시장 데이터를 불러오는 중
전체 종목
네오리진 과거 주가
094860.KQ · KOSDAQ
주요 제품·사업: 게임소프트웨어 제작 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
094860.KQ · KOSDAQ
주요 제품·사업: 게임소프트웨어 제작 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,596 | ₩1,599 | ₩1,550 | ₩1,586 | -0.63% | 4.8만 |
| 2026.10.07 | ₩1,593 | ₩1,619 | ₩1,532 | ₩1,554 | -2.45% | 9.3만 |
| 2026.10.06 | ₩1,600 | ₩1,620 | ₩1,553 | ₩1,592 | -0.50% | 13.1만 |
| 2026.10.02 | ₩1,517 | ₩1,600 | ₩1,503 | ₩1,569 | +3.43% | 14.8만 |
| 2026.10.01 | ₩1,533 | ₩1,549 | ₩1,491 | ₩1,530 | -0.20% | 5.7만 |
| 2026.09.30 | ₩1,598 | ₩1,598 | ₩1,498 | ₩1,516 | -5.13% | 8.3만 |
| 2026.09.29 | ₩1,586 | ₩1,586 | ₩1,510 | ₩1,562 | -1.51% | 11.6만 |
| 2026.09.28 | ₩1,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,398 |
| ₩1,586 |
| +13.45% |
| 32.7만 |
| 2026.09.23 | ₩1,350 | ₩1,435 | ₩1,340 | ₩1,384 | +2.52% | 11.9만 |
|---|
| 2026.09.22 | ₩1,472 | ₩1,472 | ₩1,339 | ₩1,350 | -8.29% | 9.9만 |
|---|
| 2026.09.21 | ₩1,492 | ₩1,499 | ₩1,443 | ₩1,472 | -1.34% | 8.7만 |
|---|
| 2026.09.18 | ₩1,522 | ₩1,531 | ₩1,486 | ₩1,508 | -0.92% | 7.3만 |
|---|
| 2026.09.17 | ₩1,540 | ₩1,540 | ₩1,453 | ₩1,520 | -1.30% | 6.6만 |
|---|
| 2026.09.16 | ₩1,497 | ₩1,523 | ₩1,474 | ₩1,514 | +1.14% | 6.9만 |
|---|
| 2026.09.15 | ₩1,539 | ₩1,539 | ₩1,477 | ₩1,506 | -2.14% | 6.2만 |
|---|
| 2026.09.14 | ₩1,502 | ₩1,550 | ₩1,490 | ₩1,526 | +1.60% | 9.1만 |
|---|
| 2026.09.11 | ₩1,500 | ₩1,520 | ₩1,489 | ₩1,502 | +0.13% | 5.4만 |
|---|
| 2026.09.10 | ₩1,530 | ₩1,539 | ₩1,478 | ₩1,501 | -1.90% | 7.5만 |
|---|
| 2026.09.09 | ₩1,480 | ₩1,544 | ₩1,475 | ₩1,533 | +3.58% | 21.3만 |
|---|
| 2026.09.08 | ₩1,412 | ₩1,499 | ₩1,412 | ₩1,484 | +5.10% | 11.1만 |
|---|
| 2026.09.07 | ₩1,470 | ₩1,504 | ₩1,456 | ₩1,469 | -0.07% | 18.5만 |
|---|
| 2026.09.04 | ₩1,442 | ₩1,463 | ₩1,432 | ₩1,460 | +1.25% | 11.6만 |
|---|
| 2026.09.03 | ₩1,430 | ₩1,450 | ₩1,419 | ₩1,441 | +0.77% | 8.9만 |
|---|
| 2026.09.02 | ₩1,450 | ₩1,450 | ₩1,401 | ₩1,431 | -1.31% | 4.9만 |
|---|
| 2026.09.01 | ₩1,396 | ₩1,450 | ₩1,372 | ₩1,440 | +3.15% | 15만 |
|---|
| 2026.08.31 | ₩1,400 | ₩1,420 | ₩1,366 | ₩1,413 | +0.93% | 10만 |
|---|
| 2026.08.28 | ₩1,379 | ₩1,400 | ₩1,310 | ₩1,400 | +1.52% | 24.5만 |
|---|
| 2026.08.27 | ₩1,351 | ₩1,380 | ₩1,313 | ₩1,341 | -0.74% | 28.2만 |
|---|
| 2026.08.26 | ₩1,325 | ₩1,365 | ₩1,311 | ₩1,355 | +2.26% | 13.4만 |
|---|
| 2026.08.25 | ₩1,334 | ₩1,354 | ₩1,284 | ₩1,325 | -0.67% | 10.6만 |
|---|
| 2026.08.24 | ₩1,285 | ₩1,352 | ₩1,270 | ₩1,334 | +3.81% | 17.8만 |
|---|
| 2026.08.21 | ₩1,234 | ₩1,280 | ₩1,220 | ₩1,273 | +3.16% | 6.5만 |
|---|
| 2026.08.20 | ₩1,215 | ₩1,247 | ₩1,191 | ₩1,245 | +2.47% | 11.7만 |
|---|
| 2026.08.19 | ₩1,238 | ₩1,238 | ₩1,175 | ₩1,226 | -0.97% | 2.2만 |
|---|
| 2026.08.18 | ₩1,267 | ₩1,270 | ₩1,152 | ₩1,246 | -1.66% | 11.9만 |
|---|
| 2026.08.14 | ₩1,284 | ₩1,284 | ₩1,218 | ₩1,273 | -0.86% | 4.9만 |
|---|
| 2026.08.13 | ₩1,298 | ₩1,298 | ₩1,246 | ₩1,284 | -1.08% | 3.3만 |
|---|
| 2026.08.12 | ₩1,324 | ₩1,324 | ₩1,286 | ₩1,288 | -2.72% | 5.3만 |
|---|
| 2026.08.11 | ₩1,346 | ₩1,346 | ₩1,304 | ₩1,311 | -2.60% | 6만 |
|---|
| 2026.08.10 | ₩1,352 | ₩1,370 | ₩1,329 | ₩1,346 | -0.44% | 6.5만 |
|---|
| 2026.08.07 | ₩1,362 | ₩1,375 | ₩1,317 | ₩1,352 | -0.73% | 3.5만 |
|---|
| 2026.08.06 | ₩1,345 | ₩1,365 | ₩1,307 | ₩1,349 | +0.30% | 9.1만 |
|---|
| 2026.08.05 | ₩1,278 | ₩1,355 | ₩1,273 | ₩1,350 | +5.63% | 6.7만 |
|---|
| 2026.08.04 | ₩1,249 | ₩1,288 | ₩1,229 | ₩1,270 | +1.68% | 8.4만 |
|---|
| 2026.08.03 | ₩1,205 | ₩1,300 | ₩1,205 | ₩1,253 | +3.98% | 22.8만 |
|---|
| 2026.07.31 | ₩1,330 | ₩1,330 | ₩1,191 | ₩1,222 | -8.12% | 30.4만 |
|---|
| 2026.07.30 | ₩1,216 | ₩1,260 | ₩1,200 | ₩1,218 | +0.16% | 9만 |
|---|
| 2026.07.29 | ₩1,210 | ₩1,248 | ₩1,132 | ₩1,204 | -0.50% | 21.8만 |
|---|
| 2026.07.28 | ₩1,213 | ₩1,300 | ₩1,200 | ₩1,200 | -1.07% | 11.3만 |
|---|
| 2026.07.27 | ₩1,261 | ₩1,293 | ₩1,245 | ₩1,290 | +2.30% | 4.4만 |
|---|
| 2026.07.24 | ₩1,329 | ₩1,339 | ₩1,245 | ₩1,250 | -5.94% | 19.5만 |
|---|
| 2026.07.23 | ₩1,387 | ₩1,396 | ₩1,319 | ₩1,383 | -0.29% | 14.6만 |
|---|
| 2026.07.22 | ₩1,398 | ₩1,421 | ₩1,352 | ₩1,374 | -1.72% | 16.9만 |
|---|
| 2026.07.21 | ₩1,438 | ₩1,438 | ₩1,395 | ₩1,421 | -1.18% | 13.7만 |
|---|
| 2026.07.20 | ₩1,426 | ₩1,434 | ₩1,395 | ₩1,425 | -0.07% | 18.2만 |
|---|
| 2026.07.16 | ₩1,433 | ₩1,433 | ₩1,406 | ₩1,429 | -0.28% | 5.8만 |
|---|
| 2026.07.15 | ₩1,368 | ₩1,420 | ₩1,367 | ₩1,419 | +3.73% | 8.3만 |
|---|
| 2026.07.14 | ₩1,415 | ₩1,453 | ₩1,323 | ₩1,369 | -3.25% | 63.2만 |
|---|
| 2026.07.13 | ₩1,499 | ₩1,508 | ₩1,425 | ₩1,463 | -2.40% | 31.1만 |
|---|
| 2026.07.10 | ₩1,422 | ₩1,509 | ₩1,411 | ₩1,475 | +3.73% | 33.8만 |
|---|
| 2026.07.09 | ₩1,300 | ₩1,440 | ₩1,300 | ₩1,419 | +9.15% | 25.7만 |
|---|
| 2026.07.08 | ₩1,449 | ₩1,449 | ₩1,377 | ₩1,431 | -1.24% | 19.8만 |
|---|
| 2026.07.07 | ₩1,423 | ₩1,423 | ₩1,375 | ₩1,413 | -0.70% | 15.7만 |
|---|
| 2026.07.06 | ₩1,404 | ₩1,430 | ₩1,379 | ₩1,423 | +1.35% | 29.1만 |
|---|
| 2026.07.03 | ₩1,401 | ₩1,405 | ₩1,311 | ₩1,404 | +0.21% | 16.7만 |
|---|
| 2026.07.02 | ₩1,335 | ₩1,409 | ₩1,300 | ₩1,400 | +4.87% | 29.5만 |
|---|
| 2026.07.01 | ₩1,278 | ₩1,337 | ₩1,254 | ₩1,305 | +2.11% | 13.5만 |
|---|
| 2026.06.30 | ₩1,286 | ₩1,340 | ₩1,235 | ₩1,277 | -0.70% | 11.2만 |
|---|
| 2026.06.29 | ₩1,231 | ₩1,304 | ₩1,215 | ₩1,286 | +4.47% | 12.4만 |
|---|
| 2026.06.26 | ₩1,299 | ₩1,299 | ₩1,200 | ₩1,231 | -5.23% | 11.5만 |
|---|
| 2026.06.25 | ₩1,362 | ₩1,362 | ₩1,265 | ₩1,274 | -6.46% | 8.2만 |
|---|
| 2026.06.24 | ₩1,384 | ₩1,384 | ₩1,275 | ₩1,325 | -4.26% | 8만 |
|---|
| 2026.06.23 | ₩1,345 | ₩1,355 | ₩1,251 | ₩1,279 | -4.91% | 17만 |
|---|
| 2026.06.22 | ₩1,381 | ₩1,448 | ₩1,340 | ₩1,369 | -0.87% | 16.3만 |
|---|
| 2026.06.19 | ₩1,403 | ₩1,411 | ₩1,357 | ₩1,379 | -1.71% | 14.1만 |
|---|
| 2026.06.18 | ₩1,404 | ₩1,450 | ₩1,391 | ₩1,410 | +0.43% | 13.8만 |
|---|
| 2026.06.17 | ₩1,391 | ₩1,445 | ₩1,385 | ₩1,413 | +1.58% | 25만 |
|---|
| 2026.06.16 | ₩1,390 | ₩1,416 | ₩1,364 | ₩1,391 | +0.07% | 14.3만 |
|---|
| 2026.06.15 | ₩1,354 | ₩1,420 | ₩1,352 | ₩1,390 | +2.66% | 26.4만 |
|---|
| 2026.06.12 | ₩1,365 | ₩1,393 | ₩1,321 | ₩1,354 | -0.81% | 12.7만 |
|---|
| 2026.06.11 | ₩1,380 | ₩1,380 | ₩1,314 | ₩1,321 | -4.28% | 52.2만 |
|---|
| 2026.06.10 | ₩1,345 | ₩1,386 | ₩1,280 | ₩1,347 | +0.15% | 15.7만 |
|---|
| 2026.06.09 | ₩1,316 | ₩1,389 | ₩1,301 | ₩1,326 | +0.76% | 28.6만 |
|---|
| 2026.06.08 | ₩1,334 | ₩1,400 | ₩1,290 | ₩1,329 | -0.37% | 15.4만 |
|---|
| 2026.06.05 | ₩1,331 | ₩1,371 | ₩1,290 | ₩1,334 | +0.23% | 20.7만 |
|---|
| 2026.06.04 | ₩1,331 | ₩1,416 | ₩1,314 | ₩1,331 | 0.00% | 6.8만 |
|---|
| 2026.06.02 | ₩1,376 | ₩1,455 | ₩1,300 | ₩1,330 | -3.34% | 11.9만 |
|---|
| 2026.06.01 | ₩1,350 | ₩1,408 | ₩1,325 | ₩1,376 | +1.93% | 21.9만 |
|---|
| 2026.05.29 | ₩1,411 | ₩1,435 | ₩1,316 | ₩1,355 | -3.97% | 15.4만 |
|---|
| 2026.05.28 | ₩1,401 | ₩1,448 | ₩1,386 | ₩1,411 | +0.71% | 14만 |
|---|
| 2026.05.27 | ₩1,416 | ₩1,453 | ₩1,380 | ₩1,400 | -1.13% | 42.8만 |
|---|
| 2026.05.26 | ₩1,414 | ₩1,458 | ₩1,395 | ₩1,428 | +0.99% | 35.6만 |
|---|
| 2026.05.22 | ₩1,425 | ₩1,457 | ₩1,383 | ₩1,430 | +0.35% | 41.1만 |
|---|
| 2026.05.21 | ₩1,469 | ₩1,470 | ₩1,404 | ₩1,430 | -2.65% | 16.8만 |
|---|
| 2026.05.20 | ₩1,488 | ₩1,488 | ₩1,408 | ₩1,448 | -2.69% | 7.8만 |
|---|
| 2026.05.19 | ₩1,458 | ₩1,472 | ₩1,395 | ₩1,459 | +0.07% | 23.9만 |
|---|
| 2026.05.18 | ₩1,462 | ₩1,474 | ₩1,410 | ₩1,458 | -0.27% | 14.9만 |
|---|
| 2026.05.15 | ₩1,444 | ₩1,479 | ₩1,423 | ₩1,462 | +1.25% | 28.7만 |
|---|
| 2026.05.14 | ₩1,426 | ₩1,476 | ₩1,411 | ₩1,444 | +1.26% | 28.5만 |
|---|
| 2026.05.13 | ₩1,427 | ₩1,444 | ₩1,380 | ₩1,438 | +0.77% | 20.2만 |
|---|
| 2026.05.12 | ₩1,388 | ₩1,445 | ₩1,373 | ₩1,427 | +2.81% | 15.6만 |
|---|
| 2026.05.11 | ₩1,453 | ₩1,470 | ₩1,400 | ₩1,400 | -3.65% | 15.5만 |
|---|
| 2026.05.08 | ₩1,485 | ₩1,520 | ₩1,398 | ₩1,465 | -1.35% | 16.2만 |
|---|
| 2026.05.07 | ₩1,484 | ₩1,484 | ₩1,437 | ₩1,480 | -0.27% | 16.7만 |
|---|
| 2026.05.06 | ₩1,490 | ₩1,512 | ₩1,450 | ₩1,491 | +0.07% | 38.6만 |
|---|
| 2026.05.04 | ₩1,481 | ₩1,498 | ₩1,398 | ₩1,490 | +0.61% | 22.1만 |
|---|
| 2026.04.30 | ₩1,483 | ₩1,505 | ₩1,475 | ₩1,489 | +0.40% | 23.6만 |
|---|
| 2026.04.29 | ₩1,500 | ₩1,514 | ₩1,398 | ₩1,500 | 0.00% | 31.4만 |
|---|
| 2026.04.28 | ₩1,590 | ₩1,590 | ₩1,432 | ₩1,500 | -5.66% | 55.6만 |
|---|
| 2026.04.27 | ₩1,537 | ₩1,537 | ₩1,461 | ₩1,488 | -3.19% | 33.6만 |
|---|
| 2026.04.24 | ₩1,490 | ₩1,600 | ₩1,456 | ₩1,501 | +0.74% | 72.8만 |
|---|
| 2026.04.23 | ₩1,859 | ₩1,859 | ₩1,473 | ₩1,490 | -19.85% | 432.3만 |
|---|
| 2026.04.22 | ₩1,427 | ₩1,465 | ₩1,393 | ₩1,430 | +0.21% | 21.5만 |
|---|
| 2026.04.21 | ₩1,434 | ₩1,470 | ₩1,391 | ₩1,428 | -0.42% | 13.6만 |
|---|
| 2026.04.20 | ₩1,405 | ₩1,475 | ₩1,405 | ₩1,435 | +2.14% | 16.2만 |
|---|
| 2026.04.17 | ₩1,410 | ₩1,469 | ₩1,391 | ₩1,423 | +0.92% | 13.8만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,470 | ₩1,397 | ₩1,420 | -0.63% | 13.9만 |
|---|
| 2026.04.15 | ₩1,420 | ₩1,475 | ₩1,362 | ₩1,406 | -0.99% | 23.5만 |
|---|
| 2026.04.14 | ₩1,400 | ₩1,435 | ₩1,359 | ₩1,418 | +1.29% | 23.7만 |
|---|
| 2026.04.13 | ₩1,391 | ₩1,462 | ₩1,351 | ₩1,367 | -1.73% | 13.6만 |
|---|
| 2026.04.10 | ₩1,424 | ₩1,470 | ₩1,358 | ₩1,391 | -2.32% | 25.6만 |
|---|
| 2026.04.09 | ₩1,446 | ₩1,485 | ₩1,395 | ₩1,438 | -0.55% | 14.8만 |
|---|
| 2026.04.08 | ₩1,436 | ₩1,446 | ₩1,342 | ₩1,439 | +0.21% | 21.8만 |
|---|
| 2026.04.07 | ₩1,440 | ₩1,459 | ₩1,427 | ₩1,439 | -0.07% | 10.1만 |
|---|
| 2026.04.06 | ₩1,420 | ₩1,479 | ₩1,412 | ₩1,440 | +1.41% | 13.3만 |
|---|
| 2026.04.03 | ₩1,420 | ₩1,447 | ₩1,365 | ₩1,420 | 0.00% | 35.2만 |
|---|
| 2026.04.02 | ₩1,361 | ₩1,404 | ₩1,356 | ₩1,364 | +0.22% | 15만 |
|---|
| 2026.04.01 | ₩1,380 | ₩1,399 | ₩1,346 | ₩1,361 | -1.38% | 12.4만 |
|---|
| 2026.03.31 | ₩1,341 | ₩1,350 | ₩1,282 | ₩1,340 | -0.07% | 20.9만 |
|---|
| 2026.03.30 | ₩1,410 | ₩1,410 | ₩1,295 | ₩1,341 | -4.89% | 9.3만 |
|---|
| 2026.03.27 | ₩1,385 | ₩1,385 | ₩1,266 | ₩1,338 | -3.39% | 7.6만 |
|---|
| 2026.03.26 | ₩1,348 | ₩1,348 | ₩1,320 | ₩1,326 | -1.63% | 6.1만 |
|---|
| 2026.03.25 | ₩1,447 | ₩1,447 | ₩1,341 | ₩1,374 | -5.04% | 28.4만 |
|---|
| 2026.03.24 | ₩1,341 | ₩1,429 | ₩1,331 | ₩1,374 | +2.46% | 12.6만 |
|---|
| 2026.03.23 | ₩1,460 | ₩1,460 | ₩1,296 | ₩1,341 | -8.15% | 15.4만 |
|---|
| 2026.03.20 | ₩1,400 | ₩1,400 | ₩1,357 | ₩1,389 | -0.79% | 6.7만 |
|---|
| 2026.03.19 | ₩1,449 | ₩1,449 | ₩1,322 | ₩1,382 | -4.62% | 12.7만 |
|---|
| 2026.03.18 | ₩1,362 | ₩1,380 | ₩1,284 | ₩1,354 | -0.59% | 23.3만 |
|---|
| 2026.03.17 | ₩1,408 | ₩1,481 | ₩1,302 | ₩1,323 | -6.04% | 41.2만 |
|---|
| 2026.03.16 | ₩1,427 | ₩1,474 | ₩1,390 | ₩1,408 | -1.33% | 30.4만 |
|---|
| 2026.03.13 | ₩1,428 | ₩1,470 | ₩1,394 | ₩1,427 | -0.07% | 36.5만 |
|---|
| 2026.03.12 | ₩1,430 | ₩1,463 | ₩1,392 | ₩1,428 | -0.14% | 11.5만 |
|---|
| 2026.03.11 | ₩1,413 | ₩1,429 | ₩1,382 | ₩1,429 | +1.13% | 16.2만 |
|---|
| 2026.03.10 | ₩1,525 | ₩1,525 | ₩1,365 | ₩1,414 | -7.28% | 17.2만 |
|---|
| 2026.03.09 | ₩1,318 | ₩1,464 | ₩1,318 | ₩1,403 | +6.45% | 30.8만 |
|---|
| 2026.03.06 | ₩1,250 | ₩1,350 | ₩1,232 | ₩1,318 | +5.44% | 21만 |
|---|
| 2026.03.05 | ₩1,249 | ₩1,318 | ₩1,181 | ₩1,250 | +0.08% | 20.7만 |
|---|
| 2026.03.04 | ₩1,230 | ₩1,257 | ₩1,130 | ₩1,134 | -7.80% | 16.5만 |
|---|
| 2026.03.03 | ₩1,383 | ₩1,396 | ₩1,240 | ₩1,240 | -10.34% | 15.1만 |
|---|
| 2026.02.27 | ₩1,401 | ₩1,418 | ₩1,299 | ₩1,398 | -0.21% | 11.2만 |
|---|
| 2026.02.26 | ₩1,460 | ₩1,469 | ₩1,386 | ₩1,401 | -4.04% | 12.1만 |
|---|
| 2026.02.25 | ₩1,490 | ₩1,490 | ₩1,370 | ₩1,421 | -4.63% | 8.5만 |
|---|
| 2026.02.24 | ₩1,443 | ₩1,494 | ₩1,429 | ₩1,458 | +1.04% | 8.9만 |
|---|
| 2026.02.23 | ₩1,498 | ₩1,510 | ₩1,311 | ₩1,424 | -4.94% | 37.8만 |
|---|
| 2026.02.20 | ₩1,553 | ₩1,560 | ₩1,423 | ₩1,500 | -3.41% | 17.9만 |
|---|
| 2026.02.19 | ₩1,511 | ₩1,544 | ₩1,496 | ₩1,527 | +1.06% | 10.9만 |
|---|
| 2026.02.13 | ₩1,525 | ₩1,538 | ₩1,500 | ₩1,523 | -0.13% | 16.6만 |
|---|
| 2026.02.12 | ₩1,490 | ₩1,525 | ₩1,487 | ₩1,525 | +2.35% | 29.7만 |
|---|
| 2026.02.11 | ₩1,500 | ₩1,510 | ₩1,456 | ₩1,491 | -0.60% | 19.7만 |
|---|
| 2026.02.10 | ₩1,460 | ₩1,499 | ₩1,455 | ₩1,488 | +1.92% | 37.1만 |
|---|
| 2026.02.09 | ₩1,474 | ₩1,518 | ₩1,440 | ₩1,460 | -0.95% | 22.1만 |
|---|
| 2026.02.06 | ₩1,447 | ₩1,485 | ₩1,428 | ₩1,474 | +1.87% | 25.6만 |
|---|
| 2026.02.05 | ₩1,409 | ₩1,485 | ₩1,385 | ₩1,447 | +2.70% | 27만 |
|---|
| 2026.02.04 | ₩1,368 | ₩1,430 | ₩1,358 | ₩1,409 | +3.00% | 17.3만 |
|---|
| 2026.02.03 | ₩1,378 | ₩1,378 | ₩1,298 | ₩1,369 | -0.65% | 34.7만 |
|---|
| 2026.02.02 | ₩1,299 | ₩1,358 | ₩1,248 | ₩1,340 | +3.16% | 40.1만 |
|---|
| 2026.01.30 | ₩1,314 | ₩1,338 | ₩1,221 | ₩1,299 | -1.14% | 53.7만 |
|---|
| 2026.01.29 | ₩1,165 | ₩1,364 | ₩1,139 | ₩1,336 | +14.68% | 165.5만 |
|---|
| 2026.01.28 | ₩1,080 | ₩1,180 | ₩1,068 | ₩1,155 | +6.94% | 109.6만 |
|---|
| 2026.01.27 | ₩1,131 | ₩1,470 | ₩1,063 | ₩1,090 | -3.63% | 694.2만 |
|---|
| 2026.01.26 | ₩1,113 | ₩1,163 | ₩1,104 | ₩1,131 | +1.62% | 21.8만 |
|---|
| 2026.01.23 | ₩1,092 | ₩1,157 | ₩1,063 | ₩1,122 | +2.75% | 24.5만 |
|---|
| 2026.01.22 | ₩1,087 | ₩1,100 | ₩1,040 | ₩1,092 | +0.46% | 19.2만 |
|---|
| 2026.01.21 | ₩1,020 | ₩1,093 | ₩985 | ₩1,087 | +6.57% | 42.4만 |
|---|
| 2026.01.20 | ₩1,002 | ₩1,013 | ₩930 | ₩1,009 | +0.70% | 8.3만 |
|---|
| 2026.01.19 | ₩1,010 | ₩1,029 | ₩974 | ₩1,010 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩1,010 | ₩1,087 | ₩992 | ₩1,010 | 0.00% | 17만 |
|---|
| 2026.01.15 | ₩1,080 | ₩1,080 | ₩1,010 | ₩1,023 | -5.28% | 7.1만 |
|---|
| 2026.01.14 | ₩1,024 | ₩1,050 | ₩1,010 | ₩1,016 | -0.78% | 5.4만 |
|---|
| 2026.01.13 | ₩1,025 | ₩1,040 | ₩1,008 | ₩1,033 | +0.78% | 4만 |
|---|
| 2026.01.12 | ₩1,012 | ₩1,040 | ₩1,010 | ₩1,025 | +1.28% | 7.7만 |
|---|
| 2026.01.09 | ₩995 | ₩1,040 | ₩995 | ₩1,021 | +2.61% | 13.4만 |
|---|
| 2026.01.08 | ₩1,073 | ₩1,073 | ₩973 | ₩995 | -7.27% | 10만 |
|---|
| 2026.01.07 | ₩1,011 | ₩1,042 | ₩985 | ₩998 | -1.29% | 7.3만 |
|---|
| 2026.01.06 | ₩925 | ₩1,059 | ₩925 | ₩1,011 | +9.30% | 44.9만 |
|---|
| 2026.01.05 | ₩1,029 | ₩1,046 | ₩907 | ₩913 | -11.27% | 41.3만 |
|---|
| 2026.01.02 | ₩995 | ₩1,094 | ₩995 | ₩1,029 | +3.42% | 11만 |
|---|
| 2025.12.30 | ₩993 | ₩1,034 | ₩993 | ₩1,000 | +0.70% | 6.8만 |
|---|
| 2025.12.29 | ₩1,010 | ₩1,010 | ₩977 | ₩992 | -1.78% | 7.4만 |
|---|
| 2025.12.26 | ₩1,048 | ₩1,048 | ₩970 | ₩1,019 | -2.77% | 2.8만 |
|---|
| 2025.12.24 | ₩1,036 | ₩1,036 | ₩987 | ₩999 | -3.57% | 6.9만 |
|---|
| 2025.12.23 | ₩1,065 | ₩1,065 | ₩1,007 | ₩1,036 | -2.72% | 7만 |
|---|
| 2025.12.22 | ₩1,070 | ₩1,116 | ₩1,043 | ₩1,043 | -2.52% | 3.3만 |
|---|
| 2025.12.19 | ₩1,081 | ₩1,122 | ₩1,041 | ₩1,070 | -1.02% | 8.2만 |
|---|
| 2025.12.18 | ₩1,096 | ₩1,096 | ₩1,065 | ₩1,070 | -2.37% | 2.3만 |
|---|
| 2025.12.17 | ₩1,128 | ₩1,147 | ₩1,075 | ₩1,096 | -2.84% | 6.1만 |
|---|
| 2025.12.16 | ₩1,125 | ₩1,137 | ₩1,080 | ₩1,135 | +0.89% | 11.7만 |
|---|
| 2025.12.15 | ₩1,065 | ₩1,138 | ₩1,043 | ₩1,129 | +6.01% | 7.6만 |
|---|
| 2025.12.12 | ₩1,077 | ₩1,088 | ₩1,021 | ₩1,066 | -1.02% | 20.4만 |
|---|
| 2025.12.11 | ₩1,088 | ₩1,121 | ₩1,078 | ₩1,091 | +0.28% | 5.5만 |
|---|
| 2025.12.10 | ₩1,110 | ₩1,129 | ₩1,072 | ₩1,088 | -1.98% | 10.9만 |
|---|
| 2025.12.09 | ₩1,113 | ₩1,138 | ₩1,082 | ₩1,110 | -0.27% | 15.5만 |
|---|
| 2025.12.08 | ₩1,040 | ₩1,140 | ₩1,013 | ₩1,096 | +5.38% | 31.7만 |
|---|
| 2025.12.05 | ₩1,008 | ₩1,040 | ₩998 | ₩1,012 | +0.40% | 3.9만 |
|---|
| 2025.12.04 | ₩1,053 | ₩1,064 | ₩1,000 | ₩1,007 | -4.37% | 4.1만 |
|---|
| 2025.12.03 | ₩1,047 | ₩1,052 | ₩1,015 | ₩1,052 | +0.48% | 4.6만 |
|---|
| 2025.12.02 | ₩1,060 | ₩1,060 | ₩991 | ₩1,047 | -1.23% | 13.1만 |
|---|
| 2025.12.01 | ₩1,102 | ₩1,102 | ₩1,055 | ₩1,057 | -4.08% | 2.9만 |
|---|
| 2025.11.28 | ₩1,052 | ₩1,087 | ₩1,051 | ₩1,080 | +2.66% | 2.3만 |
|---|
| 2025.11.27 | ₩1,120 | ₩1,121 | ₩1,050 | ₩1,050 | -6.25% | 7.6만 |
|---|
| 2025.11.26 | ₩1,097 | ₩1,126 | ₩1,056 | ₩1,120 | +2.10% | 5.9만 |
|---|
| 2025.11.25 | ₩1,111 | ₩1,111 | ₩1,071 | ₩1,098 | -1.17% | 6.2만 |
|---|
| 2025.11.24 | ₩1,123 | ₩1,191 | ₩1,067 | ₩1,122 | -0.09% | 6.6만 |
|---|
| 2025.11.21 | ₩1,092 | ₩1,147 | ₩1,042 | ₩1,123 | +2.84% | 7.7만 |
|---|
| 2025.11.20 | ₩1,125 | ₩1,199 | ₩1,061 | ₩1,061 | -5.69% | 19.3만 |
|---|
| 2025.11.19 | ₩1,081 | ₩1,159 | ₩1,075 | ₩1,133 | +4.81% | 8.5만 |
|---|
| 2025.11.18 | ₩1,163 | ₩1,194 | ₩1,119 | ₩1,127 | -3.10% | 9.1만 |
|---|
| 2025.11.17 | ₩1,216 | ₩1,268 | ₩1,154 | ₩1,163 | -4.36% | 11만 |
|---|
| 2025.11.14 | ₩1,230 | ₩1,350 | ₩1,192 | ₩1,216 | -1.14% | 62.6만 |
|---|
| 2025.11.13 | ₩1,275 | ₩1,275 | ₩1,211 | ₩1,230 | -3.53% | 17.4만 |
|---|
| 2025.11.12 | ₩1,186 | ₩1,290 | ₩1,173 | ₩1,275 | +7.50% | 48.9만 |
|---|
| 2025.11.11 | ₩1,152 | ₩1,184 | ₩1,150 | ₩1,180 | +2.43% | 11.1만 |
|---|
| 2025.11.10 | ₩1,139 | ₩1,180 | ₩1,136 | ₩1,152 | +1.14% | 17.5만 |
|---|
| 2025.11.07 | ₩1,173 | ₩1,173 | ₩1,096 | ₩1,150 | -1.96% | 12.8만 |
|---|
| 2025.11.06 | ₩1,172 | ₩1,181 | ₩1,141 | ₩1,174 | +0.17% | 18.1만 |
|---|
| 2025.11.05 | ₩1,168 | ₩1,183 | ₩1,135 | ₩1,172 | +0.34% | 16.9만 |
|---|
| 2025.11.04 | ₩1,167 | ₩1,178 | ₩1,138 | ₩1,168 | +0.09% | 16.1만 |
|---|
| 2025.11.03 | ₩1,145 | ₩1,184 | ₩1,111 | ₩1,166 | +1.83% | 21.9만 |
|---|
| 2025.10.31 | ₩1,172 | ₩1,179 | ₩1,130 | ₩1,145 | -2.30% | 12만 |
|---|
| 2025.10.30 | ₩1,154 | ₩1,191 | ₩1,130 | ₩1,172 | +1.56% | 25.5만 |
|---|
| 2025.10.29 | ₩1,125 | ₩1,155 | ₩1,090 | ₩1,149 | +2.13% | 35.9만 |
|---|
| 2025.10.28 | ₩1,092 | ₩1,200 | ₩1,047 | ₩1,124 | +2.93% | 119.1만 |
|---|
| 2025.10.27 | ₩1,088 | ₩1,120 | ₩1,071 | ₩1,092 | +0.37% | 43.6만 |
|---|
| 2025.10.24 | ₩1,154 | ₩1,154 | ₩1,064 | ₩1,085 | -5.98% | 87.4만 |
|---|
| 2025.10.23 | ₩1,406 | ₩1,490 | ₩1,150 | ₩1,154 | -17.92% | 459.9만 |
|---|
| 2025.10.22 | ₩1,052 | ₩1,367 | ₩1,039 | ₩1,367 | +29.94% | 224.3만 |
|---|
| 2025.10.21 | ₩1,004 | ₩1,147 | ₩1,004 | ₩1,052 | +4.78% | 63.7만 |
|---|
| 2025.10.20 | ₩1,060 | ₩1,065 | ₩980 | ₩1,004 | -5.28% | 3.5만 |
|---|
| 2025.10.17 | ₩1,023 | ₩1,065 | ₩1,007 | ₩1,021 | -0.20% | 4.7만 |
|---|
| 2025.10.16 | ₩1,033 | ₩1,073 | ₩1,029 | ₩1,033 | 0.00% | 6.2만 |
|---|
| 2025.10.15 | ₩1,036 | ₩1,041 | ₩1,026 | ₩1,033 | -0.29% | 4.7만 |
|---|
| 2025.10.14 | ₩993 | ₩1,073 | ₩984 | ₩1,036 | +4.33% | 19.3만 |
|---|
| 2025.10.13 | ₩985 | ₩1,015 | ₩979 | ₩991 | +0.61% | 9.4만 |
|---|
| 2025.10.10 | ₩990 | ₩1,005 | ₩980 | ₩981 | -0.91% | 4.5만 |
|---|