시장 데이터를 불러오는 중
전체 종목
누리플랜 과거 주가
069140.KQ · KOSDAQ
주요 제품·사업: 경관조명, 경관시설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069140.KQ · KOSDAQ
주요 제품·사업: 경관조명, 경관시설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,713 | ₩1,810 | ₩1,713 | ₩1,778 | +3.79% | 55 |
| 2026.10.08 | ₩1,751 | ₩1,758 | ₩1,710 | ₩1,740 | -0.63% | 1만 |
| 2026.10.07 | ₩1,780 | ₩1,791 | ₩1,740 | ₩1,751 | -1.63% | 8.9천 |
| 2026.10.06 | ₩1,734 | ₩1,794 | ₩1,688 | ₩1,780 | +2.65% | 2.3만 |
| 2026.10.02 | ₩1,770 | ₩1,779 | ₩1,711 | ₩1,734 | -2.03% | 5.4천 |
| 2026.10.01 | ₩1,731 | ₩1,778 | ₩1,701 | ₩1,750 | +1.10% | 1.6만 |
| 2026.09.30 | ₩1,810 | ₩1,810 | ₩1,726 | ₩1,730 | -4.42% | 1.1만 |
| 2026.09.29 | ₩1,714 | ₩1,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,683 |
| ₩1,755 |
| +2.39% |
| 1.2만 |
| 2026.09.28 | ₩1,698 | ₩1,733 | ₩1,687 | ₩1,714 | +0.94% | 3.4만 |
|---|
| 2026.09.23 | ₩1,727 | ₩1,778 | ₩1,698 | ₩1,698 | -1.68% | 2.4만 |
|---|
| 2026.09.22 | ₩1,752 | ₩1,800 | ₩1,686 | ₩1,727 | -1.43% | 1.3만 |
|---|
| 2026.09.21 | ₩1,733 | ₩1,734 | ₩1,663 | ₩1,734 | +0.06% | 1.9만 |
|---|
| 2026.09.18 | ₩1,794 | ₩1,794 | ₩1,732 | ₩1,733 | -3.40% | 1.6만 |
|---|
| 2026.09.17 | ₩1,798 | ₩1,802 | ₩1,732 | ₩1,792 | -0.33% | 1.3만 |
|---|
| 2026.09.16 | ₩1,747 | ₩1,827 | ₩1,731 | ₩1,803 | +3.21% | 8.5천 |
|---|
| 2026.09.15 | ₩1,751 | ₩1,794 | ₩1,701 | ₩1,747 | -0.23% | 5.6만 |
|---|
| 2026.09.14 | ₩1,751 | ₩1,786 | ₩1,715 | ₩1,753 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩1,824 | ₩1,829 | ₩1,777 | ₩1,786 | -2.08% | 2.5만 |
|---|
| 2026.09.10 | ₩1,827 | ₩1,867 | ₩1,762 | ₩1,824 | -0.16% | 5.3만 |
|---|
| 2026.09.09 | ₩1,803 | ₩1,849 | ₩1,760 | ₩1,808 | +0.28% | 6.6만 |
|---|
| 2026.09.08 | ₩1,803 | ₩1,833 | ₩1,790 | ₩1,803 | 0.00% | 1.8만 |
|---|
| 2026.09.07 | ₩1,840 | ₩1,869 | ₩1,803 | ₩1,815 | -1.36% | 1.9만 |
|---|
| 2026.09.04 | ₩1,830 | ₩1,920 | ₩1,775 | ₩1,821 | -0.49% | 9.9천 |
|---|
| 2026.09.03 | ₩1,847 | ₩1,847 | ₩1,759 | ₩1,830 | -0.92% | 3.1만 |
|---|
| 2026.09.02 | ₩1,849 | ₩1,849 | ₩1,785 | ₩1,848 | -0.05% | 2.6만 |
|---|
| 2026.09.01 | ₩1,895 | ₩1,974 | ₩1,800 | ₩1,850 | -2.37% | 3.2만 |
|---|
| 2026.08.31 | ₩1,900 | ₩1,997 | ₩1,805 | ₩1,895 | -0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩1,930 | ₩1,998 | ₩1,877 | ₩1,894 | -1.87% | 3.8만 |
|---|
| 2026.08.27 | ₩1,970 | ₩1,970 | ₩1,897 | ₩1,929 | -2.08% | 1.6만 |
|---|
| 2026.08.26 | ₩1,950 | ₩1,990 | ₩1,936 | ₩1,953 | +0.15% | 2.2만 |
|---|
| 2026.08.25 | ₩1,945 | ₩1,949 | ₩1,924 | ₩1,946 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩1,900 | ₩2,000 | ₩1,900 | ₩1,945 | +2.37% | 3.9만 |
|---|
| 2026.08.21 | ₩1,985 | ₩1,985 | ₩1,885 | ₩1,910 | -3.78% | 3.4만 |
|---|
| 2026.08.20 | ₩1,977 | ₩2,005 | ₩1,914 | ₩1,985 | +0.40% | 8.1만 |
|---|
| 2026.08.19 | ₩1,825 | ₩1,985 | ₩1,825 | ₩1,928 | +5.64% | 7.5만 |
|---|
| 2026.08.18 | ₩1,867 | ₩1,945 | ₩1,859 | ₩1,897 | +1.61% | 13.1만 |
|---|
| 2026.08.14 | ₩1,860 | ₩1,915 | ₩1,804 | ₩1,867 | +0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩1,858 | ₩1,925 | ₩1,828 | ₩1,882 | +1.29% | 4만 |
|---|
| 2026.08.12 | ₩1,900 | ₩1,927 | ₩1,838 | ₩1,858 | -2.21% | 1.7만 |
|---|
| 2026.08.11 | ₩1,860 | ₩1,894 | ₩1,734 | ₩1,863 | +0.16% | 2.1만 |
|---|
| 2026.08.10 | ₩1,725 | ₩1,865 | ₩1,671 | ₩1,838 | +6.55% | 3.2만 |
|---|
| 2026.08.07 | ₩1,720 | ₩1,745 | ₩1,680 | ₩1,724 | +0.23% | 3.2만 |
|---|
| 2026.08.06 | ₩1,800 | ₩1,915 | ₩1,630 | ₩1,720 | -4.44% | 20.4만 |
|---|
| 2026.08.05 | ₩1,770 | ₩1,812 | ₩1,761 | ₩1,807 | +2.09% | 2.4만 |
|---|
| 2026.08.04 | ₩1,773 | ₩1,849 | ₩1,748 | ₩1,767 | -0.34% | 3만 |
|---|
| 2026.08.03 | ₩1,737 | ₩1,880 | ₩1,698 | ₩1,791 | +3.11% | 2.7만 |
|---|
| 2026.07.31 | ₩1,685 | ₩1,800 | ₩1,629 | ₩1,740 | +3.26% | 2.3만 |
|---|
| 2026.07.30 | ₩1,688 | ₩1,688 | ₩1,567 | ₩1,649 | -2.31% | 3만 |
|---|
| 2026.07.29 | ₩1,700 | ₩1,860 | ₩1,499 | ₩1,562 | -8.12% | 10.8만 |
|---|
| 2026.07.28 | ₩1,830 | ₩1,830 | ₩1,676 | ₩1,700 | -7.10% | 2.6만 |
|---|
| 2026.07.27 | ₩1,811 | ₩1,830 | ₩1,777 | ₩1,830 | +1.05% | 2.1만 |
|---|
| 2026.07.24 | ₩1,820 | ₩1,856 | ₩1,796 | ₩1,801 | -1.04% | 2.2만 |
|---|
| 2026.07.23 | ₩1,748 | ₩1,838 | ₩1,748 | ₩1,820 | +4.12% | 2.2만 |
|---|
| 2026.07.22 | ₩1,705 | ₩1,856 | ₩1,700 | ₩1,749 | +2.58% | 5.2만 |
|---|
| 2026.07.21 | ₩1,726 | ₩1,750 | ₩1,701 | ₩1,715 | -0.64% | 1.4만 |
|---|
| 2026.07.20 | ₩1,780 | ₩1,781 | ₩1,709 | ₩1,724 | -3.15% | 5.1만 |
|---|
| 2026.07.16 | ₩1,850 | ₩1,850 | ₩1,741 | ₩1,780 | -3.78% | 1.1만 |
|---|
| 2026.07.15 | ₩1,820 | ₩1,822 | ₩1,712 | ₩1,814 | -0.33% | 4.2만 |
|---|
| 2026.07.14 | ₩1,858 | ₩1,865 | ₩1,700 | ₩1,788 | -3.77% | 11.8만 |
|---|
| 2026.07.13 | ₩1,786 | ₩1,920 | ₩1,786 | ₩1,858 | +4.03% | 6.3만 |
|---|
| 2026.07.10 | ₩1,713 | ₩1,800 | ₩1,702 | ₩1,770 | +3.33% | 6.4만 |
|---|
| 2026.07.09 | ₩1,668 | ₩1,744 | ₩1,571 | ₩1,728 | +3.60% | 6.6만 |
|---|
| 2026.07.08 | ₩1,575 | ₩2,045 | ₩1,527 | ₩1,609 | +2.16% | 14.9만 |
|---|
| 2026.07.07 | ₩1,654 | ₩1,654 | ₩1,550 | ₩1,575 | -4.78% | 2.6만 |
|---|
| 2026.07.06 | ₩1,669 | ₩1,669 | ₩1,590 | ₩1,654 | -0.90% | 2만 |
|---|
| 2026.07.03 | ₩1,660 | ₩1,687 | ₩1,500 | ₩1,670 | +0.60% | 3만 |
|---|
| 2026.07.02 | ₩1,694 | ₩1,694 | ₩1,606 | ₩1,660 | -2.01% | 4.8만 |
|---|
| 2026.07.01 | ₩1,680 | ₩1,700 | ₩1,634 | ₩1,699 | +1.13% | 2.1만 |
|---|
| 2026.06.30 | ₩1,645 | ₩1,684 | ₩1,628 | ₩1,680 | +2.13% | 2.6만 |
|---|
| 2026.06.29 | ₩1,528 | ₩1,649 | ₩1,510 | ₩1,646 | +7.72% | 5.3만 |
|---|
| 2026.06.26 | ₩1,599 | ₩1,599 | ₩1,500 | ₩1,528 | -4.44% | 4.7만 |
|---|
| 2026.06.25 | ₩1,502 | ₩1,600 | ₩1,488 | ₩1,599 | +6.46% | 6.5만 |
|---|
| 2026.06.24 | ₩1,500 | ₩1,560 | ₩1,465 | ₩1,500 | 0.00% | 7.6만 |
|---|
| 2026.06.23 | ₩1,635 | ₩1,644 | ₩1,500 | ₩1,500 | -8.26% | 7.4만 |
|---|
| 2026.06.22 | ₩1,623 | ₩1,660 | ₩1,600 | ₩1,600 | -1.42% | 3.6만 |
|---|
| 2026.06.19 | ₩1,614 | ₩1,645 | ₩1,550 | ₩1,637 | +1.43% | 9.6만 |
|---|
| 2026.06.18 | ₩1,694 | ₩1,699 | ₩1,560 | ₩1,610 | -4.96% | 7.3만 |
|---|
| 2026.06.17 | ₩1,644 | ₩1,698 | ₩1,551 | ₩1,694 | +3.04% | 8.3만 |
|---|
| 2026.06.16 | ₩1,654 | ₩1,684 | ₩1,630 | ₩1,640 | -0.85% | 3만 |
|---|
| 2026.06.15 | ₩1,685 | ₩1,719 | ₩1,630 | ₩1,645 | -2.37% | 4.1만 |
|---|
| 2026.06.12 | ₩1,655 | ₩1,695 | ₩1,630 | ₩1,677 | +1.33% | 4.3만 |
|---|
| 2026.06.11 | ₩1,540 | ₩1,649 | ₩1,529 | ₩1,633 | +6.04% | 3.4만 |
|---|
| 2026.06.10 | ₩1,596 | ₩1,609 | ₩1,530 | ₩1,555 | -2.57% | 4 |
|---|
| 2026.06.09 | ₩1,513 | ₩1,604 | ₩1,513 | ₩1,599 | +5.68% | 28.7만 |
|---|
| 2026.06.08 | ₩1,590 | ₩1,662 | ₩1,500 | ₩1,610 | +1.26% | 8.2만 |
|---|
| 2026.06.05 | ₩1,783 | ₩1,785 | ₩1,620 | ₩1,695 | -4.94% | 11.9만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,000 | ₩1,685 | ₩1,753 | -12.35% | 39만 |
|---|
| 2026.06.02 | ₩1,640 | ₩2,015 | ₩1,580 | ₩1,792 | +9.27% | 82.6만 |
|---|
| 2026.06.01 | ₩2,370 | ₩2,560 | ₩1,590 | ₩1,627 | -31.35% | 354.5만 |
|---|
| 2026.05.29 | ₩1,801 | ₩2,155 | ₩1,800 | ₩2,155 | +19.66% | 27.8만 |
|---|
| 2026.05.28 | ₩1,670 | ₩1,675 | ₩1,542 | ₩1,659 | -0.66% | 4.8만 |
|---|
| 2026.05.27 | ₩1,695 | ₩1,719 | ₩1,625 | ₩1,673 | -1.30% | 6.4만 |
|---|
| 2026.05.26 | ₩1,813 | ₩1,827 | ₩1,702 | ₩1,706 | -5.90% | 7.6만 |
|---|
| 2026.05.22 | ₩1,776 | ₩1,847 | ₩1,730 | ₩1,813 | +2.08% | 5.1만 |
|---|
| 2026.05.21 | ₩1,780 | ₩1,838 | ₩1,760 | ₩1,776 | -0.22% | 3.8만 |
|---|
| 2026.05.20 | ₩1,803 | ₩1,834 | ₩1,754 | ₩1,760 | -2.38% | 2.4만 |
|---|
| 2026.05.19 | ₩1,784 | ₩1,803 | ₩1,735 | ₩1,803 | +1.07% | 5.2만 |
|---|
| 2026.05.18 | ₩1,810 | ₩1,810 | ₩1,702 | ₩1,784 | -1.44% | 6만 |
|---|
| 2026.05.15 | ₩1,777 | ₩1,777 | ₩1,705 | ₩1,716 | -3.43% | 9만 |
|---|
| 2026.05.14 | ₩1,745 | ₩1,799 | ₩1,716 | ₩1,777 | +1.83% | 3.1만 |
|---|
| 2026.05.13 | ₩1,750 | ₩1,800 | ₩1,739 | ₩1,745 | -0.29% | 4.7만 |
|---|
| 2026.05.12 | ₩1,851 | ₩1,859 | ₩1,750 | ₩1,764 | -4.70% | 7.5만 |
|---|
| 2026.05.11 | ₩1,984 | ₩1,984 | ₩1,833 | ₩1,833 | -7.61% | 17.8만 |
|---|
| 2026.05.08 | ₩2,005 | ₩2,080 | ₩1,974 | ₩1,984 | -1.05% | 16.4만 |
|---|
| 2026.05.07 | ₩2,030 | ₩2,085 | ₩1,999 | ₩2,010 | -0.99% | 14.4만 |
|---|
| 2026.05.06 | ₩2,150 | ₩2,150 | ₩2,010 | ₩2,030 | -5.58% | 12.7만 |
|---|
| 2026.05.04 | ₩2,175 | ₩2,225 | ₩2,125 | ₩2,150 | -1.15% | 10.4만 |
|---|
| 2026.04.30 | ₩2,210 | ₩2,220 | ₩2,145 | ₩2,165 | -2.04% | 5.1만 |
|---|
| 2026.04.29 | ₩2,170 | ₩2,270 | ₩2,130 | ₩2,225 | +2.53% | 11.1만 |
|---|
| 2026.04.28 | ₩2,215 | ₩2,250 | ₩2,155 | ₩2,170 | -2.03% | 6.2만 |
|---|
| 2026.04.27 | ₩2,225 | ₩2,225 | ₩2,165 | ₩2,215 | -0.45% | 12.7만 |
|---|
| 2026.04.24 | ₩2,145 | ₩2,280 | ₩2,120 | ₩2,225 | +3.73% | 25.1만 |
|---|
| 2026.04.23 | ₩2,090 | ₩2,150 | ₩2,050 | ₩2,145 | +2.63% | 13.7만 |
|---|
| 2026.04.22 | ₩2,130 | ₩2,130 | ₩2,035 | ₩2,090 | -1.88% | 9.6만 |
|---|
| 2026.04.21 | ₩2,065 | ₩2,100 | ₩2,015 | ₩2,090 | +1.21% | 10.4만 |
|---|
| 2026.04.20 | ₩2,070 | ₩2,090 | ₩2,050 | ₩2,065 | -0.24% | 9.3만 |
|---|
| 2026.04.17 | ₩2,075 | ₩2,090 | ₩2,000 | ₩2,070 | -0.24% | 7만 |
|---|
| 2026.04.16 | ₩1,984 | ₩2,085 | ₩1,980 | ₩2,075 | +4.59% | 14만 |
|---|
| 2026.04.15 | ₩2,030 | ₩2,050 | ₩1,969 | ₩1,983 | -2.32% | 16.3만 |
|---|
| 2026.04.14 | ₩2,060 | ₩2,105 | ₩2,015 | ₩2,025 | -1.70% | 7.2만 |
|---|
| 2026.04.13 | ₩2,075 | ₩2,085 | ₩2,005 | ₩2,060 | -0.72% | 7.4만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,140 | ₩2,000 | ₩2,080 | +1.46% | 11.3만 |
|---|
| 2026.04.09 | ₩2,065 | ₩2,130 | ₩2,030 | ₩2,050 | -0.73% | 3.3만 |
|---|
| 2026.04.08 | ₩2,140 | ₩2,140 | ₩2,000 | ₩2,085 | -2.57% | 7.3만 |
|---|
| 2026.04.07 | ₩2,020 | ₩2,080 | ₩1,994 | ₩2,040 | +0.99% | 9.2만 |
|---|
| 2026.04.06 | ₩2,020 | ₩2,085 | ₩1,991 | ₩2,055 | +1.73% | 13.6만 |
|---|
| 2026.04.03 | ₩1,996 | ₩2,135 | ₩1,990 | ₩2,060 | +3.21% | 8.1만 |
|---|
| 2026.04.02 | ₩2,140 | ₩2,145 | ₩1,996 | ₩1,996 | -6.73% | 13.5만 |
|---|
| 2026.04.01 | ₩2,040 | ₩2,210 | ₩2,035 | ₩2,140 | +4.90% | 14만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,080 | ₩1,990 | ₩2,030 | +1.50% | 8.1만 |
|---|
| 2026.03.30 | ₩2,070 | ₩2,080 | ₩1,978 | ₩2,030 | -1.93% | 9.8만 |
|---|
| 2026.03.27 | ₩2,125 | ₩2,160 | ₩2,080 | ₩2,115 | -0.47% | 7.9만 |
|---|
| 2026.03.26 | ₩2,185 | ₩2,225 | ₩2,125 | ₩2,125 | -2.75% | 9.7만 |
|---|
| 2026.03.25 | ₩2,210 | ₩2,240 | ₩2,170 | ₩2,215 | +0.23% | 11.8만 |
|---|
| 2026.03.24 | ₩2,310 | ₩2,360 | ₩2,120 | ₩2,210 | -4.33% | 19.8만 |
|---|
| 2026.03.23 | ₩2,445 | ₩2,465 | ₩2,260 | ₩2,300 | -5.93% | 38.1만 |
|---|
| 2026.03.20 | ₩2,275 | ₩2,460 | ₩2,190 | ₩2,335 | +2.64% | 60만 |
|---|
| 2026.03.19 | ₩2,085 | ₩2,350 | ₩2,060 | ₩2,240 | +7.43% | 66.5만 |
|---|
| 2026.03.18 | ₩2,180 | ₩2,280 | ₩2,075 | ₩2,110 | -3.21% | 19.1만 |
|---|
| 2026.03.17 | ₩2,165 | ₩2,280 | ₩2,125 | ₩2,140 | -1.15% | 12.1만 |
|---|
| 2026.03.16 | ₩2,200 | ₩2,250 | ₩2,130 | ₩2,165 | -1.59% | 9만 |
|---|
| 2026.03.13 | ₩2,185 | ₩2,360 | ₩2,115 | ₩2,200 | +0.69% | 18.4만 |
|---|
| 2026.03.12 | ₩2,230 | ₩2,380 | ₩2,190 | ₩2,215 | -0.67% | 9만 |
|---|
| 2026.03.11 | ₩2,135 | ₩2,275 | ₩2,135 | ₩2,245 | +5.15% | 9.8만 |
|---|
| 2026.03.10 | ₩2,080 | ₩2,195 | ₩2,080 | ₩2,135 | +2.64% | 8.2만 |
|---|
| 2026.03.09 | ₩2,075 | ₩2,105 | ₩1,974 | ₩2,080 | +0.24% | 14.5만 |
|---|
| 2026.03.06 | ₩2,120 | ₩2,195 | ₩2,045 | ₩2,100 | -0.94% | 8.6만 |
|---|
| 2026.03.05 | ₩2,095 | ₩2,185 | ₩2,020 | ₩2,115 | +0.95% | 16.4만 |
|---|
| 2026.03.04 | ₩2,160 | ₩2,160 | ₩1,970 | ₩2,010 | -6.94% | 23.2만 |
|---|
| 2026.03.03 | ₩2,150 | ₩2,260 | ₩2,125 | ₩2,160 | +0.47% | 25.7만 |
|---|
| 2026.02.27 | ₩2,325 | ₩2,325 | ₩2,150 | ₩2,185 | -6.02% | 27.3만 |
|---|
| 2026.02.26 | ₩2,440 | ₩2,450 | ₩2,270 | ₩2,300 | -5.74% | 29.6만 |
|---|
| 2026.02.25 | ₩2,530 | ₩2,700 | ₩2,325 | ₩2,440 | -3.56% | 33.1만 |
|---|
| 2026.02.24 | ₩2,565 | ₩2,600 | ₩2,485 | ₩2,530 | -1.36% | 14.1만 |
|---|
| 2026.02.23 | ₩2,675 | ₩2,675 | ₩2,435 | ₩2,585 | -3.36% | 47.9만 |
|---|
| 2026.02.20 | ₩2,980 | ₩3,075 | ₩2,675 | ₩2,675 | -10.23% | 62.9만 |
|---|
| 2026.02.19 | ₩2,855 | ₩3,000 | ₩2,800 | ₩2,980 | +4.38% | 15.7만 |
|---|
| 2026.02.13 | ₩2,875 | ₩2,945 | ₩2,650 | ₩2,870 | -0.17% | 11.6만 |
|---|
| 2026.02.12 | ₩2,970 | ₩2,970 | ₩2,870 | ₩2,900 | -2.36% | 11.9만 |
|---|
| 2026.02.11 | ₩3,050 | ₩3,050 | ₩2,855 | ₩2,975 | -2.46% | 11.9만 |
|---|
| 2026.02.10 | ₩3,060 | ₩3,200 | ₩2,947 | ₩2,970 | -2.94% | 23.6만 |
|---|
| 2026.02.09 | ₩3,060 | ₩3,365 | ₩2,985 | ₩3,050 | -0.33% | 76만 |
|---|
| 2026.02.06 | ₩3,000 | ₩3,295 | ₩2,775 | ₩3,060 | +2.00% | 165.7만 |
|---|
| 2026.02.05 | ₩2,855 | ₩2,870 | ₩2,760 | ₩2,775 | -2.80% | 7.8만 |
|---|
| 2026.02.04 | ₩2,800 | ₩2,880 | ₩2,730 | ₩2,860 | +2.14% | 11.4만 |
|---|
| 2026.02.03 | ₩2,695 | ₩2,925 | ₩2,695 | ₩2,755 | +2.23% | 12.7만 |
|---|
| 2026.02.02 | ₩2,645 | ₩2,795 | ₩2,565 | ₩2,695 | +1.89% | 14.4만 |
|---|
| 2026.01.30 | ₩2,710 | ₩2,800 | ₩2,635 | ₩2,645 | -2.40% | 12.9만 |
|---|
| 2026.01.29 | ₩2,850 | ₩2,850 | ₩2,695 | ₩2,730 | -4.21% | 15.2만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,965 | ₩2,750 | ₩2,850 | -0.70% | 25.1만 |
|---|
| 2026.01.27 | ₩2,830 | ₩2,885 | ₩2,785 | ₩2,860 | +1.06% | 10.5만 |
|---|
| 2026.01.26 | ₩2,860 | ₩2,865 | ₩2,765 | ₩2,830 | -1.05% | 13.7만 |
|---|
| 2026.01.23 | ₩2,710 | ₩2,890 | ₩2,605 | ₩2,840 | +4.80% | 21.6만 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,720 | ₩2,600 | ₩2,700 | +1.12% | 13.8만 |
|---|
| 2026.01.21 | ₩2,675 | ₩2,720 | ₩2,535 | ₩2,670 | -0.19% | 15.6만 |
|---|
| 2026.01.20 | ₩2,605 | ₩2,740 | ₩2,585 | ₩2,710 | +4.03% | 16.8만 |
|---|
| 2026.01.19 | ₩2,670 | ₩2,670 | ₩2,410 | ₩2,605 | -2.43% | 19.2만 |
|---|
| 2026.01.16 | ₩2,660 | ₩2,735 | ₩2,550 | ₩2,685 | +0.94% | 17.4만 |
|---|
| 2026.01.15 | ₩2,590 | ₩2,685 | ₩2,545 | ₩2,675 | +3.28% | 9.2만 |
|---|
| 2026.01.14 | ₩2,555 | ₩2,680 | ₩2,555 | ₩2,610 | +2.15% | 6.8만 |
|---|
| 2026.01.13 | ₩2,650 | ₩2,690 | ₩2,575 | ₩2,605 | -1.70% | 12.5만 |
|---|
| 2026.01.12 | ₩2,660 | ₩2,705 | ₩2,600 | ₩2,650 | -0.38% | 10.4만 |
|---|
| 2026.01.09 | ₩2,605 | ₩2,740 | ₩2,590 | ₩2,660 | +2.11% | 8.4만 |
|---|
| 2026.01.08 | ₩2,795 | ₩2,890 | ₩2,550 | ₩2,605 | -6.80% | 26.7만 |
|---|
| 2026.01.07 | ₩2,915 | ₩2,935 | ₩2,765 | ₩2,830 | -2.92% | 18.2만 |
|---|
| 2026.01.06 | ₩3,190 | ₩3,190 | ₩2,955 | ₩2,955 | -7.37% | 14.6만 |
|---|
| 2026.01.05 | ₩3,035 | ₩3,280 | ₩3,025 | ₩3,100 | +2.14% | 29.7만 |
|---|
| 2026.01.02 | ₩2,905 | ₩3,045 | ₩2,855 | ₩3,030 | +4.30% | 19만 |
|---|
| 2025.12.30 | ₩2,825 | ₩2,940 | ₩2,795 | ₩2,905 | +2.83% | 14만 |
|---|
| 2025.12.29 | ₩2,760 | ₩2,865 | ₩2,720 | ₩2,825 | +2.36% | 8.9만 |
|---|
| 2025.12.26 | ₩2,855 | ₩2,915 | ₩2,740 | ₩2,755 | -3.50% | 17.2만 |
|---|
| 2025.12.24 | ₩3,210 | ₩3,400 | ₩2,805 | ₩2,855 | -11.06% | 95.6만 |
|---|
| 2025.12.23 | ₩2,800 | ₩2,950 | ₩2,755 | ₩2,895 | +3.39% | 24.2만 |
|---|
| 2025.12.22 | ₩2,970 | ₩3,000 | ₩2,800 | ₩2,840 | -4.38% | 36.2만 |
|---|
| 2025.12.19 | ₩2,565 | ₩3,045 | ₩2,565 | ₩2,970 | +15.79% | 76.5만 |
|---|
| 2025.12.18 | ₩2,585 | ₩2,670 | ₩2,510 | ₩2,605 | +0.77% | 16.1만 |
|---|
| 2025.12.17 | ₩2,555 | ₩2,810 | ₩2,455 | ₩2,585 | +1.17% | 45.9만 |
|---|
| 2025.12.16 | ₩2,510 | ₩2,735 | ₩2,410 | ₩2,560 | +1.99% | 39.2만 |
|---|
| 2025.12.15 | ₩2,275 | ₩2,600 | ₩2,215 | ₩2,510 | +10.33% | 39.7만 |
|---|
| 2025.12.12 | ₩2,180 | ₩2,340 | ₩2,135 | ₩2,275 | +4.36% | 8.9만 |
|---|
| 2025.12.11 | ₩2,195 | ₩2,325 | ₩2,065 | ₩2,125 | -3.19% | 9.3만 |
|---|
| 2025.12.10 | ₩2,265 | ₩2,300 | ₩2,120 | ₩2,205 | -2.65% | 9.3만 |
|---|
| 2025.12.09 | ₩2,290 | ₩2,290 | ₩2,215 | ₩2,265 | -1.09% | 2.5만 |
|---|
| 2025.12.08 | ₩2,365 | ₩2,365 | ₩2,250 | ₩2,290 | -3.17% | 4.6만 |
|---|
| 2025.12.05 | ₩2,270 | ₩2,365 | ₩2,270 | ₩2,350 | +3.52% | 4만 |
|---|
| 2025.12.04 | ₩2,315 | ₩2,320 | ₩2,235 | ₩2,270 | -1.94% | 4.4만 |
|---|
| 2025.12.03 | ₩2,260 | ₩2,325 | ₩2,225 | ₩2,315 | +2.43% | 4.9만 |
|---|
| 2025.12.02 | ₩2,215 | ₩2,275 | ₩2,165 | ₩2,260 | +2.03% | 3.5만 |
|---|
| 2025.12.01 | ₩2,165 | ₩2,340 | ₩2,165 | ₩2,215 | +2.31% | 4.9만 |
|---|
| 2025.11.28 | ₩2,165 | ₩2,250 | ₩2,155 | ₩2,160 | -0.23% | 3.6만 |
|---|
| 2025.11.27 | ₩2,340 | ₩2,340 | ₩2,140 | ₩2,165 | -7.48% | 8.5만 |
|---|
| 2025.11.26 | ₩2,125 | ₩2,250 | ₩2,125 | ₩2,225 | +4.71% | 4.4만 |
|---|
| 2025.11.25 | ₩2,170 | ₩2,235 | ₩2,105 | ₩2,140 | -1.38% | 9.7만 |
|---|
| 2025.11.24 | ₩2,295 | ₩2,295 | ₩2,150 | ₩2,170 | -5.45% | 8.7만 |
|---|
| 2025.11.21 | ₩2,360 | ₩2,360 | ₩2,220 | ₩2,295 | -2.75% | 8.6만 |
|---|
| 2025.11.20 | ₩2,380 | ₩2,460 | ₩2,350 | ₩2,360 | -0.84% | 4.8만 |
|---|
| 2025.11.19 | ₩2,375 | ₩2,490 | ₩2,300 | ₩2,385 | +0.42% | 4.7만 |
|---|
| 2025.11.18 | ₩2,470 | ₩2,600 | ₩2,340 | ₩2,380 | -3.64% | 14.4만 |
|---|
| 2025.11.17 | ₩2,645 | ₩2,710 | ₩2,425 | ₩2,465 | -6.81% | 23.9만 |
|---|
| 2025.11.14 | ₩2,700 | ₩2,705 | ₩2,605 | ₩2,650 | -1.85% | 13.2만 |
|---|
| 2025.11.13 | ₩2,830 | ₩2,950 | ₩2,665 | ₩2,700 | -4.59% | 18.3만 |
|---|
| 2025.11.12 | ₩2,845 | ₩2,920 | ₩2,755 | ₩2,860 | +0.53% | 13.1만 |
|---|
| 2025.11.11 | ₩3,100 | ₩3,250 | ₩2,830 | ₩2,840 | -8.39% | 42.4만 |
|---|
| 2025.11.10 | ₩2,820 | ₩3,120 | ₩2,790 | ₩3,100 | +9.93% | 24.3만 |
|---|
| 2025.11.07 | ₩2,780 | ₩2,855 | ₩2,705 | ₩2,820 | +1.44% | 10.9만 |
|---|
| 2025.11.06 | ₩2,725 | ₩2,850 | ₩2,725 | ₩2,785 | +2.20% | 6.4만 |
|---|
| 2025.11.05 | ₩2,700 | ₩2,790 | ₩2,625 | ₩2,745 | +1.67% | 7.2만 |
|---|
| 2025.11.04 | ₩2,805 | ₩2,805 | ₩2,545 | ₩2,720 | -3.03% | 10.2만 |
|---|
| 2025.11.03 | ₩2,685 | ₩2,855 | ₩2,605 | ₩2,710 | +0.93% | 16.6만 |
|---|
| 2025.10.31 | ₩2,720 | ₩2,770 | ₩2,640 | ₩2,720 | 0.00% | 8.5만 |
|---|
| 2025.10.30 | ₩2,720 | ₩2,740 | ₩2,645 | ₩2,720 | 0.00% | 9.8만 |
|---|
| 2025.10.29 | ₩2,860 | ₩2,930 | ₩2,710 | ₩2,740 | -4.20% | 10.5만 |
|---|
| 2025.10.28 | ₩2,905 | ₩2,920 | ₩2,830 | ₩2,865 | -1.38% | 10.6만 |
|---|
| 2025.10.27 | ₩2,935 | ₩2,970 | ₩2,860 | ₩2,920 | -0.51% | 8.7만 |
|---|
| 2025.10.24 | ₩2,865 | ₩2,965 | ₩2,865 | ₩2,930 | +2.27% | 6.7만 |
|---|
| 2025.10.23 | ₩2,875 | ₩2,910 | ₩2,785 | ₩2,865 | -0.35% | 6.2만 |
|---|
| 2025.10.22 | ₩2,940 | ₩2,995 | ₩2,865 | ₩2,875 | -2.21% | 6만 |
|---|
| 2025.10.21 | ₩2,760 | ₩2,980 | ₩2,715 | ₩2,940 | +6.52% | 35.5만 |
|---|
| 2025.10.20 | ₩2,790 | ₩2,890 | ₩2,740 | ₩2,750 | -1.43% | 11.5만 |
|---|
| 2025.10.17 | ₩2,880 | ₩2,880 | ₩2,750 | ₩2,820 | -2.08% | 10.2만 |
|---|
| 2025.10.16 | ₩2,900 | ₩2,950 | ₩2,850 | ₩2,880 | -0.69% | 8.1만 |
|---|
| 2025.10.15 | ₩2,885 | ₩2,995 | ₩2,840 | ₩2,900 | +0.52% | 14.2만 |
|---|
| 2025.10.14 | ₩3,080 | ₩3,140 | ₩2,810 | ₩2,885 | -6.33% | 24.9만 |
|---|
| 2025.10.13 | ₩3,120 | ₩3,185 | ₩3,055 | ₩3,080 | -1.28% | 14.9만 |
|---|