시장 데이터를 불러오는 중
전체 종목
넥스턴앤롤코리아 과거 주가
089140.KQ · KOSDAQ
주요 제품·사업: CNC자동선반
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089140.KQ · KOSDAQ
주요 제품·사업: CNC자동선반
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,300 | ₩2,370 | ₩2,275 | ₩2,275 | -1.09% | 5.3만 |
| 2026.10.07 | ₩2,310 | ₩2,385 | ₩2,300 | ₩2,350 | +1.73% | 13.9만 |
| 2026.10.06 | ₩2,160 | ₩2,420 | ₩2,150 | ₩2,320 | +7.41% | 30.6만 |
| 2026.10.02 | ₩2,080 | ₩2,165 | ₩2,065 | ₩2,160 | +3.85% | 4.4만 |
| 2026.10.01 | ₩2,075 | ₩2,120 | ₩2,055 | ₩2,110 | +1.69% | 3만 |
| 2026.09.30 | ₩2,045 | ₩2,100 | ₩2,045 | ₩2,075 | +1.47% | 6.9천 |
| 2026.09.29 | ₩2,125 | ₩2,125 | ₩2,050 | ₩2,050 | -3.53% | 2만 |
| 2026.09.28 | ₩2,105 | ₩2,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,065 |
| ₩2,125 |
| +0.95% |
| 1.8만 |
| 2026.09.23 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,105 | -0.71% | 1.3만 |
|---|
| 2026.09.22 | ₩2,155 | ₩2,155 | ₩2,105 | ₩2,110 | -2.09% | 1.6만 |
|---|
| 2026.09.21 | ₩2,070 | ₩2,165 | ₩2,070 | ₩2,155 | +4.11% | 6.3만 |
|---|
| 2026.09.18 | ₩2,080 | ₩2,150 | ₩2,045 | ₩2,085 | +0.24% | 2.6만 |
|---|
| 2026.09.17 | ₩2,075 | ₩2,140 | ₩2,025 | ₩2,075 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩2,035 | ₩2,105 | ₩2,035 | ₩2,075 | +1.97% | 4.8만 |
|---|
| 2026.09.15 | ₩2,085 | ₩2,105 | ₩2,030 | ₩2,050 | -1.68% | 3.7만 |
|---|
| 2026.09.14 | ₩2,095 | ₩2,100 | ₩2,050 | ₩2,085 | -0.48% | 4.1만 |
|---|
| 2026.09.11 | ₩2,095 | ₩2,100 | ₩2,060 | ₩2,095 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩2,095 | ₩2,100 | ₩2,060 | ₩2,095 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩2,055 | ₩2,110 | ₩2,015 | ₩2,095 | +1.95% | 7.4만 |
|---|
| 2026.09.08 | ₩2,155 | ₩2,155 | ₩2,070 | ₩2,075 | -3.71% | 3.6만 |
|---|
| 2026.09.07 | ₩2,175 | ₩2,175 | ₩2,080 | ₩2,120 | -2.53% | 2.8만 |
|---|
| 2026.09.04 | ₩2,120 | ₩2,155 | ₩2,105 | ₩2,130 | +0.47% | 2.7만 |
|---|
| 2026.09.03 | ₩2,120 | ₩2,175 | ₩2,080 | ₩2,125 | +0.24% | 3만 |
|---|
| 2026.09.02 | ₩2,150 | ₩2,195 | ₩2,120 | ₩2,120 | -1.40% | 3만 |
|---|
| 2026.09.01 | ₩2,105 | ₩2,195 | ₩2,070 | ₩2,175 | +3.33% | 6.3만 |
|---|
| 2026.08.31 | ₩2,090 | ₩2,110 | ₩2,035 | ₩2,085 | -0.24% | 3.4만 |
|---|
| 2026.08.28 | ₩2,155 | ₩2,155 | ₩2,050 | ₩2,090 | -3.02% | 5.9만 |
|---|
| 2026.08.27 | ₩2,095 | ₩2,190 | ₩2,080 | ₩2,105 | +0.48% | 9.2만 |
|---|
| 2026.08.26 | ₩2,205 | ₩2,205 | ₩2,075 | ₩2,080 | -5.67% | 8.1만 |
|---|
| 2026.08.25 | ₩2,105 | ₩2,180 | ₩2,045 | ₩2,165 | +2.85% | 11.1만 |
|---|
| 2026.08.24 | ₩2,135 | ₩2,200 | ₩2,090 | ₩2,100 | -1.64% | 10.9만 |
|---|
| 2026.08.21 | ₩2,260 | ₩2,260 | ₩2,100 | ₩2,130 | -5.75% | 14만 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,350 | ₩2,245 | ₩2,275 | -2.78% | 9.1만 |
|---|
| 2026.08.19 | ₩2,465 | ₩2,465 | ₩2,280 | ₩2,355 | -4.46% | 12.4만 |
|---|
| 2026.08.18 | ₩2,425 | ₩2,580 | ₩2,390 | ₩2,480 | +2.27% | 30.2만 |
|---|
| 2026.08.14 | ₩2,390 | ₩2,535 | ₩2,380 | ₩2,415 | +1.05% | 5.9만 |
|---|
| 2026.08.13 | ₩2,370 | ₩2,500 | ₩2,355 | ₩2,420 | +2.11% | 10.1만 |
|---|
| 2026.08.12 | ₩2,390 | ₩2,400 | ₩2,350 | ₩2,385 | -0.21% | 2.4만 |
|---|
| 2026.08.11 | ₩2,305 | ₩2,390 | ₩2,270 | ₩2,390 | +3.69% | 4만 |
|---|
| 2026.08.10 | ₩2,230 | ₩2,385 | ₩2,230 | ₩2,320 | +4.04% | 5.1만 |
|---|
| 2026.08.07 | ₩2,260 | ₩2,315 | ₩2,180 | ₩2,230 | -1.33% | 2.8만 |
|---|
| 2026.08.06 | ₩2,305 | ₩2,305 | ₩2,220 | ₩2,255 | -2.17% | 1.1만 |
|---|
| 2026.08.05 | ₩2,305 | ₩2,370 | ₩2,240 | ₩2,320 | +0.65% | 3.6만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,320 | ₩2,145 | ₩2,270 | +5.83% | 5만 |
|---|
| 2026.08.03 | ₩2,135 | ₩2,200 | ₩2,045 | ₩2,160 | +1.17% | 4.5만 |
|---|
| 2026.07.31 | ₩2,090 | ₩2,215 | ₩2,035 | ₩2,150 | +2.87% | 6.6만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,170 | ₩2,005 | ₩2,010 | -1.95% | 6.6만 |
|---|
| 2026.07.29 | ₩2,115 | ₩2,155 | ₩1,999 | ₩2,050 | -3.07% | 24.4만 |
|---|
| 2026.07.28 | ₩2,385 | ₩2,385 | ₩2,090 | ₩2,115 | -11.32% | 14.9만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,395 | ₩2,245 | ₩2,380 | +3.70% | 5.2만 |
|---|
| 2026.07.24 | ₩2,290 | ₩2,320 | ₩2,225 | ₩2,270 | -0.87% | 7.5만 |
|---|
| 2026.07.23 | ₩2,290 | ₩2,305 | ₩2,200 | ₩2,305 | +0.66% | 5.9만 |
|---|
| 2026.07.22 | ₩2,150 | ₩2,285 | ₩2,120 | ₩2,230 | +3.72% | 8.7만 |
|---|
| 2026.07.21 | ₩2,070 | ₩2,200 | ₩2,055 | ₩2,150 | +3.86% | 16.6만 |
|---|
| 2026.07.20 | ₩2,135 | ₩2,240 | ₩2,095 | ₩2,100 | -1.64% | 4.4만 |
|---|
| 2026.07.16 | ₩2,200 | ₩2,230 | ₩2,160 | ₩2,185 | -0.68% | 3.2만 |
|---|
| 2026.07.15 | ₩2,190 | ₩2,265 | ₩2,175 | ₩2,225 | +1.60% | 6.4만 |
|---|
| 2026.07.14 | ₩2,120 | ₩2,200 | ₩2,090 | ₩2,180 | +2.83% | 7.1만 |
|---|
| 2026.07.13 | ₩2,145 | ₩2,215 | ₩2,095 | ₩2,125 | -0.93% | 9.3만 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,190 | ₩2,075 | ₩2,120 | -3.20% | 4.1만 |
|---|
| 2026.07.09 | ₩2,130 | ₩2,210 | ₩2,055 | ₩2,140 | +0.47% | 9.7만 |
|---|
| 2026.07.08 | ₩2,135 | ₩2,195 | ₩2,095 | ₩2,105 | -1.41% | 4.7만 |
|---|
| 2026.07.07 | ₩2,280 | ₩2,345 | ₩2,100 | ₩2,150 | -5.70% | 16.3만 |
|---|
| 2026.07.06 | ₩2,375 | ₩2,410 | ₩2,270 | ₩2,300 | -3.16% | 10.3만 |
|---|
| 2026.07.03 | ₩2,400 | ₩2,400 | ₩2,245 | ₩2,375 | -1.04% | 8.1만 |
|---|
| 2026.07.02 | ₩2,615 | ₩2,630 | ₩2,360 | ₩2,380 | -8.99% | 18.2만 |
|---|
| 2026.07.01 | ₩2,565 | ₩2,735 | ₩2,540 | ₩2,640 | +2.92% | 28.8만 |
|---|
| 2026.06.30 | ₩2,250 | ₩2,755 | ₩2,205 | ₩2,565 | +14.00% | 72.3만 |
|---|
| 2026.06.29 | ₩2,200 | ₩2,267 | ₩2,145 | ₩2,220 | +0.91% | 6.6만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,280 | ₩2,110 | ₩2,200 | -3.51% | 7.4만 |
|---|
| 2026.06.25 | ₩2,205 | ₩2,480 | ₩2,200 | ₩2,290 | +3.85% | 21.8만 |
|---|
| 2026.06.24 | ₩1,962 | ₩2,495 | ₩1,944 | ₩2,200 | +12.13% | 60.3만 |
|---|
| 2026.06.23 | ₩1,871 | ₩2,025 | ₩1,871 | ₩1,960 | +4.76% | 16.8만 |
|---|
| 2026.06.22 | ₩2,055 | ₩2,115 | ₩1,853 | ₩1,853 | -9.83% | 25.7만 |
|---|
| 2026.06.19 | ₩2,235 | ₩2,235 | ₩2,020 | ₩2,055 | -8.05% | 9.9만 |
|---|
| 2026.06.18 | ₩2,290 | ₩2,340 | ₩2,150 | ₩2,235 | -2.40% | 6.6만 |
|---|
| 2026.06.17 | ₩2,410 | ₩2,420 | ₩2,290 | ₩2,290 | -4.98% | 7만 |
|---|
| 2026.06.16 | ₩2,420 | ₩2,490 | ₩2,280 | ₩2,425 | +0.21% | 9.8만 |
|---|
| 2026.06.15 | ₩2,610 | ₩2,635 | ₩2,395 | ₩2,405 | -7.85% | 11.9만 |
|---|
| 2026.06.12 | ₩2,690 | ₩2,695 | ₩2,565 | ₩2,590 | -3.72% | 11.3만 |
|---|
| 2026.06.11 | ₩2,475 | ₩2,630 | ₩2,445 | ₩2,600 | +5.05% | 14.5만 |
|---|
| 2026.06.10 | ₩2,410 | ₩2,535 | ₩2,410 | ₩2,475 | +2.70% | 9만 |
|---|
| 2026.06.09 | ₩2,230 | ₩2,495 | ₩2,230 | ₩2,485 | +11.43% | 24.1만 |
|---|
| 2026.06.08 | ₩2,170 | ₩2,370 | ₩2,170 | ₩2,255 | +3.92% | 9.8만 |
|---|
| 2026.06.05 | ₩2,420 | ₩2,540 | ₩2,180 | ₩2,370 | -2.07% | 27.2만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,545 | ₩2,000 | ₩2,460 | +23.00% | 42.8만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,130 | ₩1,976 | ₩2,015 | -2.42% | 12만 |
|---|
| 2026.06.01 | ₩2,265 | ₩2,270 | ₩2,065 | ₩2,080 | -8.17% | 25만 |
|---|
| 2026.05.29 | ₩2,460 | ₩2,460 | ₩2,245 | ₩2,265 | -7.93% | 17.7만 |
|---|
| 2026.05.28 | ₩2,415 | ₩2,530 | ₩2,335 | ₩2,450 | +1.45% | 30.3만 |
|---|
| 2026.05.27 | ₩2,575 | ₩2,700 | ₩2,355 | ₩2,415 | -6.21% | 49.9만 |
|---|
| 2026.05.26 | ₩2,765 | ₩2,810 | ₩2,520 | ₩2,565 | -7.23% | 78.7만 |
|---|
| 2026.05.22 | ₩2,270 | ₩2,940 | ₩2,270 | ₩2,715 | +19.60% | 255.6만 |
|---|
| 2026.05.21 | ₩2,230 | ₩2,335 | ₩2,200 | ₩2,270 | +1.79% | 14.4만 |
|---|
| 2026.05.20 | ₩2,330 | ₩2,340 | ₩2,100 | ₩2,200 | -5.58% | 15.7만 |
|---|
| 2026.05.19 | ₩2,260 | ₩2,445 | ₩2,200 | ₩2,280 | +0.88% | 34.3만 |
|---|
| 2026.05.18 | ₩2,045 | ₩2,340 | ₩2,040 | ₩2,240 | +9.54% | 63.2만 |
|---|
| 2026.05.15 | ₩2,135 | ₩2,200 | ₩2,045 | ₩2,045 | -4.22% | 9.2만 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,300 | ₩2,115 | ₩2,135 | -6.36% | 13.9만 |
|---|
| 2026.05.13 | ₩2,005 | ₩2,335 | ₩1,986 | ₩2,270 | +13.22% | 50.7만 |
|---|
| 2026.05.12 | ₩2,070 | ₩2,075 | ₩1,966 | ₩2,005 | -3.14% | 12.2만 |
|---|
| 2026.05.11 | ₩2,145 | ₩2,145 | ₩2,070 | ₩2,070 | -3.50% | 10.4만 |
|---|
| 2026.05.08 | ₩2,155 | ₩2,165 | ₩2,110 | ₩2,150 | -0.23% | 2.9만 |
|---|
| 2026.05.07 | ₩2,135 | ₩2,190 | ₩2,110 | ₩2,170 | +1.64% | 5.3만 |
|---|
| 2026.05.06 | ₩2,225 | ₩2,230 | ₩2,125 | ₩2,135 | -4.04% | 10.8만 |
|---|
| 2026.05.04 | ₩2,215 | ₩2,245 | ₩2,185 | ₩2,225 | +0.45% | 5.3만 |
|---|
| 2026.04.30 | ₩2,220 | ₩2,270 | ₩2,180 | ₩2,215 | -0.23% | 3.7만 |
|---|
| 2026.04.29 | ₩2,200 | ₩2,250 | ₩2,195 | ₩2,235 | +1.59% | 3.1만 |
|---|
| 2026.04.28 | ₩2,240 | ₩2,245 | ₩2,205 | ₩2,210 | -1.34% | 3.6만 |
|---|
| 2026.04.27 | ₩2,230 | ₩2,300 | ₩2,230 | ₩2,240 | +0.45% | 6.2만 |
|---|
| 2026.04.24 | ₩2,195 | ₩2,260 | ₩2,190 | ₩2,255 | +2.73% | 4.3만 |
|---|
| 2026.04.23 | ₩2,255 | ₩2,255 | ₩2,155 | ₩2,210 | -2.00% | 5.1만 |
|---|
| 2026.04.22 | ₩2,245 | ₩2,260 | ₩2,185 | ₩2,205 | -1.78% | 2.7만 |
|---|
| 2026.04.21 | ₩2,210 | ₩2,265 | ₩2,185 | ₩2,245 | +1.58% | 8.2만 |
|---|
| 2026.04.20 | ₩2,180 | ₩2,270 | ₩2,175 | ₩2,230 | +2.29% | 5.7만 |
|---|
| 2026.04.17 | ₩2,250 | ₩2,275 | ₩2,175 | ₩2,225 | -1.11% | 5만 |
|---|
| 2026.04.16 | ₩2,160 | ₩2,250 | ₩2,160 | ₩2,245 | +3.94% | 4.1만 |
|---|
| 2026.04.15 | ₩2,180 | ₩2,210 | ₩2,120 | ₩2,180 | 0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩2,145 | ₩2,230 | ₩2,145 | ₩2,180 | +1.63% | 1.3만 |
|---|
| 2026.04.13 | ₩2,130 | ₩2,200 | ₩2,125 | ₩2,145 | +0.70% | 3만 |
|---|
| 2026.04.10 | ₩2,085 | ₩2,130 | ₩2,085 | ₩2,130 | +2.16% | 2.7만 |
|---|
| 2026.04.09 | ₩2,135 | ₩2,140 | ₩2,080 | ₩2,085 | -2.34% | 3.6만 |
|---|
| 2026.04.08 | ₩2,130 | ₩2,160 | ₩2,075 | ₩2,115 | -0.70% | 3.5만 |
|---|
| 2026.04.07 | ₩2,085 | ₩2,150 | ₩2,060 | ₩2,110 | +1.20% | 3.6만 |
|---|
| 2026.04.06 | ₩2,060 | ₩2,210 | ₩2,060 | ₩2,120 | +2.91% | 5.2만 |
|---|
| 2026.04.03 | ₩2,085 | ₩2,140 | ₩2,060 | ₩2,060 | -1.20% | 3.4만 |
|---|
| 2026.04.02 | ₩2,150 | ₩2,245 | ₩2,070 | ₩2,080 | -3.26% | 8만 |
|---|
| 2026.04.01 | ₩2,175 | ₩2,260 | ₩2,140 | ₩2,170 | -0.23% | 4.6만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,155 | ₩2,095 | ₩2,110 | +0.72% | 4.9만 |
|---|
| 2026.03.30 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,115 | -1.86% | 7.4만 |
|---|
| 2026.03.27 | ₩2,185 | ₩2,185 | ₩2,070 | ₩2,170 | -0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩2,265 | ₩2,265 | ₩2,175 | ₩2,185 | -3.53% | 4.6만 |
|---|
| 2026.03.25 | ₩2,220 | ₩2,240 | ₩2,175 | ₩2,240 | +0.90% | 5.2만 |
|---|
| 2026.03.24 | ₩2,210 | ₩2,210 | ₩2,125 | ₩2,170 | -1.81% | 11.4만 |
|---|
| 2026.03.23 | ₩2,255 | ₩2,255 | ₩2,155 | ₩2,165 | -3.99% | 5.1만 |
|---|
| 2026.03.20 | ₩2,220 | ₩2,270 | ₩2,170 | ₩2,210 | -0.45% | 2.7만 |
|---|
| 2026.03.19 | ₩2,220 | ₩2,240 | ₩2,140 | ₩2,195 | -1.13% | 6.9만 |
|---|
| 2026.03.18 | ₩2,275 | ₩2,325 | ₩2,210 | ₩2,240 | -1.54% | 8.2만 |
|---|
| 2026.03.17 | ₩2,335 | ₩2,335 | ₩2,235 | ₩2,235 | -4.28% | 4.5만 |
|---|
| 2026.03.16 | ₩2,325 | ₩2,375 | ₩2,220 | ₩2,225 | -4.30% | 4만 |
|---|
| 2026.03.13 | ₩2,245 | ₩2,330 | ₩2,175 | ₩2,320 | +3.34% | 4.5만 |
|---|
| 2026.03.12 | ₩2,200 | ₩2,280 | ₩2,200 | ₩2,250 | +2.27% | 2.3만 |
|---|
| 2026.03.11 | ₩2,255 | ₩2,290 | ₩2,195 | ₩2,200 | -2.44% | 3.7만 |
|---|
| 2026.03.10 | ₩2,210 | ₩2,245 | ₩2,170 | ₩2,185 | -1.13% | 6.7만 |
|---|
| 2026.03.09 | ₩2,315 | ₩2,315 | ₩2,170 | ₩2,175 | -6.05% | 4.5만 |
|---|
| 2026.03.06 | ₩2,300 | ₩2,370 | ₩2,250 | ₩2,335 | +1.52% | 4.5만 |
|---|
| 2026.03.05 | ₩2,220 | ₩2,355 | ₩2,220 | ₩2,305 | +3.83% | 5.5만 |
|---|
| 2026.03.04 | ₩2,410 | ₩2,410 | ₩2,130 | ₩2,140 | -11.20% | 21.6만 |
|---|
| 2026.03.03 | ₩2,420 | ₩2,490 | ₩2,355 | ₩2,430 | +0.41% | 11.4만 |
|---|
| 2026.02.27 | ₩2,505 | ₩2,540 | ₩2,450 | ₩2,465 | -1.60% | 9.7만 |
|---|
| 2026.02.26 | ₩2,630 | ₩2,675 | ₩2,515 | ₩2,520 | -4.18% | 19만 |
|---|
| 2026.02.25 | ₩2,715 | ₩2,715 | ₩2,615 | ₩2,635 | -2.95% | 16만 |
|---|
| 2026.02.24 | ₩2,660 | ₩2,760 | ₩2,630 | ₩2,710 | +1.88% | 19.6만 |
|---|
| 2026.02.23 | ₩2,615 | ₩2,760 | ₩2,590 | ₩2,660 | +1.72% | 23.7만 |
|---|
| 2026.02.20 | ₩2,645 | ₩2,645 | ₩2,555 | ₩2,605 | -1.51% | 10.2만 |
|---|
| 2026.02.19 | ₩2,620 | ₩2,675 | ₩2,545 | ₩2,645 | +0.95% | 14.8만 |
|---|
| 2026.02.13 | ₩2,600 | ₩2,630 | ₩2,575 | ₩2,620 | +0.77% | 7.7만 |
|---|
| 2026.02.12 | ₩2,640 | ₩2,740 | ₩2,610 | ₩2,630 | -0.38% | 10.3만 |
|---|
| 2026.02.11 | ₩2,645 | ₩2,750 | ₩2,570 | ₩2,665 | +0.76% | 12.4만 |
|---|
| 2026.02.10 | ₩2,670 | ₩2,675 | ₩2,590 | ₩2,645 | -0.94% | 9.1만 |
|---|
| 2026.02.09 | ₩2,645 | ₩2,690 | ₩2,565 | ₩2,645 | 0.00% | 20.1만 |
|---|
| 2026.02.06 | ₩2,485 | ₩2,650 | ₩2,415 | ₩2,640 | +6.24% | 21만 |
|---|
| 2026.02.05 | ₩2,720 | ₩2,720 | ₩2,535 | ₩2,540 | -6.62% | 38.7만 |
|---|
| 2026.02.04 | ₩2,930 | ₩2,995 | ₩2,680 | ₩2,725 | -7.00% | 92.6만 |
|---|
| 2026.02.03 | ₩2,625 | ₩3,250 | ₩2,625 | ₩2,995 | +14.10% | 277.7만 |
|---|
| 2026.02.02 | ₩2,545 | ₩2,605 | ₩2,435 | ₩2,570 | +0.98% | 11.3만 |
|---|
| 2026.01.30 | ₩2,580 | ₩2,680 | ₩2,505 | ₩2,535 | -1.74% | 10.8만 |
|---|
| 2026.01.29 | ₩2,605 | ₩2,620 | ₩2,505 | ₩2,580 | -0.96% | 9.6만 |
|---|
| 2026.01.28 | ₩2,470 | ₩2,655 | ₩2,470 | ₩2,600 | +5.26% | 26.5만 |
|---|
| 2026.01.27 | ₩2,405 | ₩2,500 | ₩2,380 | ₩2,465 | +2.49% | 7.7만 |
|---|
| 2026.01.26 | ₩2,435 | ₩2,490 | ₩2,400 | ₩2,420 | -0.62% | 5.6만 |
|---|
| 2026.01.23 | ₩2,455 | ₩2,495 | ₩2,420 | ₩2,435 | -0.81% | 9.1만 |
|---|
| 2026.01.22 | ₩2,490 | ₩2,490 | ₩2,385 | ₩2,455 | -1.41% | 9.1만 |
|---|
| 2026.01.21 | ₩2,430 | ₩2,460 | ₩2,355 | ₩2,440 | +0.41% | 11.3만 |
|---|
| 2026.01.20 | ₩2,400 | ₩2,460 | ₩2,385 | ₩2,430 | +1.25% | 5.1만 |
|---|
| 2026.01.19 | ₩2,330 | ₩2,470 | ₩2,305 | ₩2,420 | +3.86% | 14.5만 |
|---|
| 2026.01.16 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,330 | -3.32% | 4.9만 |
|---|
| 2026.01.15 | ₩2,370 | ₩2,445 | ₩2,350 | ₩2,410 | +1.69% | 5.5만 |
|---|
| 2026.01.14 | ₩2,420 | ₩2,425 | ₩2,340 | ₩2,370 | -2.07% | 3.8만 |
|---|
| 2026.01.13 | ₩2,385 | ₩2,480 | ₩2,355 | ₩2,425 | +1.68% | 9.1만 |
|---|
| 2026.01.12 | ₩2,240 | ₩2,405 | ₩2,240 | ₩2,375 | +6.03% | 12.3만 |
|---|
| 2026.01.09 | ₩2,220 | ₩2,280 | ₩2,210 | ₩2,235 | +0.68% | 4만 |
|---|
| 2026.01.08 | ₩2,300 | ₩2,315 | ₩2,200 | ₩2,235 | -2.83% | 7.8만 |
|---|
| 2026.01.07 | ₩2,390 | ₩2,410 | ₩2,270 | ₩2,315 | -3.14% | 12.1만 |
|---|
| 2026.01.06 | ₩2,285 | ₩2,390 | ₩2,265 | ₩2,390 | +4.60% | 13.8만 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,290 | ₩2,175 | ₩2,285 | +5.06% | 10.2만 |
|---|
| 2026.01.02 | ₩2,175 | ₩2,215 | ₩2,160 | ₩2,170 | -0.23% | 2.9만 |
|---|
| 2025.12.30 | ₩2,155 | ₩2,200 | ₩2,155 | ₩2,175 | +0.93% | 2.3만 |
|---|
| 2025.12.29 | ₩2,200 | ₩2,210 | ₩2,155 | ₩2,180 | -0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩2,200 | ₩2,250 | ₩2,180 | ₩2,180 | -0.91% | 5.6만 |
|---|
| 2025.12.24 | ₩2,240 | ₩2,290 | ₩2,200 | ₩2,200 | -1.79% | 4.7만 |
|---|
| 2025.12.23 | ₩2,275 | ₩2,275 | ₩2,195 | ₩2,230 | -1.98% | 8만 |
|---|
| 2025.12.22 | ₩2,230 | ₩2,390 | ₩2,225 | ₩2,275 | +2.02% | 7.2만 |
|---|
| 2025.12.19 | ₩2,225 | ₩2,255 | ₩2,180 | ₩2,200 | -1.12% | 6.4만 |
|---|
| 2025.12.18 | ₩2,215 | ₩2,260 | ₩2,200 | ₩2,210 | -0.23% | 5.5만 |
|---|
| 2025.12.17 | ₩2,275 | ₩2,280 | ₩2,230 | ₩2,260 | -0.66% | 5.9만 |
|---|
| 2025.12.16 | ₩2,300 | ₩2,330 | ₩2,230 | ₩2,280 | -0.87% | 4.2만 |
|---|
| 2025.12.15 | ₩2,335 | ₩2,450 | ₩2,290 | ₩2,300 | -1.50% | 4.6만 |
|---|
| 2025.12.12 | ₩2,325 | ₩2,375 | ₩2,310 | ₩2,360 | +1.51% | 2.8만 |
|---|
| 2025.12.11 | ₩2,295 | ₩2,385 | ₩2,295 | ₩2,350 | +2.40% | 6.7만 |
|---|
| 2025.12.10 | ₩2,320 | ₩2,345 | ₩2,280 | ₩2,295 | -1.08% | 3.9만 |
|---|
| 2025.12.09 | ₩2,355 | ₩2,355 | ₩2,290 | ₩2,315 | -1.70% | 1.8만 |
|---|
| 2025.12.08 | ₩2,335 | ₩2,350 | ₩2,300 | ₩2,325 | -0.43% | 2.7만 |
|---|
| 2025.12.05 | ₩2,310 | ₩2,375 | ₩2,270 | ₩2,335 | +1.08% | 2만 |
|---|
| 2025.12.04 | ₩2,330 | ₩2,345 | ₩2,295 | ₩2,300 | -1.29% | 3.6만 |
|---|
| 2025.12.03 | ₩2,320 | ₩2,365 | ₩2,300 | ₩2,330 | +0.43% | 2.6만 |
|---|
| 2025.12.02 | ₩2,345 | ₩2,350 | ₩2,280 | ₩2,320 | -1.07% | 2.5만 |
|---|
| 2025.12.01 | ₩2,280 | ₩2,395 | ₩2,280 | ₩2,350 | +3.07% | 4.7만 |
|---|
| 2025.11.28 | ₩2,265 | ₩2,315 | ₩2,250 | ₩2,280 | +0.66% | 2.8만 |
|---|
| 2025.11.27 | ₩2,290 | ₩2,290 | ₩2,250 | ₩2,265 | -1.09% | 1만 |
|---|
| 2025.11.26 | ₩2,195 | ₩2,305 | ₩2,195 | ₩2,275 | +3.64% | 6.4만 |
|---|
| 2025.11.25 | ₩2,240 | ₩2,275 | ₩2,150 | ₩2,185 | -2.46% | 4.7만 |
|---|
| 2025.11.24 | ₩2,215 | ₩2,265 | ₩2,190 | ₩2,240 | +1.13% | 2.9만 |
|---|
| 2025.11.21 | ₩2,255 | ₩2,255 | ₩2,205 | ₩2,215 | -1.77% | 3.4만 |
|---|
| 2025.11.20 | ₩2,230 | ₩2,290 | ₩2,225 | ₩2,250 | +0.90% | 2.9만 |
|---|
| 2025.11.19 | ₩2,235 | ₩2,300 | ₩2,160 | ₩2,230 | -0.22% | 7만 |
|---|
| 2025.11.18 | ₩2,360 | ₩2,360 | ₩2,235 | ₩2,240 | -5.08% | 11.2만 |
|---|
| 2025.11.17 | ₩2,395 | ₩2,405 | ₩2,330 | ₩2,360 | -1.46% | 11.2만 |
|---|
| 2025.11.14 | ₩2,355 | ₩2,475 | ₩2,310 | ₩2,395 | +1.70% | 18.1만 |
|---|
| 2025.11.13 | ₩2,290 | ₩2,460 | ₩2,250 | ₩2,355 | +2.84% | 19만 |
|---|
| 2025.11.12 | ₩2,215 | ₩2,295 | ₩2,215 | ₩2,250 | +1.58% | 3만 |
|---|
| 2025.11.11 | ₩2,210 | ₩2,250 | ₩2,200 | ₩2,225 | +0.68% | 2.6만 |
|---|
| 2025.11.10 | ₩2,210 | ₩2,245 | ₩2,175 | ₩2,240 | +1.36% | 3.3만 |
|---|
| 2025.11.07 | ₩2,240 | ₩2,285 | ₩2,150 | ₩2,175 | -2.90% | 3.2만 |
|---|
| 2025.11.06 | ₩2,160 | ₩2,250 | ₩2,150 | ₩2,240 | +3.70% | 4.7만 |
|---|
| 2025.11.05 | ₩2,295 | ₩2,295 | ₩2,110 | ₩2,165 | -5.66% | 5.9만 |
|---|
| 2025.11.04 | ₩2,200 | ₩2,250 | ₩2,150 | ₩2,170 | -1.36% | 4.1만 |
|---|
| 2025.11.03 | ₩2,260 | ₩2,290 | ₩2,160 | ₩2,160 | -4.42% | 14.4만 |
|---|
| 2025.10.31 | ₩2,260 | ₩2,300 | ₩2,260 | ₩2,260 | 0.00% | 4.5만 |
|---|
| 2025.10.30 | ₩2,330 | ₩2,330 | ₩2,260 | ₩2,270 | -2.58% | 10.6만 |
|---|
| 2025.10.29 | ₩2,375 | ₩2,375 | ₩2,315 | ₩2,330 | -1.89% | 10.7만 |
|---|
| 2025.10.28 | ₩2,360 | ₩2,370 | ₩2,345 | ₩2,350 | -0.42% | 6.7만 |
|---|
| 2025.10.27 | ₩2,390 | ₩2,415 | ₩2,350 | ₩2,360 | -1.26% | 9.2만 |
|---|
| 2025.10.24 | ₩2,365 | ₩2,400 | ₩2,350 | ₩2,390 | +1.06% | 6.5만 |
|---|
| 2025.10.23 | ₩2,405 | ₩2,415 | ₩2,360 | ₩2,365 | -1.66% | 5.2만 |
|---|
| 2025.10.22 | ₩2,400 | ₩2,450 | ₩2,355 | ₩2,400 | 0.00% | 6.8만 |
|---|
| 2025.10.21 | ₩2,395 | ₩2,425 | ₩2,370 | ₩2,400 | +0.21% | 5.5만 |
|---|
| 2025.10.20 | ₩2,385 | ₩2,405 | ₩2,375 | ₩2,395 | +0.42% | 4.3만 |
|---|
| 2025.10.17 | ₩2,420 | ₩2,465 | ₩2,370 | ₩2,385 | -1.45% | 7.4만 |
|---|
| 2025.10.16 | ₩2,470 | ₩2,495 | ₩2,415 | ₩2,420 | -2.02% | 7.6만 |
|---|
| 2025.10.15 | ₩2,360 | ₩2,465 | ₩2,360 | ₩2,465 | +4.45% | 8.7만 |
|---|
| 2025.10.14 | ₩2,475 | ₩2,475 | ₩2,355 | ₩2,370 | -4.24% | 20.3만 |
|---|
| 2025.10.13 | ₩2,395 | ₩2,515 | ₩2,395 | ₩2,475 | +3.34% | 7.4만 |
|---|
| 2025.10.10 | ₩2,560 | ₩2,575 | ₩2,470 | ₩2,485 | -2.93% | 13.1만 |
|---|