | +1.56% | 4.3만 |
|---|
| 2025.10.17 | ₩4,195 | ₩4,275 | ₩4,160 | ₩4,160 | -0.83% | 6.4만 |
|---|
| 2025.10.16 | ₩4,260 | ₩4,280 | ₩4,235 | ₩4,245 | -0.35% | 4.1만 |
|---|
| 2025.10.15 | ₩4,195 | ₩4,270 | ₩4,195 | ₩4,265 | +1.67% | 3.3만 |
|---|
| 2025.10.14 | ₩4,190 | ₩4,195 | ₩4,100 | ₩4,170 | -0.48% | 5.8만 |
|---|
| 2025.10.13 | ₩4,160 | ₩4,200 | ₩4,140 | ₩4,170 | +0.24% | 11.6만 |
|---|
| 2025.10.10 | ₩4,310 | ₩4,320 | ₩4,200 | ₩4,210 | -2.32% | 9.1만 |
|---|