시장 데이터를 불러오는 중
전체 종목
뉴온 과거 주가
123840.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 및 생활용품 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123840.KQ · KOSDAQ
주요 제품·사업: 건강기능식품 및 생활용품 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,651 | ₩1,729 | ₩1,630 | ₩1,719 | +4.12% | 5.1천 |
| 2026.10.07 | ₩1,966 | ₩1,966 | ₩1,654 | ₩1,660 | -15.56% | 7.2천 |
| 2026.10.06 | ₩1,850 | ₩1,939 | ₩1,775 | ₩1,829 | -1.14% | 5.4천 |
| 2026.10.02 | ₩1,657 | ₩1,820 | ₩1,604 | ₩1,800 | +8.63% | 1.6만 |
| 2026.10.01 | ₩1,829 | ₩1,829 | ₩1,600 | ₩1,675 | -8.42% | 6천 |
| 2026.09.30 | ₩1,680 | ₩1,787 | ₩1,675 | ₩1,700 | +1.19% | 3.1천 |
| 2026.09.29 | ₩1,699 | ₩1,699 | ₩1,636 | ₩1,677 | -1.29% | 5.7천 |
| 2026.09.28 | ₩1,750 | ₩1,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,626 |
| ₩1,652 |
| -5.60% |
| 1.2만 |
| 2026.09.23 | ₩1,773 | ₩1,848 | ₩1,750 | ₩1,750 | -1.30% | 9.1천 |
|---|
| 2026.09.22 | ₩1,850 | ₩1,865 | ₩1,703 | ₩1,773 | -4.16% | 9.8천 |
|---|
| 2026.09.21 | ₩2,050 | ₩2,050 | ₩1,770 | ₩1,849 | -9.80% | 1.8만 |
|---|
| 2026.09.18 | ₩1,657 | ₩2,030 | ₩1,657 | ₩1,926 | +16.23% | 10.9만 |
|---|
| 2026.09.17 | ₩1,730 | ₩1,800 | ₩1,612 | ₩1,655 | -4.34% | 25.7만 |
|---|
| 2026.09.16 | ₩1,647 | ₩1,744 | ₩1,630 | ₩1,730 | +5.04% | 8.8천 |
|---|
| 2026.09.15 | ₩1,741 | ₩1,741 | ₩1,601 | ₩1,647 | -5.40% | 7.3천 |
|---|
| 2026.09.14 | ₩1,741 | ₩1,741 | ₩1,670 | ₩1,741 | 0.00% | 6.7천 |
|---|
| 2026.09.11 | ₩1,616 | ₩1,748 | ₩1,616 | ₩1,745 | +7.98% | 9.6천 |
|---|
| 2026.09.10 | ₩1,685 | ₩1,749 | ₩1,625 | ₩1,749 | +3.80% | 5.2천 |
|---|
| 2026.09.09 | ₩1,692 | ₩1,710 | ₩1,649 | ₩1,696 | +0.24% | 6.2천 |
|---|
| 2026.09.08 | ₩1,683 | ₩1,696 | ₩1,667 | ₩1,692 | +0.53% | 5.4천 |
|---|
| 2026.09.07 | ₩1,655 | ₩1,719 | ₩1,655 | ₩1,683 | +1.69% | 5.8천 |
|---|
| 2026.09.04 | ₩1,693 | ₩1,697 | ₩1,650 | ₩1,655 | -2.24% | 1.4천 |
|---|
| 2026.09.03 | ₩1,580 | ₩1,699 | ₩1,544 | ₩1,694 | +7.22% | 1.3만 |
|---|
| 2026.09.02 | ₩1,625 | ₩1,644 | ₩1,555 | ₩1,585 | -2.46% | 3.5만 |
|---|
| 2026.09.01 | ₩1,621 | ₩1,709 | ₩1,605 | ₩1,625 | +0.25% | 5.4천 |
|---|
| 2026.08.31 | ₩1,679 | ₩1,710 | ₩1,621 | ₩1,621 | -3.45% | 9.4천 |
|---|
| 2026.08.28 | ₩1,690 | ₩1,695 | ₩1,659 | ₩1,685 | -0.30% | 4.3천 |
|---|
| 2026.08.27 | ₩1,700 | ₩1,770 | ₩1,683 | ₩1,685 | -0.88% | 6.8천 |
|---|
| 2026.08.26 | ₩1,729 | ₩1,749 | ₩1,700 | ₩1,700 | -1.68% | 1.6천 |
|---|
| 2026.08.25 | ₩1,735 | ₩1,781 | ₩1,711 | ₩1,722 | -0.75% | 5.8천 |
|---|
| 2026.08.24 | ₩1,731 | ₩1,820 | ₩1,731 | ₩1,731 | 0.00% | 4.5천 |
|---|
| 2026.08.21 | ₩1,973 | ₩1,973 | ₩1,742 | ₩1,745 | -11.56% | 4.4천 |
|---|
| 2026.08.20 | ₩1,771 | ₩1,823 | ₩1,744 | ₩1,779 | +0.45% | 4.1천 |
|---|
| 2026.08.19 | ₩1,791 | ₩1,885 | ₩1,720 | ₩1,788 | -0.17% | 1.2만 |
|---|
| 2026.08.18 | ₩1,935 | ₩1,935 | ₩1,741 | ₩1,795 | -7.24% | 7천 |
|---|
| 2026.08.14 | ₩1,790 | ₩1,810 | ₩1,770 | ₩1,792 | +0.11% | 2.7천 |
|---|
| 2026.08.13 | ₩1,805 | ₩1,861 | ₩1,770 | ₩1,801 | -0.22% | 1.2만 |
|---|
| 2026.08.12 | ₩1,838 | ₩2,005 | ₩1,796 | ₩1,800 | -2.07% | 1.5만 |
|---|
| 2026.08.11 | ₩1,865 | ₩1,902 | ₩1,760 | ₩1,880 | +0.80% | 9.7천 |
|---|
| 2026.08.10 | ₩1,966 | ₩1,975 | ₩1,801 | ₩1,865 | -5.14% | 3.2만 |
|---|
| 2026.08.07 | ₩1,900 | ₩2,325 | ₩1,841 | ₩1,966 | +3.47% | 7.9만 |
|---|
| 2026.08.06 | ₩1,850 | ₩1,897 | ₩1,821 | ₩1,893 | +2.32% | 3.1천 |
|---|
| 2026.08.05 | ₩1,756 | ₩1,890 | ₩1,720 | ₩1,816 | +3.42% | 1.9만 |
|---|
| 2026.08.04 | ₩1,710 | ₩1,770 | ₩1,702 | ₩1,755 | +2.63% | 6.4천 |
|---|
| 2026.08.03 | ₩1,848 | ₩1,848 | ₩1,639 | ₩1,705 | -7.74% | 8.6천 |
|---|
| 2026.07.31 | ₩1,512 | ₩1,850 | ₩1,509 | ₩1,707 | +12.90% | 2.4만 |
|---|
| 2026.07.30 | ₩1,850 | ₩1,868 | ₩1,355 | ₩1,504 | -18.70% | 3.6만 |
|---|
| 2026.07.29 | ₩1,963 | ₩1,963 | ₩1,821 | ₩1,823 | -7.13% | 5.2천 |
|---|
| 2026.07.28 | ₩1,871 | ₩2,050 | ₩1,871 | ₩1,963 | +4.92% | 1.5만 |
|---|
| 2026.07.27 | ₩1,829 | ₩1,934 | ₩1,829 | ₩1,871 | +2.30% | 9.2천 |
|---|
| 2026.07.24 | ₩2,015 | ₩2,050 | ₩1,900 | ₩1,989 | -1.29% | 1.2만 |
|---|
| 2026.07.23 | ₩1,976 | ₩2,045 | ₩1,965 | ₩2,010 | +1.72% | 1.3만 |
|---|
| 2026.07.22 | ₩1,977 | ₩1,977 | ₩1,945 | ₩1,976 | -0.05% | 8천 |
|---|
| 2026.07.21 | ₩2,155 | ₩2,155 | ₩1,970 | ₩1,977 | -8.26% | 9.9천 |
|---|
| 2026.07.20 | ₩2,020 | ₩2,200 | ₩2,000 | ₩2,155 | +6.68% | 1.6만 |
|---|
| 2026.07.16 | ₩2,100 | ₩2,100 | ₩1,995 | ₩2,000 | -4.76% | 1.4만 |
|---|
| 2026.07.15 | ₩1,940 | ₩2,070 | ₩1,940 | ₩2,015 | +3.87% | 1.5만 |
|---|
| 2026.07.14 | ₩2,000 | ₩2,055 | ₩1,940 | ₩1,940 | -3.00% | 1.8만 |
|---|
| 2026.07.13 | ₩2,150 | ₩2,195 | ₩1,982 | ₩1,989 | -7.49% | 4.8만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,225 | ₩2,005 | ₩2,150 | -2.27% | 5.8만 |
|---|
| 2026.07.09 | ₩2,010 | ₩2,605 | ₩2,010 | ₩2,200 | +9.45% | 45.4만 |
|---|
| 2026.07.08 | ₩2,380 | ₩2,435 | ₩1,961 | ₩2,005 | -15.76% | 4.2만 |
|---|
| 2026.07.07 | ₩2,800 | ₩2,815 | ₩2,255 | ₩2,380 | -15.00% | 16.9만 |
|---|
| 2026.07.06 | ₩2,415 | ₩2,415 | ₩2,215 | ₩2,255 | -6.63% | 5.5만 |
|---|
| 2026.07.03 | ₩2,165 | ₩2,165 | ₩2,035 | ₩2,100 | -3.00% | 3.1만 |
|---|
| 2026.07.02 | ₩2,080 | ₩2,235 | ₩2,005 | ₩2,055 | -1.20% | 1.8만 |
|---|
| 2026.07.01 | ₩2,045 | ₩2,085 | ₩2,015 | ₩2,070 | +1.22% | 1.6만 |
|---|
| 2026.06.30 | ₩2,145 | ₩2,145 | ₩1,978 | ₩2,045 | -4.66% | 8.8천 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,195 | ₩2,085 | ₩2,145 | -1.61% | 1.2만 |
|---|
| 2026.06.26 | ₩2,740 | ₩2,740 | ₩2,165 | ₩2,195 | -19.89% | 1.5만 |
|---|
| 2026.06.25 | ₩2,755 | ₩2,775 | ₩2,550 | ₩2,740 | -0.54% | 7.9천 |
|---|
| 2026.06.24 | ₩2,520 | ₩2,820 | ₩2,520 | ₩2,775 | +10.12% | 3.4천 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,045 | ₩2,705 | ₩2,705 | -9.08% | 6.9천 |
|---|
| 2026.06.22 | ₩3,215 | ₩3,215 | ₩2,925 | ₩2,995 | -6.84% | 6.9천 |
|---|
| 2026.06.19 | ₩3,240 | ₩3,255 | ₩3,065 | ₩3,225 | -0.46% | 2.1천 |
|---|
| 2026.06.18 | ₩3,235 | ₩3,250 | ₩3,115 | ₩3,240 | +0.15% | 1.4천 |
|---|
| 2026.06.17 | ₩3,230 | ₩3,235 | ₩3,130 | ₩3,235 | +0.15% | 5.8천 |
|---|
| 2026.06.16 | ₩3,210 | ₩3,270 | ₩3,015 | ₩3,260 | +1.56% | 8.9천 |
|---|
| 2026.06.15 | ₩3,180 | ₩3,255 | ₩3,120 | ₩3,210 | +0.94% | 1.3만 |
|---|
| 2026.06.12 | ₩3,340 | ₩3,375 | ₩3,160 | ₩3,160 | -5.39% | 5천 |
|---|
| 2026.06.11 | ₩3,245 | ₩3,385 | ₩3,095 | ₩3,330 | +2.62% | 9.2천 |
|---|
| 2026.06.10 | ₩3,820 | ₩3,820 | ₩3,125 | ₩3,245 | -15.05% | 3.2천 |
|---|
| 2026.06.09 | ₩3,235 | ₩3,790 | ₩3,005 | ₩3,305 | +2.16% | 1.3만 |
|---|
| 2026.06.08 | ₩3,720 | ₩4,090 | ₩2,920 | ₩3,235 | -13.04% | 2만 |
|---|
| 2026.06.05 | ₩3,520 | ₩3,645 | ₩3,170 | ₩3,590 | +1.99% | 6.8천 |
|---|
| 2026.06.04 | ₩3,570 | ₩3,580 | ₩3,220 | ₩3,520 | -1.40% | 1.4만 |
|---|
| 2026.06.02 | ₩3,370 | ₩3,910 | ₩3,160 | ₩3,560 | +5.64% | 1.1만 |
|---|
| 2026.06.01 | ₩3,935 | ₩3,940 | ₩3,400 | ₩3,400 | -13.60% | 1.4만 |
|---|
| 2026.05.29 | ₩4,110 | ₩4,380 | ₩3,700 | ₩3,935 | -4.26% | 9.7천 |
|---|
| 2026.05.28 | ₩4,080 | ₩4,350 | ₩3,940 | ₩4,100 | +0.49% | 9.9천 |
|---|
| 2026.05.27 | ₩4,150 | ₩4,355 | ₩4,000 | ₩4,285 | +3.25% | 5.8천 |
|---|
| 2026.05.26 | ₩4,195 | ₩4,385 | ₩4,095 | ₩4,150 | -1.07% | 1.9만 |
|---|
| 2026.05.22 | ₩4,085 | ₩4,250 | ₩4,065 | ₩4,200 | +2.82% | 7.4천 |
|---|
| 2026.05.21 | ₩3,915 | ₩4,520 | ₩3,870 | ₩4,085 | +4.34% | 1.9만 |
|---|
| 2026.05.20 | ₩4,240 | ₩4,315 | ₩3,940 | ₩4,035 | -4.83% | 4.9천 |
|---|
| 2026.05.19 | ₩4,210 | ₩4,330 | ₩4,045 | ₩4,240 | +0.71% | 5.9천 |
|---|
| 2026.05.18 | ₩4,405 | ₩4,420 | ₩4,220 | ₩4,240 | -3.75% | 5.6천 |
|---|
| 2026.05.15 | ₩4,660 | ₩4,675 | ₩4,450 | ₩4,450 | -4.51% | 8.2천 |
|---|
| 2026.05.14 | ₩4,485 | ₩4,795 | ₩4,395 | ₩4,660 | +3.90% | 8.6천 |
|---|
| 2026.05.13 | ₩4,395 | ₩4,900 | ₩4,270 | ₩4,530 | +3.07% | 2.6만 |
|---|
| 2026.05.12 | ₩4,455 | ₩4,455 | ₩4,125 | ₩4,415 | -0.90% | 2.9만 |
|---|
| 2026.05.11 | ₩5,370 | ₩5,370 | ₩4,320 | ₩4,430 | -17.50% | 5.2만 |
|---|
| 2026.05.08 | ₩6,000 | ₩6,000 | ₩5,090 | ₩5,370 | -10.50% | 3.2만 |
|---|
| 2026.05.07 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,500 | ₩5,630 | ₩5,300 | ₩5,550 | +0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩5,580 | ₩5,870 | ₩5,430 | ₩5,500 | -1.43% | 1.2만 |
|---|
| 2026.04.08 | ₩5,990 | ₩6,080 | ₩5,440 | ₩5,580 | -6.84% | 2.5만 |
|---|
| 2026.04.07 | ₩5,500 | ₩7,000 | ₩5,330 | ₩5,820 | +5.82% | 24만 |
|---|
| 2026.04.06 | ₩5,660 | ₩5,670 | ₩5,220 | ₩5,550 | -1.94% | 9.5천 |
|---|
| 2026.04.03 | ₩5,750 | ₩5,750 | ₩5,270 | ₩5,620 | -2.26% | 8천 |
|---|
| 2026.04.02 | ₩5,350 | ₩5,610 | ₩5,170 | ₩5,530 | +3.36% | 2만 |
|---|
| 2026.04.01 | ₩5,020 | ₩5,360 | ₩5,020 | ₩5,310 | +5.78% | 1.1만 |
|---|
| 2026.03.31 | ₩5,500 | ₩5,500 | ₩5,010 | ₩5,020 | -8.73% | 1만 |
|---|
| 2026.03.30 | ₩5,340 | ₩5,500 | ₩4,990 | ₩5,500 | +3.00% | 1.4만 |
|---|
| 2026.03.27 | ₩5,750 | ₩5,750 | ₩5,160 | ₩5,510 | -4.17% | 2.5만 |
|---|
| 2026.03.26 | ₩5,810 | ₩5,980 | ₩5,280 | ₩5,510 | -5.16% | 2.5만 |
|---|
| 2026.03.25 | ₩5,900 | ₩6,590 | ₩5,670 | ₩5,860 | -0.68% | 8.7만 |
|---|
| 2026.03.24 | ₩6,540 | ₩6,670 | ₩5,800 | ₩5,820 | -11.01% | 5.5만 |
|---|
| 2026.03.23 | ₩7,280 | ₩8,000 | ₩6,200 | ₩6,450 | -11.40% | 43.8만 |
|---|
| 2026.03.20 | ₩5,970 | ₩7,190 | ₩5,900 | ₩6,160 | +3.18% | 3.6만 |
|---|
| 2026.03.19 | ₩6,030 | ₩6,270 | ₩6,000 | ₩6,000 | -0.50% | 8.7천 |
|---|
| 2026.03.18 | ₩6,100 | ₩6,430 | ₩5,950 | ₩6,270 | +2.79% | 1.2만 |
|---|
| 2026.03.17 | ₩6,270 | ₩6,420 | ₩6,010 | ₩6,100 | -2.71% | 4천 |
|---|
| 2026.03.16 | ₩6,760 | ₩6,760 | ₩5,720 | ₩6,080 | -10.06% | 2.9만 |
|---|
| 2026.03.13 | ₩6,600 | ₩6,900 | ₩6,500 | ₩6,870 | +4.09% | 3.2천 |
|---|
| 2026.03.12 | ₩6,500 | ₩6,700 | ₩6,200 | ₩6,600 | +1.54% | 2.1천 |
|---|
| 2026.03.11 | ₩6,950 | ₩6,950 | ₩6,470 | ₩6,470 | -6.91% | 4.5천 |
|---|
| 2026.03.10 | ₩7,060 | ₩7,060 | ₩6,190 | ₩6,720 | -4.82% | 6.9천 |
|---|
| 2026.03.09 | ₩6,990 | ₩6,990 | ₩6,500 | ₩6,520 | -6.72% | 2.5만 |
|---|
| 2026.03.06 | ₩6,730 | ₩7,100 | ₩6,330 | ₩6,990 | +3.86% | 3.7천 |
|---|
| 2026.03.05 | ₩6,440 | ₩6,980 | ₩6,380 | ₩6,730 | +4.50% | 4.5천 |
|---|
| 2026.03.04 | ₩6,530 | ₩6,670 | ₩6,010 | ₩6,440 | -1.38% | 4.9천 |
|---|
| 2026.03.03 | ₩6,700 | ₩7,400 | ₩6,390 | ₩6,640 | -0.90% | 3.9천 |
|---|
| 2026.02.27 | ₩7,250 | ₩7,250 | ₩6,600 | ₩6,700 | -7.59% | 1.4만 |
|---|
| 2026.02.26 | ₩8,100 | ₩8,100 | ₩7,010 | ₩7,240 | -10.62% | 1.6만 |
|---|
| 2026.02.25 | ₩8,350 | ₩8,350 | ₩7,890 | ₩8,050 | -3.59% | 1.7만 |
|---|
| 2026.02.24 | ₩8,450 | ₩8,520 | ₩8,180 | ₩8,420 | -0.36% | 5천 |
|---|
| 2026.02.23 | ₩8,630 | ₩8,710 | ₩8,370 | ₩8,440 | -2.20% | 8.6천 |
|---|
| 2026.02.20 | ₩9,240 | ₩9,240 | ₩8,450 | ₩8,550 | -7.47% | 1.4만 |
|---|
| 2026.02.19 | ₩9,550 | ₩9,550 | ₩9,100 | ₩9,240 | -3.25% | 1.8천 |
|---|
| 2026.02.13 | ₩9,410 | ₩9,510 | ₩9,100 | ₩9,100 | -3.29% | 3.1천 |
|---|
| 2026.02.12 | ₩9,610 | ₩9,810 | ₩9,400 | ₩9,410 | -2.08% | 6.1천 |
|---|
| 2026.02.11 | ₩9,350 | ₩10,000 | ₩9,120 | ₩9,610 | +2.78% | 1.3만 |
|---|
| 2026.02.10 | ₩9,310 | ₩9,350 | ₩8,940 | ₩9,350 | +0.43% | 5.2천 |
|---|
| 2026.02.09 | ₩9,190 | ₩9,400 | ₩8,660 | ₩9,320 | +1.41% | 8.2천 |
|---|
| 2026.02.06 | ₩9,540 | ₩9,540 | ₩8,730 | ₩9,190 | -3.67% | 1.7천 |
|---|
| 2026.02.05 | ₩9,520 | ₩9,530 | ₩9,150 | ₩9,300 | -2.31% | 3.5천 |
|---|
| 2026.02.04 | ₩9,370 | ₩9,570 | ₩9,030 | ₩9,520 | +1.60% | 4.5천 |
|---|
| 2026.02.03 | ₩8,950 | ₩9,300 | ₩8,950 | ₩9,160 | +2.35% | 3.9천 |
|---|
| 2026.02.02 | ₩9,200 | ₩9,200 | ₩8,720 | ₩8,950 | -2.72% | 1.4만 |
|---|
| 2026.01.30 | ₩9,390 | ₩9,440 | ₩9,110 | ₩9,200 | -2.02% | 1.4만 |
|---|
| 2026.01.29 | ₩9,830 | ₩9,830 | ₩9,250 | ₩9,390 | -4.48% | 4.7천 |
|---|
| 2026.01.28 | ₩9,400 | ₩9,850 | ₩9,350 | ₩9,490 | +0.96% | 4.5천 |
|---|
| 2026.01.27 | ₩9,920 | ₩9,920 | ₩9,390 | ₩9,390 | -5.34% | 6천 |
|---|
| 2026.01.26 | ₩9,630 | ₩9,940 | ₩9,340 | ₩9,590 | -0.42% | 4천 |
|---|
| 2026.01.23 | ₩9,480 | ₩9,710 | ₩9,420 | ₩9,630 | +1.58% | 5.5천 |
|---|
| 2026.01.22 | ₩9,980 | ₩9,980 | ₩9,470 | ₩9,610 | -3.71% | 1.1만 |
|---|
| 2026.01.21 | ₩9,990 | ₩9,990 | ₩9,670 | ₩9,900 | -0.90% | 5.9천 |
|---|
| 2026.01.20 | ₩9,870 | ₩10,300 | ₩9,800 | ₩9,930 | +0.61% | 2.9천 |
|---|
| 2026.01.19 | ₩10,240 | ₩10,310 | ₩9,950 | ₩9,950 | -2.83% | 4.1천 |
|---|
| 2026.01.16 | ₩10,090 | ₩10,360 | ₩9,820 | ₩10,240 | +1.49% | 8.2천 |
|---|
| 2026.01.15 | ₩10,150 | ₩10,380 | ₩9,800 | ₩10,090 | -0.59% | 3.2천 |
|---|
| 2026.01.14 | ₩10,000 | ₩10,270 | ₩9,800 | ₩10,200 | +2.00% | 4.5천 |
|---|
| 2026.01.13 | ₩9,690 | ₩10,000 | ₩9,590 | ₩10,000 | +3.20% | 3.9천 |
|---|
| 2026.01.12 | ₩9,880 | ₩9,880 | ₩9,520 | ₩9,610 | -2.73% | 1.7천 |
|---|
| 2026.01.09 | ₩9,670 | ₩9,910 | ₩9,520 | ₩9,520 | -1.55% | 7.2천 |
|---|
| 2026.01.08 | ₩9,710 | ₩9,970 | ₩9,630 | ₩9,670 | -0.41% | 5.1천 |
|---|
| 2026.01.07 | ₩9,800 | ₩9,860 | ₩9,510 | ₩9,710 | -0.92% | 5.8천 |
|---|
| 2026.01.06 | ₩10,010 | ₩10,030 | ₩9,720 | ₩9,800 | -2.10% | 7.4천 |
|---|
| 2026.01.05 | ₩9,610 | ₩10,150 | ₩9,610 | ₩9,900 | +3.02% | 7.6천 |
|---|
| 2026.01.02 | ₩9,660 | ₩9,870 | ₩9,300 | ₩9,600 | -0.62% | 8.1천 |
|---|
| 2025.12.30 | ₩9,990 | ₩9,990 | ₩9,590 | ₩9,690 | -3.00% | 2.4천 |
|---|
| 2025.12.29 | ₩9,710 | ₩10,060 | ₩9,610 | ₩9,800 | +0.93% | 3.5천 |
|---|
| 2025.12.26 | ₩9,980 | ₩10,130 | ₩9,680 | ₩9,710 | -2.71% | 7.1천 |
|---|
| 2025.12.24 | ₩9,970 | ₩10,170 | ₩9,850 | ₩9,980 | +0.10% | 1.1만 |
|---|
| 2025.12.23 | ₩10,020 | ₩10,300 | ₩10,000 | ₩10,000 | -0.20% | 6.2천 |
|---|
| 2025.12.22 | ₩9,900 | ₩10,090 | ₩9,810 | ₩10,090 | +1.92% | 6.4천 |
|---|
| 2025.12.19 | ₩10,280 | ₩10,280 | ₩9,900 | ₩10,090 | -1.85% | 6.5천 |
|---|
| 2025.12.18 | ₩10,080 | ₩10,330 | ₩9,900 | ₩10,110 | +0.30% | 9.1천 |
|---|
| 2025.12.17 | ₩10,170 | ₩10,170 | ₩9,800 | ₩10,080 | -0.88% | 5.8천 |
|---|
| 2025.12.16 | ₩9,890 | ₩10,100 | ₩9,660 | ₩10,000 | +1.11% | 1.8만 |
|---|
| 2025.12.15 | ₩9,970 | ₩10,040 | ₩9,690 | ₩9,900 | -0.70% | 1.8만 |
|---|
| 2025.12.12 | ₩9,980 | ₩10,080 | ₩9,610 | ₩9,970 | -0.10% | 2만 |
|---|
| 2025.12.11 | ₩10,200 | ₩10,200 | ₩9,800 | ₩9,880 | -3.14% | 3.9만 |
|---|
| 2025.12.10 | ₩11,530 | ₩11,570 | ₩9,710 | ₩9,850 | -14.57% | 18.9만 |
|---|
| 2025.12.09 | ₩9,700 | ₩11,530 | ₩9,520 | ₩11,530 | +18.87% | 17.1만 |
|---|
| 2025.12.08 | ₩9,560 | ₩9,850 | ₩8,610 | ₩8,870 | -7.22% | 1.3만 |
|---|
| 2025.12.05 | ₩9,860 | ₩9,860 | ₩9,200 | ₩9,280 | -5.88% | 1.3천 |
|---|
| 2025.12.04 | ₩9,880 | ₩9,880 | ₩9,230 | ₩9,230 | -6.58% | 2.6천 |
|---|
| 2025.12.03 | ₩9,500 | ₩9,900 | ₩9,400 | ₩9,500 | 0.00% | 2.5천 |
|---|
| 2025.12.02 | ₩9,370 | ₩9,500 | ₩8,900 | ₩9,500 | +1.39% | 3.8천 |
|---|
| 2025.12.01 | ₩9,450 | ₩9,480 | ₩8,900 | ₩8,900 | -5.82% | 899 |
|---|
| 2025.11.28 | ₩9,160 | ₩9,310 | ₩9,020 | ₩9,030 | -1.42% | 1.8천 |
|---|
| 2025.11.27 | ₩9,220 | ₩9,800 | ₩9,160 | ₩9,160 | -0.65% | 2.4천 |
|---|
| 2025.11.26 | ₩10,080 | ₩10,080 | ₩8,570 | ₩9,220 | -8.53% | 505 |
|---|
| 2025.11.25 | ₩9,350 | ₩9,730 | ₩9,200 | ₩9,200 | -1.60% | 1.1천 |
|---|
| 2025.11.24 | ₩9,360 | ₩9,850 | ₩8,970 | ₩9,370 | +0.11% | 3천 |
|---|
| 2025.11.21 | ₩9,740 | ₩9,750 | ₩9,260 | ₩9,340 | -4.11% | 832 |
|---|
| 2025.11.20 | ₩9,240 | ₩9,760 | ₩9,220 | ₩9,750 | +5.52% | 1.2천 |
|---|
| 2025.11.19 | ₩9,770 | ₩10,130 | ₩9,240 | ₩9,240 | -5.42% | 8천 |
|---|
| 2025.11.18 | ₩10,670 | ₩10,680 | ₩9,790 | ₩9,790 | -8.25% | 2.5천 |
|---|
| 2025.11.17 | ₩10,440 | ₩10,440 | ₩9,960 | ₩10,100 | -3.26% | 1천 |
|---|
| 2025.11.14 | ₩10,820 | ₩10,820 | ₩9,910 | ₩10,200 | -5.73% | 1.6천 |
|---|
| 2025.11.13 | ₩9,910 | ₩10,880 | ₩9,910 | ₩10,150 | +2.42% | 5.1천 |
|---|
| 2025.11.12 | ₩10,050 | ₩10,200 | ₩9,700 | ₩9,910 | -1.39% | 3.9천 |
|---|
| 2025.11.11 | ₩10,160 | ₩10,270 | ₩9,940 | ₩9,940 | -2.17% | 2.3천 |
|---|
| 2025.11.10 | ₩10,060 | ₩10,290 | ₩10,030 | ₩10,160 | +0.99% | 2.1천 |
|---|
| 2025.11.07 | ₩10,370 | ₩10,370 | ₩10,000 | ₩10,150 | -2.12% | 6.8천 |
|---|
| 2025.11.06 | ₩10,160 | ₩10,380 | ₩10,050 | ₩10,260 | +0.98% | 1.7천 |
|---|
| 2025.11.05 | ₩10,120 | ₩10,290 | ₩9,830 | ₩10,160 | +0.40% | 6.1천 |
|---|
| 2025.11.04 | ₩10,260 | ₩10,740 | ₩10,130 | ₩10,140 | -1.17% | 1.5천 |
|---|
| 2025.11.03 | ₩10,670 | ₩10,820 | ₩10,220 | ₩10,260 | -3.84% | 4.7천 |
|---|
| 2025.10.31 | ₩10,110 | ₩10,720 | ₩10,060 | ₩10,660 | +5.44% | 2.7천 |
|---|
| 2025.10.30 | ₩10,110 | ₩10,840 | ₩10,070 | ₩10,200 | +0.89% | 7.3천 |
|---|
| 2025.10.29 | ₩10,600 | ₩10,600 | ₩10,170 | ₩10,200 | -3.77% | 8.8천 |
|---|
| 2025.10.28 | ₩10,030 | ₩12,960 | ₩10,010 | ₩10,680 | +6.48% | 11.9만 |
|---|
| 2025.10.27 | ₩10,410 | ₩10,410 | ₩10,030 | ₩10,130 | -2.69% | 988 |
|---|
| 2025.10.24 | ₩10,350 | ₩10,550 | ₩10,320 | ₩10,410 | +0.58% | 788 |
|---|
| 2025.10.23 | ₩10,480 | ₩11,200 | ₩10,310 | ₩10,480 | 0.00% | 2.4천 |
|---|
| 2025.10.22 | ₩10,990 | ₩10,990 | ₩10,450 | ₩10,470 | -4.73% | 2.6천 |
|---|
| 2025.10.21 | ₩10,770 | ₩10,970 | ₩10,550 | ₩10,850 | +0.74% | 1.4천 |
|---|
| 2025.10.20 | ₩11,220 | ₩11,220 | ₩10,850 | ₩10,850 | -3.30% | 2.9천 |
|---|
| 2025.10.17 | ₩11,320 | ₩11,320 | ₩11,130 | ₩11,130 | -1.68% | 2.2천 |
|---|
| 2025.10.16 | ₩11,390 | ₩11,620 | ₩11,210 | ₩11,320 | -0.61% | 3천 |
|---|
| 2025.10.15 | ₩11,330 | ₩11,700 | ₩11,210 | ₩11,290 | -0.35% | 1.9천 |
|---|
| 2025.10.14 | ₩11,770 | ₩11,770 | ₩11,300 | ₩11,300 | -3.99% | 1.6천 |
|---|
| 2025.10.13 | ₩11,290 | ₩11,890 | ₩11,190 | ₩11,420 | +1.15% | 4.5천 |
|---|
| 2025.10.10 | ₩11,260 | ₩11,480 | ₩11,200 | ₩11,290 | +0.27% | 629 |
|---|