시장 데이터를 불러오는 중
전체 종목
네오위즈 과거 주가
095660.KQ · KOSDAQ
주요 제품·사업: 피망,스페셜포스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095660.KQ · KOSDAQ
주요 제품·사업: 피망,스페셜포스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩17,570 | ₩17,940 | ₩17,440 | ₩17,720 | +0.85% | 4.1만 |
| 2026.10.08 | ₩18,350 | ₩18,360 | ₩17,530 | ₩17,580 | -4.20% | 4.1만 |
| 2026.10.07 | ₩18,110 | ₩18,370 | ₩17,970 | ₩18,100 | -0.06% | 2.9만 |
| 2026.10.06 | ₩17,970 | ₩18,540 | ₩17,970 | ₩18,340 | +2.06% | 5만 |
| 2026.10.02 | ₩18,200 | ₩18,200 | ₩17,820 | ₩18,040 | -0.88% | 3.5만 |
| 2026.10.01 | ₩17,700 | ₩18,140 | ₩17,600 | ₩18,100 | +2.26% | 4.5만 |
| 2026.09.30 | ₩18,130 | ₩18,160 | ₩17,700 | ₩17,730 | -2.21% | 3.6만 |
| 2026.09.29 | ₩18,020 | ₩18,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,730 |
| ₩18,060 |
| +0.22% |
| 3.5만 |
| 2026.09.28 | ₩17,930 | ₩18,040 | ₩17,730 | ₩17,900 | -0.17% | 2.9만 |
|---|
| 2026.09.23 | ₩17,720 | ₩18,000 | ₩17,720 | ₩17,930 | +1.19% | 2.7만 |
|---|
| 2026.09.22 | ₩17,840 | ₩17,890 | ₩17,490 | ₩17,720 | -0.67% | 3.6만 |
|---|
| 2026.09.21 | ₩17,720 | ₩17,940 | ₩17,650 | ₩17,710 | -0.06% | 2.1만 |
|---|
| 2026.09.18 | ₩18,050 | ₩18,300 | ₩17,320 | ₩17,320 | -4.04% | 5.4만 |
|---|
| 2026.09.17 | ₩18,190 | ₩18,190 | ₩17,820 | ₩18,140 | -0.27% | 1.9만 |
|---|
| 2026.09.16 | ₩18,350 | ₩18,430 | ₩17,810 | ₩17,960 | -2.13% | 2.5만 |
|---|
| 2026.09.15 | ₩17,910 | ₩18,450 | ₩17,840 | ₩18,260 | +1.95% | 4.7만 |
|---|
| 2026.09.14 | ₩17,550 | ₩18,000 | ₩17,460 | ₩17,840 | +1.65% | 3.9만 |
|---|
| 2026.09.11 | ₩17,510 | ₩17,910 | ₩17,510 | ₩17,890 | +2.17% | 3.9만 |
|---|
| 2026.09.10 | ₩17,390 | ₩17,910 | ₩17,260 | ₩17,910 | +2.99% | 6.2만 |
|---|
| 2026.09.09 | ₩17,510 | ₩17,780 | ₩17,390 | ₩17,430 | -0.46% | 3.9만 |
|---|
| 2026.09.08 | ₩17,760 | ₩17,870 | ₩17,600 | ₩17,620 | -0.79% | 4만 |
|---|
| 2026.09.07 | ₩17,950 | ₩18,010 | ₩17,690 | ₩17,690 | -1.45% | 4만 |
|---|
| 2026.09.04 | ₩17,720 | ₩18,020 | ₩17,620 | ₩17,910 | +1.07% | 3.7만 |
|---|
| 2026.09.03 | ₩17,980 | ₩18,030 | ₩17,510 | ₩17,550 | -2.39% | 4.8만 |
|---|
| 2026.09.02 | ₩17,920 | ₩18,130 | ₩17,770 | ₩17,770 | -0.84% | 5.1만 |
|---|
| 2026.09.01 | ₩17,940 | ₩18,320 | ₩17,930 | ₩18,060 | +0.67% | 3.5만 |
|---|
| 2026.08.31 | ₩18,330 | ₩18,330 | ₩17,900 | ₩18,120 | -1.15% | 3.8만 |
|---|
| 2026.08.28 | ₩18,000 | ₩18,480 | ₩17,910 | ₩18,470 | +2.61% | 3.1만 |
|---|
| 2026.08.27 | ₩18,100 | ₩18,360 | ₩17,930 | ₩17,970 | -0.72% | 3.8만 |
|---|
| 2026.08.26 | ₩18,010 | ₩18,300 | ₩17,950 | ₩18,080 | +0.39% | 3.4만 |
|---|
| 2026.08.25 | ₩18,040 | ₩18,220 | ₩17,680 | ₩18,190 | +0.83% | 5.4만 |
|---|
| 2026.08.24 | ₩17,820 | ₩18,450 | ₩17,820 | ₩18,250 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩18,010 | ₩18,310 | ₩17,540 | ₩17,790 | -1.22% | 3.7만 |
|---|
| 2026.08.20 | ₩18,300 | ₩18,800 | ₩18,000 | ₩18,210 | -0.49% | 4.6만 |
|---|
| 2026.08.19 | ₩18,110 | ₩18,230 | ₩17,550 | ₩18,130 | +0.11% | 5.7만 |
|---|
| 2026.08.18 | ₩18,850 | ₩19,090 | ₩18,010 | ₩18,110 | -3.93% | 7.3만 |
|---|
| 2026.08.14 | ₩18,840 | ₩19,350 | ₩18,730 | ₩19,100 | +1.38% | 4.4만 |
|---|
| 2026.08.13 | ₩19,110 | ₩19,240 | ₩18,760 | ₩19,000 | -0.58% | 4.2만 |
|---|
| 2026.08.12 | ₩19,510 | ₩20,100 | ₩19,100 | ₩19,260 | -1.28% | 6만 |
|---|
| 2026.08.11 | ₩19,350 | ₩19,680 | ₩19,190 | ₩19,640 | +1.50% | 6.2만 |
|---|
| 2026.08.10 | ₩19,300 | ₩19,490 | ₩19,090 | ₩19,360 | +0.31% | 5.7만 |
|---|
| 2026.08.07 | ₩19,060 | ₩19,590 | ₩18,900 | ₩19,280 | +1.15% | 5.2만 |
|---|
| 2026.08.06 | ₩18,790 | ₩19,360 | ₩18,630 | ₩19,240 | +2.39% | 6.2만 |
|---|
| 2026.08.05 | ₩19,110 | ₩19,400 | ₩18,600 | ₩18,780 | -1.73% | 8.1만 |
|---|
| 2026.08.04 | ₩18,800 | ₩19,650 | ₩18,470 | ₩19,260 | +2.45% | 9.6만 |
|---|
| 2026.08.03 | ₩17,900 | ₩19,180 | ₩17,900 | ₩18,500 | +3.35% | 9.6만 |
|---|
| 2026.07.31 | ₩18,320 | ₩18,600 | ₩17,650 | ₩18,270 | -0.27% | 7.6만 |
|---|
| 2026.07.30 | ₩17,480 | ₩18,500 | ₩17,450 | ₩18,400 | +5.26% | 8.6만 |
|---|
| 2026.07.29 | ₩17,900 | ₩18,200 | ₩17,150 | ₩17,650 | -1.40% | 16만 |
|---|
| 2026.07.28 | ₩18,150 | ₩18,240 | ₩17,510 | ₩17,950 | -1.10% | 7.6만 |
|---|
| 2026.07.27 | ₩18,030 | ₩18,840 | ₩17,950 | ₩18,280 | +1.39% | 6.5만 |
|---|
| 2026.07.24 | ₩17,590 | ₩17,900 | ₩17,500 | ₩17,830 | +1.36% | 2.9만 |
|---|
| 2026.07.23 | ₩17,250 | ₩17,950 | ₩16,960 | ₩17,930 | +3.94% | 5만 |
|---|
| 2026.07.22 | ₩17,230 | ₩17,660 | ₩16,890 | ₩17,010 | -1.28% | 3.8만 |
|---|
| 2026.07.21 | ₩17,150 | ₩17,470 | ₩16,850 | ₩17,150 | 0.00% | 4.4만 |
|---|
| 2026.07.20 | ₩17,800 | ₩17,800 | ₩17,100 | ₩17,100 | -3.93% | 6만 |
|---|
| 2026.07.16 | ₩17,900 | ₩17,900 | ₩17,450 | ₩17,730 | -0.95% | 3.5만 |
|---|
| 2026.07.15 | ₩17,870 | ₩18,230 | ₩17,500 | ₩17,650 | -1.23% | 3.9만 |
|---|
| 2026.07.14 | ₩18,220 | ₩18,280 | ₩17,830 | ₩18,050 | -0.93% | 8.3만 |
|---|
| 2026.07.13 | ₩18,770 | ₩19,040 | ₩17,810 | ₩17,970 | -4.26% | 6.4만 |
|---|
| 2026.07.10 | ₩18,330 | ₩18,900 | ₩18,180 | ₩18,510 | +0.98% | 5.9만 |
|---|
| 2026.07.09 | ₩18,290 | ₩18,330 | ₩17,800 | ₩18,160 | -0.71% | 9.6만 |
|---|
| 2026.07.08 | ₩18,490 | ₩18,590 | ₩17,940 | ₩18,120 | -2.00% | 6.1만 |
|---|
| 2026.07.07 | ₩18,510 | ₩18,990 | ₩18,090 | ₩18,490 | -0.11% | 5.3만 |
|---|
| 2026.07.06 | ₩18,380 | ₩18,500 | ₩18,040 | ₩18,410 | +0.16% | 3.9만 |
|---|
| 2026.07.03 | ₩18,390 | ₩18,400 | ₩17,610 | ₩18,230 | -0.87% | 9.5만 |
|---|
| 2026.07.02 | ₩18,260 | ₩18,700 | ₩17,860 | ₩17,990 | -1.48% | 5.4만 |
|---|
| 2026.07.01 | ₩17,480 | ₩18,460 | ₩17,450 | ₩18,280 | +4.58% | 6.5만 |
|---|
| 2026.06.30 | ₩17,850 | ₩18,500 | ₩17,450 | ₩17,460 | -2.18% | 4.9만 |
|---|
| 2026.06.29 | ₩16,100 | ₩18,250 | ₩16,100 | ₩18,150 | +12.73% | 13만 |
|---|
| 2026.06.26 | ₩16,560 | ₩16,790 | ₩16,160 | ₩16,350 | -1.27% | 10.2만 |
|---|
| 2026.06.25 | ₩16,950 | ₩17,280 | ₩16,590 | ₩16,600 | -2.06% | 12.6만 |
|---|
| 2026.06.24 | ₩17,270 | ₩17,720 | ₩17,020 | ₩17,160 | -0.64% | 10만 |
|---|
| 2026.06.23 | ₩17,740 | ₩18,290 | ₩17,220 | ₩17,270 | -2.65% | 14.1만 |
|---|
| 2026.06.22 | ₩18,300 | ₩18,520 | ₩17,950 | ₩18,100 | -1.09% | 8만 |
|---|
| 2026.06.19 | ₩19,080 | ₩19,080 | ₩18,030 | ₩18,030 | -5.50% | 11.5만 |
|---|
| 2026.06.18 | ₩19,400 | ₩19,800 | ₩18,700 | ₩18,790 | -3.14% | 10.5만 |
|---|
| 2026.06.17 | ₩19,510 | ₩19,890 | ₩19,080 | ₩19,480 | -0.15% | 4.6만 |
|---|
| 2026.06.16 | ₩19,770 | ₩19,940 | ₩19,270 | ₩19,390 | -1.92% | 5.5만 |
|---|
| 2026.06.15 | ₩20,000 | ₩20,350 | ₩19,700 | ₩19,770 | -1.15% | 5.7만 |
|---|
| 2026.06.12 | ₩19,900 | ₩20,200 | ₩19,620 | ₩19,780 | -0.60% | 6.3만 |
|---|
| 2026.06.11 | ₩19,270 | ₩20,250 | ₩19,130 | ₩19,730 | +2.39% | 13.8만 |
|---|
| 2026.06.10 | ₩19,070 | ₩19,420 | ₩18,750 | ₩19,350 | +1.47% | 8.5만 |
|---|
| 2026.06.09 | ₩18,910 | ₩19,760 | ₩18,600 | ₩19,070 | +0.85% | 8.4만 |
|---|
| 2026.06.08 | ₩19,070 | ₩20,500 | ₩18,300 | ₩18,750 | -1.68% | 18.1만 |
|---|
| 2026.06.05 | ₩19,810 | ₩19,820 | ₩19,020 | ₩19,070 | -3.74% | 7.5만 |
|---|
| 2026.06.04 | ₩19,950 | ₩20,050 | ₩19,250 | ₩19,710 | -1.20% | 6.4만 |
|---|
| 2026.06.02 | ₩19,530 | ₩19,970 | ₩19,060 | ₩19,760 | +1.18% | 8.6만 |
|---|
| 2026.06.01 | ₩19,530 | ₩19,990 | ₩19,040 | ₩19,580 | +0.26% | 10.3만 |
|---|
| 2026.05.29 | ₩19,620 | ₩20,150 | ₩19,330 | ₩19,330 | -1.48% | 8만 |
|---|
| 2026.05.28 | ₩19,310 | ₩20,150 | ₩19,310 | ₩19,810 | +2.59% | 10.5만 |
|---|
| 2026.05.27 | ₩20,050 | ₩20,100 | ₩19,460 | ₩19,500 | -2.74% | 6.8만 |
|---|
| 2026.05.26 | ₩20,800 | ₩21,000 | ₩20,000 | ₩20,000 | -3.85% | 4만 |
|---|
| 2026.05.22 | ₩20,250 | ₩21,100 | ₩20,200 | ₩20,750 | +2.47% | 3.8만 |
|---|
| 2026.05.21 | ₩20,100 | ₩20,700 | ₩19,950 | ₩19,950 | -0.75% | 3.8만 |
|---|
| 2026.05.20 | ₩20,800 | ₩20,800 | ₩19,950 | ₩19,980 | -3.94% | 4.7만 |
|---|
| 2026.05.19 | ₩20,900 | ₩22,000 | ₩20,600 | ₩20,800 | -0.48% | 9.3만 |
|---|
| 2026.05.18 | ₩20,700 | ₩20,850 | ₩20,100 | ₩20,350 | -1.69% | 5.1만 |
|---|
| 2026.05.15 | ₩21,250 | ₩21,350 | ₩20,400 | ₩20,700 | -2.59% | 7.7만 |
|---|
| 2026.05.14 | ₩20,200 | ₩21,400 | ₩20,200 | ₩20,850 | +3.22% | 7.2만 |
|---|
| 2026.05.13 | ₩20,600 | ₩20,600 | ₩20,050 | ₩20,250 | -1.70% | 4.8만 |
|---|
| 2026.05.12 | ₩20,500 | ₩20,650 | ₩19,950 | ₩20,250 | -1.22% | 7.4만 |
|---|
| 2026.05.11 | ₩20,650 | ₩21,200 | ₩20,100 | ₩20,200 | -2.18% | 8.8만 |
|---|
| 2026.05.08 | ₩20,900 | ₩21,150 | ₩20,600 | ₩20,950 | +0.24% | 3.5만 |
|---|
| 2026.05.07 | ₩21,450 | ₩21,600 | ₩21,000 | ₩21,000 | -2.10% | 4.8만 |
|---|
| 2026.05.06 | ₩22,250 | ₩22,450 | ₩21,150 | ₩21,300 | -4.27% | 6.7만 |
|---|
| 2026.05.04 | ₩22,200 | ₩22,350 | ₩21,900 | ₩21,900 | -1.35% | 3.5만 |
|---|
| 2026.04.30 | ₩22,600 | ₩22,700 | ₩22,000 | ₩22,000 | -2.65% | 8.4만 |
|---|
| 2026.04.29 | ₩23,000 | ₩23,000 | ₩22,600 | ₩22,700 | -1.30% | 4.5만 |
|---|
| 2026.04.28 | ₩23,150 | ₩23,400 | ₩22,850 | ₩22,900 | -1.08% | 6.9만 |
|---|
| 2026.04.27 | ₩23,700 | ₩24,000 | ₩23,250 | ₩23,250 | -1.90% | 7.5만 |
|---|
| 2026.04.24 | ₩23,350 | ₩24,050 | ₩23,250 | ₩23,700 | +1.50% | 4.1만 |
|---|
| 2026.04.23 | ₩23,850 | ₩24,000 | ₩23,200 | ₩23,400 | -1.89% | 4.4만 |
|---|
| 2026.04.22 | ₩23,550 | ₩23,850 | ₩23,350 | ₩23,600 | +0.21% | 4.6만 |
|---|
| 2026.04.21 | ₩23,900 | ₩24,300 | ₩23,650 | ₩23,650 | -1.05% | 3.7만 |
|---|
| 2026.04.20 | ₩24,400 | ₩24,450 | ₩23,850 | ₩23,850 | -2.25% | 4만 |
|---|
| 2026.04.17 | ₩24,100 | ₩24,350 | ₩23,800 | ₩24,000 | -0.41% | 3.1만 |
|---|
| 2026.04.16 | ₩23,950 | ₩24,450 | ₩23,950 | ₩24,150 | +0.84% | 4.2만 |
|---|
| 2026.04.15 | ₩23,750 | ₩24,050 | ₩23,650 | ₩23,750 | 0.00% | 4.1만 |
|---|
| 2026.04.14 | ₩23,500 | ₩24,050 | ₩23,500 | ₩23,600 | +0.43% | 2.8만 |
|---|
| 2026.04.13 | ₩23,300 | ₩23,650 | ₩23,000 | ₩23,350 | +0.21% | 3.5만 |
|---|
| 2026.04.10 | ₩23,000 | ₩23,600 | ₩23,000 | ₩23,500 | +2.17% | 5.3만 |
|---|
| 2026.04.09 | ₩23,150 | ₩23,200 | ₩22,700 | ₩23,100 | -0.22% | 5만 |
|---|
| 2026.04.08 | ₩24,000 | ₩24,250 | ₩23,100 | ₩23,300 | -2.92% | 8.2만 |
|---|
| 2026.04.07 | ₩23,000 | ₩23,650 | ₩22,800 | ₩22,900 | -0.43% | 3.1만 |
|---|
| 2026.04.06 | ₩23,300 | ₩23,550 | ₩23,050 | ₩23,100 | -0.86% | 2.6만 |
|---|
| 2026.04.03 | ₩24,000 | ₩24,200 | ₩23,450 | ₩23,500 | -2.08% | 4.4만 |
|---|
| 2026.04.02 | ₩24,950 | ₩25,400 | ₩23,500 | ₩23,650 | -5.21% | 7.3만 |
|---|
| 2026.04.01 | ₩25,300 | ₩25,400 | ₩24,750 | ₩25,050 | -0.99% | 4.8만 |
|---|
| 2026.03.31 | ₩23,800 | ₩25,650 | ₩23,800 | ₩24,200 | +1.68% | 8.9만 |
|---|
| 2026.03.30 | ₩24,550 | ₩24,900 | ₩24,100 | ₩24,200 | -1.43% | 3.2만 |
|---|
| 2026.03.27 | ₩24,000 | ₩25,200 | ₩24,000 | ₩25,100 | +4.58% | 3.8만 |
|---|
| 2026.03.26 | ₩25,100 | ₩25,200 | ₩24,500 | ₩24,600 | -1.99% | 4.6만 |
|---|
| 2026.03.25 | ₩24,600 | ₩25,750 | ₩24,600 | ₩25,300 | +2.85% | 9.8만 |
|---|
| 2026.03.24 | ₩24,700 | ₩24,800 | ₩23,700 | ₩24,450 | -1.01% | 4.3만 |
|---|
| 2026.03.23 | ₩24,350 | ₩25,000 | ₩24,300 | ₩24,400 | +0.21% | 5.4만 |
|---|
| 2026.03.20 | ₩25,350 | ₩25,650 | ₩25,000 | ₩25,400 | +0.20% | 3.9만 |
|---|
| 2026.03.19 | ₩27,500 | ₩27,500 | ₩25,050 | ₩25,250 | -8.18% | 10.2만 |
|---|
| 2026.03.18 | ₩27,500 | ₩27,850 | ₩27,150 | ₩27,500 | 0.00% | 7.5만 |
|---|
| 2026.03.17 | ₩27,550 | ₩27,800 | ₩26,750 | ₩26,950 | -2.18% | 8.4만 |
|---|
| 2026.03.16 | ₩28,100 | ₩28,600 | ₩27,600 | ₩27,650 | -1.60% | 7.2만 |
|---|
| 2026.03.13 | ₩26,850 | ₩28,300 | ₩26,400 | ₩27,500 | +2.42% | 13.4만 |
|---|
| 2026.03.12 | ₩25,800 | ₩27,200 | ₩25,800 | ₩26,750 | +3.68% | 11.5만 |
|---|
| 2026.03.11 | ₩26,500 | ₩27,250 | ₩26,100 | ₩26,200 | -1.13% | 10만 |
|---|
| 2026.03.10 | ₩28,400 | ₩28,550 | ₩26,100 | ₩26,100 | -8.10% | 10.4만 |
|---|
| 2026.03.09 | ₩26,700 | ₩28,200 | ₩25,650 | ₩27,800 | +4.12% | 18.3만 |
|---|
| 2026.03.06 | ₩23,800 | ₩28,450 | ₩23,650 | ₩27,800 | +16.81% | 36만 |
|---|
| 2026.03.05 | ₩24,150 | ₩24,950 | ₩23,100 | ₩24,000 | -0.62% | 17.7만 |
|---|
| 2026.03.04 | ₩26,050 | ₩26,550 | ₩22,850 | ₩23,000 | -11.71% | 27.4만 |
|---|
| 2026.03.03 | ₩26,250 | ₩27,700 | ₩25,900 | ₩26,650 | +1.52% | 23.3만 |
|---|
| 2026.02.27 | ₩25,650 | ₩26,400 | ₩25,600 | ₩26,200 | +2.14% | 7.8만 |
|---|
| 2026.02.26 | ₩26,550 | ₩26,550 | ₩25,900 | ₩25,900 | -2.45% | 8.5만 |
|---|
| 2026.02.25 | ₩26,500 | ₩26,900 | ₩26,000 | ₩26,350 | -0.57% | 7.4만 |
|---|
| 2026.02.24 | ₩26,200 | ₩26,700 | ₩26,050 | ₩26,150 | -0.19% | 5.5만 |
|---|
| 2026.02.23 | ₩27,500 | ₩27,500 | ₩26,350 | ₩26,400 | -4.00% | 7.6만 |
|---|
| 2026.02.20 | ₩27,200 | ₩27,300 | ₩26,350 | ₩27,200 | 0.00% | 8.5만 |
|---|
| 2026.02.19 | ₩26,500 | ₩27,350 | ₩26,400 | ₩27,150 | +2.45% | 13.7만 |
|---|
| 2026.02.13 | ₩25,900 | ₩26,700 | ₩25,550 | ₩26,150 | +0.97% | 8.9만 |
|---|
| 2026.02.12 | ₩26,250 | ₩26,400 | ₩25,700 | ₩25,850 | -1.52% | 12.2만 |
|---|
| 2026.02.11 | ₩26,500 | ₩26,700 | ₩26,050 | ₩26,350 | -0.57% | 10.3만 |
|---|
| 2026.02.10 | ₩28,800 | ₩28,850 | ₩26,600 | ₩26,700 | -7.29% | 18.8만 |
|---|
| 2026.02.09 | ₩27,800 | ₩28,900 | ₩27,500 | ₩28,750 | +3.42% | 8.4만 |
|---|
| 2026.02.06 | ₩28,150 | ₩28,750 | ₩27,250 | ₩27,600 | -1.95% | 7.4만 |
|---|
| 2026.02.05 | ₩27,700 | ₩29,100 | ₩27,650 | ₩28,200 | +1.81% | 10.7만 |
|---|
| 2026.02.04 | ₩28,750 | ₩29,000 | ₩27,950 | ₩28,300 | -1.57% | 7만 |
|---|
| 2026.02.03 | ₩29,150 | ₩29,150 | ₩27,800 | ₩28,750 | -1.37% | 14.8만 |
|---|
| 2026.02.02 | ₩29,100 | ₩30,500 | ₩28,100 | ₩28,100 | -3.44% | 19.7만 |
|---|
| 2026.01.30 | ₩31,500 | ₩31,550 | ₩30,350 | ₩30,500 | -3.17% | 17.3만 |
|---|
| 2026.01.29 | ₩30,100 | ₩31,250 | ₩29,050 | ₩30,950 | +2.82% | 22.2만 |
|---|
| 2026.01.28 | ₩30,600 | ₩31,500 | ₩28,900 | ₩29,700 | -2.94% | 31.7만 |
|---|
| 2026.01.27 | ₩29,450 | ₩30,500 | ₩28,850 | ₩29,950 | +1.70% | 33.2만 |
|---|
| 2026.01.26 | ₩27,000 | ₩29,550 | ₩26,800 | ₩29,450 | +9.07% | 39.9만 |
|---|
| 2026.01.23 | ₩26,000 | ₩26,800 | ₩25,450 | ₩26,600 | +2.31% | 16.8만 |
|---|
| 2026.01.22 | ₩25,250 | ₩26,050 | ₩25,150 | ₩25,800 | +2.18% | 7.3만 |
|---|
| 2026.01.21 | ₩25,400 | ₩25,600 | ₩24,850 | ₩25,300 | -0.39% | 7.6만 |
|---|
| 2026.01.20 | ₩25,500 | ₩26,000 | ₩25,100 | ₩25,750 | +0.98% | 6.3만 |
|---|
| 2026.01.19 | ₩25,400 | ₩25,650 | ₩25,200 | ₩25,400 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩25,700 | ₩25,900 | ₩25,200 | ₩25,200 | -1.95% | 4.8만 |
|---|
| 2026.01.15 | ₩26,200 | ₩26,200 | ₩25,550 | ₩25,600 | -2.29% | 4.9만 |
|---|
| 2026.01.14 | ₩25,100 | ₩26,400 | ₩24,900 | ₩26,250 | +4.58% | 15.3만 |
|---|
| 2026.01.13 | ₩25,150 | ₩25,600 | ₩24,900 | ₩24,950 | -0.80% | 2.6만 |
|---|
| 2026.01.12 | ₩25,100 | ₩25,700 | ₩24,900 | ₩25,300 | +0.80% | 4.9만 |
|---|
| 2026.01.09 | ₩25,200 | ₩25,450 | ₩24,800 | ₩25,000 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩25,450 | ₩25,800 | ₩24,700 | ₩24,800 | -2.55% | 3.5만 |
|---|
| 2026.01.07 | ₩25,750 | ₩26,000 | ₩25,400 | ₩25,400 | -1.36% | 5.6만 |
|---|
| 2026.01.06 | ₩24,750 | ₩26,400 | ₩24,700 | ₩26,300 | +6.26% | 14.2만 |
|---|
| 2026.01.05 | ₩25,500 | ₩25,750 | ₩24,600 | ₩24,950 | -2.16% | 5.9만 |
|---|
| 2026.01.02 | ₩24,100 | ₩25,450 | ₩23,650 | ₩25,400 | +5.39% | 7만 |
|---|
| 2025.12.30 | ₩24,350 | ₩24,850 | ₩24,200 | ₩24,300 | -0.21% | 3.6만 |
|---|
| 2025.12.29 | ₩24,600 | ₩24,800 | ₩24,400 | ₩24,550 | -0.20% | 4.5만 |
|---|
| 2025.12.26 | ₩25,300 | ₩25,350 | ₩24,650 | ₩24,800 | -1.98% | 5.4만 |
|---|
| 2025.12.24 | ₩25,450 | ₩25,450 | ₩24,500 | ₩25,250 | -0.79% | 7.3만 |
|---|
| 2025.12.23 | ₩25,400 | ₩25,500 | ₩25,000 | ₩25,450 | +0.20% | 3.9만 |
|---|
| 2025.12.22 | ₩25,150 | ₩25,450 | ₩24,950 | ₩25,150 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩24,850 | ₩25,200 | ₩24,550 | ₩24,900 | +0.20% | 4.2만 |
|---|
| 2025.12.18 | ₩26,000 | ₩26,000 | ₩24,900 | ₩24,900 | -4.23% | 4.9만 |
|---|
| 2025.12.17 | ₩25,350 | ₩26,000 | ₩25,150 | ₩26,000 | +2.56% | 6.5만 |
|---|
| 2025.12.16 | ₩25,200 | ₩25,850 | ₩24,950 | ₩25,450 | +0.99% | 6.5만 |
|---|
| 2025.12.15 | ₩23,950 | ₩25,600 | ₩23,700 | ₩25,400 | +6.05% | 15.2만 |
|---|
| 2025.12.12 | ₩24,050 | ₩24,400 | ₩23,900 | ₩24,050 | 0.00% | 3.9만 |
|---|
| 2025.12.11 | ₩24,550 | ₩24,550 | ₩23,800 | ₩24,100 | -1.83% | 12.2만 |
|---|
| 2025.12.10 | ₩24,800 | ₩24,900 | ₩24,400 | ₩24,600 | -0.81% | 5.2만 |
|---|
| 2025.12.09 | ₩25,000 | ₩25,050 | ₩24,600 | ₩24,900 | -0.40% | 7.1만 |
|---|
| 2025.12.08 | ₩25,800 | ₩25,950 | ₩24,950 | ₩25,250 | -2.13% | 7.6만 |
|---|
| 2025.12.05 | ₩26,600 | ₩26,600 | ₩25,700 | ₩26,000 | -2.26% | 4.3만 |
|---|
| 2025.12.04 | ₩26,700 | ₩26,850 | ₩25,900 | ₩26,550 | -0.56% | 4.8만 |
|---|
| 2025.12.03 | ₩26,400 | ₩26,900 | ₩26,300 | ₩26,550 | +0.57% | 3.8만 |
|---|
| 2025.12.02 | ₩26,250 | ₩26,700 | ₩25,600 | ₩26,650 | +1.52% | 12.1만 |
|---|
| 2025.12.01 | ₩25,300 | ₩26,200 | ₩24,950 | ₩26,000 | +2.77% | 11만 |
|---|
| 2025.11.28 | ₩24,900 | ₩25,350 | ₩24,800 | ₩25,200 | +1.20% | 6.6만 |
|---|
| 2025.11.27 | ₩24,650 | ₩24,850 | ₩24,550 | ₩24,550 | -0.41% | 2.6만 |
|---|
| 2025.11.26 | ₩24,850 | ₩25,000 | ₩24,550 | ₩24,650 | -0.80% | 3.1만 |
|---|
| 2025.11.25 | ₩24,650 | ₩24,850 | ₩24,350 | ₩24,800 | +0.61% | 3.7만 |
|---|
| 2025.11.24 | ₩24,800 | ₩24,850 | ₩24,350 | ₩24,450 | -1.41% | 3.5만 |
|---|
| 2025.11.21 | ₩24,300 | ₩24,900 | ₩24,200 | ₩24,700 | +1.65% | 4.4만 |
|---|
| 2025.11.20 | ₩24,900 | ₩25,200 | ₩24,550 | ₩24,950 | +0.20% | 6.2만 |
|---|
| 2025.11.19 | ₩24,500 | ₩25,050 | ₩24,200 | ₩24,900 | +1.63% | 6.8만 |
|---|
| 2025.11.18 | ₩24,600 | ₩25,000 | ₩24,050 | ₩24,550 | -0.20% | 6.6만 |
|---|
| 2025.11.17 | ₩25,200 | ₩25,250 | ₩24,550 | ₩24,800 | -1.59% | 4만 |
|---|
| 2025.11.14 | ₩25,500 | ₩25,650 | ₩24,900 | ₩25,100 | -1.57% | 6.7만 |
|---|
| 2025.11.13 | ₩25,900 | ₩26,500 | ₩25,550 | ₩25,900 | 0.00% | 8.3만 |
|---|
| 2025.11.12 | ₩25,850 | ₩26,700 | ₩25,600 | ₩26,100 | +0.97% | 18.9만 |
|---|
| 2025.11.11 | ₩26,100 | ₩26,450 | ₩25,400 | ₩25,550 | -2.11% | 7.2만 |
|---|
| 2025.11.10 | ₩24,950 | ₩26,150 | ₩24,900 | ₩25,950 | +4.01% | 8.4만 |
|---|
| 2025.11.07 | ₩24,600 | ₩24,850 | ₩24,250 | ₩24,750 | +0.61% | 6.6만 |
|---|
| 2025.11.06 | ₩25,700 | ₩25,700 | ₩24,500 | ₩24,700 | -3.89% | 5.6만 |
|---|
| 2025.11.05 | ₩25,900 | ₩25,900 | ₩23,600 | ₩25,400 | -1.93% | 9.7만 |
|---|
| 2025.11.04 | ₩24,900 | ₩26,000 | ₩24,650 | ₩25,750 | +3.41% | 12.7만 |
|---|
| 2025.11.03 | ₩24,950 | ₩25,400 | ₩24,750 | ₩24,900 | -0.20% | 8.4만 |
|---|
| 2025.10.31 | ₩24,750 | ₩25,100 | ₩24,500 | ₩24,500 | -1.01% | 4.7만 |
|---|
| 2025.10.30 | ₩24,800 | ₩24,900 | ₩24,300 | ₩24,700 | -0.40% | 6.8만 |
|---|
| 2025.10.29 | ₩24,750 | ₩25,000 | ₩24,500 | ₩24,900 | +0.61% | 5만 |
|---|
| 2025.10.28 | ₩24,350 | ₩24,800 | ₩24,150 | ₩24,550 | +0.82% | 5.1만 |
|---|
| 2025.10.27 | ₩24,050 | ₩24,350 | ₩24,000 | ₩24,150 | +0.42% | 8.5만 |
|---|
| 2025.10.24 | ₩24,650 | ₩24,750 | ₩24,200 | ₩24,250 | -1.62% | 4.1만 |
|---|
| 2025.10.23 | ₩24,000 | ₩24,700 | ₩24,000 | ₩24,550 | +2.29% | 5.4만 |
|---|
| 2025.10.22 | ₩24,050 | ₩24,450 | ₩23,850 | ₩24,300 | +1.04% | 5.1만 |
|---|
| 2025.10.21 | ₩24,450 | ₩24,550 | ₩23,950 | ₩24,050 | -1.64% | 4.4만 |
|---|
| 2025.10.20 | ₩24,650 | ₩24,750 | ₩24,000 | ₩24,300 | -1.42% | 5.1만 |
|---|
| 2025.10.17 | ₩24,350 | ₩24,700 | ₩24,100 | ₩24,150 | -0.82% | 4.7만 |
|---|
| 2025.10.16 | ₩24,750 | ₩25,100 | ₩24,450 | ₩24,550 | -0.81% | 7.6만 |
|---|
| 2025.10.15 | ₩24,900 | ₩24,950 | ₩24,200 | ₩24,600 | -1.20% | 17.3만 |
|---|
| 2025.10.14 | ₩24,000 | ₩24,150 | ₩23,500 | ₩23,650 | -1.46% | 6.7만 |
|---|
| 2025.10.13 | ₩24,400 | ₩24,400 | ₩23,850 | ₩23,950 | -1.84% | 4.8만 |
|---|