시장 데이터를 불러오는 중
전체 종목
뉴프렉스 과거 주가
085670.KQ · KOSDAQ
주요 제품·사업: 연성인쇄회로기판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085670.KQ · KOSDAQ
주요 제품·사업: 연성인쇄회로기판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,875 | ₩3,900 | ₩3,580 | ₩3,665 | -5.42% | 25.5만 |
| 2026.10.08 | ₩3,730 | ₩3,955 | ₩3,700 | ₩3,880 | +4.02% | 30.3만 |
| 2026.10.07 | ₩3,820 | ₩3,820 | ₩3,675 | ₩3,760 | -1.57% | 18.9만 |
| 2026.10.06 | ₩3,705 | ₩3,995 | ₩3,630 | ₩3,765 | +1.62% | 65.2만 |
| 2026.10.02 | ₩3,460 | ₩3,940 | ₩3,410 | ₩3,705 | +7.08% | 110.8만 |
| 2026.10.01 | ₩3,405 | ₩3,455 | ₩3,130 | ₩3,435 | +0.88% | 21.2만 |
| 2026.09.30 | ₩3,500 | ₩3,500 | ₩3,360 | ₩3,400 | -2.86% | 23.3만 |
| 2026.09.29 | ₩3,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,360 |
| ₩3,400 |
| -0.73% |
| 85.3만 |
| 2026.09.28 | ₩3,120 | ₩3,620 | ₩3,120 | ₩3,480 | +11.54% | 137.4만 |
|---|
| 2026.09.23 | ₩3,160 | ₩3,270 | ₩3,060 | ₩3,105 | -1.74% | 30.3만 |
|---|
| 2026.09.22 | ₩3,035 | ₩3,385 | ₩2,980 | ₩3,090 | +1.81% | 136만 |
|---|
| 2026.09.21 | ₩2,980 | ₩2,980 | ₩2,890 | ₩2,895 | -2.85% | 2.9만 |
|---|
| 2026.09.18 | ₩2,910 | ₩2,975 | ₩2,910 | ₩2,950 | +1.37% | 3.7만 |
|---|
| 2026.09.17 | ₩2,860 | ₩2,975 | ₩2,860 | ₩2,900 | +1.40% | 5만 |
|---|
| 2026.09.16 | ₩2,930 | ₩2,930 | ₩2,880 | ₩2,885 | -1.54% | 2.8만 |
|---|
| 2026.09.15 | ₩2,930 | ₩2,990 | ₩2,870 | ₩2,945 | +0.51% | 3.9만 |
|---|
| 2026.09.14 | ₩2,950 | ₩3,010 | ₩2,900 | ₩2,960 | +0.34% | 1.7만 |
|---|
| 2026.09.11 | ₩2,965 | ₩3,000 | ₩2,940 | ₩2,960 | -0.17% | 2만 |
|---|
| 2026.09.10 | ₩2,975 | ₩3,030 | ₩2,910 | ₩3,015 | +1.34% | 2.9만 |
|---|
| 2026.09.09 | ₩2,945 | ₩3,005 | ₩2,940 | ₩2,955 | +0.34% | 6.1만 |
|---|
| 2026.09.08 | ₩3,030 | ₩3,060 | ₩2,935 | ₩2,950 | -2.64% | 4.5만 |
|---|
| 2026.09.07 | ₩2,985 | ₩3,050 | ₩2,960 | ₩3,030 | +1.51% | 4.4만 |
|---|
| 2026.09.04 | ₩2,940 | ₩3,030 | ₩2,920 | ₩3,010 | +2.38% | 3.3만 |
|---|
| 2026.09.03 | ₩3,010 | ₩3,010 | ₩2,850 | ₩2,940 | -2.33% | 6.9만 |
|---|
| 2026.09.02 | ₩2,950 | ₩2,995 | ₩2,910 | ₩2,970 | +0.68% | 1.7만 |
|---|
| 2026.09.01 | ₩3,050 | ₩3,060 | ₩2,975 | ₩3,010 | -1.31% | 5.1만 |
|---|
| 2026.08.31 | ₩2,980 | ₩3,025 | ₩2,875 | ₩3,025 | +1.51% | 5.3만 |
|---|
| 2026.08.28 | ₩2,925 | ₩3,005 | ₩2,925 | ₩3,000 | +2.56% | 2.7만 |
|---|
| 2026.08.27 | ₩2,990 | ₩2,995 | ₩2,890 | ₩2,970 | -0.67% | 4.7만 |
|---|
| 2026.08.26 | ₩2,960 | ₩2,960 | ₩2,885 | ₩2,935 | -0.84% | 3.9만 |
|---|
| 2026.08.25 | ₩2,860 | ₩2,935 | ₩2,700 | ₩2,915 | +1.92% | 6.8만 |
|---|
| 2026.08.24 | ₩2,900 | ₩2,900 | ₩2,795 | ₩2,860 | -1.38% | 5.8만 |
|---|
| 2026.08.21 | ₩2,935 | ₩2,935 | ₩2,750 | ₩2,800 | -4.60% | 9.6만 |
|---|
| 2026.08.20 | ₩2,950 | ₩3,045 | ₩2,910 | ₩2,960 | +0.34% | 7.4만 |
|---|
| 2026.08.19 | ₩2,985 | ₩3,025 | ₩2,890 | ₩2,940 | -1.51% | 12.6만 |
|---|
| 2026.08.18 | ₩3,230 | ₩3,230 | ₩2,990 | ₩3,020 | -6.50% | 15.8만 |
|---|
| 2026.08.14 | ₩3,220 | ₩3,250 | ₩3,095 | ₩3,220 | 0.00% | 7.8만 |
|---|
| 2026.08.13 | ₩3,225 | ₩3,300 | ₩3,150 | ₩3,150 | -2.33% | 9.3만 |
|---|
| 2026.08.12 | ₩3,210 | ₩3,240 | ₩3,135 | ₩3,230 | +0.62% | 10.3만 |
|---|
| 2026.08.11 | ₩3,180 | ₩3,265 | ₩3,100 | ₩3,210 | +0.94% | 14.9만 |
|---|
| 2026.08.10 | ₩3,025 | ₩3,180 | ₩3,020 | ₩3,180 | +5.12% | 22.3만 |
|---|
| 2026.08.07 | ₩3,015 | ₩3,045 | ₩2,905 | ₩2,970 | -1.49% | 13.5만 |
|---|
| 2026.08.06 | ₩3,050 | ₩3,075 | ₩2,935 | ₩2,990 | -1.97% | 12.9만 |
|---|
| 2026.08.05 | ₩3,010 | ₩3,120 | ₩2,975 | ₩3,075 | +2.16% | 23.9만 |
|---|
| 2026.08.04 | ₩2,845 | ₩2,990 | ₩2,845 | ₩2,985 | +4.92% | 9.3만 |
|---|
| 2026.08.03 | ₩2,715 | ₩2,950 | ₩2,715 | ₩2,820 | +3.87% | 16.3만 |
|---|
| 2026.07.31 | ₩2,550 | ₩2,760 | ₩2,550 | ₩2,740 | +7.45% | 13.2만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,600 | ₩2,280 | ₩2,500 | +9.65% | 24.7만 |
|---|
| 2026.07.29 | ₩2,685 | ₩2,740 | ₩2,260 | ₩2,425 | -9.68% | 41.4만 |
|---|
| 2026.07.28 | ₩2,905 | ₩3,000 | ₩2,650 | ₩2,660 | -8.43% | 28.9만 |
|---|
| 2026.07.27 | ₩3,015 | ₩3,115 | ₩2,965 | ₩2,995 | -0.66% | 8.9만 |
|---|
| 2026.07.24 | ₩3,070 | ₩3,150 | ₩2,985 | ₩3,000 | -2.28% | 17.5만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,145 | ₩2,990 | ₩3,125 | +4.52% | 27.4만 |
|---|
| 2026.07.22 | ₩3,085 | ₩3,160 | ₩2,970 | ₩2,980 | -3.40% | 35.9만 |
|---|
| 2026.07.21 | ₩3,130 | ₩3,555 | ₩2,985 | ₩3,030 | -3.19% | 248.8만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,090 | ₩2,895 | ₩2,935 | -4.86% | 12.6만 |
|---|
| 2026.07.16 | ₩3,245 | ₩3,245 | ₩3,050 | ₩3,085 | -4.93% | 4.9만 |
|---|
| 2026.07.15 | ₩3,080 | ₩3,240 | ₩3,055 | ₩3,230 | +4.87% | 6만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,150 | ₩2,900 | ₩3,015 | -2.27% | 42.5만 |
|---|
| 2026.07.13 | ₩3,270 | ₩3,415 | ₩3,095 | ₩3,110 | -4.89% | 18.4만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,345 | ₩3,080 | ₩3,295 | +6.81% | 22.6만 |
|---|
| 2026.07.09 | ₩3,050 | ₩3,170 | ₩3,035 | ₩3,085 | +1.15% | 14.3만 |
|---|
| 2026.07.08 | ₩3,220 | ₩3,380 | ₩3,080 | ₩3,100 | -3.73% | 24.6만 |
|---|
| 2026.07.07 | ₩3,310 | ₩3,500 | ₩3,250 | ₩3,310 | 0.00% | 22.9만 |
|---|
| 2026.07.06 | ₩3,510 | ₩3,600 | ₩3,245 | ₩3,415 | -2.71% | 24.9만 |
|---|
| 2026.07.03 | ₩3,340 | ₩3,515 | ₩3,240 | ₩3,510 | +5.09% | 15.3만 |
|---|
| 2026.07.02 | ₩3,435 | ₩3,435 | ₩3,300 | ₩3,355 | -2.33% | 10.4만 |
|---|
| 2026.07.01 | ₩3,410 | ₩3,550 | ₩3,385 | ₩3,495 | +2.49% | 9.1만 |
|---|
| 2026.06.30 | ₩3,500 | ₩3,545 | ₩3,385 | ₩3,405 | -2.71% | 9.1만 |
|---|
| 2026.06.29 | ₩3,210 | ₩3,995 | ₩3,205 | ₩3,475 | +8.26% | 25.1만 |
|---|
| 2026.06.26 | ₩3,205 | ₩3,340 | ₩3,135 | ₩3,240 | +1.09% | 16.7만 |
|---|
| 2026.06.25 | ₩3,505 | ₩3,575 | ₩3,285 | ₩3,300 | -5.85% | 26만 |
|---|
| 2026.06.24 | ₩3,520 | ₩3,760 | ₩3,425 | ₩3,495 | -0.71% | 20.1만 |
|---|
| 2026.06.23 | ₩3,685 | ₩3,735 | ₩3,450 | ₩3,510 | -4.75% | 26.5만 |
|---|
| 2026.06.22 | ₩3,780 | ₩3,850 | ₩3,605 | ₩3,710 | -1.85% | 9.4만 |
|---|
| 2026.06.19 | ₩3,925 | ₩3,930 | ₩3,650 | ₩3,780 | -3.69% | 22.3만 |
|---|
| 2026.06.18 | ₩4,110 | ₩4,110 | ₩3,900 | ₩3,925 | -4.50% | 15.8만 |
|---|
| 2026.06.17 | ₩4,060 | ₩4,140 | ₩3,990 | ₩4,110 | +1.23% | 7.7만 |
|---|
| 2026.06.16 | ₩4,090 | ₩4,125 | ₩3,995 | ₩4,025 | -1.59% | 8.3만 |
|---|
| 2026.06.15 | ₩4,140 | ₩4,200 | ₩4,010 | ₩4,040 | -2.42% | 13.1만 |
|---|
| 2026.06.12 | ₩4,040 | ₩4,150 | ₩3,970 | ₩4,040 | 0.00% | 16.9만 |
|---|
| 2026.06.11 | ₩3,820 | ₩3,970 | ₩3,770 | ₩3,900 | +2.09% | 15만 |
|---|
| 2026.06.10 | ₩4,010 | ₩4,040 | ₩3,770 | ₩3,850 | -3.99% | 19 |
|---|
| 2026.06.09 | ₩3,800 | ₩4,160 | ₩3,800 | ₩4,010 | +5.53% | 29.1만 |
|---|
| 2026.06.08 | ₩4,010 | ₩4,080 | ₩3,680 | ₩3,725 | -7.11% | 41만 |
|---|
| 2026.06.05 | ₩4,300 | ₩4,305 | ₩4,090 | ₩4,235 | -1.51% | 28.4만 |
|---|
| 2026.06.04 | ₩4,350 | ₩4,610 | ₩4,320 | ₩4,340 | -0.23% | 15만 |
|---|
| 2026.06.02 | ₩4,515 | ₩4,530 | ₩4,275 | ₩4,370 | -3.21% | 24.7만 |
|---|
| 2026.06.01 | ₩4,730 | ₩4,730 | ₩4,460 | ₩4,515 | -4.55% | 40.8만 |
|---|
| 2026.05.29 | ₩4,920 | ₩5,000 | ₩4,650 | ₩4,740 | -3.66% | 23.9만 |
|---|
| 2026.05.28 | ₩5,090 | ₩5,090 | ₩4,655 | ₩4,900 | -3.73% | 39.4만 |
|---|
| 2026.05.27 | ₩5,450 | ₩5,560 | ₩5,070 | ₩5,090 | -6.61% | 69.5만 |
|---|
| 2026.05.26 | ₩6,050 | ₩6,120 | ₩5,350 | ₩5,400 | -10.74% | 61.6만 |
|---|
| 2026.05.22 | ₩5,690 | ₩5,940 | ₩5,690 | ₩5,870 | +3.16% | 23.2만 |
|---|
| 2026.05.21 | ₩5,340 | ₩5,730 | ₩5,340 | ₩5,660 | +5.99% | 50.3만 |
|---|
| 2026.05.20 | ₩5,390 | ₩5,390 | ₩5,070 | ₩5,220 | -3.15% | 42.6만 |
|---|
| 2026.05.19 | ₩5,600 | ₩5,800 | ₩5,220 | ₩5,390 | -3.75% | 82.7만 |
|---|
| 2026.05.18 | ₩5,650 | ₩5,700 | ₩5,320 | ₩5,530 | -2.12% | 30.9만 |
|---|
| 2026.05.15 | ₩6,230 | ₩6,290 | ₩5,630 | ₩5,750 | -7.70% | 44만 |
|---|
| 2026.05.14 | ₩6,200 | ₩6,240 | ₩5,940 | ₩6,230 | +0.48% | 25.2만 |
|---|
| 2026.05.13 | ₩6,080 | ₩6,300 | ₩6,030 | ₩6,120 | +0.66% | 23.9만 |
|---|
| 2026.05.12 | ₩6,380 | ₩6,410 | ₩6,000 | ₩6,130 | -3.92% | 45.8만 |
|---|
| 2026.05.11 | ₩6,530 | ₩6,690 | ₩6,190 | ₩6,370 | -2.45% | 35.8만 |
|---|
| 2026.05.08 | ₩6,460 | ₩6,550 | ₩6,280 | ₩6,520 | +0.93% | 22.8만 |
|---|
| 2026.05.07 | ₩6,700 | ₩6,700 | ₩6,430 | ₩6,460 | -3.58% | 28.8만 |
|---|
| 2026.05.06 | ₩6,600 | ₩7,000 | ₩6,600 | ₩6,710 | +1.67% | 68.3만 |
|---|
| 2026.05.04 | ₩6,620 | ₩6,790 | ₩6,390 | ₩6,500 | -1.81% | 34만 |
|---|
| 2026.04.30 | ₩6,890 | ₩6,900 | ₩6,590 | ₩6,600 | -4.21% | 30.2만 |
|---|
| 2026.04.29 | ₩6,900 | ₩7,000 | ₩6,750 | ₩6,870 | -0.43% | 35만 |
|---|
| 2026.04.28 | ₩7,000 | ₩7,100 | ₩6,860 | ₩6,920 | -1.14% | 44.8만 |
|---|
| 2026.04.27 | ₩6,950 | ₩7,000 | ₩6,710 | ₩6,970 | +0.29% | 44.7만 |
|---|
| 2026.04.24 | ₩7,100 | ₩7,180 | ₩6,830 | ₩6,890 | -2.96% | 61.8만 |
|---|
| 2026.04.23 | ₩6,810 | ₩7,280 | ₩6,710 | ₩7,150 | +4.99% | 252.3만 |
|---|
| 2026.04.22 | ₩6,630 | ₩6,820 | ₩6,510 | ₩6,700 | +1.06% | 61.9만 |
|---|
| 2026.04.21 | ₩6,530 | ₩6,780 | ₩6,500 | ₩6,630 | +1.53% | 80.1만 |
|---|
| 2026.04.20 | ₩6,470 | ₩6,500 | ₩6,270 | ₩6,450 | -0.31% | 57.5만 |
|---|
| 2026.04.17 | ₩6,570 | ₩6,580 | ₩6,350 | ₩6,450 | -1.83% | 41.2만 |
|---|
| 2026.04.16 | ₩6,360 | ₩6,690 | ₩6,200 | ₩6,550 | +2.99% | 141.1만 |
|---|
| 2026.04.15 | ₩6,290 | ₩6,350 | ₩6,110 | ₩6,240 | -0.79% | 81.6만 |
|---|
| 2026.04.14 | ₩5,610 | ₩6,450 | ₩5,570 | ₩6,240 | +11.23% | 325.5만 |
|---|
| 2026.04.13 | ₩5,410 | ₩5,580 | ₩5,340 | ₩5,540 | +2.40% | 8.3만 |
|---|
| 2026.04.10 | ₩5,330 | ₩5,680 | ₩5,330 | ₩5,550 | +4.13% | 22.1만 |
|---|
| 2026.04.09 | ₩5,460 | ₩5,460 | ₩5,230 | ₩5,300 | -2.93% | 9.2만 |
|---|
| 2026.04.08 | ₩5,300 | ₩5,480 | ₩5,300 | ₩5,480 | +3.40% | 12.6만 |
|---|
| 2026.04.07 | ₩5,230 | ₩5,370 | ₩5,060 | ₩5,170 | -1.15% | 13.7만 |
|---|
| 2026.04.06 | ₩5,360 | ₩5,450 | ₩5,140 | ₩5,170 | -3.54% | 11.1만 |
|---|
| 2026.04.03 | ₩5,490 | ₩5,580 | ₩5,300 | ₩5,360 | -2.37% | 11만 |
|---|
| 2026.04.02 | ₩5,530 | ₩5,570 | ₩5,200 | ₩5,350 | -3.25% | 24.4만 |
|---|
| 2026.04.01 | ₩5,270 | ₩5,540 | ₩5,200 | ₩5,520 | +4.74% | 20.8만 |
|---|
| 2026.03.31 | ₩5,210 | ₩5,360 | ₩5,060 | ₩5,060 | -2.88% | 15.9만 |
|---|
| 2026.03.30 | ₩5,480 | ₩5,480 | ₩5,130 | ₩5,300 | -3.28% | 15.1만 |
|---|
| 2026.03.27 | ₩5,500 | ₩5,600 | ₩5,370 | ₩5,600 | +1.82% | 27.7만 |
|---|
| 2026.03.26 | ₩5,750 | ₩5,750 | ₩5,430 | ₩5,600 | -2.61% | 35.7만 |
|---|
| 2026.03.25 | ₩5,940 | ₩5,950 | ₩5,760 | ₩5,800 | -2.36% | 26.1만 |
|---|
| 2026.03.24 | ₩5,980 | ₩6,100 | ₩5,630 | ₩5,880 | -1.67% | 54.4만 |
|---|
| 2026.03.23 | ₩5,600 | ₩6,040 | ₩5,510 | ₩5,710 | +1.96% | 78.9만 |
|---|
| 2026.03.20 | ₩5,350 | ₩6,230 | ₩5,350 | ₩5,710 | +6.73% | 247.2만 |
|---|
| 2026.03.19 | ₩5,390 | ₩5,430 | ₩5,250 | ₩5,350 | -0.74% | 13.7만 |
|---|
| 2026.03.18 | ₩5,510 | ₩5,630 | ₩5,450 | ₩5,500 | -0.18% | 13.2만 |
|---|
| 2026.03.17 | ₩5,510 | ₩5,650 | ₩5,470 | ₩5,480 | -0.54% | 14.1만 |
|---|
| 2026.03.16 | ₩5,600 | ₩5,600 | ₩5,310 | ₩5,460 | -2.50% | 12.9만 |
|---|
| 2026.03.13 | ₩5,360 | ₩5,600 | ₩5,250 | ₩5,500 | +2.61% | 11.6만 |
|---|
| 2026.03.12 | ₩5,490 | ₩5,720 | ₩5,400 | ₩5,440 | -0.91% | 30.3만 |
|---|
| 2026.03.11 | ₩5,150 | ₩5,550 | ₩5,090 | ₩5,480 | +6.41% | 44.6만 |
|---|
| 2026.03.10 | ₩5,020 | ₩5,180 | ₩4,865 | ₩5,110 | +1.79% | 34.3만 |
|---|
| 2026.03.09 | ₩4,815 | ₩4,850 | ₩4,550 | ₩4,750 | -1.35% | 33.8만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,260 | ₩4,850 | ₩5,050 | -2.88% | 42.6만 |
|---|
| 2026.03.05 | ₩4,815 | ₩5,240 | ₩4,815 | ₩5,180 | +7.58% | 37.6만 |
|---|
| 2026.03.04 | ₩5,400 | ₩5,400 | ₩4,520 | ₩4,590 | -15.00% | 68.3만 |
|---|
| 2026.03.03 | ₩5,680 | ₩5,880 | ₩5,400 | ₩5,410 | -4.75% | 39만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,000 | ₩5,740 | ₩5,760 | -4.00% | 40.3만 |
|---|
| 2026.02.26 | ₩6,310 | ₩6,450 | ₩6,000 | ₩6,000 | -4.91% | 49.2만 |
|---|
| 2026.02.25 | ₩6,620 | ₩6,680 | ₩6,300 | ₩6,310 | -4.68% | 56.1만 |
|---|
| 2026.02.24 | ₩6,290 | ₩6,550 | ₩6,210 | ₩6,520 | +3.66% | 41.3만 |
|---|
| 2026.02.23 | ₩6,220 | ₩6,590 | ₩6,180 | ₩6,290 | +1.13% | 43.6만 |
|---|
| 2026.02.20 | ₩6,320 | ₩6,380 | ₩6,190 | ₩6,190 | -2.06% | 18.2만 |
|---|
| 2026.02.19 | ₩6,200 | ₩6,440 | ₩6,200 | ₩6,380 | +2.90% | 22.5만 |
|---|
| 2026.02.13 | ₩6,440 | ₩6,440 | ₩6,140 | ₩6,150 | -4.50% | 25.4만 |
|---|
| 2026.02.12 | ₩6,470 | ₩6,530 | ₩6,350 | ₩6,450 | -0.31% | 20.8만 |
|---|
| 2026.02.11 | ₩6,430 | ₩6,550 | ₩6,380 | ₩6,450 | +0.31% | 27.3만 |
|---|
| 2026.02.10 | ₩6,760 | ₩6,880 | ₩6,480 | ₩6,510 | -3.70% | 33.9만 |
|---|
| 2026.02.09 | ₩6,490 | ₩6,780 | ₩6,330 | ₩6,700 | +3.24% | 58.6만 |
|---|
| 2026.02.06 | ₩6,260 | ₩6,380 | ₩5,920 | ₩6,260 | 0.00% | 43.1만 |
|---|
| 2026.02.05 | ₩6,730 | ₩6,730 | ₩6,390 | ₩6,430 | -4.46% | 55.4만 |
|---|
| 2026.02.04 | ₩6,880 | ₩6,950 | ₩6,670 | ₩6,830 | -0.73% | 58.5만 |
|---|
| 2026.02.03 | ₩6,550 | ₩6,810 | ₩6,550 | ₩6,800 | +3.82% | 35.2만 |
|---|
| 2026.02.02 | ₩6,510 | ₩6,810 | ₩6,390 | ₩6,450 | -0.92% | 40.4만 |
|---|
| 2026.01.30 | ₩6,930 | ₩7,150 | ₩6,620 | ₩6,700 | -3.32% | 74.9만 |
|---|
| 2026.01.29 | ₩6,790 | ₩7,100 | ₩6,360 | ₩6,800 | +0.15% | 113.2만 |
|---|
| 2026.01.28 | ₩6,790 | ₩6,850 | ₩6,530 | ₩6,720 | -1.03% | 74.6만 |
|---|
| 2026.01.27 | ₩6,600 | ₩6,670 | ₩6,290 | ₩6,620 | +0.30% | 77.3만 |
|---|
| 2026.01.26 | ₩6,640 | ₩6,890 | ₩6,400 | ₩6,600 | -0.60% | 102.8만 |
|---|
| 2026.01.23 | ₩6,400 | ₩6,930 | ₩6,240 | ₩6,660 | +4.06% | 207.8만 |
|---|
| 2026.01.22 | ₩6,540 | ₩6,540 | ₩6,120 | ₩6,260 | -4.28% | 99.1만 |
|---|
| 2026.01.21 | ₩5,990 | ₩6,490 | ₩5,900 | ₩6,290 | +5.01% | 158.5만 |
|---|
| 2026.01.20 | ₩6,430 | ₩6,440 | ₩5,790 | ₩6,080 | -5.44% | 135.3만 |
|---|
| 2026.01.19 | ₩5,240 | ₩6,270 | ₩5,200 | ₩6,100 | +16.41% | 279.4만 |
|---|
| 2026.01.16 | ₩5,430 | ₩5,480 | ₩5,290 | ₩5,290 | -2.58% | 27.9만 |
|---|
| 2026.01.15 | ₩5,500 | ₩5,500 | ₩5,310 | ₩5,440 | -1.09% | 39.4만 |
|---|
| 2026.01.14 | ₩5,320 | ₩5,450 | ₩5,260 | ₩5,400 | +1.50% | 48.9만 |
|---|
| 2026.01.13 | ₩5,340 | ₩5,410 | ₩5,180 | ₩5,310 | -0.56% | 39.1만 |
|---|
| 2026.01.12 | ₩5,000 | ₩5,320 | ₩4,935 | ₩5,260 | +5.20% | 60.5만 |
|---|
| 2026.01.09 | ₩5,010 | ₩5,120 | ₩4,905 | ₩5,000 | -0.20% | 15.3만 |
|---|
| 2026.01.08 | ₩5,150 | ₩5,280 | ₩4,920 | ₩5,000 | -2.91% | 37.8만 |
|---|
| 2026.01.07 | ₩5,450 | ₩5,500 | ₩5,140 | ₩5,220 | -4.22% | 47.9만 |
|---|
| 2026.01.06 | ₩5,210 | ₩5,430 | ₩5,210 | ₩5,400 | +3.65% | 49.1만 |
|---|
| 2026.01.05 | ₩5,180 | ₩5,210 | ₩5,090 | ₩5,190 | +0.19% | 20.2만 |
|---|
| 2026.01.02 | ₩4,995 | ₩5,170 | ₩4,950 | ₩5,150 | +3.10% | 20.1만 |
|---|
| 2025.12.30 | ₩5,020 | ₩5,040 | ₩4,940 | ₩4,975 | -0.90% | 7.9만 |
|---|
| 2025.12.29 | ₩5,010 | ₩5,050 | ₩4,980 | ₩5,040 | +0.60% | 12만 |
|---|
| 2025.12.26 | ₩5,000 | ₩5,010 | ₩4,935 | ₩4,975 | -0.50% | 7.6만 |
|---|
| 2025.12.24 | ₩5,030 | ₩5,070 | ₩4,940 | ₩4,940 | -1.79% | 9만 |
|---|
| 2025.12.23 | ₩5,180 | ₩5,200 | ₩4,975 | ₩5,030 | -2.90% | 15.6만 |
|---|
| 2025.12.22 | ₩5,150 | ₩5,220 | ₩5,130 | ₩5,180 | +0.58% | 12.1만 |
|---|
| 2025.12.19 | ₩5,040 | ₩5,160 | ₩4,895 | ₩5,130 | +1.79% | 14.7만 |
|---|
| 2025.12.18 | ₩5,040 | ₩5,070 | ₩4,825 | ₩4,950 | -1.79% | 16.7만 |
|---|
| 2025.12.17 | ₩5,060 | ₩5,120 | ₩4,955 | ₩5,090 | +0.59% | 16.1만 |
|---|
| 2025.12.16 | ₩5,130 | ₩5,170 | ₩4,995 | ₩5,040 | -1.75% | 21.3만 |
|---|
| 2025.12.15 | ₩5,340 | ₩5,340 | ₩4,960 | ₩5,150 | -3.56% | 21.1만 |
|---|
| 2025.12.12 | ₩5,470 | ₩5,650 | ₩5,210 | ₩5,410 | -1.10% | 71.9만 |
|---|
| 2025.12.11 | ₩5,040 | ₩5,350 | ₩5,040 | ₩5,250 | +4.17% | 32.5만 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,160 | ₩5,000 | ₩5,040 | +0.80% | 10.4만 |
|---|
| 2025.12.09 | ₩5,050 | ₩5,070 | ₩4,950 | ₩5,030 | -0.40% | 6.7만 |
|---|
| 2025.12.08 | ₩5,090 | ₩5,120 | ₩5,000 | ₩5,050 | -0.79% | 10.7만 |
|---|
| 2025.12.05 | ₩5,230 | ₩5,250 | ₩4,970 | ₩5,070 | -3.06% | 27.3만 |
|---|
| 2025.12.04 | ₩5,350 | ₩5,350 | ₩5,190 | ₩5,250 | -1.87% | 14.5만 |
|---|
| 2025.12.03 | ₩5,100 | ₩5,430 | ₩5,060 | ₩5,350 | +4.90% | 37.9만 |
|---|
| 2025.12.02 | ₩4,750 | ₩5,140 | ₩4,745 | ₩5,100 | +7.37% | 29.5만 |
|---|
| 2025.12.01 | ₩4,810 | ₩4,890 | ₩4,765 | ₩4,775 | -0.73% | 7.8만 |
|---|
| 2025.11.28 | ₩4,630 | ₩4,950 | ₩4,580 | ₩4,840 | +4.54% | 14.4만 |
|---|
| 2025.11.27 | ₩4,625 | ₩4,700 | ₩4,540 | ₩4,600 | -0.54% | 6만 |
|---|
| 2025.11.26 | ₩4,565 | ₩4,670 | ₩4,520 | ₩4,615 | +1.10% | 5.4만 |
|---|
| 2025.11.25 | ₩4,580 | ₩4,660 | ₩4,515 | ₩4,590 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩4,590 | ₩4,680 | ₩4,485 | ₩4,485 | -2.29% | 9.5만 |
|---|
| 2025.11.21 | ₩4,700 | ₩4,750 | ₩4,565 | ₩4,580 | -2.55% | 10.2만 |
|---|
| 2025.11.20 | ₩4,700 | ₩4,980 | ₩4,605 | ₩4,825 | +2.66% | 17.4만 |
|---|
| 2025.11.19 | ₩4,620 | ₩4,740 | ₩4,480 | ₩4,500 | -2.60% | 16.4만 |
|---|
| 2025.11.18 | ₩4,850 | ₩4,850 | ₩4,575 | ₩4,620 | -4.74% | 20.1만 |
|---|
| 2025.11.17 | ₩4,930 | ₩5,020 | ₩4,805 | ₩4,860 | -1.42% | 11.3만 |
|---|
| 2025.11.14 | ₩5,000 | ₩5,040 | ₩4,890 | ₩4,915 | -1.70% | 11.9만 |
|---|
| 2025.11.13 | ₩5,170 | ₩5,170 | ₩5,000 | ₩5,090 | -1.55% | 11.8만 |
|---|
| 2025.11.12 | ₩5,000 | ₩5,190 | ₩4,960 | ₩5,120 | +2.40% | 12.1만 |
|---|
| 2025.11.11 | ₩4,945 | ₩5,170 | ₩4,940 | ₩5,000 | +1.11% | 19.2만 |
|---|
| 2025.11.10 | ₩4,945 | ₩4,990 | ₩4,835 | ₩4,940 | -0.10% | 7.2만 |
|---|
| 2025.11.07 | ₩4,910 | ₩5,060 | ₩4,825 | ₩4,880 | -0.61% | 22.3만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,270 | ₩5,070 | ₩5,100 | +0.59% | 14.8만 |
|---|
| 2025.11.05 | ₩5,130 | ₩5,180 | ₩4,770 | ₩5,070 | -1.17% | 36.3만 |
|---|
| 2025.11.04 | ₩5,310 | ₩5,390 | ₩5,190 | ₩5,200 | -2.07% | 20.8만 |
|---|
| 2025.11.03 | ₩5,240 | ₩5,400 | ₩5,170 | ₩5,300 | +1.15% | 32.2만 |
|---|
| 2025.10.31 | ₩5,280 | ₩5,350 | ₩5,150 | ₩5,250 | -0.57% | 25.7만 |
|---|
| 2025.10.30 | ₩5,670 | ₩5,760 | ₩5,280 | ₩5,280 | -6.88% | 108.9만 |
|---|
| 2025.10.29 | ₩5,750 | ₩5,760 | ₩5,550 | ₩5,720 | -0.52% | 53.4만 |
|---|
| 2025.10.28 | ₩5,540 | ₩5,730 | ₩5,470 | ₩5,690 | +2.71% | 72만 |
|---|
| 2025.10.27 | ₩5,380 | ₩5,550 | ₩5,220 | ₩5,440 | +1.12% | 50.9만 |
|---|
| 2025.10.24 | ₩5,350 | ₩5,490 | ₩5,320 | ₩5,330 | -0.37% | 30.9만 |
|---|
| 2025.10.23 | ₩5,510 | ₩5,610 | ₩5,250 | ₩5,320 | -3.45% | 42.7만 |
|---|
| 2025.10.22 | ₩5,620 | ₩5,650 | ₩5,380 | ₩5,500 | -2.14% | 39.5만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,660 | ₩5,220 | ₩5,570 | +5.69% | 65.7만 |
|---|
| 2025.10.20 | ₩5,200 | ₩5,250 | ₩5,080 | ₩5,200 | 0.00% | 11.4만 |
|---|
| 2025.10.17 | ₩5,330 | ₩5,330 | ₩5,080 | ₩5,100 | -4.32% | 22.5만 |
|---|
| 2025.10.16 | ₩5,470 | ₩5,470 | ₩5,280 | ₩5,300 | -3.11% | 21.3만 |
|---|
| 2025.10.15 | ₩5,380 | ₩5,470 | ₩5,300 | ₩5,470 | +1.67% | 17만 |
|---|
| 2025.10.14 | ₩5,440 | ₩5,650 | ₩5,210 | ₩5,320 | -2.21% | 24.4만 |
|---|
| 2025.10.13 | ₩5,200 | ₩5,430 | ₩5,130 | ₩5,390 | +3.65% | 13.4만 |
|---|