시장 데이터를 불러오는 중
전체 종목
NHN벅스 과거 주가
NHN벅스 · 104200.KQ · KOSDAQ
주요 제품·사업: 디지털음원유통, 온라인음악서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NHN벅스 · 104200.KQ · KOSDAQ
주요 제품·사업: 디지털음원유통, 온라인음악서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,685 | ₩2,730 | ₩2,580 | ₩2,695 | +0.37% | 3.2만 |
| 2026.10.07 | ₩2,660 | ₩2,795 | ₩2,555 | ₩2,710 | +1.88% | 5.8만 |
| 2026.10.06 | ₩2,505 | ₩2,610 | ₩2,410 | ₩2,605 | +3.99% | 21.5만 |
| 2026.10.02 | ₩2,315 | ₩2,495 | ₩2,315 | ₩2,415 | +4.32% | 5.6만 |
| 2026.10.01 | ₩2,180 | ₩2,355 | ₩2,170 | ₩2,355 | +8.03% | 3.1만 |
| 2026.09.30 | ₩2,160 | ₩2,320 | ₩2,155 | ₩2,200 | +1.85% | 4.9만 |
| 2026.09.29 | ₩2,190 | ₩2,200 | ₩2,080 | ₩2,200 | +0.46% | 6.1만 |
| 2026.09.28 | ₩2,140 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| ₩2,195 |
| +2.57% |
| 3.6만 |
| 2026.09.23 | ₩2,140 | ₩2,210 | ₩2,120 | ₩2,155 | +0.70% | 9.6만 |
|---|
| 2026.09.22 | ₩2,240 | ₩2,240 | ₩2,145 | ₩2,155 | -3.79% | 6.6만 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,310 | ₩2,180 | ₩2,205 | -3.92% | 4.2만 |
|---|
| 2026.09.18 | ₩2,260 | ₩2,305 | ₩2,150 | ₩2,265 | +0.22% | 5.4만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,315 | ₩2,250 | ₩2,275 | -1.73% | 3만 |
|---|
| 2026.09.16 | ₩2,320 | ₩2,370 | ₩2,280 | ₩2,315 | -0.22% | 3.9만 |
|---|
| 2026.09.15 | ₩2,460 | ₩2,460 | ₩2,330 | ₩2,390 | -2.85% | 6만 |
|---|
| 2026.09.14 | ₩2,545 | ₩2,550 | ₩2,395 | ₩2,470 | -2.95% | 4.2만 |
|---|
| 2026.09.11 | ₩2,555 | ₩2,630 | ₩2,470 | ₩2,550 | -0.20% | 5.8만 |
|---|
| 2026.09.10 | ₩2,525 | ₩2,575 | ₩2,460 | ₩2,575 | +1.98% | 2.1만 |
|---|
| 2026.09.09 | ₩2,595 | ₩2,595 | ₩2,475 | ₩2,535 | -2.31% | 2만 |
|---|
| 2026.09.08 | ₩2,670 | ₩2,675 | ₩2,545 | ₩2,550 | -4.49% | 6.3만 |
|---|
| 2026.09.07 | ₩2,685 | ₩2,690 | ₩2,530 | ₩2,690 | +0.19% | 5.6만 |
|---|
| 2026.09.04 | ₩2,595 | ₩2,690 | ₩2,505 | ₩2,685 | +3.47% | 6.3만 |
|---|
| 2026.09.03 | ₩2,655 | ₩2,670 | ₩2,490 | ₩2,530 | -4.71% | 3.1만 |
|---|
| 2026.09.02 | ₩2,580 | ₩2,730 | ₩2,575 | ₩2,635 | +2.13% | 9.4천 |
|---|
| 2026.09.01 | ₩2,635 | ₩2,725 | ₩2,620 | ₩2,700 | +2.47% | 2.9만 |
|---|
| 2026.08.31 | ₩2,625 | ₩2,670 | ₩2,510 | ₩2,655 | +1.14% | 3만 |
|---|
| 2026.08.28 | ₩2,585 | ₩2,680 | ₩2,520 | ₩2,680 | +3.68% | 2.6만 |
|---|
| 2026.08.27 | ₩2,490 | ₩2,600 | ₩2,470 | ₩2,585 | +3.82% | 3.8만 |
|---|
| 2026.08.26 | ₩2,620 | ₩2,620 | ₩2,375 | ₩2,490 | -4.96% | 5.8만 |
|---|
| 2026.08.25 | ₩2,515 | ₩2,620 | ₩2,510 | ₩2,620 | +4.17% | 1.4만 |
|---|
| 2026.08.24 | ₩2,540 | ₩2,645 | ₩2,515 | ₩2,615 | +2.95% | 2.9만 |
|---|
| 2026.08.21 | ₩2,655 | ₩2,700 | ₩2,510 | ₩2,540 | -4.33% | 3.2만 |
|---|
| 2026.08.20 | ₩2,565 | ₩2,740 | ₩2,500 | ₩2,740 | +6.82% | 4.6만 |
|---|
| 2026.08.19 | ₩2,740 | ₩2,740 | ₩2,550 | ₩2,625 | -4.20% | 6.7만 |
|---|
| 2026.08.18 | ₩2,865 | ₩2,865 | ₩2,620 | ₩2,740 | -4.36% | 7.3만 |
|---|
| 2026.08.14 | ₩2,890 | ₩3,000 | ₩2,800 | ₩2,865 | -0.87% | 7.7만 |
|---|
| 2026.08.13 | ₩2,925 | ₩2,925 | ₩2,845 | ₩2,885 | -1.37% | 2.7만 |
|---|
| 2026.08.12 | ₩2,960 | ₩3,010 | ₩2,835 | ₩2,920 | -1.35% | 4.9만 |
|---|
| 2026.08.11 | ₩3,000 | ₩3,430 | ₩2,850 | ₩2,960 | -1.33% | 22.3만 |
|---|
| 2026.08.10 | ₩2,745 | ₩2,850 | ₩2,720 | ₩2,775 | +1.09% | 5.5만 |
|---|
| 2026.08.07 | ₩2,805 | ₩2,870 | ₩2,670 | ₩2,730 | -2.67% | 6.4만 |
|---|
| 2026.08.06 | ₩2,895 | ₩2,905 | ₩2,755 | ₩2,845 | -1.73% | 6.4만 |
|---|
| 2026.08.05 | ₩2,820 | ₩2,900 | ₩2,785 | ₩2,895 | +2.66% | 7.1만 |
|---|
| 2026.08.04 | ₩2,550 | ₩2,800 | ₩2,550 | ₩2,795 | +9.61% | 3.9만 |
|---|
| 2026.08.03 | ₩2,440 | ₩2,650 | ₩2,435 | ₩2,640 | +8.20% | 5.1만 |
|---|
| 2026.07.31 | ₩2,410 | ₩2,435 | ₩2,360 | ₩2,425 | +0.62% | 2.2만 |
|---|
| 2026.07.30 | ₩1,942 | ₩2,355 | ₩1,942 | ₩2,355 | +21.27% | 16.9만 |
|---|
| 2026.07.29 | ₩2,485 | ₩2,565 | ₩2,200 | ₩2,295 | -7.65% | 8.1만 |
|---|
| 2026.07.28 | ₩2,550 | ₩2,600 | ₩2,375 | ₩2,485 | -2.55% | 3.2만 |
|---|
| 2026.07.27 | ₩2,550 | ₩2,665 | ₩2,535 | ₩2,605 | +2.16% | 2.2만 |
|---|
| 2026.07.24 | ₩2,695 | ₩2,695 | ₩2,535 | ₩2,615 | -2.97% | 2.8만 |
|---|
| 2026.07.23 | ₩2,550 | ₩2,800 | ₩2,525 | ₩2,620 | +2.75% | 6.4만 |
|---|
| 2026.07.22 | ₩2,560 | ₩2,595 | ₩2,410 | ₩2,500 | -2.34% | 6.3만 |
|---|
| 2026.07.21 | ₩2,540 | ₩2,590 | ₩2,475 | ₩2,495 | -1.77% | 2.8만 |
|---|
| 2026.07.20 | ₩2,665 | ₩2,665 | ₩2,510 | ₩2,585 | -3.00% | 1.7만 |
|---|
| 2026.07.16 | ₩2,740 | ₩2,755 | ₩2,625 | ₩2,630 | -4.01% | 3만 |
|---|
| 2026.07.15 | ₩2,930 | ₩2,930 | ₩2,730 | ₩2,735 | -6.66% | 3.5만 |
|---|
| 2026.07.14 | ₩2,805 | ₩2,940 | ₩2,715 | ₩2,900 | +3.39% | 4.6만 |
|---|
| 2026.07.13 | ₩2,885 | ₩3,055 | ₩2,850 | ₩2,920 | +1.21% | 5.4만 |
|---|
| 2026.07.10 | ₩2,840 | ₩2,890 | ₩2,750 | ₩2,885 | +1.58% | 2.1만 |
|---|
| 2026.07.09 | ₩2,505 | ₩2,840 | ₩2,505 | ₩2,755 | +9.98% | 8.3만 |
|---|
| 2026.07.08 | ₩2,615 | ₩2,715 | ₩2,500 | ₩2,500 | -4.40% | 10만 |
|---|
| 2026.07.07 | ₩2,915 | ₩2,915 | ₩2,690 | ₩2,805 | -3.77% | 4.5만 |
|---|
| 2026.07.06 | ₩2,855 | ₩2,905 | ₩2,780 | ₩2,885 | +1.05% | 3.9만 |
|---|
| 2026.07.03 | ₩3,180 | ₩3,180 | ₩2,800 | ₩2,890 | -9.12% | 16.8만 |
|---|
| 2026.07.02 | ₩3,170 | ₩3,195 | ₩3,020 | ₩3,195 | +0.79% | 4만 |
|---|
| 2026.07.01 | ₩2,945 | ₩3,160 | ₩2,945 | ₩3,115 | +5.77% | 4.4만 |
|---|
| 2026.06.30 | ₩2,880 | ₩3,000 | ₩2,860 | ₩2,970 | +3.13% | 3.4만 |
|---|
| 2026.06.29 | ₩2,685 | ₩2,880 | ₩2,685 | ₩2,880 | +7.26% | 4.4만 |
|---|
| 2026.06.26 | ₩2,845 | ₩2,855 | ₩2,570 | ₩2,690 | -5.45% | 4.2만 |
|---|
| 2026.06.25 | ₩3,075 | ₩3,100 | ₩2,800 | ₩2,830 | -7.97% | 2.2만 |
|---|
| 2026.06.24 | ₩2,870 | ₩2,935 | ₩2,770 | ₩2,900 | +1.05% | 7.4만 |
|---|
| 2026.06.23 | ₩3,040 | ₩3,040 | ₩2,800 | ₩2,890 | -4.93% | 9.6만 |
|---|
| 2026.06.22 | ₩3,205 | ₩3,205 | ₩2,985 | ₩3,065 | -4.37% | 8.4만 |
|---|
| 2026.06.19 | ₩3,240 | ₩3,240 | ₩3,065 | ₩3,175 | -2.01% | 4.4만 |
|---|
| 2026.06.18 | ₩3,190 | ₩3,245 | ₩3,095 | ₩3,220 | +0.94% | 3.4만 |
|---|
| 2026.06.17 | ₩3,180 | ₩3,195 | ₩3,065 | ₩3,195 | +0.47% | 1.9만 |
|---|
| 2026.06.16 | ₩3,200 | ₩3,200 | ₩3,050 | ₩3,195 | -0.16% | 3.9만 |
|---|
| 2026.06.15 | ₩3,565 | ₩3,565 | ₩3,140 | ₩3,205 | -10.10% | 5.5만 |
|---|
| 2026.06.12 | ₩3,200 | ₩3,395 | ₩3,115 | ₩3,295 | +2.97% | 9.9만 |
|---|
| 2026.06.11 | ₩3,010 | ₩3,070 | ₩2,925 | ₩3,065 | +1.83% | 3.7만 |
|---|
| 2026.06.10 | ₩3,085 | ₩3,085 | ₩2,955 | ₩3,035 | -1.62% | 2.7만 |
|---|
| 2026.06.09 | ₩3,100 | ₩3,145 | ₩2,995 | ₩3,140 | +1.29% | 7.2만 |
|---|
| 2026.06.08 | ₩2,865 | ₩3,295 | ₩2,865 | ₩3,155 | +10.12% | 5.6만 |
|---|
| 2026.06.05 | ₩3,300 | ₩3,390 | ₩3,170 | ₩3,300 | 0.00% | 8.7만 |
|---|
| 2026.06.04 | ₩3,145 | ₩3,295 | ₩3,065 | ₩3,265 | +3.82% | 8.6만 |
|---|
| 2026.06.02 | ₩3,240 | ₩3,270 | ₩3,085 | ₩3,230 | -0.31% | 3.4만 |
|---|
| 2026.06.01 | ₩3,350 | ₩3,400 | ₩3,150 | ₩3,265 | -2.54% | 5.7만 |
|---|
| 2026.05.29 | ₩3,465 | ₩3,490 | ₩3,170 | ₩3,385 | -2.31% | 9.5만 |
|---|
| 2026.05.28 | ₩3,475 | ₩3,520 | ₩3,350 | ₩3,465 | -0.29% | 6만 |
|---|
| 2026.05.27 | ₩3,670 | ₩3,670 | ₩3,435 | ₩3,455 | -5.86% | 6.7만 |
|---|
| 2026.05.26 | ₩3,785 | ₩3,855 | ₩3,440 | ₩3,700 | -2.25% | 7.3만 |
|---|
| 2026.05.22 | ₩3,765 | ₩3,830 | ₩3,730 | ₩3,785 | +0.53% | 4.7만 |
|---|
| 2026.05.21 | ₩3,875 | ₩4,100 | ₩3,690 | ₩3,790 | -2.19% | 7만 |
|---|
| 2026.05.20 | ₩4,010 | ₩4,150 | ₩3,800 | ₩3,845 | -4.11% | 5.6만 |
|---|
| 2026.05.19 | ₩3,735 | ₩4,365 | ₩3,720 | ₩4,200 | +12.45% | 32.7만 |
|---|
| 2026.05.18 | ₩3,425 | ₩3,790 | ₩3,425 | ₩3,730 | +8.91% | 7만 |
|---|
| 2026.05.15 | ₩3,630 | ₩3,690 | ₩3,560 | ₩3,580 | -1.38% | 7.6만 |
|---|
| 2026.05.14 | ₩3,590 | ₩3,730 | ₩3,460 | ₩3,645 | +1.53% | 6만 |
|---|
| 2026.05.13 | ₩3,535 | ₩3,760 | ₩3,530 | ₩3,615 | +2.26% | 5.9만 |
|---|
| 2026.05.12 | ₩3,575 | ₩3,700 | ₩3,505 | ₩3,535 | -1.12% | 10.4만 |
|---|
| 2026.05.11 | ₩3,835 | ₩3,985 | ₩3,535 | ₩3,535 | -7.82% | 8.2만 |
|---|
| 2026.05.08 | ₩3,900 | ₩3,950 | ₩3,645 | ₩3,835 | -1.67% | 4.3만 |
|---|
| 2026.05.07 | ₩3,975 | ₩4,050 | ₩3,890 | ₩3,925 | -1.26% | 5.4만 |
|---|
| 2026.05.06 | ₩4,140 | ₩4,235 | ₩3,945 | ₩4,000 | -3.38% | 10.6만 |
|---|
| 2026.05.04 | ₩4,360 | ₩4,375 | ₩4,130 | ₩4,130 | -5.28% | 15.7만 |
|---|
| 2026.04.30 | ₩4,170 | ₩4,860 | ₩4,170 | ₩4,395 | +5.40% | 62만 |
|---|
| 2026.04.29 | ₩4,060 | ₩4,320 | ₩3,965 | ₩4,170 | +2.71% | 12.4만 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,105 | ₩3,975 | ₩4,020 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩4,035 | ₩4,125 | ₩3,970 | ₩4,010 | -0.62% | 5.1만 |
|---|
| 2026.04.24 | ₩4,050 | ₩4,135 | ₩3,995 | ₩4,050 | 0.00% | 7.8만 |
|---|
| 2026.04.23 | ₩3,965 | ₩4,090 | ₩3,915 | ₩4,035 | +1.77% | 5.7만 |
|---|
| 2026.04.22 | ₩4,000 | ₩4,000 | ₩3,850 | ₩3,965 | -0.88% | 8만 |
|---|
| 2026.04.21 | ₩4,105 | ₩4,175 | ₩3,970 | ₩4,045 | -1.46% | 10.2만 |
|---|
| 2026.04.20 | ₩4,265 | ₩4,345 | ₩4,060 | ₩4,200 | -1.52% | 8.1만 |
|---|
| 2026.04.17 | ₩4,290 | ₩4,365 | ₩4,185 | ₩4,300 | +0.23% | 9.2만 |
|---|
| 2026.04.16 | ₩4,500 | ₩4,500 | ₩4,265 | ₩4,290 | -4.67% | 18만 |
|---|
| 2026.04.15 | ₩4,385 | ₩5,050 | ₩4,320 | ₩4,520 | +3.08% | 63.1만 |
|---|
| 2026.04.14 | ₩4,100 | ₩4,455 | ₩4,060 | ₩4,385 | +6.95% | 16.1만 |
|---|
| 2026.04.13 | ₩4,005 | ₩4,210 | ₩3,900 | ₩4,100 | +2.37% | 11.9만 |
|---|
| 2026.04.10 | ₩3,735 | ₩4,250 | ₩3,735 | ₩3,990 | +6.83% | 41.3만 |
|---|
| 2026.04.09 | ₩3,940 | ₩3,940 | ₩3,650 | ₩3,765 | -4.44% | 9만 |
|---|
| 2026.04.08 | ₩4,030 | ₩4,270 | ₩3,860 | ₩3,920 | -2.73% | 36.1만 |
|---|
| 2026.04.07 | ₩3,710 | ₩4,735 | ₩3,590 | ₩3,995 | +7.68% | 236.1만 |
|---|
| 2026.04.06 | ₩3,545 | ₩3,705 | ₩3,455 | ₩3,705 | +4.51% | 9.8만 |
|---|
| 2026.04.03 | ₩3,635 | ₩3,680 | ₩3,410 | ₩3,540 | -2.61% | 8.8만 |
|---|
| 2026.04.02 | ₩3,730 | ₩3,895 | ₩3,560 | ₩3,635 | -2.55% | 11.4만 |
|---|
| 2026.04.01 | ₩3,775 | ₩3,920 | ₩3,605 | ₩3,735 | -1.06% | 15.5만 |
|---|
| 2026.03.31 | ₩3,950 | ₩4,040 | ₩3,565 | ₩3,700 | -6.33% | 18.1만 |
|---|
| 2026.03.30 | ₩3,755 | ₩4,115 | ₩3,700 | ₩3,950 | +5.19% | 74.7만 |
|---|
| 2026.03.27 | ₩4,540 | ₩4,540 | ₩3,975 | ₩4,405 | -2.97% | 54.6만 |
|---|
| 2026.03.26 | ₩4,685 | ₩5,150 | ₩4,550 | ₩4,735 | +1.07% | 28.1만 |
|---|
| 2026.03.25 | ₩4,720 | ₩4,795 | ₩4,575 | ₩4,685 | -0.74% | 17.9만 |
|---|
| 2026.03.24 | ₩5,270 | ₩5,270 | ₩4,530 | ₩4,720 | -10.44% | 21.9만 |
|---|
| 2026.03.23 | ₩5,050 | ₩5,550 | ₩4,880 | ₩5,070 | +0.40% | 30만 |
|---|
| 2026.03.20 | ₩5,900 | ₩6,110 | ₩4,800 | ₩5,050 | -14.41% | 62.8만 |
|---|
| 2026.03.19 | ₩5,370 | ₩6,240 | ₩5,350 | ₩5,860 | +9.12% | 75만 |
|---|
| 2026.03.18 | ₩5,390 | ₩5,550 | ₩5,200 | ₩5,390 | 0.00% | 13.6만 |
|---|
| 2026.03.17 | ₩5,510 | ₩5,570 | ₩5,190 | ₩5,380 | -2.36% | 18.3만 |
|---|
| 2026.03.16 | ₩5,520 | ₩5,890 | ₩5,300 | ₩5,440 | -1.45% | 19.1만 |
|---|
| 2026.03.13 | ₩5,370 | ₩5,440 | ₩5,120 | ₩5,280 | -1.68% | 13.1만 |
|---|
| 2026.03.12 | ₩5,270 | ₩5,600 | ₩5,170 | ₩5,330 | +1.14% | 13.7만 |
|---|
| 2026.03.11 | ₩5,600 | ₩5,600 | ₩5,140 | ₩5,270 | -5.89% | 17만 |
|---|
| 2026.03.10 | ₩5,130 | ₩5,190 | ₩4,855 | ₩5,070 | -1.17% | 9.9만 |
|---|
| 2026.03.09 | ₩4,835 | ₩4,850 | ₩4,510 | ₩4,795 | -0.83% | 15.3만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,410 | ₩4,985 | ₩4,985 | -4.13% | 27.1만 |
|---|
| 2026.03.05 | ₩4,875 | ₩5,580 | ₩4,875 | ₩5,300 | +8.72% | 17만 |
|---|
| 2026.03.04 | ₩5,060 | ₩5,370 | ₩4,485 | ₩4,695 | -7.21% | 26.4만 |
|---|
| 2026.03.03 | ₩5,620 | ₩5,870 | ₩5,060 | ₩5,080 | -9.61% | 17.7만 |
|---|
| 2026.02.27 | ₩5,420 | ₩5,800 | ₩5,420 | ₩5,620 | +3.69% | 18.4만 |
|---|
| 2026.02.26 | ₩5,520 | ₩5,670 | ₩5,360 | ₩5,420 | -1.81% | 12.2만 |
|---|
| 2026.02.25 | ₩5,900 | ₩5,900 | ₩5,280 | ₩5,490 | -6.95% | 25.5만 |
|---|
| 2026.02.24 | ₩6,140 | ₩6,140 | ₩5,540 | ₩5,860 | -4.56% | 23.3만 |
|---|
| 2026.02.23 | ₩6,280 | ₩6,480 | ₩6,040 | ₩6,130 | -2.39% | 19.3만 |
|---|
| 2026.02.20 | ₩6,340 | ₩6,550 | ₩6,170 | ₩6,280 | -0.95% | 31.7만 |
|---|
| 2026.02.19 | ₩5,320 | ₩6,340 | ₩5,320 | ₩6,290 | +18.23% | 41.3만 |
|---|
| 2026.02.13 | ₩5,340 | ₩5,480 | ₩5,150 | ₩5,210 | -2.43% | 16.6만 |
|---|
| 2026.02.12 | ₩5,450 | ₩5,565 | ₩5,190 | ₩5,340 | -2.02% | 16.2만 |
|---|
| 2026.02.11 | ₩5,650 | ₩5,660 | ₩5,250 | ₩5,410 | -4.25% | 10.2만 |
|---|
| 2026.02.10 | ₩5,940 | ₩6,060 | ₩4,750 | ₩5,430 | -8.59% | 97.5만 |
|---|
| 2026.02.09 | ₩5,980 | ₩6,150 | ₩5,290 | ₩6,020 | +0.67% | 27.3만 |
|---|
| 2026.02.06 | ₩6,000 | ₩6,120 | ₩5,660 | ₩5,950 | -0.83% | 6.9만 |
|---|
| 2026.02.05 | ₩6,390 | ₩6,390 | ₩5,960 | ₩6,010 | -5.95% | 13만 |
|---|
| 2026.02.04 | ₩6,480 | ₩6,690 | ₩6,200 | ₩6,380 | -1.54% | 16.7만 |
|---|
| 2026.02.03 | ₩6,140 | ₩6,750 | ₩5,980 | ₩6,340 | +3.26% | 21.2만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,500 | ₩5,500 | ₩6,100 | +1.50% | 27.1만 |
|---|
| 2026.01.30 | ₩6,200 | ₩6,540 | ₩5,970 | ₩6,040 | -2.58% | 25.5만 |
|---|
| 2026.01.29 | ₩6,660 | ₩7,240 | ₩6,020 | ₩6,090 | -8.56% | 68.7만 |
|---|
| 2026.01.28 | ₩6,140 | ₩6,730 | ₩5,900 | ₩6,660 | +8.47% | 40.2만 |
|---|
| 2026.01.27 | ₩6,210 | ₩6,210 | ₩5,740 | ₩6,050 | -2.58% | 16.5만 |
|---|
| 2026.01.26 | ₩5,690 | ₩6,210 | ₩5,690 | ₩6,020 | +5.80% | 58.1만 |
|---|
| 2026.01.23 | ₩5,360 | ₩5,790 | ₩5,270 | ₩5,690 | +6.16% | 33.5만 |
|---|
| 2026.01.22 | ₩5,200 | ₩5,450 | ₩5,160 | ₩5,350 | +2.88% | 21.9만 |
|---|
| 2026.01.21 | ₩4,915 | ₩5,320 | ₩4,900 | ₩5,160 | +4.98% | 21.8만 |
|---|
| 2026.01.20 | ₩5,100 | ₩5,590 | ₩4,750 | ₩4,915 | -3.63% | 25.1만 |
|---|
| 2026.01.19 | ₩4,230 | ₩5,160 | ₩4,230 | ₩5,100 | +20.57% | 69.7만 |
|---|
| 2026.01.16 | ₩5,300 | ₩5,340 | ₩4,310 | ₩4,345 | -18.02% | 123.4만 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,700 | ₩5,100 | ₩5,580 | +9.41% | 57.9만 |
|---|
| 2026.01.14 | ₩4,900 | ₩5,360 | ₩4,500 | ₩5,080 | +3.67% | 34.6만 |
|---|
| 2026.01.13 | ₩5,110 | ₩5,540 | ₩4,500 | ₩4,710 | -7.83% | 68.1만 |
|---|
| 2026.01.12 | ₩5,250 | ₩5,600 | ₩5,080 | ₩5,110 | -2.67% | 106.1만 |
|---|
| 2026.01.09 | ₩4,155 | ₩5,090 | ₩4,155 | ₩4,880 | +17.45% | 190.6만 |
|---|
| 2026.01.08 | ₩3,880 | ₩4,530 | ₩3,865 | ₩4,135 | +6.57% | 205만 |
|---|
| 2026.01.07 | ₩3,550 | ₩4,005 | ₩3,550 | ₩3,875 | +9.15% | 85.2만 |
|---|
| 2026.01.06 | ₩3,195 | ₩3,895 | ₩3,170 | ₩3,670 | +14.87% | 252만 |
|---|
| 2026.01.05 | ₩3,080 | ₩3,250 | ₩3,065 | ₩3,195 | +3.73% | 15.3만 |
|---|
| 2026.01.02 | ₩3,000 | ₩3,115 | ₩2,965 | ₩3,080 | +2.67% | 5.4만 |
|---|
| 2025.12.30 | ₩2,925 | ₩3,015 | ₩2,925 | ₩3,000 | +2.56% | 2.9만 |
|---|
| 2025.12.29 | ₩3,005 | ₩3,035 | ₩2,945 | ₩2,960 | -1.50% | 4.8만 |
|---|
| 2025.12.26 | ₩3,155 | ₩3,155 | ₩3,020 | ₩3,040 | -3.65% | 6.8만 |
|---|
| 2025.12.24 | ₩3,060 | ₩3,185 | ₩3,060 | ₩3,140 | +2.61% | 6.6만 |
|---|
| 2025.12.23 | ₩3,130 | ₩3,150 | ₩3,060 | ₩3,090 | -1.28% | 4.6만 |
|---|
| 2025.12.22 | ₩3,110 | ₩3,185 | ₩3,090 | ₩3,150 | +1.29% | 7.9만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,220 | ₩3,055 | ₩3,100 | +0.98% | 15.8만 |
|---|
| 2025.12.18 | ₩2,890 | ₩3,145 | ₩2,865 | ₩3,065 | +6.06% | 11.9만 |
|---|
| 2025.12.17 | ₩2,820 | ₩2,925 | ₩2,815 | ₩2,915 | +3.37% | 5.4만 |
|---|
| 2025.12.16 | ₩2,930 | ₩3,030 | ₩2,825 | ₩2,830 | -3.41% | 9만 |
|---|
| 2025.12.15 | ₩2,925 | ₩3,080 | ₩2,890 | ₩2,940 | +0.51% | 14.4만 |
|---|
| 2025.12.12 | ₩2,840 | ₩3,150 | ₩2,835 | ₩2,950 | +3.87% | 43.3만 |
|---|
| 2025.12.11 | ₩2,950 | ₩2,975 | ₩2,870 | ₩2,885 | -2.20% | 25.5만 |
|---|
| 2025.12.10 | ₩2,750 | ₩3,265 | ₩2,715 | ₩2,995 | +8.91% | 338만 |
|---|
| 2025.12.09 | ₩2,615 | ₩3,265 | ₩2,610 | ₩2,765 | +5.74% | 237.1만 |
|---|
| 2025.12.08 | ₩2,645 | ₩2,660 | ₩2,580 | ₩2,640 | -0.19% | 5.1만 |
|---|
| 2025.12.05 | ₩2,595 | ₩2,640 | ₩2,570 | ₩2,635 | +1.54% | 3.7만 |
|---|
| 2025.12.04 | ₩2,665 | ₩2,665 | ₩2,585 | ₩2,625 | -1.50% | 2.2만 |
|---|
| 2025.12.03 | ₩2,620 | ₩2,700 | ₩2,600 | ₩2,620 | 0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩2,580 | ₩2,620 | ₩2,570 | ₩2,620 | +1.55% | 2.1만 |
|---|
| 2025.12.01 | ₩2,590 | ₩2,680 | ₩2,580 | ₩2,600 | +0.39% | 1.7만 |
|---|
| 2025.11.28 | ₩2,575 | ₩2,625 | ₩2,575 | ₩2,590 | +0.58% | 1.9만 |
|---|
| 2025.11.27 | ₩2,595 | ₩2,630 | ₩2,570 | ₩2,595 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩2,610 | ₩2,615 | ₩2,535 | ₩2,600 | -0.38% | 1.5만 |
|---|
| 2025.11.25 | ₩2,585 | ₩2,620 | ₩2,550 | ₩2,580 | -0.19% | 1.7만 |
|---|
| 2025.11.24 | ₩2,625 | ₩2,640 | ₩2,525 | ₩2,600 | -0.95% | 2.7만 |
|---|
| 2025.11.21 | ₩2,660 | ₩2,665 | ₩2,575 | ₩2,635 | -0.94% | 1.5만 |
|---|
| 2025.11.20 | ₩2,600 | ₩2,670 | ₩2,600 | ₩2,670 | +2.69% | 1.3만 |
|---|
| 2025.11.19 | ₩2,580 | ₩2,690 | ₩2,525 | ₩2,625 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩2,635 | ₩2,695 | ₩2,570 | ₩2,605 | -1.14% | 7.2만 |
|---|
| 2025.11.17 | ₩2,705 | ₩2,730 | ₩2,680 | ₩2,700 | -0.18% | 1.9만 |
|---|
| 2025.11.14 | ₩2,690 | ₩2,755 | ₩2,690 | ₩2,710 | +0.74% | 1만 |
|---|
| 2025.11.13 | ₩2,735 | ₩2,785 | ₩2,710 | ₩2,755 | +0.73% | 2.8만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,830 | ₩2,615 | ₩2,735 | +4.59% | 3.9만 |
|---|
| 2025.11.11 | ₩2,725 | ₩2,800 | ₩2,670 | ₩2,685 | -1.47% | 2.8만 |
|---|
| 2025.11.10 | ₩2,675 | ₩2,750 | ₩2,675 | ₩2,730 | +2.06% | 1.7만 |
|---|
| 2025.11.07 | ₩2,705 | ₩2,715 | ₩2,650 | ₩2,675 | -1.11% | 2.2만 |
|---|
| 2025.11.06 | ₩2,725 | ₩2,770 | ₩2,690 | ₩2,705 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩2,780 | ₩2,780 | ₩2,615 | ₩2,705 | -2.70% | 8만 |
|---|
| 2025.11.04 | ₩2,815 | ₩2,845 | ₩2,765 | ₩2,780 | -1.24% | 5.6만 |
|---|
| 2025.11.03 | ₩2,875 | ₩2,875 | ₩2,815 | ₩2,825 | -1.74% | 4.3만 |
|---|
| 2025.10.31 | ₩2,910 | ₩2,910 | ₩2,830 | ₩2,855 | -1.89% | 6.9만 |
|---|
| 2025.10.30 | ₩2,960 | ₩3,000 | ₩2,855 | ₩2,890 | -2.36% | 8.6만 |
|---|
| 2025.10.29 | ₩3,005 | ₩3,005 | ₩2,945 | ₩2,970 | -1.16% | 3.3만 |
|---|
| 2025.10.28 | ₩2,985 | ₩2,990 | ₩2,940 | ₩2,985 | 0.00% | 4.1만 |
|---|
| 2025.10.27 | ₩2,970 | ₩3,005 | ₩2,950 | ₩2,985 | +0.51% | 5.4만 |
|---|
| 2025.10.24 | ₩2,965 | ₩3,020 | ₩2,945 | ₩2,985 | +0.67% | 3.4만 |
|---|
| 2025.10.23 | ₩2,970 | ₩3,005 | ₩2,930 | ₩2,960 | -0.34% | 3.1만 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,975 | ₩2,895 | ₩2,975 | +1.88% | 4.7만 |
|---|
| 2025.10.21 | ₩3,105 | ₩3,105 | ₩2,910 | ₩2,910 | -6.28% | 21.5만 |
|---|
| 2025.10.20 | ₩3,225 | ₩3,225 | ₩3,085 | ₩3,120 | -3.26% | 11.3만 |
|---|
| 2025.10.17 | ₩3,235 | ₩3,235 | ₩3,115 | ₩3,225 | -0.31% | 16.6만 |
|---|
| 2025.10.16 | ₩3,190 | ₩3,220 | ₩3,165 | ₩3,220 | +0.94% | 10.7만 |
|---|
| 2025.10.15 | ₩3,235 | ₩3,245 | ₩3,175 | ₩3,210 | -0.77% | 11.9만 |
|---|
| 2025.10.14 | ₩3,205 | ₩3,250 | ₩3,180 | ₩3,240 | +1.09% | 5.4만 |
|---|
| 2025.10.13 | ₩3,135 | ₩3,235 | ₩3,120 | ₩3,230 | +3.03% | 11.3만 |
|---|
| 2025.10.10 | ₩3,220 | ₩3,255 | ₩3,180 | ₩3,225 | +0.16% | 6.3만 |
|---|