시장 데이터를 불러오는 중
전체 종목
넥스틸 과거 주가
092790.KS · KOSPI
주요 제품·사업: OCTG Pipe, Line Pipe, Standard Pipe, 일반관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092790.KS · KOSPI
주요 제품·사업: OCTG Pipe, Line Pipe, Standard Pipe, 일반관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,660 | ₩13,680 | ₩13,220 | ₩13,260 | -2.93% | 21.2만 |
| 2026.10.07 | ₩14,240 | ₩14,300 | ₩13,700 | ₩13,730 | -3.58% | 26.6만 |
| 2026.10.06 | ₩14,210 | ₩14,670 | ₩14,070 | ₩14,190 | -0.14% | 69.7만 |
| 2026.10.02 | ₩13,890 | ₩14,160 | ₩13,790 | ₩14,080 | +1.37% | 42.5만 |
| 2026.10.01 | ₩15,500 | ₩15,560 | ₩13,460 | ₩14,000 | -9.68% | 188.9만 |
| 2026.09.30 | ₩14,220 | ₩14,770 | ₩13,960 | ₩14,400 | +1.27% | 263.8만 |
| 2026.09.29 | ₩13,600 | ₩13,600 | ₩13,110 | ₩13,200 | -2.94% | 19.8만 |
| 2026.09.28 | ₩13,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,030 |
| ₩13,720 |
| +4.65% |
| 31.2만 |
| 2026.09.23 | ₩14,120 | ₩14,120 | ₩13,290 | ₩13,400 | -5.10% | 50.2만 |
|---|
| 2026.09.22 | ₩13,900 | ₩14,750 | ₩13,760 | ₩14,250 | +2.52% | 108.8만 |
|---|
| 2026.09.21 | ₩14,210 | ₩14,230 | ₩13,680 | ₩13,950 | -1.83% | 32.9만 |
|---|
| 2026.09.18 | ₩14,030 | ₩14,300 | ₩13,950 | ₩14,050 | +0.14% | 25.6만 |
|---|
| 2026.09.17 | ₩13,720 | ₩14,100 | ₩13,670 | ₩13,980 | +1.90% | 24.9만 |
|---|
| 2026.09.16 | ₩13,880 | ₩14,460 | ₩13,850 | ₩13,930 | +0.36% | 38.2만 |
|---|
| 2026.09.15 | ₩14,580 | ₩14,640 | ₩13,880 | ₩14,020 | -3.84% | 58.1만 |
|---|
| 2026.09.14 | ₩14,380 | ₩15,400 | ₩14,290 | ₩14,830 | +3.13% | 191.6만 |
|---|
| 2026.09.11 | ₩14,360 | ₩15,360 | ₩14,170 | ₩14,380 | +0.14% | 330.6만 |
|---|
| 2026.09.10 | ₩13,540 | ₩16,100 | ₩13,460 | ₩14,370 | +6.13% | 827.1만 |
|---|
| 2026.09.09 | ₩13,350 | ₩14,100 | ₩13,250 | ₩13,310 | -0.30% | 183.3만 |
|---|
| 2026.09.08 | ₩13,380 | ₩13,720 | ₩13,030 | ₩13,130 | -1.87% | 73만 |
|---|
| 2026.09.07 | ₩13,170 | ₩13,500 | ₩13,000 | ₩13,240 | +0.53% | 58.1만 |
|---|
| 2026.09.04 | ₩12,850 | ₩13,170 | ₩12,710 | ₩12,990 | +1.09% | 31만 |
|---|
| 2026.09.03 | ₩13,780 | ₩14,250 | ₩12,720 | ₩12,990 | -5.73% | 253.9만 |
|---|
| 2026.09.02 | ₩12,720 | ₩12,850 | ₩12,560 | ₩12,680 | -0.31% | 12.4만 |
|---|
| 2026.09.01 | ₩12,680 | ₩13,010 | ₩12,600 | ₩12,780 | +0.79% | 18.3만 |
|---|
| 2026.08.31 | ₩12,710 | ₩12,720 | ₩12,300 | ₩12,610 | -0.79% | 9.5만 |
|---|
| 2026.08.28 | ₩12,600 | ₩12,950 | ₩12,460 | ₩12,730 | +1.03% | 25.9만 |
|---|
| 2026.08.27 | ₩12,440 | ₩12,900 | ₩12,380 | ₩12,590 | +1.21% | 22.2만 |
|---|
| 2026.08.26 | ₩12,130 | ₩12,700 | ₩12,060 | ₩12,310 | +1.48% | 34.2만 |
|---|
| 2026.08.25 | ₩11,680 | ₩12,120 | ₩11,440 | ₩12,100 | +3.60% | 13.1만 |
|---|
| 2026.08.24 | ₩11,800 | ₩11,990 | ₩11,500 | ₩11,880 | +0.68% | 13.5만 |
|---|
| 2026.08.21 | ₩11,590 | ₩12,100 | ₩11,310 | ₩11,790 | +1.73% | 19.9만 |
|---|
| 2026.08.20 | ₩11,470 | ₩11,920 | ₩11,440 | ₩11,700 | +2.01% | 16.5만 |
|---|
| 2026.08.19 | ₩11,430 | ₩11,740 | ₩11,200 | ₩11,340 | -0.79% | 18.9만 |
|---|
| 2026.08.18 | ₩12,850 | ₩12,850 | ₩11,730 | ₩11,750 | -8.56% | 51.6만 |
|---|
| 2026.08.14 | ₩13,040 | ₩13,230 | ₩12,670 | ₩12,920 | -0.92% | 28.6만 |
|---|
| 2026.08.13 | ₩13,040 | ₩13,290 | ₩12,960 | ₩13,090 | +0.38% | 27.1만 |
|---|
| 2026.08.12 | ₩13,150 | ₩13,290 | ₩12,930 | ₩12,960 | -1.44% | 23.3만 |
|---|
| 2026.08.11 | ₩12,920 | ₩13,950 | ₩12,880 | ₩13,250 | +2.55% | 82.4만 |
|---|
| 2026.08.10 | ₩12,230 | ₩13,300 | ₩12,200 | ₩12,870 | +5.23% | 141.9만 |
|---|
| 2026.08.07 | ₩12,170 | ₩14,200 | ₩11,920 | ₩12,300 | +1.07% | 420.8만 |
|---|
| 2026.08.06 | ₩12,030 | ₩12,300 | ₩11,800 | ₩12,070 | +0.33% | 15.4만 |
|---|
| 2026.08.05 | ₩11,420 | ₩12,190 | ₩11,420 | ₩12,100 | +5.95% | 21.1만 |
|---|
| 2026.08.04 | ₩10,690 | ₩11,440 | ₩10,690 | ₩11,250 | +5.24% | 17.5만 |
|---|
| 2026.08.03 | ₩10,710 | ₩11,140 | ₩10,690 | ₩10,690 | -0.19% | 17.3만 |
|---|
| 2026.07.31 | ₩10,390 | ₩10,860 | ₩10,360 | ₩10,800 | +3.95% | 18.4만 |
|---|
| 2026.07.30 | ₩9,700 | ₩11,030 | ₩9,700 | ₩10,190 | +5.05% | 25.5만 |
|---|
| 2026.07.29 | ₩10,870 | ₩11,220 | ₩10,060 | ₩10,400 | -4.32% | 31.4만 |
|---|
| 2026.07.28 | ₩11,460 | ₩11,840 | ₩10,770 | ₩11,000 | -4.01% | 31.2만 |
|---|
| 2026.07.27 | ₩11,840 | ₩12,150 | ₩11,610 | ₩11,750 | -0.76% | 16.6만 |
|---|
| 2026.07.24 | ₩11,710 | ₩12,590 | ₩11,580 | ₩11,800 | +0.77% | 43.5만 |
|---|
| 2026.07.23 | ₩11,150 | ₩12,060 | ₩11,110 | ₩11,770 | +5.56% | 37.1만 |
|---|
| 2026.07.22 | ₩11,100 | ₩11,290 | ₩10,860 | ₩10,860 | -2.16% | 21만 |
|---|
| 2026.07.21 | ₩10,530 | ₩11,020 | ₩10,390 | ₩10,920 | +3.70% | 22.9만 |
|---|
| 2026.07.20 | ₩11,060 | ₩11,460 | ₩10,730 | ₩10,760 | -2.71% | 35.2만 |
|---|
| 2026.07.16 | ₩11,050 | ₩11,790 | ₩10,790 | ₩11,060 | +0.09% | 28.8만 |
|---|
| 2026.07.15 | ₩10,910 | ₩11,420 | ₩10,910 | ₩11,110 | +1.83% | 24만 |
|---|
| 2026.07.14 | ₩10,620 | ₩10,950 | ₩10,360 | ₩10,810 | +1.79% | 25.6만 |
|---|
| 2026.07.13 | ₩11,000 | ₩11,470 | ₩10,420 | ₩10,510 | -4.45% | 23.7만 |
|---|
| 2026.07.10 | ₩10,650 | ₩11,290 | ₩10,650 | ₩11,000 | +3.29% | 20.2만 |
|---|
| 2026.07.09 | ₩10,250 | ₩10,860 | ₩10,250 | ₩10,650 | +3.90% | 25.4만 |
|---|
| 2026.07.08 | ₩10,900 | ₩11,120 | ₩10,400 | ₩10,550 | -3.21% | 35.6만 |
|---|
| 2026.07.07 | ₩11,310 | ₩11,490 | ₩10,870 | ₩11,090 | -1.95% | 23만 |
|---|
| 2026.07.06 | ₩11,500 | ₩11,840 | ₩11,280 | ₩11,440 | -0.52% | 20.9만 |
|---|
| 2026.07.03 | ₩11,440 | ₩11,610 | ₩10,990 | ₩11,500 | +0.52% | 22.8만 |
|---|
| 2026.07.02 | ₩12,280 | ₩12,280 | ₩11,440 | ₩11,440 | -6.84% | 31.8만 |
|---|
| 2026.07.01 | ₩12,310 | ₩12,760 | ₩12,000 | ₩12,450 | +1.14% | 25.2만 |
|---|
| 2026.06.30 | ₩12,860 | ₩12,860 | ₩12,000 | ₩12,300 | -4.35% | 14만 |
|---|
| 2026.06.29 | ₩12,130 | ₩12,970 | ₩12,130 | ₩12,850 | +5.94% | 17.4만 |
|---|
| 2026.06.26 | ₩13,160 | ₩13,280 | ₩12,240 | ₩12,430 | -5.55% | 27.6만 |
|---|
| 2026.06.25 | ₩14,150 | ₩14,620 | ₩13,470 | ₩13,570 | -4.10% | 28.7만 |
|---|
| 2026.06.24 | ₩14,130 | ₩14,920 | ₩14,050 | ₩14,370 | +1.70% | 34.4만 |
|---|
| 2026.06.23 | ₩15,200 | ₩16,690 | ₩14,480 | ₩14,600 | -3.95% | 156.2만 |
|---|
| 2026.06.22 | ₩14,930 | ₩17,210 | ₩14,340 | ₩15,530 | +4.02% | 176.9만 |
|---|
| 2026.06.19 | ₩16,660 | ₩16,660 | ₩15,120 | ₩15,630 | -6.18% | 50.3만 |
|---|
| 2026.06.18 | ₩15,760 | ₩17,950 | ₩15,010 | ₩17,290 | +9.71% | 238.8만 |
|---|
| 2026.06.17 | ₩17,000 | ₩18,360 | ₩15,910 | ₩16,080 | -5.41% | 231.4만 |
|---|
| 2026.06.16 | ₩14,330 | ₩14,850 | ₩13,760 | ₩14,840 | +3.56% | 32.5만 |
|---|
| 2026.06.15 | ₩14,800 | ₩15,160 | ₩14,190 | ₩14,200 | -4.05% | 27.3만 |
|---|
| 2026.06.12 | ₩14,190 | ₩14,760 | ₩14,140 | ₩14,270 | +0.56% | 23.6만 |
|---|
| 2026.06.11 | ₩13,980 | ₩14,200 | ₩13,390 | ₩13,850 | -0.93% | 26.6만 |
|---|
| 2026.06.10 | ₩14,220 | ₩14,720 | ₩13,550 | ₩14,020 | -1.41% | 35.3만 |
|---|
| 2026.06.09 | ₩13,450 | ₩14,200 | ₩13,450 | ₩13,910 | +3.42% | 32.9만 |
|---|
| 2026.06.08 | ₩14,000 | ₩14,200 | ₩12,400 | ₩13,950 | -0.36% | 69.7만 |
|---|
| 2026.06.05 | ₩13,600 | ₩13,710 | ₩13,160 | ₩13,590 | -0.07% | 15.2만 |
|---|
| 2026.06.04 | ₩13,810 | ₩14,480 | ₩13,810 | ₩13,980 | +1.23% | 22.2만 |
|---|
| 2026.06.02 | ₩13,690 | ₩13,980 | ₩13,510 | ₩13,760 | +0.51% | 24.9만 |
|---|
| 2026.06.01 | ₩14,100 | ₩14,890 | ₩13,920 | ₩14,290 | +1.35% | 34.5만 |
|---|
| 2026.05.29 | ₩15,680 | ₩15,940 | ₩14,340 | ₩14,710 | -6.19% | 56.7만 |
|---|
| 2026.05.28 | ₩16,350 | ₩16,920 | ₩15,490 | ₩16,000 | -2.14% | 39.2만 |
|---|
| 2026.05.27 | ₩17,490 | ₩17,520 | ₩15,940 | ₩16,060 | -8.18% | 43만 |
|---|
| 2026.05.26 | ₩17,930 | ₩18,010 | ₩17,550 | ₩17,750 | -1.00% | 28만 |
|---|
| 2026.05.22 | ₩17,830 | ₩18,080 | ₩17,690 | ₩17,710 | -0.67% | 22만 |
|---|
| 2026.05.21 | ₩17,840 | ₩18,330 | ₩17,450 | ₩17,450 | -2.19% | 43.5만 |
|---|
| 2026.05.20 | ₩18,660 | ₩19,440 | ₩17,660 | ₩17,730 | -4.98% | 42.9만 |
|---|
| 2026.05.19 | ₩18,400 | ₩20,650 | ₩17,200 | ₩19,760 | +7.39% | 103.4만 |
|---|
| 2026.05.18 | ₩19,320 | ₩19,480 | ₩18,050 | ₩18,930 | -2.02% | 80.6만 |
|---|
| 2026.05.15 | ₩18,370 | ₩21,700 | ₩17,320 | ₩20,700 | +12.68% | 446.3만 |
|---|
| 2026.05.14 | ₩18,280 | ₩19,270 | ₩18,270 | ₩18,470 | +1.04% | 38.5만 |
|---|
| 2026.05.13 | ₩16,960 | ₩19,500 | ₩16,960 | ₩18,770 | +10.67% | 169.2만 |
|---|
| 2026.05.12 | ₩18,680 | ₩18,900 | ₩17,180 | ₩17,360 | -7.07% | 64만 |
|---|
| 2026.05.11 | ₩19,520 | ₩19,690 | ₩18,630 | ₩18,680 | -4.30% | 46.5만 |
|---|
| 2026.05.08 | ₩20,150 | ₩20,300 | ₩19,300 | ₩19,840 | -1.54% | 63.5만 |
|---|
| 2026.05.07 | ₩19,800 | ₩23,000 | ₩18,940 | ₩21,050 | +6.31% | 470.8만 |
|---|
| 2026.05.06 | ₩20,550 | ₩21,100 | ₩19,670 | ₩20,150 | -1.95% | 133.3만 |
|---|
| 2026.05.04 | ₩20,200 | ₩20,200 | ₩18,800 | ₩18,800 | -6.93% | 106만 |
|---|
| 2026.04.30 | ₩21,150 | ₩21,150 | ₩20,000 | ₩20,300 | -4.02% | 105.4만 |
|---|
| 2026.04.29 | ₩22,350 | ₩22,450 | ₩20,150 | ₩21,850 | -2.24% | 306.6만 |
|---|
| 2026.04.28 | ₩17,050 | ₩21,600 | ₩16,710 | ₩21,600 | +26.69% | 700.6만 |
|---|
| 2026.04.27 | ₩16,200 | ₩16,700 | ₩15,910 | ₩16,630 | +2.65% | 60.9만 |
|---|
| 2026.04.24 | ₩15,520 | ₩16,040 | ₩15,440 | ₩15,860 | +2.19% | 38.4만 |
|---|
| 2026.04.23 | ₩16,140 | ₩16,190 | ₩15,300 | ₩15,510 | -3.90% | 54.1만 |
|---|
| 2026.04.22 | ₩16,560 | ₩16,730 | ₩16,090 | ₩16,200 | -2.17% | 50.4만 |
|---|
| 2026.04.21 | ₩16,670 | ₩16,740 | ₩16,230 | ₩16,380 | -1.74% | 71.8만 |
|---|
| 2026.04.20 | ₩16,810 | ₩17,150 | ₩16,350 | ₩16,740 | -0.42% | 163.1만 |
|---|
| 2026.04.17 | ₩16,230 | ₩16,330 | ₩15,900 | ₩16,050 | -1.11% | 44.2만 |
|---|
| 2026.04.16 | ₩16,630 | ₩16,720 | ₩16,030 | ₩16,180 | -2.71% | 76.3만 |
|---|
| 2026.04.15 | ₩17,230 | ₩17,240 | ₩16,490 | ₩16,850 | -2.21% | 135.9만 |
|---|
| 2026.04.14 | ₩17,540 | ₩17,970 | ₩16,750 | ₩17,360 | -1.03% | 248.7만 |
|---|
| 2026.04.13 | ₩18,140 | ₩18,560 | ₩17,200 | ₩17,610 | -2.92% | 365.3만 |
|---|
| 2026.04.10 | ₩17,000 | ₩17,250 | ₩16,300 | ₩16,500 | -2.94% | 228.3만 |
|---|
| 2026.04.09 | ₩14,170 | ₩17,760 | ₩14,050 | ₩16,830 | +18.77% | 1463.5만 |
|---|
| 2026.04.08 | ₩13,900 | ₩14,870 | ₩13,310 | ₩14,660 | +5.47% | 321.9만 |
|---|
| 2026.04.07 | ₩14,590 | ₩15,110 | ₩13,770 | ₩14,000 | -4.04% | 134.8만 |
|---|
| 2026.04.06 | ₩14,260 | ₩16,200 | ₩13,770 | ₩14,990 | +5.12% | 665.3만 |
|---|
| 2026.04.03 | ₩14,620 | ₩15,400 | ₩13,530 | ₩14,920 | +2.05% | 610.8만 |
|---|
| 2026.04.02 | ₩11,900 | ₩13,200 | ₩11,430 | ₩12,290 | +3.28% | 269.3만 |
|---|
| 2026.04.01 | ₩11,150 | ₩11,670 | ₩11,150 | ₩11,600 | +4.04% | 15.2만 |
|---|
| 2026.03.31 | ₩11,390 | ₩11,630 | ₩10,810 | ₩10,850 | -4.74% | 19.4만 |
|---|
| 2026.03.30 | ₩10,950 | ₩11,650 | ₩10,880 | ₩11,420 | +4.29% | 13.7만 |
|---|
| 2026.03.27 | ₩11,330 | ₩11,470 | ₩11,000 | ₩11,370 | +0.35% | 10.5만 |
|---|
| 2026.03.26 | ₩12,050 | ₩12,050 | ₩11,510 | ₩11,520 | -4.40% | 13.5만 |
|---|
| 2026.03.25 | ₩12,140 | ₩12,240 | ₩11,730 | ₩12,060 | -0.66% | 15.7만 |
|---|
| 2026.03.24 | ₩12,400 | ₩12,410 | ₩11,610 | ₩11,960 | -3.55% | 19.3만 |
|---|
| 2026.03.23 | ₩12,790 | ₩12,840 | ₩11,840 | ₩11,880 | -7.11% | 31.7만 |
|---|
| 2026.03.20 | ₩12,380 | ₩12,700 | ₩12,040 | ₩12,570 | +1.53% | 54만 |
|---|
| 2026.03.19 | ₩11,800 | ₩12,290 | ₩11,780 | ₩12,030 | +1.95% | 16만 |
|---|
| 2026.03.18 | ₩12,050 | ₩12,150 | ₩11,930 | ₩12,000 | -0.41% | 19.2만 |
|---|
| 2026.03.17 | ₩11,900 | ₩12,100 | ₩11,790 | ₩11,960 | +0.50% | 22.5만 |
|---|
| 2026.03.16 | ₩11,920 | ₩12,100 | ₩11,750 | ₩11,830 | -0.76% | 23.3만 |
|---|
| 2026.03.13 | ₩12,130 | ₩12,190 | ₩11,640 | ₩11,770 | -2.97% | 26.2만 |
|---|
| 2026.03.12 | ₩11,710 | ₩12,295 | ₩11,590 | ₩12,150 | +3.76% | 46.8만 |
|---|
| 2026.03.11 | ₩11,350 | ₩11,990 | ₩11,350 | ₩11,680 | +2.91% | 33.2만 |
|---|
| 2026.03.10 | ₩11,420 | ₩11,420 | ₩11,000 | ₩11,190 | -2.01% | 16.1만 |
|---|
| 2026.03.09 | ₩10,410 | ₩11,400 | ₩10,410 | ₩11,180 | +7.40% | 33.5만 |
|---|
| 2026.03.06 | ₩10,510 | ₩11,080 | ₩10,410 | ₩11,000 | +4.66% | 14.6만 |
|---|
| 2026.03.05 | ₩10,350 | ₩10,850 | ₩10,350 | ₩10,750 | +3.86% | 15.8만 |
|---|
| 2026.03.04 | ₩11,070 | ₩11,110 | ₩9,890 | ₩9,910 | -10.48% | 34.4만 |
|---|
| 2026.03.03 | ₩11,840 | ₩11,990 | ₩11,290 | ₩11,430 | -3.46% | 24만 |
|---|
| 2026.02.27 | ₩11,390 | ₩12,120 | ₩11,230 | ₩11,660 | +2.37% | 40.5만 |
|---|
| 2026.02.26 | ₩11,870 | ₩11,870 | ₩11,330 | ₩11,350 | -4.38% | 26.2만 |
|---|
| 2026.02.25 | ₩12,030 | ₩12,230 | ₩11,600 | ₩11,790 | -2.00% | 38.5만 |
|---|
| 2026.02.24 | ₩12,190 | ₩12,250 | ₩11,810 | ₩11,910 | -2.30% | 21.9만 |
|---|
| 2026.02.23 | ₩12,840 | ₩12,850 | ₩11,960 | ₩12,070 | -6.00% | 55.9만 |
|---|
| 2026.02.20 | ₩12,510 | ₩12,950 | ₩12,190 | ₩12,770 | +2.08% | 137만 |
|---|
| 2026.02.19 | ₩11,450 | ₩11,820 | ₩11,380 | ₩11,750 | +2.62% | 32.3만 |
|---|
| 2026.02.13 | ₩11,120 | ₩11,830 | ₩10,860 | ₩11,400 | +2.52% | 54.6만 |
|---|
| 2026.02.12 | ₩11,230 | ₩11,230 | ₩11,070 | ₩11,180 | -0.45% | 8.9만 |
|---|
| 2026.02.11 | ₩11,290 | ₩11,370 | ₩11,100 | ₩11,140 | -1.33% | 11.4만 |
|---|
| 2026.02.10 | ₩11,130 | ₩11,250 | ₩11,000 | ₩11,190 | +0.54% | 9.5만 |
|---|
| 2026.02.09 | ₩10,870 | ₩11,160 | ₩10,870 | ₩11,120 | +2.30% | 9.5만 |
|---|
| 2026.02.06 | ₩10,950 | ₩10,950 | ₩10,450 | ₩10,770 | -1.64% | 10.9만 |
|---|
| 2026.02.05 | ₩11,290 | ₩11,330 | ₩10,950 | ₩11,030 | -2.30% | 14.6만 |
|---|
| 2026.02.04 | ₩10,950 | ₩11,290 | ₩10,940 | ₩11,280 | +3.01% | 14.1만 |
|---|
| 2026.02.03 | ₩10,760 | ₩11,090 | ₩10,700 | ₩11,080 | +2.97% | 12.9만 |
|---|
| 2026.02.02 | ₩11,000 | ₩11,100 | ₩10,560 | ₩10,580 | -3.82% | 18만 |
|---|
| 2026.01.30 | ₩11,380 | ₩11,470 | ₩11,160 | ₩11,240 | -1.23% | 20.1만 |
|---|
| 2026.01.29 | ₩11,220 | ₩11,540 | ₩11,040 | ₩11,490 | +2.41% | 26.7만 |
|---|
| 2026.01.28 | ₩11,540 | ₩11,570 | ₩11,290 | ₩11,300 | -2.08% | 30.3만 |
|---|
| 2026.01.27 | ₩11,410 | ₩11,740 | ₩11,310 | ₩11,660 | +2.19% | 65.8만 |
|---|
| 2026.01.26 | ₩11,070 | ₩11,180 | ₩10,920 | ₩11,070 | 0.00% | 30.1만 |
|---|
| 2026.01.23 | ₩11,480 | ₩11,490 | ₩11,190 | ₩11,300 | -1.57% | 46.4만 |
|---|
| 2026.01.22 | ₩11,820 | ₩12,060 | ₩11,550 | ₩11,700 | -1.02% | 121.4만 |
|---|
| 2026.01.21 | ₩12,850 | ₩13,520 | ₩11,800 | ₩12,290 | -4.36% | 587.4만 |
|---|
| 2026.01.20 | ₩10,390 | ₩10,690 | ₩10,310 | ₩10,400 | +0.10% | 15.9만 |
|---|
| 2026.01.19 | ₩10,350 | ₩10,430 | ₩10,190 | ₩10,390 | +0.39% | 12.7만 |
|---|
| 2026.01.16 | ₩10,610 | ₩10,640 | ₩10,220 | ₩10,230 | -3.58% | 21만 |
|---|
| 2026.01.15 | ₩11,160 | ₩11,200 | ₩10,490 | ₩10,600 | -5.02% | 66.8만 |
|---|
| 2026.01.14 | ₩10,020 | ₩10,150 | ₩9,880 | ₩10,040 | +0.20% | 12.1만 |
|---|
| 2026.01.13 | ₩9,960 | ₩10,100 | ₩9,820 | ₩10,020 | +0.60% | 13.5만 |
|---|
| 2026.01.12 | ₩10,010 | ₩10,200 | ₩9,930 | ₩9,950 | -0.60% | 24.2만 |
|---|
| 2026.01.09 | ₩9,510 | ₩10,300 | ₩9,430 | ₩10,250 | +7.78% | 53.8만 |
|---|
| 2026.01.08 | ₩9,410 | ₩9,410 | ₩9,060 | ₩9,100 | -3.29% | 15.1만 |
|---|
| 2026.01.07 | ₩9,760 | ₩9,760 | ₩9,310 | ₩9,400 | -3.69% | 17.5만 |
|---|
| 2026.01.06 | ₩10,050 | ₩10,050 | ₩9,670 | ₩9,760 | -2.89% | 21.6만 |
|---|
| 2026.01.05 | ₩9,990 | ₩10,300 | ₩9,700 | ₩10,140 | +1.50% | 52.7만 |
|---|
| 2026.01.02 | ₩9,030 | ₩9,220 | ₩9,030 | ₩9,150 | +1.33% | 7.2만 |
|---|
| 2025.12.30 | ₩9,240 | ₩9,310 | ₩9,070 | ₩9,110 | -1.41% | 14.3만 |
|---|
| 2025.12.29 | ₩9,200 | ₩9,510 | ₩9,190 | ₩9,370 | +1.85% | 9.3만 |
|---|
| 2025.12.26 | ₩9,540 | ₩9,630 | ₩9,300 | ₩9,340 | -2.10% | 17.7만 |
|---|
| 2025.12.24 | ₩9,510 | ₩9,620 | ₩9,470 | ₩9,550 | +0.42% | 6만 |
|---|
| 2025.12.23 | ₩9,720 | ₩9,730 | ₩9,500 | ₩9,530 | -1.95% | 9만 |
|---|
| 2025.12.22 | ₩9,460 | ₩9,770 | ₩9,460 | ₩9,720 | +2.75% | 14.3만 |
|---|
| 2025.12.19 | ₩9,230 | ₩9,580 | ₩9,170 | ₩9,450 | +2.38% | 11.2만 |
|---|
| 2025.12.18 | ₩9,320 | ₩9,430 | ₩9,200 | ₩9,220 | -1.07% | 11만 |
|---|
| 2025.12.17 | ₩9,350 | ₩9,550 | ₩9,340 | ₩9,470 | +1.28% | 8만 |
|---|
| 2025.12.16 | ₩9,610 | ₩9,690 | ₩9,290 | ₩9,320 | -3.02% | 21만 |
|---|
| 2025.12.15 | ₩9,800 | ₩9,840 | ₩9,630 | ₩9,680 | -1.22% | 11.2만 |
|---|
| 2025.12.12 | ₩9,630 | ₩9,870 | ₩9,630 | ₩9,850 | +2.28% | 13.3만 |
|---|
| 2025.12.11 | ₩9,520 | ₩9,870 | ₩9,490 | ₩9,610 | +0.95% | 16.7만 |
|---|
| 2025.12.10 | ₩9,820 | ₩9,830 | ₩9,510 | ₩9,530 | -2.95% | 26.3만 |
|---|
| 2025.12.09 | ₩9,880 | ₩9,930 | ₩9,810 | ₩9,820 | -0.61% | 5.4만 |
|---|
| 2025.12.08 | ₩10,010 | ₩10,040 | ₩9,890 | ₩9,930 | -0.80% | 9.7만 |
|---|
| 2025.12.05 | ₩9,680 | ₩10,020 | ₩9,640 | ₩10,010 | +3.41% | 13.7만 |
|---|
| 2025.12.04 | ₩9,800 | ₩9,810 | ₩9,670 | ₩9,680 | -1.22% | 8.8만 |
|---|
| 2025.12.03 | ₩9,710 | ₩9,880 | ₩9,590 | ₩9,800 | +0.93% | 15.2만 |
|---|
| 2025.12.02 | ₩9,670 | ₩9,760 | ₩9,650 | ₩9,700 | +0.31% | 9.8만 |
|---|
| 2025.12.01 | ₩9,740 | ₩10,160 | ₩9,680 | ₩9,700 | -0.41% | 23.3만 |
|---|
| 2025.11.28 | ₩9,650 | ₩9,950 | ₩9,400 | ₩9,730 | +0.83% | 84.3만 |
|---|
| 2025.11.27 | ₩10,220 | ₩10,530 | ₩10,190 | ₩10,430 | +2.05% | 16.8만 |
|---|
| 2025.11.26 | ₩10,120 | ₩10,350 | ₩10,050 | ₩10,250 | +1.28% | 10만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,430 | ₩9,990 | ₩10,120 | +0.70% | 7.5만 |
|---|
| 2025.11.24 | ₩10,120 | ₩10,280 | ₩10,020 | ₩10,040 | -0.79% | 8.5만 |
|---|
| 2025.11.21 | ₩10,210 | ₩10,260 | ₩10,070 | ₩10,090 | -1.18% | 13.8만 |
|---|
| 2025.11.20 | ₩10,240 | ₩10,540 | ₩10,240 | ₩10,420 | +1.76% | 7.3만 |
|---|
| 2025.11.19 | ₩10,380 | ₩10,580 | ₩10,140 | ₩10,300 | -0.77% | 11.2만 |
|---|
| 2025.11.18 | ₩10,760 | ₩10,920 | ₩10,340 | ₩10,380 | -3.53% | 17.7만 |
|---|
| 2025.11.17 | ₩11,000 | ₩11,150 | ₩10,890 | ₩10,950 | -0.45% | 9.4만 |
|---|
| 2025.11.14 | ₩10,850 | ₩11,180 | ₩10,850 | ₩10,890 | +0.37% | 8.2만 |
|---|
| 2025.11.13 | ₩11,060 | ₩11,390 | ₩10,960 | ₩11,100 | +0.36% | 11.1만 |
|---|
| 2025.11.12 | ₩10,700 | ₩11,090 | ₩10,700 | ₩11,070 | +3.46% | 10.1만 |
|---|
| 2025.11.11 | ₩11,130 | ₩11,330 | ₩10,610 | ₩10,740 | -3.50% | 24.8만 |
|---|
| 2025.11.10 | ₩10,940 | ₩11,200 | ₩10,900 | ₩11,150 | +1.92% | 7.4만 |
|---|
| 2025.11.07 | ₩11,100 | ₩11,210 | ₩10,740 | ₩10,940 | -1.44% | 19.6만 |
|---|
| 2025.11.06 | ₩11,290 | ₩11,420 | ₩11,100 | ₩11,200 | -0.80% | 12.3만 |
|---|
| 2025.11.05 | ₩11,450 | ₩11,510 | ₩11,030 | ₩11,200 | -2.18% | 20.1만 |
|---|
| 2025.11.04 | ₩11,570 | ₩11,850 | ₩11,550 | ₩11,550 | -0.17% | 18.1만 |
|---|
| 2025.11.03 | ₩11,830 | ₩12,000 | ₩11,630 | ₩11,690 | -1.18% | 24.4만 |
|---|
| 2025.10.31 | ₩11,920 | ₩12,170 | ₩11,830 | ₩11,830 | -0.76% | 20만 |
|---|
| 2025.10.30 | ₩12,780 | ₩13,310 | ₩11,840 | ₩11,860 | -7.20% | 143.3만 |
|---|
| 2025.10.29 | ₩12,920 | ₩13,175 | ₩12,780 | ₩12,840 | -0.62% | 32.7만 |
|---|
| 2025.10.28 | ₩12,920 | ₩13,010 | ₩12,670 | ₩12,920 | 0.00% | 23.2만 |
|---|
| 2025.10.27 | ₩13,100 | ₩13,130 | ₩12,880 | ₩12,950 | -1.15% | 29.6만 |
|---|
| 2025.10.24 | ₩13,270 | ₩13,270 | ₩12,780 | ₩13,110 | -1.21% | 47.2만 |
|---|
| 2025.10.23 | ₩12,390 | ₩13,620 | ₩12,190 | ₩13,280 | +7.18% | 156.5만 |
|---|
| 2025.10.22 | ₩11,950 | ₩12,420 | ₩11,800 | ₩12,390 | +3.68% | 26.7만 |
|---|
| 2025.10.21 | ₩11,890 | ₩12,180 | ₩11,890 | ₩11,950 | +0.50% | 26.8만 |
|---|
| 2025.10.20 | ₩11,910 | ₩12,350 | ₩11,730 | ₩11,900 | -0.08% | 20.6만 |
|---|
| 2025.10.17 | ₩12,010 | ₩12,500 | ₩11,730 | ₩11,910 | -0.83% | 27만 |
|---|
| 2025.10.16 | ₩11,670 | ₩12,190 | ₩11,600 | ₩12,020 | +3.00% | 23.9만 |
|---|
| 2025.10.15 | ₩11,310 | ₩11,700 | ₩11,310 | ₩11,680 | +3.27% | 12.7만 |
|---|
| 2025.10.14 | ₩11,500 | ₩11,650 | ₩11,300 | ₩11,360 | -1.22% | 13.4만 |
|---|
| 2025.10.13 | ₩11,100 | ₩11,740 | ₩11,100 | ₩11,500 | +3.60% | 13.3만 |
|---|
| 2025.10.10 | ₩11,570 | ₩11,570 | ₩11,050 | ₩11,380 | -1.64% | 25.5만 |
|---|