시장 데이터를 불러오는 중
전체 종목
엔브이에이치코리아 과거 주가
067570.KQ · KOSDAQ
주요 제품·사업: 헤드라이너, NVH부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067570.KQ · KOSDAQ
주요 제품·사업: 헤드라이너, NVH부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,680 | ₩1,680 | ₩1,643 | ₩1,656 | -1.43% | 1.1만 |
| 2026.10.07 | ₩1,675 | ₩1,675 | ₩1,644 | ₩1,654 | -1.25% | 4.7만 |
| 2026.10.06 | ₩1,682 | ₩1,682 | ₩1,640 | ₩1,652 | -1.78% | 6.3천 |
| 2026.10.02 | ₩1,650 | ₩1,660 | ₩1,615 | ₩1,634 | -0.97% | 2.9만 |
| 2026.10.01 | ₩1,650 | ₩1,650 | ₩1,609 | ₩1,632 | -1.09% | 2.7만 |
| 2026.09.30 | ₩1,628 | ₩1,648 | ₩1,616 | ₩1,617 | -0.68% | 2만 |
| 2026.09.29 | ₩1,660 | ₩1,660 | ₩1,620 | ₩1,638 | -1.33% | 4.9만 |
| 2026.09.28 | ₩1,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,610 |
| ₩1,639 |
| +0.99% |
| 11.4만 |
| 2026.09.23 | ₩1,625 | ₩1,649 | ₩1,605 | ₩1,612 | -0.80% | 8.9만 |
|---|
| 2026.09.22 | ₩1,628 | ₩1,650 | ₩1,613 | ₩1,616 | -0.74% | 4.3만 |
|---|
| 2026.09.21 | ₩1,625 | ₩1,638 | ₩1,608 | ₩1,620 | -0.31% | 5.8만 |
|---|
| 2026.09.18 | ₩1,679 | ₩1,679 | ₩1,620 | ₩1,638 | -2.44% | 8.4만 |
|---|
| 2026.09.17 | ₩1,695 | ₩1,695 | ₩1,635 | ₩1,643 | -3.07% | 2만 |
|---|
| 2026.09.16 | ₩1,684 | ₩1,684 | ₩1,630 | ₩1,643 | -2.43% | 5.9만 |
|---|
| 2026.09.15 | ₩1,695 | ₩1,695 | ₩1,639 | ₩1,645 | -2.95% | 8.1만 |
|---|
| 2026.09.14 | ₩1,671 | ₩1,692 | ₩1,650 | ₩1,670 | -0.06% | 8.2만 |
|---|
| 2026.09.11 | ₩1,704 | ₩1,704 | ₩1,671 | ₩1,671 | -1.94% | 3.4만 |
|---|
| 2026.09.10 | ₩1,679 | ₩1,686 | ₩1,661 | ₩1,685 | +0.36% | 2.8만 |
|---|
| 2026.09.09 | ₩1,695 | ₩1,710 | ₩1,669 | ₩1,678 | -1.00% | 5만 |
|---|
| 2026.09.08 | ₩1,709 | ₩1,714 | ₩1,677 | ₩1,694 | -0.88% | 9.9만 |
|---|
| 2026.09.07 | ₩1,704 | ₩1,709 | ₩1,686 | ₩1,709 | +0.29% | 7.9만 |
|---|
| 2026.09.04 | ₩1,685 | ₩1,701 | ₩1,675 | ₩1,683 | -0.12% | 11.5만 |
|---|
| 2026.09.03 | ₩1,731 | ₩1,731 | ₩1,663 | ₩1,685 | -2.66% | 9.9만 |
|---|
| 2026.09.02 | ₩1,687 | ₩1,687 | ₩1,650 | ₩1,662 | -1.48% | 4만 |
|---|
| 2026.09.01 | ₩1,725 | ₩1,725 | ₩1,681 | ₩1,695 | -1.74% | 9만 |
|---|
| 2026.08.31 | ₩1,707 | ₩1,710 | ₩1,674 | ₩1,710 | +0.18% | 5.7만 |
|---|
| 2026.08.28 | ₩1,714 | ₩1,714 | ₩1,687 | ₩1,708 | -0.35% | 11.7만 |
|---|
| 2026.08.27 | ₩1,733 | ₩1,741 | ₩1,693 | ₩1,703 | -1.73% | 7.8만 |
|---|
| 2026.08.26 | ₩1,700 | ₩1,765 | ₩1,678 | ₩1,735 | +2.06% | 21만 |
|---|
| 2026.08.25 | ₩1,698 | ₩1,698 | ₩1,660 | ₩1,697 | -0.06% | 4.7만 |
|---|
| 2026.08.24 | ₩1,700 | ₩1,700 | ₩1,660 | ₩1,678 | -1.29% | 11.4만 |
|---|
| 2026.08.21 | ₩1,754 | ₩1,754 | ₩1,670 | ₩1,699 | -3.14% | 8.8만 |
|---|
| 2026.08.20 | ₩1,741 | ₩1,753 | ₩1,711 | ₩1,729 | -0.69% | 3.3만 |
|---|
| 2026.08.19 | ₩1,723 | ₩1,776 | ₩1,716 | ₩1,738 | +0.87% | 6.9만 |
|---|
| 2026.08.18 | ₩1,788 | ₩1,789 | ₩1,728 | ₩1,766 | -1.23% | 12.7만 |
|---|
| 2026.08.14 | ₩1,787 | ₩1,804 | ₩1,771 | ₩1,788 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,810 | ₩1,746 | ₩1,785 | -1.38% | 13만 |
|---|
| 2026.08.12 | ₩1,823 | ₩1,823 | ₩1,794 | ₩1,810 | -0.71% | 3.2만 |
|---|
| 2026.08.11 | ₩1,789 | ₩1,805 | ₩1,753 | ₩1,800 | +0.61% | 13.4만 |
|---|
| 2026.08.10 | ₩1,770 | ₩1,785 | ₩1,737 | ₩1,780 | +0.56% | 7.9만 |
|---|
| 2026.08.07 | ₩1,780 | ₩1,780 | ₩1,722 | ₩1,736 | -2.47% | 11.9만 |
|---|
| 2026.08.06 | ₩1,740 | ₩1,755 | ₩1,701 | ₩1,734 | -0.34% | 9.3만 |
|---|
| 2026.08.05 | ₩1,750 | ₩1,772 | ₩1,731 | ₩1,734 | -0.91% | 7.6만 |
|---|
| 2026.08.04 | ₩1,694 | ₩1,761 | ₩1,694 | ₩1,729 | +2.07% | 35.8만 |
|---|
| 2026.08.03 | ₩1,683 | ₩1,744 | ₩1,683 | ₩1,708 | +1.49% | 11.3만 |
|---|
| 2026.07.31 | ₩1,671 | ₩1,683 | ₩1,632 | ₩1,683 | +0.72% | 13.6만 |
|---|
| 2026.07.30 | ₩1,681 | ₩1,681 | ₩1,626 | ₩1,680 | -0.06% | 36.7만 |
|---|
| 2026.07.29 | ₩1,665 | ₩1,730 | ₩1,610 | ₩1,695 | +1.80% | 31.2만 |
|---|
| 2026.07.28 | ₩1,714 | ₩1,714 | ₩1,648 | ₩1,714 | 0.00% | 12.5만 |
|---|
| 2026.07.27 | ₩1,742 | ₩1,777 | ₩1,708 | ₩1,714 | -1.61% | 6.9만 |
|---|
| 2026.07.24 | ₩1,745 | ₩1,745 | ₩1,705 | ₩1,742 | -0.17% | 12.2만 |
|---|
| 2026.07.23 | ₩1,744 | ₩1,755 | ₩1,715 | ₩1,752 | +0.46% | 8.1만 |
|---|
| 2026.07.22 | ₩1,745 | ₩1,800 | ₩1,735 | ₩1,759 | +0.80% | 15.2만 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,765 | ₩1,721 | ₩1,730 | -1.14% | 13.4만 |
|---|
| 2026.07.20 | ₩1,826 | ₩1,826 | ₩1,751 | ₩1,765 | -3.34% | 7만 |
|---|
| 2026.07.16 | ₩1,827 | ₩1,848 | ₩1,822 | ₩1,826 | -0.05% | 5.3만 |
|---|
| 2026.07.15 | ₩1,869 | ₩1,869 | ₩1,795 | ₩1,827 | -2.25% | 14만 |
|---|
| 2026.07.14 | ₩1,804 | ₩1,857 | ₩1,777 | ₩1,828 | +1.33% | 10만 |
|---|
| 2026.07.13 | ₩1,785 | ₩1,860 | ₩1,785 | ₩1,819 | +1.90% | 7.4만 |
|---|
| 2026.07.10 | ₩1,840 | ₩1,850 | ₩1,814 | ₩1,845 | +0.27% | 2만 |
|---|
| 2026.07.09 | ₩1,829 | ₩1,850 | ₩1,781 | ₩1,815 | -0.77% | 8.6만 |
|---|
| 2026.07.08 | ₩1,840 | ₩1,851 | ₩1,781 | ₩1,799 | -2.23% | 12.6만 |
|---|
| 2026.07.07 | ₩1,868 | ₩1,868 | ₩1,791 | ₩1,840 | -1.50% | 6만 |
|---|
| 2026.07.06 | ₩1,822 | ₩1,875 | ₩1,802 | ₩1,831 | +0.49% | 9.5만 |
|---|
| 2026.07.03 | ₩1,785 | ₩1,830 | ₩1,753 | ₩1,822 | +2.07% | 10.8만 |
|---|
| 2026.07.02 | ₩1,780 | ₩1,792 | ₩1,677 | ₩1,785 | +0.28% | 8.5만 |
|---|
| 2026.07.01 | ₩1,693 | ₩1,746 | ₩1,684 | ₩1,707 | +0.83% | 7.4만 |
|---|
| 2026.06.30 | ₩1,699 | ₩1,705 | ₩1,652 | ₩1,698 | -0.06% | 13.5만 |
|---|
| 2026.06.29 | ₩1,603 | ₩1,700 | ₩1,603 | ₩1,693 | +5.61% | 20.8만 |
|---|
| 2026.06.26 | ₩1,603 | ₩1,654 | ₩1,591 | ₩1,603 | 0.00% | 25.6만 |
|---|
| 2026.06.25 | ₩1,668 | ₩1,689 | ₩1,608 | ₩1,632 | -2.16% | 10.5만 |
|---|
| 2026.06.24 | ₩1,606 | ₩1,730 | ₩1,606 | ₩1,668 | +3.86% | 23만 |
|---|
| 2026.06.23 | ₩1,763 | ₩1,763 | ₩1,674 | ₩1,677 | -4.88% | 15만 |
|---|
| 2026.06.22 | ₩1,850 | ₩1,850 | ₩1,760 | ₩1,763 | -4.70% | 9.9만 |
|---|
| 2026.06.19 | ₩1,827 | ₩1,850 | ₩1,780 | ₩1,809 | -0.99% | 11.9만 |
|---|
| 2026.06.18 | ₩1,850 | ₩1,915 | ₩1,808 | ₩1,819 | -1.68% | 6.1만 |
|---|
| 2026.06.17 | ₩1,848 | ₩1,875 | ₩1,835 | ₩1,855 | +0.38% | 4.6만 |
|---|
| 2026.06.16 | ₩1,807 | ₩1,858 | ₩1,806 | ₩1,858 | +2.82% | 12.1만 |
|---|
| 2026.06.15 | ₩1,790 | ₩1,850 | ₩1,790 | ₩1,820 | +1.68% | 17.5만 |
|---|
| 2026.06.12 | ₩1,799 | ₩1,856 | ₩1,790 | ₩1,790 | -0.50% | 22.4만 |
|---|
| 2026.06.11 | ₩1,797 | ₩1,797 | ₩1,759 | ₩1,787 | -0.56% | 15.4만 |
|---|
| 2026.06.10 | ₩1,786 | ₩1,804 | ₩1,759 | ₩1,778 | -0.45% | 19.5만 |
|---|
| 2026.06.09 | ₩1,830 | ₩1,842 | ₩1,786 | ₩1,794 | -1.97% | 15.8만 |
|---|
| 2026.06.08 | ₩1,800 | ₩1,846 | ₩1,757 | ₩1,800 | 0.00% | 12.1만 |
|---|
| 2026.06.05 | ₩1,910 | ₩1,910 | ₩1,820 | ₩1,858 | -2.72% | 4.5만 |
|---|
| 2026.06.04 | ₩1,838 | ₩1,890 | ₩1,818 | ₩1,860 | +1.20% | 8.8만 |
|---|
| 2026.06.02 | ₩1,860 | ₩1,860 | ₩1,780 | ₩1,836 | -1.29% | 11.9만 |
|---|
| 2026.06.01 | ₩1,918 | ₩1,923 | ₩1,819 | ₩1,835 | -4.33% | 26.1만 |
|---|
| 2026.05.29 | ₩1,907 | ₩1,932 | ₩1,894 | ₩1,924 | +0.89% | 16.7만 |
|---|
| 2026.05.28 | ₩1,939 | ₩1,965 | ₩1,895 | ₩1,932 | -0.36% | 23.5만 |
|---|
| 2026.05.27 | ₩1,996 | ₩1,999 | ₩1,930 | ₩1,939 | -2.86% | 20.9만 |
|---|
| 2026.05.26 | ₩1,995 | ₩2,040 | ₩1,986 | ₩1,990 | -0.25% | 11만 |
|---|
| 2026.05.22 | ₩1,977 | ₩2,020 | ₩1,977 | ₩1,992 | +0.76% | 16.6만 |
|---|
| 2026.05.21 | ₩1,977 | ₩2,015 | ₩1,977 | ₩1,977 | 0.00% | 10.2만 |
|---|
| 2026.05.20 | ₩2,015 | ₩2,015 | ₩1,975 | ₩1,976 | -1.94% | 15.8만 |
|---|
| 2026.05.19 | ₩2,085 | ₩2,085 | ₩2,000 | ₩2,015 | -3.36% | 20.3만 |
|---|
| 2026.05.18 | ₩2,070 | ₩2,075 | ₩2,005 | ₩2,055 | -0.72% | 25.7만 |
|---|
| 2026.05.15 | ₩2,105 | ₩2,130 | ₩2,060 | ₩2,080 | -1.19% | 15.1만 |
|---|
| 2026.05.14 | ₩2,085 | ₩2,085 | ₩2,030 | ₩2,080 | -0.24% | 10.9만 |
|---|
| 2026.05.13 | ₩2,100 | ₩2,100 | ₩2,030 | ₩2,055 | -2.14% | 17.5만 |
|---|
| 2026.05.12 | ₩2,125 | ₩2,125 | ₩2,030 | ₩2,080 | -2.12% | 30.5만 |
|---|
| 2026.05.11 | ₩2,150 | ₩2,150 | ₩2,095 | ₩2,120 | -1.40% | 14만 |
|---|
| 2026.05.08 | ₩2,130 | ₩2,185 | ₩2,120 | ₩2,150 | +0.94% | 10.2만 |
|---|
| 2026.05.07 | ₩2,120 | ₩2,135 | ₩2,115 | ₩2,125 | +0.24% | 5.4만 |
|---|
| 2026.05.06 | ₩2,165 | ₩2,165 | ₩2,100 | ₩2,110 | -2.54% | 27.5만 |
|---|
| 2026.05.04 | ₩2,200 | ₩2,200 | ₩2,155 | ₩2,165 | -1.59% | 15.9만 |
|---|
| 2026.04.30 | ₩2,210 | ₩2,210 | ₩2,175 | ₩2,200 | -0.45% | 9.6만 |
|---|
| 2026.04.29 | ₩2,190 | ₩2,210 | ₩2,180 | ₩2,205 | +0.68% | 4.8만 |
|---|
| 2026.04.28 | ₩2,180 | ₩2,200 | ₩2,175 | ₩2,195 | +0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩2,190 | ₩2,200 | ₩2,170 | ₩2,180 | -0.46% | 10.4만 |
|---|
| 2026.04.24 | ₩2,175 | ₩2,185 | ₩2,145 | ₩2,185 | +0.46% | 10.9만 |
|---|
| 2026.04.23 | ₩2,190 | ₩2,195 | ₩2,155 | ₩2,170 | -0.91% | 5.7만 |
|---|
| 2026.04.22 | ₩2,200 | ₩2,200 | ₩2,155 | ₩2,185 | -0.68% | 6.5만 |
|---|
| 2026.04.21 | ₩2,195 | ₩2,205 | ₩2,175 | ₩2,195 | 0.00% | 5만 |
|---|
| 2026.04.20 | ₩2,210 | ₩2,210 | ₩2,175 | ₩2,195 | -0.68% | 9만 |
|---|
| 2026.04.17 | ₩2,215 | ₩2,225 | ₩2,195 | ₩2,205 | -0.45% | 4.9만 |
|---|
| 2026.04.16 | ₩2,210 | ₩2,235 | ₩2,210 | ₩2,220 | +0.45% | 13.7만 |
|---|
| 2026.04.15 | ₩2,205 | ₩2,220 | ₩2,180 | ₩2,205 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩2,170 | ₩2,200 | ₩2,165 | ₩2,200 | +1.38% | 5.1만 |
|---|
| 2026.04.13 | ₩2,155 | ₩2,175 | ₩2,135 | ₩2,160 | +0.23% | 7.2만 |
|---|
| 2026.04.10 | ₩2,155 | ₩2,190 | ₩2,155 | ₩2,175 | +0.93% | 6.9만 |
|---|
| 2026.04.09 | ₩2,175 | ₩2,175 | ₩2,115 | ₩2,150 | -1.15% | 6.3만 |
|---|
| 2026.04.08 | ₩2,115 | ₩2,200 | ₩2,115 | ₩2,175 | +2.84% | 15만 |
|---|
| 2026.04.07 | ₩2,110 | ₩2,140 | ₩2,100 | ₩2,105 | -0.24% | 10.9만 |
|---|
| 2026.04.06 | ₩2,130 | ₩2,135 | ₩2,105 | ₩2,130 | 0.00% | 3.4만 |
|---|
| 2026.04.03 | ₩2,155 | ₩2,165 | ₩2,110 | ₩2,130 | -1.16% | 4.3만 |
|---|
| 2026.04.02 | ₩2,175 | ₩2,180 | ₩2,120 | ₩2,155 | -0.92% | 6.6만 |
|---|
| 2026.04.01 | ₩2,120 | ₩2,180 | ₩2,120 | ₩2,170 | +2.36% | 5.4만 |
|---|
| 2026.03.31 | ₩2,130 | ₩2,135 | ₩2,100 | ₩2,110 | -0.94% | 9.7만 |
|---|
| 2026.03.30 | ₩2,175 | ₩2,175 | ₩2,110 | ₩2,130 | -2.07% | 11만 |
|---|
| 2026.03.27 | ₩2,165 | ₩2,185 | ₩2,140 | ₩2,180 | +0.69% | 4.2만 |
|---|
| 2026.03.26 | ₩2,195 | ₩2,200 | ₩2,160 | ₩2,165 | -1.37% | 9.3만 |
|---|
| 2026.03.25 | ₩2,190 | ₩2,205 | ₩2,185 | ₩2,200 | +0.46% | 5.5만 |
|---|
| 2026.03.24 | ₩2,190 | ₩2,205 | ₩2,160 | ₩2,185 | -0.23% | 13.2만 |
|---|
| 2026.03.23 | ₩2,235 | ₩2,235 | ₩2,160 | ₩2,180 | -2.46% | 18.5만 |
|---|
| 2026.03.20 | ₩2,195 | ₩2,245 | ₩2,190 | ₩2,235 | +1.82% | 8.9만 |
|---|
| 2026.03.19 | ₩2,210 | ₩2,210 | ₩2,190 | ₩2,195 | -0.68% | 5.5만 |
|---|
| 2026.03.18 | ₩2,225 | ₩2,255 | ₩2,200 | ₩2,215 | -0.45% | 11.1만 |
|---|
| 2026.03.17 | ₩2,245 | ₩2,265 | ₩2,215 | ₩2,220 | -1.11% | 22.1만 |
|---|
| 2026.03.16 | ₩2,285 | ₩2,285 | ₩2,250 | ₩2,285 | 0.00% | 4.2만 |
|---|
| 2026.03.13 | ₩2,280 | ₩2,320 | ₩2,245 | ₩2,280 | 0.00% | 12.7만 |
|---|
| 2026.03.12 | ₩2,280 | ₩2,300 | ₩2,260 | ₩2,290 | +0.44% | 5.2만 |
|---|
| 2026.03.11 | ₩2,235 | ₩2,300 | ₩2,235 | ₩2,280 | +2.01% | 10.4만 |
|---|
| 2026.03.10 | ₩2,215 | ₩2,275 | ₩2,215 | ₩2,230 | +0.68% | 12.4만 |
|---|
| 2026.03.09 | ₩2,250 | ₩2,250 | ₩2,155 | ₩2,185 | -2.89% | 14.3만 |
|---|
| 2026.03.06 | ₩2,260 | ₩2,300 | ₩2,240 | ₩2,295 | +1.55% | 12.8만 |
|---|
| 2026.03.05 | ₩2,205 | ₩2,270 | ₩2,195 | ₩2,260 | +2.49% | 23.3만 |
|---|
| 2026.03.04 | ₩2,270 | ₩2,320 | ₩2,125 | ₩2,130 | -6.17% | 52.1만 |
|---|
| 2026.03.03 | ₩2,390 | ₩2,395 | ₩2,320 | ₩2,325 | -2.72% | 27만 |
|---|
| 2026.02.27 | ₩2,435 | ₩2,445 | ₩2,375 | ₩2,415 | -0.82% | 19.2만 |
|---|
| 2026.02.26 | ₩2,450 | ₩2,450 | ₩2,390 | ₩2,445 | -0.20% | 28.2만 |
|---|
| 2026.02.25 | ₩2,405 | ₩2,465 | ₩2,405 | ₩2,450 | +1.87% | 39.1만 |
|---|
| 2026.02.24 | ₩2,395 | ₩2,410 | ₩2,365 | ₩2,400 | +0.21% | 17.5만 |
|---|
| 2026.02.23 | ₩2,405 | ₩2,445 | ₩2,385 | ₩2,395 | -0.42% | 14.5만 |
|---|
| 2026.02.20 | ₩2,425 | ₩2,430 | ₩2,365 | ₩2,400 | -1.03% | 18.9만 |
|---|
| 2026.02.19 | ₩2,375 | ₩2,470 | ₩2,360 | ₩2,425 | +2.11% | 34.7만 |
|---|
| 2026.02.13 | ₩2,395 | ₩2,400 | ₩2,360 | ₩2,375 | -0.84% | 10.7만 |
|---|
| 2026.02.12 | ₩2,400 | ₩2,410 | ₩2,360 | ₩2,405 | +0.21% | 17.8만 |
|---|
| 2026.02.11 | ₩2,390 | ₩2,400 | ₩2,365 | ₩2,385 | -0.21% | 10만 |
|---|
| 2026.02.10 | ₩2,345 | ₩2,400 | ₩2,345 | ₩2,390 | +1.92% | 14.4만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,355 | ₩2,320 | ₩2,345 | 0.00% | 12.8만 |
|---|
| 2026.02.06 | ₩2,375 | ₩2,375 | ₩2,275 | ₩2,345 | -1.26% | 19.6만 |
|---|
| 2026.02.05 | ₩2,300 | ₩2,435 | ₩2,270 | ₩2,375 | +3.26% | 52만 |
|---|
| 2026.02.04 | ₩2,270 | ₩2,305 | ₩2,265 | ₩2,305 | +1.54% | 24.1만 |
|---|
| 2026.02.03 | ₩2,285 | ₩2,285 | ₩2,240 | ₩2,270 | -0.66% | 21.7만 |
|---|
| 2026.02.02 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,280 | -0.65% | 22.5만 |
|---|
| 2026.01.30 | ₩2,315 | ₩2,315 | ₩2,255 | ₩2,300 | -0.65% | 13.7만 |
|---|
| 2026.01.29 | ₩2,310 | ₩2,315 | ₩2,250 | ₩2,315 | +0.22% | 21.6만 |
|---|
| 2026.01.28 | ₩2,370 | ₩2,380 | ₩2,300 | ₩2,305 | -2.74% | 24.6만 |
|---|
| 2026.01.27 | ₩2,395 | ₩2,395 | ₩2,335 | ₩2,370 | -1.04% | 14.9만 |
|---|
| 2026.01.26 | ₩2,385 | ₩2,440 | ₩2,385 | ₩2,385 | 0.00% | 11.5만 |
|---|
| 2026.01.23 | ₩2,445 | ₩2,445 | ₩2,385 | ₩2,405 | -1.64% | 8.7만 |
|---|
| 2026.01.22 | ₩2,450 | ₩2,505 | ₩2,400 | ₩2,435 | -0.61% | 14.3만 |
|---|
| 2026.01.21 | ₩2,420 | ₩2,450 | ₩2,370 | ₩2,450 | +1.24% | 20.9만 |
|---|
| 2026.01.20 | ₩2,420 | ₩2,460 | ₩2,365 | ₩2,440 | +0.83% | 30.8만 |
|---|
| 2026.01.19 | ₩2,365 | ₩2,410 | ₩2,360 | ₩2,405 | +1.69% | 22.9만 |
|---|
| 2026.01.16 | ₩2,360 | ₩2,425 | ₩2,345 | ₩2,365 | +0.21% | 31.4만 |
|---|
| 2026.01.15 | ₩2,340 | ₩2,355 | ₩2,290 | ₩2,355 | +0.64% | 13만 |
|---|
| 2026.01.14 | ₩2,295 | ₩2,350 | ₩2,270 | ₩2,340 | +1.96% | 19.9만 |
|---|
| 2026.01.13 | ₩2,270 | ₩2,315 | ₩2,250 | ₩2,295 | +1.10% | 15.7만 |
|---|
| 2026.01.12 | ₩2,250 | ₩2,275 | ₩2,210 | ₩2,275 | +1.11% | 12.7만 |
|---|
| 2026.01.09 | ₩2,200 | ₩2,245 | ₩2,185 | ₩2,245 | +2.05% | 10.8만 |
|---|
| 2026.01.08 | ₩2,210 | ₩2,215 | ₩2,170 | ₩2,195 | -0.68% | 10.8만 |
|---|
| 2026.01.07 | ₩2,205 | ₩2,225 | ₩2,185 | ₩2,210 | +0.23% | 11.9만 |
|---|
| 2026.01.06 | ₩2,210 | ₩2,240 | ₩2,195 | ₩2,195 | -0.68% | 9.7만 |
|---|
| 2026.01.05 | ₩2,205 | ₩2,220 | ₩2,185 | ₩2,200 | -0.23% | 12.3만 |
|---|
| 2026.01.02 | ₩2,235 | ₩2,255 | ₩2,200 | ₩2,200 | -1.57% | 13.8만 |
|---|
| 2025.12.30 | ₩2,230 | ₩2,245 | ₩2,220 | ₩2,225 | -0.22% | 6.2만 |
|---|
| 2025.12.29 | ₩2,255 | ₩2,280 | ₩2,200 | ₩2,230 | -1.11% | 41.1만 |
|---|
| 2025.12.26 | ₩2,360 | ₩2,380 | ₩2,345 | ₩2,365 | +0.21% | 18.8만 |
|---|
| 2025.12.24 | ₩2,370 | ₩2,395 | ₩2,315 | ₩2,355 | -0.63% | 20.7만 |
|---|
| 2025.12.23 | ₩2,405 | ₩2,410 | ₩2,355 | ₩2,365 | -1.66% | 10.2만 |
|---|
| 2025.12.22 | ₩2,410 | ₩2,435 | ₩2,390 | ₩2,405 | -0.21% | 8.9만 |
|---|
| 2025.12.19 | ₩2,380 | ₩2,410 | ₩2,370 | ₩2,405 | +1.05% | 8.3만 |
|---|
| 2025.12.18 | ₩2,390 | ₩2,395 | ₩2,370 | ₩2,380 | -0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩2,390 | ₩2,405 | ₩2,375 | ₩2,395 | +0.21% | 3.4만 |
|---|
| 2025.12.16 | ₩2,410 | ₩2,415 | ₩2,365 | ₩2,395 | -0.62% | 5.7만 |
|---|
| 2025.12.15 | ₩2,400 | ₩2,420 | ₩2,380 | ₩2,410 | +0.42% | 5.6만 |
|---|
| 2025.12.12 | ₩2,395 | ₩2,410 | ₩2,375 | ₩2,400 | +0.21% | 9.7만 |
|---|
| 2025.12.11 | ₩2,405 | ₩2,420 | ₩2,365 | ₩2,390 | -0.62% | 14.6만 |
|---|
| 2025.12.10 | ₩2,415 | ₩2,445 | ₩2,410 | ₩2,410 | -0.21% | 4만 |
|---|
| 2025.12.09 | ₩2,445 | ₩2,445 | ₩2,405 | ₩2,415 | -1.23% | 7.9만 |
|---|
| 2025.12.08 | ₩2,440 | ₩2,470 | ₩2,400 | ₩2,450 | +0.41% | 22만 |
|---|
| 2025.12.05 | ₩2,390 | ₩2,455 | ₩2,385 | ₩2,445 | +2.30% | 18.6만 |
|---|
| 2025.12.04 | ₩2,350 | ₩2,405 | ₩2,350 | ₩2,390 | +1.70% | 14.6만 |
|---|
| 2025.12.03 | ₩2,355 | ₩2,370 | ₩2,340 | ₩2,350 | -0.21% | 9.5만 |
|---|
| 2025.12.02 | ₩2,325 | ₩2,375 | ₩2,315 | ₩2,355 | +1.29% | 14.2만 |
|---|
| 2025.12.01 | ₩2,310 | ₩2,340 | ₩2,310 | ₩2,325 | +0.65% | 7.6만 |
|---|
| 2025.11.28 | ₩2,310 | ₩2,340 | ₩2,310 | ₩2,330 | +0.87% | 8.5만 |
|---|
| 2025.11.27 | ₩2,305 | ₩2,335 | ₩2,305 | ₩2,315 | +0.43% | 5.2만 |
|---|
| 2025.11.26 | ₩2,285 | ₩2,315 | ₩2,280 | ₩2,310 | +1.09% | 4.6만 |
|---|
| 2025.11.25 | ₩2,255 | ₩2,290 | ₩2,245 | ₩2,280 | +1.11% | 9.3만 |
|---|
| 2025.11.24 | ₩2,255 | ₩2,255 | ₩2,230 | ₩2,250 | -0.22% | 3.3만 |
|---|
| 2025.11.21 | ₩2,230 | ₩2,255 | ₩2,200 | ₩2,235 | +0.22% | 10.9만 |
|---|
| 2025.11.20 | ₩2,245 | ₩2,265 | ₩2,225 | ₩2,260 | +0.67% | 4.9만 |
|---|
| 2025.11.19 | ₩2,215 | ₩2,245 | ₩2,190 | ₩2,225 | +0.45% | 7.5만 |
|---|
| 2025.11.18 | ₩2,260 | ₩2,275 | ₩2,215 | ₩2,215 | -1.99% | 12.8만 |
|---|
| 2025.11.17 | ₩2,280 | ₩2,280 | ₩2,255 | ₩2,265 | -0.66% | 4.2만 |
|---|
| 2025.11.14 | ₩2,290 | ₩2,320 | ₩2,260 | ₩2,275 | -0.66% | 9.7만 |
|---|
| 2025.11.13 | ₩2,320 | ₩2,325 | ₩2,300 | ₩2,310 | -0.43% | 3.2만 |
|---|
| 2025.11.12 | ₩2,300 | ₩2,325 | ₩2,285 | ₩2,320 | +0.87% | 7.6만 |
|---|
| 2025.11.11 | ₩2,290 | ₩2,300 | ₩2,270 | ₩2,290 | 0.00% | 5.5만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,290 | ₩2,235 | ₩2,290 | +1.78% | 6.9만 |
|---|
| 2025.11.07 | ₩2,255 | ₩2,265 | ₩2,205 | ₩2,245 | -0.44% | 13.1만 |
|---|
| 2025.11.06 | ₩2,260 | ₩2,270 | ₩2,230 | ₩2,270 | +0.44% | 7.6만 |
|---|
| 2025.11.05 | ₩2,275 | ₩2,275 | ₩2,200 | ₩2,250 | -1.10% | 25.3만 |
|---|
| 2025.11.04 | ₩2,285 | ₩2,290 | ₩2,255 | ₩2,275 | -0.44% | 7.7만 |
|---|
| 2025.11.03 | ₩2,340 | ₩2,340 | ₩2,275 | ₩2,290 | -2.14% | 12.2만 |
|---|
| 2025.10.31 | ₩2,315 | ₩2,345 | ₩2,305 | ₩2,340 | +1.08% | 11.7만 |
|---|
| 2025.10.30 | ₩2,355 | ₩2,415 | ₩2,310 | ₩2,315 | -1.70% | 23만 |
|---|
| 2025.10.29 | ₩2,330 | ₩2,350 | ₩2,295 | ₩2,330 | 0.00% | 10.4만 |
|---|
| 2025.10.28 | ₩2,350 | ₩2,355 | ₩2,320 | ₩2,330 | -0.85% | 8.5만 |
|---|
| 2025.10.27 | ₩2,375 | ₩2,375 | ₩2,325 | ₩2,350 | -1.05% | 10.4만 |
|---|
| 2025.10.24 | ₩2,390 | ₩2,390 | ₩2,325 | ₩2,370 | -0.84% | 17.6만 |
|---|
| 2025.10.23 | ₩2,370 | ₩2,370 | ₩2,335 | ₩2,360 | -0.42% | 6.2만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,375 | ₩2,320 | ₩2,370 | +1.07% | 9.8만 |
|---|
| 2025.10.21 | ₩2,345 | ₩2,370 | ₩2,325 | ₩2,345 | 0.00% | 11.1만 |
|---|
| 2025.10.20 | ₩2,330 | ₩2,345 | ₩2,305 | ₩2,345 | +0.64% | 6.8만 |
|---|
| 2025.10.17 | ₩2,310 | ₩2,325 | ₩2,280 | ₩2,325 | +0.65% | 6.1만 |
|---|
| 2025.10.16 | ₩2,300 | ₩2,360 | ₩2,280 | ₩2,315 | +0.65% | 19.9만 |
|---|
| 2025.10.15 | ₩2,235 | ₩2,275 | ₩2,235 | ₩2,275 | +1.79% | 7.8만 |
|---|
| 2025.10.14 | ₩2,270 | ₩2,270 | ₩2,220 | ₩2,245 | -1.10% | 8.1만 |
|---|
| 2025.10.13 | ₩2,245 | ₩2,250 | ₩2,215 | ₩2,250 | +0.22% | 12.5만 |
|---|
| 2025.10.10 | ₩2,270 | ₩2,270 | ₩2,230 | ₩2,255 | -0.66% | 13.8만 |
|---|