시장 데이터를 불러오는 중
전체 종목
네오티스 과거 주가
085910.KQ · KOSDAQ
주요 제품·사업: 마이크로비트,샤프트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085910.KQ · KOSDAQ
주요 제품·사업: 마이크로비트,샤프트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,200 | ₩21,100 | ₩19,100 | ₩20,500 | +6.77% | 27.2만 |
| 2026.10.07 | ₩19,520 | ₩19,890 | ₩18,620 | ₩19,200 | -1.64% | 19.6만 |
| 2026.10.06 | ₩18,200 | ₩21,150 | ₩18,180 | ₩20,000 | +9.89% | 58.4만 |
| 2026.10.02 | ₩17,140 | ₩17,290 | ₩16,610 | ₩17,160 | +0.12% | 10.5만 |
| 2026.10.01 | ₩16,380 | ₩17,260 | ₩16,000 | ₩17,120 | +4.52% | 12.2만 |
| 2026.09.30 | ₩17,320 | ₩17,950 | ₩16,220 | ₩16,430 | -5.14% | 19.8만 |
| 2026.09.29 | ₩16,330 | ₩17,500 | ₩16,320 | ₩17,320 | +6.06% | 42.3만 |
| 2026.09.28 | ₩16,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,250 |
| ₩16,250 |
| -3.39% |
| 16.9만 |
| 2026.09.23 | ₩16,360 | ₩17,000 | ₩16,120 | ₩16,680 | +1.96% | 33.1만 |
|---|
| 2026.09.22 | ₩14,490 | ₩16,850 | ₩14,220 | ₩15,960 | +10.14% | 78.2만 |
|---|
| 2026.09.21 | ₩13,460 | ₩14,390 | ₩13,020 | ₩14,110 | +4.83% | 18.3만 |
|---|
| 2026.09.18 | ₩13,450 | ₩13,610 | ₩13,050 | ₩13,250 | -1.49% | 24.4만 |
|---|
| 2026.09.17 | ₩13,180 | ₩13,570 | ₩13,070 | ₩13,140 | -0.30% | 7.2만 |
|---|
| 2026.09.16 | ₩12,820 | ₩13,310 | ₩12,630 | ₩13,180 | +2.81% | 7.3만 |
|---|
| 2026.09.15 | ₩12,940 | ₩13,260 | ₩12,700 | ₩12,820 | -0.93% | 6.6만 |
|---|
| 2026.09.14 | ₩13,320 | ₩13,320 | ₩12,490 | ₩12,950 | -2.78% | 21.9만 |
|---|
| 2026.09.11 | ₩13,630 | ₩13,630 | ₩13,140 | ₩13,240 | -2.86% | 8.2만 |
|---|
| 2026.09.10 | ₩13,670 | ₩13,850 | ₩13,100 | ₩13,690 | +0.15% | 8.6만 |
|---|
| 2026.09.09 | ₩13,530 | ₩14,080 | ₩13,510 | ₩13,670 | +1.03% | 16.7만 |
|---|
| 2026.09.08 | ₩14,140 | ₩14,330 | ₩13,440 | ₩13,530 | -4.31% | 40.2만 |
|---|
| 2026.09.07 | ₩14,600 | ₩14,890 | ₩14,090 | ₩14,130 | -3.22% | 16.9만 |
|---|
| 2026.09.04 | ₩14,800 | ₩15,110 | ₩14,000 | ₩14,430 | -2.50% | 19.1만 |
|---|
| 2026.09.03 | ₩15,100 | ₩15,310 | ₩14,310 | ₩14,800 | -1.99% | 6.5만 |
|---|
| 2026.09.02 | ₩14,900 | ₩15,430 | ₩14,310 | ₩14,890 | -0.07% | 10.6만 |
|---|
| 2026.09.01 | ₩16,250 | ₩16,500 | ₩14,750 | ₩14,900 | -8.31% | 32.9만 |
|---|
| 2026.08.31 | ₩16,400 | ₩16,750 | ₩15,100 | ₩16,600 | +1.22% | 10.6만 |
|---|
| 2026.08.28 | ₩17,400 | ₩17,610 | ₩16,610 | ₩16,760 | -3.68% | 10.5만 |
|---|
| 2026.08.27 | ₩17,990 | ₩18,000 | ₩16,910 | ₩17,400 | -3.28% | 23.7만 |
|---|
| 2026.08.26 | ₩16,640 | ₩17,000 | ₩16,310 | ₩16,700 | +0.36% | 7만 |
|---|
| 2026.08.25 | ₩16,200 | ₩16,650 | ₩15,410 | ₩16,640 | +2.72% | 9.4만 |
|---|
| 2026.08.24 | ₩16,530 | ₩17,340 | ₩16,000 | ₩16,590 | +0.36% | 5.7만 |
|---|
| 2026.08.21 | ₩17,490 | ₩18,350 | ₩16,100 | ₩16,520 | -5.55% | 12.3만 |
|---|
| 2026.08.20 | ₩18,170 | ₩18,450 | ₩17,290 | ₩17,530 | -3.52% | 13.6만 |
|---|
| 2026.08.19 | ₩18,500 | ₩19,150 | ₩17,850 | ₩18,020 | -2.59% | 11.3만 |
|---|
| 2026.08.18 | ₩19,000 | ₩19,850 | ₩18,060 | ₩18,810 | -1.00% | 23.5만 |
|---|
| 2026.08.14 | ₩20,450 | ₩20,450 | ₩17,920 | ₩18,450 | -9.78% | 21.3만 |
|---|
| 2026.08.13 | ₩22,300 | ₩22,350 | ₩19,570 | ₩19,840 | -11.03% | 19만 |
|---|
| 2026.08.12 | ₩19,250 | ₩23,100 | ₩19,120 | ₩22,150 | +15.06% | 42.9만 |
|---|
| 2026.08.11 | ₩18,030 | ₩19,540 | ₩17,810 | ₩19,050 | +5.66% | 11.8만 |
|---|
| 2026.08.10 | ₩17,560 | ₩18,610 | ₩17,560 | ₩18,480 | +5.24% | 4만 |
|---|
| 2026.08.07 | ₩17,800 | ₩18,250 | ₩16,700 | ₩17,530 | -1.52% | 10.6만 |
|---|
| 2026.08.06 | ₩17,860 | ₩18,020 | ₩17,000 | ₩17,580 | -1.57% | 5.6만 |
|---|
| 2026.08.05 | ₩18,200 | ₩18,440 | ₩17,170 | ₩17,550 | -3.57% | 13.3만 |
|---|
| 2026.08.04 | ₩16,410 | ₩17,500 | ₩16,410 | ₩17,420 | +6.15% | 11.8만 |
|---|
| 2026.08.03 | ₩14,980 | ₩17,400 | ₩14,980 | ₩16,300 | +8.81% | 11.9만 |
|---|
| 2026.07.31 | ₩14,910 | ₩15,970 | ₩14,300 | ₩15,850 | +6.30% | 18.2만 |
|---|
| 2026.07.30 | ₩12,500 | ₩15,200 | ₩12,390 | ₩13,040 | +4.32% | 31.8만 |
|---|
| 2026.07.29 | ₩14,320 | ₩15,310 | ₩12,900 | ₩13,270 | -7.33% | 38.9만 |
|---|
| 2026.07.28 | ₩15,000 | ₩15,180 | ₩13,800 | ₩14,300 | -4.67% | 6.7만 |
|---|
| 2026.07.27 | ₩15,790 | ₩16,370 | ₩15,080 | ₩15,560 | -1.46% | 7.6만 |
|---|
| 2026.07.24 | ₩17,470 | ₩17,470 | ₩15,010 | ₩15,260 | -12.65% | 11.6만 |
|---|
| 2026.07.23 | ₩17,100 | ₩17,770 | ₩16,600 | ₩17,500 | +2.34% | 5.1만 |
|---|
| 2026.07.22 | ₩18,120 | ₩18,550 | ₩16,850 | ₩16,910 | -6.68% | 10.6만 |
|---|
| 2026.07.21 | ₩18,080 | ₩18,790 | ₩16,750 | ₩17,780 | -1.66% | 25.4만 |
|---|
| 2026.07.20 | ₩16,130 | ₩19,000 | ₩15,730 | ₩18,070 | +12.03% | 85.2만 |
|---|
| 2026.07.16 | ₩18,250 | ₩18,270 | ₩16,130 | ₩16,130 | -11.62% | 9.4만 |
|---|
| 2026.07.15 | ₩17,840 | ₩19,320 | ₩17,840 | ₩18,550 | +3.98% | 19.2만 |
|---|
| 2026.07.14 | ₩16,400 | ₩18,490 | ₩16,030 | ₩17,750 | +8.23% | 26.7만 |
|---|
| 2026.07.13 | ₩18,010 | ₩19,760 | ₩16,660 | ₩16,910 | -6.11% | 34.3만 |
|---|
| 2026.07.10 | ₩15,070 | ₩18,710 | ₩14,500 | ₩17,960 | +19.18% | 40.7만 |
|---|
| 2026.07.09 | ₩14,160 | ₩16,000 | ₩14,130 | ₩15,070 | +6.43% | 25.4만 |
|---|
| 2026.07.08 | ₩14,600 | ₩15,350 | ₩13,850 | ₩14,240 | -2.47% | 31.7만 |
|---|
| 2026.07.07 | ₩16,890 | ₩17,060 | ₩14,540 | ₩15,090 | -10.66% | 31.7만 |
|---|
| 2026.07.06 | ₩18,180 | ₩18,180 | ₩15,880 | ₩17,000 | -6.49% | 23만 |
|---|
| 2026.07.03 | ₩18,820 | ₩18,820 | ₩16,560 | ₩18,180 | -3.40% | 27.3만 |
|---|
| 2026.07.02 | ₩19,000 | ₩19,380 | ₩18,100 | ₩18,820 | -0.95% | 23.8만 |
|---|
| 2026.07.01 | ₩22,450 | ₩23,075 | ₩19,850 | ₩20,000 | -10.91% | 24.1만 |
|---|
| 2026.06.30 | ₩21,700 | ₩22,650 | ₩21,150 | ₩22,450 | +3.46% | 12.2만 |
|---|
| 2026.06.29 | ₩19,820 | ₩22,450 | ₩19,730 | ₩22,100 | +11.50% | 30.7만 |
|---|
| 2026.06.26 | ₩19,910 | ₩20,600 | ₩18,110 | ₩19,730 | -0.90% | 28.8만 |
|---|
| 2026.06.25 | ₩20,900 | ₩22,050 | ₩19,300 | ₩19,910 | -4.74% | 25.7만 |
|---|
| 2026.06.24 | ₩21,150 | ₩22,650 | ₩19,910 | ₩20,500 | -3.07% | 41.8만 |
|---|
| 2026.06.23 | ₩23,400 | ₩23,900 | ₩21,100 | ₩21,450 | -8.33% | 24만 |
|---|
| 2026.06.22 | ₩24,650 | ₩25,800 | ₩23,800 | ₩24,200 | -1.83% | 14.8만 |
|---|
| 2026.06.19 | ₩27,300 | ₩27,650 | ₩24,500 | ₩25,650 | -6.04% | 19.3만 |
|---|
| 2026.06.18 | ₩28,850 | ₩29,000 | ₩27,000 | ₩27,200 | -5.72% | 15.3만 |
|---|
| 2026.06.17 | ₩28,100 | ₩29,500 | ₩27,500 | ₩28,850 | +2.67% | 11.1만 |
|---|
| 2026.06.16 | ₩27,900 | ₩28,950 | ₩27,050 | ₩28,150 | +0.90% | 9.8만 |
|---|
| 2026.06.15 | ₩29,300 | ₩30,250 | ₩27,250 | ₩27,550 | -5.97% | 17만 |
|---|
| 2026.06.12 | ₩31,250 | ₩31,300 | ₩28,250 | ₩28,950 | -7.36% | 22.9만 |
|---|
| 2026.06.11 | ₩27,700 | ₩30,200 | ₩27,150 | ₩29,600 | +6.86% | 16.9만 |
|---|
| 2026.06.10 | ₩28,950 | ₩30,150 | ₩27,400 | ₩28,350 | -2.07% | 223 |
|---|
| 2026.06.09 | ₩26,500 | ₩29,000 | ₩25,950 | ₩28,850 | +8.87% | 23.8만 |
|---|
| 2026.06.08 | ₩27,100 | ₩29,700 | ₩26,200 | ₩26,450 | -2.40% | 24만 |
|---|
| 2026.06.05 | ₩33,450 | ₩33,450 | ₩29,850 | ₩30,400 | -9.12% | 20.1만 |
|---|
| 2026.06.04 | ₩28,600 | ₩34,350 | ₩28,050 | ₩33,750 | +18.01% | 37만 |
|---|
| 2026.06.02 | ₩31,600 | ₩31,650 | ₩27,050 | ₩28,600 | -9.49% | 51.1만 |
|---|
| 2026.06.01 | ₩32,500 | ₩36,300 | ₩31,600 | ₩31,800 | -2.15% | 40.3만 |
|---|
| 2026.05.29 | ₩31,700 | ₩32,950 | ₩30,000 | ₩31,600 | -0.32% | 18.9만 |
|---|
| 2026.05.28 | ₩30,100 | ₩32,000 | ₩28,350 | ₩31,600 | +4.98% | 16.3만 |
|---|
| 2026.05.27 | ₩31,000 | ₩31,500 | ₩28,400 | ₩30,200 | -2.58% | 21.9만 |
|---|
| 2026.05.26 | ₩27,950 | ₩30,700 | ₩27,950 | ₩30,500 | +9.12% | 17.6만 |
|---|
| 2026.05.22 | ₩26,500 | ₩28,000 | ₩25,950 | ₩27,950 | +5.47% | 12만 |
|---|
| 2026.05.21 | ₩26,650 | ₩27,900 | ₩25,900 | ₩26,450 | -0.75% | 15만 |
|---|
| 2026.05.20 | ₩26,000 | ₩26,950 | ₩24,200 | ₩26,000 | 0.00% | 7.8만 |
|---|
| 2026.05.19 | ₩27,400 | ₩28,050 | ₩24,700 | ₩26,100 | -4.74% | 15.5만 |
|---|
| 2026.05.18 | ₩26,100 | ₩28,650 | ₩23,500 | ₩27,400 | +4.98% | 15.4만 |
|---|
| 2026.05.15 | ₩32,050 | ₩32,500 | ₩28,500 | ₩28,500 | -11.08% | 14.9만 |
|---|
| 2026.05.14 | ₩30,900 | ₩34,200 | ₩29,500 | ₩32,000 | +3.56% | 36.5만 |
|---|
| 2026.05.13 | ₩29,050 | ₩32,300 | ₩26,150 | ₩31,100 | +7.06% | 49.2만 |
|---|
| 2026.05.12 | ₩28,400 | ₩29,250 | ₩26,500 | ₩29,050 | +2.29% | 21.1만 |
|---|
| 2026.05.11 | ₩29,100 | ₩29,950 | ₩27,250 | ₩28,200 | -3.09% | 23.7만 |
|---|
| 2026.05.08 | ₩26,200 | ₩29,450 | ₩25,900 | ₩29,100 | +11.07% | 33.4만 |
|---|
| 2026.05.07 | ₩26,500 | ₩27,950 | ₩25,700 | ₩27,050 | +2.08% | 22만 |
|---|
| 2026.05.06 | ₩28,850 | ₩28,900 | ₩25,050 | ₩26,200 | -9.19% | 27.1만 |
|---|
| 2026.05.04 | ₩24,800 | ₩27,750 | ₩24,800 | ₩27,100 | +9.27% | 19만 |
|---|
| 2026.04.30 | ₩26,500 | ₩26,775 | ₩25,050 | ₩25,800 | -2.64% | 11.9만 |
|---|
| 2026.04.29 | ₩25,700 | ₩25,900 | ₩25,000 | ₩25,900 | +0.78% | 10.1만 |
|---|
| 2026.04.28 | ₩26,700 | ₩27,200 | ₩25,400 | ₩25,700 | -3.75% | 13.8만 |
|---|
| 2026.04.27 | ₩27,000 | ₩28,200 | ₩25,800 | ₩26,700 | -1.11% | 23.6만 |
|---|
| 2026.04.24 | ₩26,100 | ₩27,200 | ₩25,300 | ₩27,000 | +3.45% | 22.5만 |
|---|
| 2026.04.23 | ₩28,200 | ₩28,200 | ₩24,800 | ₩26,000 | -7.80% | 27.4만 |
|---|
| 2026.04.22 | ₩29,400 | ₩30,000 | ₩26,500 | ₩27,150 | -7.65% | 29.3만 |
|---|
| 2026.04.21 | ₩27,950 | ₩29,900 | ₩27,100 | ₩29,400 | +5.19% | 24.1만 |
|---|
| 2026.04.20 | ₩26,650 | ₩27,900 | ₩25,400 | ₩27,500 | +3.19% | 25.4만 |
|---|
| 2026.04.17 | ₩25,450 | ₩27,200 | ₩25,400 | ₩25,800 | +1.38% | 19.1만 |
|---|
| 2026.04.16 | ₩23,200 | ₩25,300 | ₩22,300 | ₩25,050 | +7.97% | 26.8만 |
|---|
| 2026.04.15 | ₩22,500 | ₩24,450 | ₩22,200 | ₩23,150 | +2.89% | 30.8만 |
|---|
| 2026.04.14 | ₩21,800 | ₩23,000 | ₩21,200 | ₩22,350 | +2.52% | 26.6만 |
|---|
| 2026.04.13 | ₩21,750 | ₩22,450 | ₩21,000 | ₩21,650 | -0.46% | 17.9만 |
|---|
| 2026.04.10 | ₩21,550 | ₩23,350 | ₩21,050 | ₩22,300 | +3.48% | 19.1만 |
|---|
| 2026.04.09 | ₩21,450 | ₩21,450 | ₩20,500 | ₩21,450 | 0.00% | 10.4만 |
|---|
| 2026.04.08 | ₩22,700 | ₩22,850 | ₩20,450 | ₩21,450 | -5.51% | 29.1만 |
|---|
| 2026.04.07 | ₩22,550 | ₩22,750 | ₩20,450 | ₩21,200 | -5.99% | 16.9만 |
|---|
| 2026.04.06 | ₩21,550 | ₩22,850 | ₩21,000 | ₩21,900 | +1.62% | 10.3만 |
|---|
| 2026.04.03 | ₩23,400 | ₩23,400 | ₩21,050 | ₩21,550 | -7.91% | 12.4만 |
|---|
| 2026.04.02 | ₩25,800 | ₩25,800 | ₩21,650 | ₩22,050 | -14.53% | 31.4만 |
|---|
| 2026.04.01 | ₩21,650 | ₩25,500 | ₩21,150 | ₩24,200 | +11.78% | 52.7만 |
|---|
| 2026.03.31 | ₩20,050 | ₩20,650 | ₩19,190 | ₩20,050 | 0.00% | 21.8만 |
|---|
| 2026.03.30 | ₩20,900 | ₩21,750 | ₩19,810 | ₩20,750 | -0.72% | 19.6만 |
|---|
| 2026.03.27 | ₩19,910 | ₩22,200 | ₩19,430 | ₩20,550 | +3.21% | 27.2만 |
|---|
| 2026.03.26 | ₩21,450 | ₩22,050 | ₩20,400 | ₩20,550 | -4.20% | 16.5만 |
|---|
| 2026.03.25 | ₩20,000 | ₩22,200 | ₩19,300 | ₩21,750 | +8.75% | 50만 |
|---|
| 2026.03.24 | ₩17,320 | ₩19,870 | ₩17,110 | ₩19,170 | +10.68% | 49.8만 |
|---|
| 2026.03.23 | ₩18,200 | ₩18,200 | ₩16,750 | ₩16,870 | -7.31% | 16만 |
|---|
| 2026.03.20 | ₩18,700 | ₩19,330 | ₩18,100 | ₩18,350 | -1.87% | 13만 |
|---|
| 2026.03.19 | ₩19,210 | ₩19,750 | ₩18,500 | ₩18,680 | -2.76% | 14.5만 |
|---|
| 2026.03.18 | ₩17,060 | ₩19,920 | ₩16,890 | ₩19,650 | +15.18% | 53.7만 |
|---|
| 2026.03.17 | ₩17,230 | ₩18,160 | ₩16,700 | ₩16,790 | -2.55% | 13.3만 |
|---|
| 2026.03.16 | ₩17,620 | ₩17,710 | ₩16,800 | ₩17,150 | -2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩18,320 | ₩18,320 | ₩17,500 | ₩17,620 | -3.82% | 13.5만 |
|---|
| 2026.03.12 | ₩18,000 | ₩19,070 | ₩17,960 | ₩18,460 | +2.56% | 13.9만 |
|---|
| 2026.03.11 | ₩18,200 | ₩18,730 | ₩17,760 | ₩18,000 | -1.10% | 20.4만 |
|---|
| 2026.03.10 | ₩17,500 | ₩18,280 | ₩16,800 | ₩18,280 | +4.46% | 33.4만 |
|---|
| 2026.03.09 | ₩17,400 | ₩17,480 | ₩16,000 | ₩16,690 | -4.08% | 31.5만 |
|---|
| 2026.03.06 | ₩18,400 | ₩19,270 | ₩17,000 | ₩17,870 | -2.88% | 36.4만 |
|---|
| 2026.03.05 | ₩18,270 | ₩20,050 | ₩17,590 | ₩18,400 | +0.71% | 45.3만 |
|---|
| 2026.03.04 | ₩19,970 | ₩20,000 | ₩16,250 | ₩17,360 | -13.07% | 48.5만 |
|---|
| 2026.03.03 | ₩20,700 | ₩22,300 | ₩19,600 | ₩20,550 | -0.72% | 55.2만 |
|---|
| 2026.02.27 | ₩17,230 | ₩22,150 | ₩17,230 | ₩20,900 | +21.30% | 116.1만 |
|---|
| 2026.02.26 | ₩17,690 | ₩17,710 | ₩17,040 | ₩17,230 | -2.60% | 9.1만 |
|---|
| 2026.02.25 | ₩17,690 | ₩19,000 | ₩16,700 | ₩17,690 | 0.00% | 17.8만 |
|---|
| 2026.02.24 | ₩16,940 | ₩18,570 | ₩16,510 | ₩17,680 | +4.37% | 31.7만 |
|---|
| 2026.02.23 | ₩16,190 | ₩16,890 | ₩15,400 | ₩16,890 | +4.32% | 35.1만 |
|---|
| 2026.02.20 | ₩15,260 | ₩16,500 | ₩14,570 | ₩16,200 | +6.16% | 36만 |
|---|
| 2026.02.19 | ₩13,450 | ₩15,490 | ₩13,010 | ₩15,260 | +13.46% | 41.8만 |
|---|
| 2026.02.13 | ₩12,790 | ₩13,540 | ₩12,690 | ₩13,540 | +5.86% | 33.8만 |
|---|
| 2026.02.12 | ₩12,300 | ₩12,840 | ₩12,040 | ₩12,810 | +4.15% | 25.8만 |
|---|
| 2026.02.11 | ₩11,160 | ₩12,360 | ₩10,510 | ₩12,230 | +9.59% | 33.1만 |
|---|
| 2026.02.10 | ₩11,790 | ₩11,790 | ₩11,090 | ₩11,160 | -5.34% | 12.2만 |
|---|
| 2026.02.09 | ₩11,260 | ₩11,850 | ₩11,155 | ₩11,500 | +2.13% | 16.7만 |
|---|
| 2026.02.06 | ₩10,500 | ₩11,280 | ₩9,760 | ₩11,110 | +5.81% | 23.9만 |
|---|
| 2026.02.05 | ₩11,730 | ₩12,030 | ₩10,340 | ₩10,490 | -10.57% | 32.4만 |
|---|
| 2026.02.04 | ₩11,940 | ₩11,940 | ₩11,300 | ₩11,750 | -1.59% | 20.8만 |
|---|
| 2026.02.03 | ₩12,890 | ₩12,890 | ₩11,760 | ₩12,080 | -6.28% | 23만 |
|---|
| 2026.02.02 | ₩12,500 | ₩13,000 | ₩11,990 | ₩12,210 | -2.32% | 26.4만 |
|---|
| 2026.01.30 | ₩12,200 | ₩13,840 | ₩11,980 | ₩13,430 | +10.08% | 52만 |
|---|
| 2026.01.29 | ₩12,070 | ₩12,450 | ₩11,520 | ₩12,190 | +0.99% | 29.6만 |
|---|
| 2026.01.28 | ₩12,500 | ₩12,680 | ₩11,400 | ₩12,050 | -3.60% | 25.7만 |
|---|
| 2026.01.27 | ₩11,740 | ₩12,310 | ₩11,260 | ₩12,290 | +4.68% | 35.4만 |
|---|
| 2026.01.26 | ₩11,590 | ₩11,820 | ₩11,000 | ₩11,740 | +1.29% | 28.4만 |
|---|
| 2026.01.23 | ₩12,230 | ₩12,350 | ₩11,310 | ₩11,590 | -5.23% | 54.9만 |
|---|
| 2026.01.22 | ₩13,420 | ₩13,680 | ₩12,170 | ₩12,400 | -7.60% | 53.4만 |
|---|
| 2026.01.21 | ₩11,260 | ₩13,410 | ₩10,800 | ₩13,410 | +19.09% | 107.8만 |
|---|
| 2026.01.20 | ₩11,080 | ₩11,740 | ₩10,380 | ₩11,360 | +2.53% | 30.3만 |
|---|
| 2026.01.19 | ₩11,320 | ₩11,490 | ₩10,610 | ₩10,760 | -4.95% | 38.1만 |
|---|
| 2026.01.16 | ₩10,500 | ₩11,050 | ₩10,400 | ₩10,880 | +3.62% | 49.8만 |
|---|
| 2026.01.15 | ₩10,790 | ₩10,810 | ₩10,000 | ₩10,400 | -3.61% | 30.9만 |
|---|
| 2026.01.14 | ₩10,480 | ₩10,970 | ₩10,130 | ₩10,790 | +2.96% | 54만 |
|---|
| 2026.01.13 | ₩10,410 | ₩11,000 | ₩10,080 | ₩10,380 | -0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩9,570 | ₩10,730 | ₩9,570 | ₩10,370 | +8.36% | 112.7만 |
|---|
| 2026.01.09 | ₩8,090 | ₩9,500 | ₩7,920 | ₩9,440 | +16.69% | 88.6만 |
|---|
| 2026.01.08 | ₩8,400 | ₩8,400 | ₩7,960 | ₩8,110 | -3.45% | 41.8만 |
|---|
| 2026.01.07 | ₩9,000 | ₩9,250 | ₩8,310 | ₩8,480 | -5.78% | 36.1만 |
|---|
| 2026.01.06 | ₩8,910 | ₩9,030 | ₩8,450 | ₩8,930 | +0.22% | 29만 |
|---|
| 2026.01.05 | ₩9,050 | ₩9,370 | ₩8,790 | ₩8,910 | -1.55% | 31.8만 |
|---|
| 2026.01.02 | ₩9,450 | ₩9,450 | ₩8,500 | ₩8,780 | -7.09% | 43.3만 |
|---|
| 2025.12.30 | ₩9,510 | ₩9,510 | ₩8,600 | ₩8,970 | -5.68% | 24.8만 |
|---|
| 2025.12.29 | ₩9,220 | ₩9,760 | ₩8,920 | ₩9,500 | +3.04% | 45.8만 |
|---|
| 2025.12.26 | ₩9,000 | ₩9,540 | ₩8,720 | ₩9,210 | +2.33% | 58만 |
|---|
| 2025.12.24 | ₩8,510 | ₩8,830 | ₩8,340 | ₩8,800 | +3.41% | 32.9만 |
|---|
| 2025.12.23 | ₩8,930 | ₩8,930 | ₩7,960 | ₩8,190 | -8.29% | 44.1만 |
|---|
| 2025.12.22 | ₩8,030 | ₩9,200 | ₩8,000 | ₩8,950 | +11.46% | 73.3만 |
|---|
| 2025.12.19 | ₩8,100 | ₩8,160 | ₩7,700 | ₩7,870 | -2.84% | 34.5만 |
|---|
| 2025.12.18 | ₩8,780 | ₩9,150 | ₩8,000 | ₩8,070 | -8.09% | 71.4만 |
|---|
| 2025.12.17 | ₩8,580 | ₩9,880 | ₩8,580 | ₩9,150 | +6.64% | 141.6만 |
|---|
| 2025.12.16 | ₩8,130 | ₩8,880 | ₩7,980 | ₩8,510 | +4.67% | 101만 |
|---|
| 2025.12.15 | ₩8,270 | ₩8,610 | ₩7,960 | ₩8,050 | -2.66% | 48.6만 |
|---|
| 2025.12.12 | ₩7,910 | ₩8,270 | ₩7,450 | ₩8,090 | +2.28% | 47.6만 |
|---|
| 2025.12.11 | ₩7,930 | ₩8,720 | ₩7,700 | ₩7,820 | -1.39% | 69.6만 |
|---|
| 2025.12.10 | ₩7,820 | ₩8,050 | ₩7,650 | ₩7,740 | -1.02% | 28만 |
|---|
| 2025.12.09 | ₩8,060 | ₩8,390 | ₩7,770 | ₩7,820 | -2.98% | 63.5만 |
|---|
| 2025.12.08 | ₩7,400 | ₩8,060 | ₩7,150 | ₩8,060 | +8.92% | 67.7만 |
|---|
| 2025.12.05 | ₩6,400 | ₩7,700 | ₩6,350 | ₩7,340 | +14.69% | 157.6만 |
|---|
| 2025.12.04 | ₩6,200 | ₩6,450 | ₩6,090 | ₩6,360 | +2.58% | 29.1만 |
|---|
| 2025.12.03 | ₩5,960 | ₩6,240 | ₩5,900 | ₩6,190 | +3.86% | 34.4만 |
|---|
| 2025.12.02 | ₩5,490 | ₩6,100 | ₩5,450 | ₩5,940 | +8.20% | 59.1만 |
|---|
| 2025.12.01 | ₩5,700 | ₩5,745 | ₩5,440 | ₩5,470 | -4.04% | 23.5만 |
|---|
| 2025.11.28 | ₩5,190 | ₩5,620 | ₩5,180 | ₩5,570 | +7.32% | 40.9만 |
|---|
| 2025.11.27 | ₩5,140 | ₩5,300 | ₩5,030 | ₩5,080 | -1.17% | 15.8만 |
|---|
| 2025.11.26 | ₩5,050 | ₩5,500 | ₩5,020 | ₩5,160 | +2.18% | 39.1만 |
|---|
| 2025.11.25 | ₩5,220 | ₩5,250 | ₩4,985 | ₩5,050 | -3.26% | 23.8만 |
|---|
| 2025.11.24 | ₩5,030 | ₩5,240 | ₩4,945 | ₩5,190 | +3.18% | 22.1만 |
|---|
| 2025.11.21 | ₩5,010 | ₩5,130 | ₩4,885 | ₩4,995 | -0.30% | 29.5만 |
|---|
| 2025.11.20 | ₩5,360 | ₩5,560 | ₩5,180 | ₩5,180 | -3.36% | 44만 |
|---|
| 2025.11.19 | ₩4,860 | ₩5,680 | ₩4,745 | ₩5,370 | +10.49% | 225.2만 |
|---|
| 2025.11.18 | ₩4,850 | ₩5,070 | ₩4,715 | ₩4,955 | +2.16% | 88.3만 |
|---|
| 2025.11.17 | ₩4,390 | ₩5,360 | ₩4,265 | ₩4,965 | +13.10% | 475.5만 |
|---|
| 2025.11.14 | ₩4,560 | ₩5,100 | ₩4,315 | ₩4,320 | -5.26% | 124.8만 |
|---|
| 2025.11.13 | ₩4,340 | ₩5,200 | ₩4,300 | ₩4,580 | +5.53% | 146.7만 |
|---|
| 2025.11.12 | ₩4,455 | ₩4,530 | ₩4,290 | ₩4,380 | -1.68% | 10.1만 |
|---|
| 2025.11.11 | ₩4,580 | ₩4,620 | ₩4,345 | ₩4,450 | -2.84% | 15.5만 |
|---|
| 2025.11.10 | ₩4,400 | ₩4,770 | ₩4,310 | ₩4,575 | +3.98% | 23.2만 |
|---|
| 2025.11.07 | ₩4,300 | ₩4,500 | ₩4,300 | ₩4,400 | +2.33% | 6만 |
|---|
| 2025.11.06 | ₩4,645 | ₩4,790 | ₩4,350 | ₩4,490 | -3.34% | 23.7만 |
|---|
| 2025.11.05 | ₩4,675 | ₩4,680 | ₩4,255 | ₩4,500 | -3.74% | 18.6만 |
|---|
| 2025.11.04 | ₩4,410 | ₩4,570 | ₩4,220 | ₩4,570 | +3.63% | 22.3만 |
|---|
| 2025.11.03 | ₩4,290 | ₩4,460 | ₩4,245 | ₩4,390 | +2.33% | 14.8만 |
|---|
| 2025.10.31 | ₩4,310 | ₩4,520 | ₩4,090 | ₩4,290 | -0.46% | 18.6만 |
|---|
| 2025.10.30 | ₩4,380 | ₩4,460 | ₩4,140 | ₩4,310 | -1.60% | 14.2만 |
|---|
| 2025.10.29 | ₩4,500 | ₩4,575 | ₩4,230 | ₩4,370 | -2.89% | 65.4만 |
|---|
| 2025.10.28 | ₩4,070 | ₩4,080 | ₩3,985 | ₩4,020 | -1.23% | 6.4만 |
|---|
| 2025.10.27 | ₩4,235 | ₩4,235 | ₩4,040 | ₩4,080 | -3.66% | 11.3만 |
|---|
| 2025.10.24 | ₩4,340 | ₩4,395 | ₩4,160 | ₩4,215 | -2.88% | 15.1만 |
|---|
| 2025.10.23 | ₩4,090 | ₩4,460 | ₩3,940 | ₩4,370 | +6.85% | 23.3만 |
|---|
| 2025.10.22 | ₩4,010 | ₩4,135 | ₩3,920 | ₩4,100 | +2.24% | 5.4만 |
|---|
| 2025.10.21 | ₩4,120 | ₩4,140 | ₩3,890 | ₩4,010 | -2.67% | 18.5만 |
|---|
| 2025.10.20 | ₩4,060 | ₩4,170 | ₩3,920 | ₩4,145 | +2.09% | 12만 |
|---|
| 2025.10.17 | ₩4,180 | ₩4,315 | ₩4,025 | ₩4,055 | -2.99% | 12만 |
|---|
| 2025.10.16 | ₩4,200 | ₩4,315 | ₩4,010 | ₩4,210 | +0.24% | 11.4만 |
|---|
| 2025.10.15 | ₩4,140 | ₩4,360 | ₩4,095 | ₩4,270 | +3.14% | 8.1만 |
|---|
| 2025.10.14 | ₩4,360 | ₩4,360 | ₩4,020 | ₩4,120 | -5.50% | 27.1만 |
|---|
| 2025.10.13 | ₩4,420 | ₩4,490 | ₩4,270 | ₩4,350 | -1.58% | 23.7만 |
|---|
| 2025.10.10 | ₩4,595 | ₩4,800 | ₩4,140 | ₩4,550 | -0.98% | 52.9만 |
|---|