시장 데이터를 불러오는 중
전체 종목
넥스트아이 과거 주가
137940.KQ · KOSDAQ
주요 제품·사업: LCD 편광필름 검사장비, BLU 검사장비 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
137940.KQ · KOSDAQ
주요 제품·사업: LCD 편광필름 검사장비, BLU 검사장비 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,858 | ₩1,859 | ₩1,811 | ₩1,824 | -1.83% | 1.2만 |
| 2026.10.08 | ₩1,852 | ₩1,975 | ₩1,822 | ₩1,848 | -0.22% | 2.2만 |
| 2026.10.07 | ₩1,854 | ₩1,924 | ₩1,823 | ₩1,853 | -0.05% | 5.9만 |
| 2026.10.06 | ₩1,950 | ₩1,950 | ₩1,848 | ₩1,869 | -4.15% | 3.6만 |
| 2026.10.02 | ₩1,774 | ₩2,040 | ₩1,772 | ₩1,950 | +9.92% | 4.5만 |
| 2026.10.01 | ₩1,789 | ₩1,791 | ₩1,752 | ₩1,779 | -0.56% | 2만 |
| 2026.09.30 | ₩1,824 | ₩1,826 | ₩1,730 | ₩1,821 | -0.16% | 1.3만 |
| 2026.09.29 | ₩1,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,818 |
| ₩1,826 |
| +0.38% |
| 1만 |
| 2026.09.28 | ₩1,868 | ₩1,868 | ₩1,800 | ₩1,818 | -2.68% | 1.2만 |
|---|
| 2026.09.23 | ₩1,854 | ₩1,879 | ₩1,835 | ₩1,868 | +0.76% | 1.3만 |
|---|
| 2026.09.22 | ₩1,928 | ₩1,962 | ₩1,830 | ₩1,869 | -3.06% | 2.5만 |
|---|
| 2026.09.21 | ₩1,969 | ₩1,969 | ₩1,820 | ₩1,928 | -2.08% | 2.8만 |
|---|
| 2026.09.18 | ₩2,015 | ₩2,015 | ₩1,943 | ₩1,943 | -3.57% | 1만 |
|---|
| 2026.09.17 | ₩1,940 | ₩2,040 | ₩1,930 | ₩2,040 | +5.15% | 1.4만 |
|---|
| 2026.09.16 | ₩1,945 | ₩1,952 | ₩1,929 | ₩1,940 | -0.26% | 4천 |
|---|
| 2026.09.15 | ₩1,925 | ₩1,960 | ₩1,925 | ₩1,952 | +1.40% | 3.4천 |
|---|
| 2026.09.14 | ₩1,960 | ₩1,970 | ₩1,920 | ₩1,967 | +0.36% | 6.4천 |
|---|
| 2026.09.11 | ₩1,956 | ₩2,010 | ₩1,925 | ₩1,960 | +0.20% | 6천 |
|---|
| 2026.09.10 | ₩1,978 | ₩1,980 | ₩1,954 | ₩1,956 | -1.11% | 1만 |
|---|
| 2026.09.09 | ₩2,020 | ₩2,120 | ₩1,966 | ₩1,976 | -2.18% | 1만 |
|---|
| 2026.09.08 | ₩1,999 | ₩1,999 | ₩1,975 | ₩1,980 | -0.95% | 2.2만 |
|---|
| 2026.09.07 | ₩2,140 | ₩2,140 | ₩1,991 | ₩1,999 | -6.59% | 2만 |
|---|
| 2026.09.04 | ₩1,975 | ₩2,110 | ₩1,938 | ₩2,090 | +5.82% | 4.8만 |
|---|
| 2026.09.03 | ₩1,965 | ₩1,980 | ₩1,887 | ₩1,975 | +0.51% | 1.9만 |
|---|
| 2026.09.02 | ₩1,977 | ₩1,987 | ₩1,935 | ₩1,981 | +0.20% | 2만 |
|---|
| 2026.09.01 | ₩1,898 | ₩2,045 | ₩1,898 | ₩1,988 | +4.74% | 9.8천 |
|---|
| 2026.08.31 | ₩1,999 | ₩2,005 | ₩1,940 | ₩1,981 | -0.90% | 9.6천 |
|---|
| 2026.08.28 | ₩1,985 | ₩2,000 | ₩1,958 | ₩1,999 | +0.71% | 8.7천 |
|---|
| 2026.08.27 | ₩1,940 | ₩1,994 | ₩1,920 | ₩1,985 | +2.32% | 9.9천 |
|---|
| 2026.08.26 | ₩1,957 | ₩1,997 | ₩1,917 | ₩1,959 | +0.10% | 9.6천 |
|---|
| 2026.08.25 | ₩1,885 | ₩2,070 | ₩1,872 | ₩1,949 | +3.40% | 8.8천 |
|---|
| 2026.08.24 | ₩1,948 | ₩1,976 | ₩1,856 | ₩1,901 | -2.41% | 1.4만 |
|---|
| 2026.08.21 | ₩2,040 | ₩2,060 | ₩1,947 | ₩1,948 | -4.51% | 4.6만 |
|---|
| 2026.08.20 | ₩2,000 | ₩2,035 | ₩1,982 | ₩2,020 | +1.00% | 1.8만 |
|---|
| 2026.08.19 | ₩2,005 | ₩2,130 | ₩1,985 | ₩2,000 | -0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩2,075 | ₩2,200 | ₩1,993 | ₩2,005 | -3.37% | 2만 |
|---|
| 2026.08.14 | ₩2,075 | ₩2,115 | ₩2,010 | ₩2,075 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩2,190 | ₩2,190 | ₩2,065 | ₩2,075 | -5.25% | 1만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,160 | ₩2,030 | ₩2,100 | -2.10% | 3.1만 |
|---|
| 2026.08.11 | ₩2,180 | ₩2,180 | ₩2,030 | ₩2,145 | -1.61% | 3.8만 |
|---|
| 2026.08.10 | ₩2,020 | ₩2,125 | ₩2,005 | ₩2,070 | +2.48% | 4.3만 |
|---|
| 2026.08.07 | ₩2,040 | ₩2,085 | ₩1,990 | ₩2,020 | -0.98% | 1.6만 |
|---|
| 2026.08.06 | ₩2,140 | ₩2,140 | ₩2,025 | ₩2,040 | -4.67% | 1.8만 |
|---|
| 2026.08.05 | ₩2,115 | ₩2,125 | ₩2,010 | ₩2,065 | -2.36% | 6.9만 |
|---|
| 2026.08.04 | ₩2,010 | ₩2,115 | ₩1,930 | ₩2,115 | +5.22% | 6.5만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,180 | ₩1,893 | ₩2,030 | -6.88% | 11.4만 |
|---|
| 2026.07.31 | ₩1,798 | ₩2,230 | ₩1,747 | ₩1,975 | +9.84% | 32.8만 |
|---|
| 2026.07.30 | ₩1,774 | ₩1,830 | ₩1,610 | ₩1,780 | +0.34% | 6.4만 |
|---|
| 2026.07.29 | ₩1,816 | ₩1,984 | ₩1,660 | ₩1,775 | -2.26% | 11.9만 |
|---|
| 2026.07.28 | ₩2,090 | ₩2,100 | ₩1,744 | ₩1,890 | -9.57% | 9.7만 |
|---|
| 2026.07.27 | ₩1,972 | ₩2,090 | ₩1,957 | ₩2,090 | +5.98% | 2만 |
|---|
| 2026.07.24 | ₩2,020 | ₩2,020 | ₩1,946 | ₩1,950 | -3.47% | 2.1만 |
|---|
| 2026.07.23 | ₩1,966 | ₩2,050 | ₩1,966 | ₩2,010 | +2.24% | 1.6만 |
|---|
| 2026.07.22 | ₩2,100 | ₩2,100 | ₩1,946 | ₩1,966 | -6.38% | 1.8만 |
|---|
| 2026.07.21 | ₩2,185 | ₩2,190 | ₩1,744 | ₩1,924 | -11.95% | 6.5만 |
|---|
| 2026.07.20 | ₩2,150 | ₩2,180 | ₩2,055 | ₩2,100 | -2.33% | 2.5만 |
|---|
| 2026.07.16 | ₩2,180 | ₩2,195 | ₩2,115 | ₩2,165 | -0.69% | 1.1만 |
|---|
| 2026.07.15 | ₩2,020 | ₩2,195 | ₩2,020 | ₩2,180 | +7.92% | 3.9만 |
|---|
| 2026.07.14 | ₩2,270 | ₩2,270 | ₩2,030 | ₩2,040 | -10.13% | 6만 |
|---|
| 2026.07.13 | ₩2,285 | ₩2,355 | ₩2,065 | ₩2,285 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,285 | ₩2,095 | ₩2,285 | +8.81% | 5만 |
|---|
| 2026.07.09 | ₩2,210 | ₩2,240 | ₩2,085 | ₩2,085 | -5.66% | 2.4만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,250 | ₩2,040 | ₩2,210 | +4.25% | 2.7만 |
|---|
| 2026.07.07 | ₩2,105 | ₩2,245 | ₩2,050 | ₩2,140 | +1.66% | 3.3만 |
|---|
| 2026.07.06 | ₩2,185 | ₩2,400 | ₩2,105 | ₩2,160 | -1.14% | 4.1만 |
|---|
| 2026.07.03 | ₩2,165 | ₩2,185 | ₩2,000 | ₩2,185 | +0.92% | 4.7만 |
|---|
| 2026.07.02 | ₩2,175 | ₩2,190 | ₩1,982 | ₩2,165 | -0.46% | 5.5만 |
|---|
| 2026.07.01 | ₩1,940 | ₩2,185 | ₩1,940 | ₩2,160 | +11.34% | 11.1만 |
|---|
| 2026.06.30 | ₩1,771 | ₩1,948 | ₩1,711 | ₩1,940 | +9.54% | 5만 |
|---|
| 2026.06.29 | ₩1,583 | ₩1,771 | ₩1,582 | ₩1,771 | +11.88% | 6.1만 |
|---|
| 2026.06.26 | ₩1,493 | ₩1,687 | ₩1,450 | ₩1,583 | +6.03% | 12.7만 |
|---|
| 2026.06.25 | ₩1,532 | ₩1,638 | ₩1,485 | ₩1,493 | -2.55% | 3.7만 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,650 | ₩1,474 | ₩1,532 | -3.53% | 2.8만 |
|---|
| 2026.06.23 | ₩1,700 | ₩1,700 | ₩1,396 | ₩1,474 | -13.29% | 5.1만 |
|---|
| 2026.06.22 | ₩1,727 | ₩1,727 | ₩1,600 | ₩1,622 | -6.08% | 1.6만 |
|---|
| 2026.06.19 | ₩1,739 | ₩1,754 | ₩1,670 | ₩1,671 | -3.91% | 2.5만 |
|---|
| 2026.06.18 | ₩1,873 | ₩1,873 | ₩1,720 | ₩1,754 | -6.35% | 1.8만 |
|---|
| 2026.06.17 | ₩1,891 | ₩1,954 | ₩1,785 | ₩1,873 | -0.95% | 1.4만 |
|---|
| 2026.06.16 | ₩1,811 | ₩1,950 | ₩1,780 | ₩1,891 | +4.42% | 4.3만 |
|---|
| 2026.06.15 | ₩1,860 | ₩1,860 | ₩1,770 | ₩1,830 | -1.61% | 2만 |
|---|
| 2026.06.12 | ₩1,822 | ₩1,838 | ₩1,764 | ₩1,785 | -2.03% | 2.1만 |
|---|
| 2026.06.11 | ₩1,707 | ₩1,850 | ₩1,699 | ₩1,822 | +6.74% | 2.8만 |
|---|
| 2026.06.10 | ₩1,790 | ₩1,790 | ₩1,700 | ₩1,707 | -4.64% | 1.4만 |
|---|
| 2026.06.09 | ₩1,699 | ₩1,793 | ₩1,652 | ₩1,793 | +5.53% | 2.9만 |
|---|
| 2026.06.08 | ₩1,865 | ₩1,865 | ₩1,630 | ₩1,652 | -11.42% | 3.5만 |
|---|
| 2026.06.05 | ₩1,802 | ₩1,930 | ₩1,697 | ₩1,865 | +3.50% | 4.1만 |
|---|
| 2026.06.04 | ₩1,602 | ₩1,750 | ₩1,602 | ₩1,749 | +9.18% | 4.7만 |
|---|
| 2026.06.02 | ₩1,736 | ₩1,752 | ₩1,522 | ₩1,650 | -4.95% | 11.9만 |
|---|
| 2026.06.01 | ₩1,843 | ₩1,852 | ₩1,720 | ₩1,736 | -5.81% | 5.9만 |
|---|
| 2026.05.29 | ₩1,930 | ₩1,985 | ₩1,792 | ₩1,843 | -4.51% | 9.3만 |
|---|
| 2026.05.28 | ₩2,280 | ₩2,280 | ₩1,933 | ₩1,941 | -14.87% | 27.8만 |
|---|
| 2026.05.27 | ₩2,820 | ₩2,890 | ₩2,210 | ₩2,310 | -18.09% | 37.2만 |
|---|
| 2026.05.26 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,630 | ₩2,630 | ₩2,630 | ₩2,630 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,410 | ₩2,650 | ₩2,360 | ₩2,630 | +9.13% | 23.8만 |
|---|
| 2026.04.29 | ₩2,370 | ₩2,620 | ₩2,360 | ₩2,400 | +1.27% | 10.3만 |
|---|
| 2026.04.28 | ₩2,380 | ₩2,520 | ₩2,380 | ₩2,400 | +0.84% | 3.6만 |
|---|
| 2026.04.27 | ₩2,560 | ₩2,600 | ₩2,450 | ₩2,450 | -4.30% | 5만 |
|---|
| 2026.04.24 | ₩2,450 | ₩2,550 | ₩2,350 | ₩2,530 | +3.27% | 7.2만 |
|---|
| 2026.04.23 | ₩2,430 | ₩2,530 | ₩2,350 | ₩2,450 | +0.82% | 8.4만 |
|---|
| 2026.04.22 | ₩2,490 | ₩2,490 | ₩2,400 | ₩2,450 | -1.61% | 8.7만 |
|---|
| 2026.04.21 | ₩2,560 | ₩2,580 | ₩2,500 | ₩2,510 | -1.95% | 7.7만 |
|---|
| 2026.04.20 | ₩2,530 | ₩2,650 | ₩2,500 | ₩2,560 | +1.19% | 9.6만 |
|---|
| 2026.04.17 | ₩2,680 | ₩2,740 | ₩2,470 | ₩2,530 | -5.60% | 25.4만 |
|---|
| 2026.04.16 | ₩2,700 | ₩2,750 | ₩2,640 | ₩2,680 | -0.74% | 6.8만 |
|---|
| 2026.04.15 | ₩2,660 | ₩2,800 | ₩2,590 | ₩2,700 | +1.50% | 11만 |
|---|
| 2026.04.14 | ₩2,730 | ₩2,860 | ₩2,580 | ₩2,620 | -4.03% | 14.6만 |
|---|
| 2026.04.13 | ₩2,730 | ₩2,750 | ₩2,670 | ₩2,730 | 0.00% | 7.1만 |
|---|
| 2026.04.10 | ₩2,790 | ₩2,810 | ₩2,600 | ₩2,790 | 0.00% | 14.9만 |
|---|
| 2026.04.09 | ₩2,830 | ₩2,940 | ₩2,630 | ₩2,710 | -4.24% | 17.4만 |
|---|
| 2026.04.08 | ₩3,130 | ₩3,130 | ₩2,770 | ₩2,800 | -10.54% | 47.9만 |
|---|
| 2026.04.07 | ₩2,700 | ₩3,450 | ₩2,670 | ₩3,010 | +11.48% | 298.7만 |
|---|
| 2026.04.06 | ₩2,680 | ₩2,960 | ₩2,590 | ₩2,700 | +0.75% | 15.4만 |
|---|
| 2026.04.03 | ₩2,550 | ₩2,740 | ₩2,500 | ₩2,680 | +5.10% | 17.2만 |
|---|
| 2026.04.02 | ₩2,650 | ₩2,670 | ₩2,400 | ₩2,540 | -4.15% | 11.2만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,760 | ₩2,570 | ₩2,620 | -2.24% | 17.6만 |
|---|
| 2026.03.31 | ₩2,650 | ₩3,070 | ₩2,540 | ₩2,610 | -1.51% | 59.7만 |
|---|
| 2026.03.30 | ₩2,510 | ₩2,720 | ₩2,420 | ₩2,650 | +5.58% | 28.1만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,770 | ₩2,420 | ₩2,470 | 0.00% | 47.3만 |
|---|
| 2026.03.26 | ₩2,830 | ₩3,450 | ₩2,400 | ₩2,400 | -15.19% | 185.4만 |
|---|
| 2026.03.25 | ₩2,200 | ₩2,830 | ₩2,200 | ₩2,830 | +28.64% | 67.2만 |
|---|
| 2026.03.24 | ₩2,120 | ₩2,200 | ₩2,110 | ₩2,180 | +2.83% | 5.4만 |
|---|
| 2026.03.23 | ₩2,080 | ₩2,160 | ₩2,060 | ₩2,140 | +2.88% | 5.3만 |
|---|
| 2026.03.20 | ₩2,000 | ₩2,090 | ₩2,000 | ₩2,080 | +4.00% | 4.1만 |
|---|
| 2026.03.19 | ₩2,070 | ₩2,080 | ₩1,990 | ₩2,000 | -3.38% | 1.7만 |
|---|
| 2026.03.18 | ₩2,070 | ₩2,100 | ₩2,020 | ₩2,070 | 0.00% | 3.2만 |
|---|
| 2026.03.17 | ₩2,080 | ₩2,140 | ₩2,010 | ₩2,070 | -0.48% | 3.3만 |
|---|
| 2026.03.16 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,080 | -3.26% | 1만 |
|---|
| 2026.03.13 | ₩2,150 | ₩2,160 | ₩2,070 | ₩2,120 | -1.40% | 1.5만 |
|---|
| 2026.03.12 | ₩2,120 | ₩2,180 | ₩2,070 | ₩2,160 | +1.89% | 2.3만 |
|---|
| 2026.03.11 | ₩2,100 | ₩2,180 | ₩2,050 | ₩2,100 | 0.00% | 2.3만 |
|---|
| 2026.03.10 | ₩2,070 | ₩2,150 | ₩2,020 | ₩2,090 | +0.97% | 2.6만 |
|---|
| 2026.03.09 | ₩2,200 | ₩2,220 | ₩1,980 | ₩2,060 | -6.36% | 4.4만 |
|---|
| 2026.03.06 | ₩1,980 | ₩2,230 | ₩1,980 | ₩2,200 | +11.11% | 9.4만 |
|---|
| 2026.03.05 | ₩1,820 | ₩2,000 | ₩1,820 | ₩1,980 | +8.79% | 6.2만 |
|---|
| 2026.03.04 | ₩2,120 | ₩2,150 | ₩1,750 | ₩1,790 | -15.57% | 11.4만 |
|---|
| 2026.03.03 | ₩2,610 | ₩2,610 | ₩2,050 | ₩2,120 | -18.77% | 25.8만 |
|---|
| 2026.02.27 | ₩2,650 | ₩2,650 | ₩2,540 | ₩2,630 | -0.75% | 2.8만 |
|---|
| 2026.02.26 | ₩2,690 | ₩2,740 | ₩2,560 | ₩2,600 | -3.35% | 4.7만 |
|---|
| 2026.02.25 | ₩2,710 | ₩2,770 | ₩2,650 | ₩2,690 | -0.74% | 2.8만 |
|---|
| 2026.02.24 | ₩2,580 | ₩2,730 | ₩2,580 | ₩2,690 | +4.26% | 4.7만 |
|---|
| 2026.02.23 | ₩2,670 | ₩2,670 | ₩2,570 | ₩2,580 | -3.37% | 6만 |
|---|
| 2026.02.20 | ₩2,700 | ₩2,730 | ₩2,610 | ₩2,650 | -1.85% | 3.3만 |
|---|
| 2026.02.19 | ₩2,800 | ₩2,830 | ₩2,600 | ₩2,730 | -2.50% | 11만 |
|---|
| 2026.02.13 | ₩3,080 | ₩3,080 | ₩2,720 | ₩2,800 | -9.09% | 15.1만 |
|---|
| 2026.02.12 | ₩3,150 | ₩3,170 | ₩3,030 | ₩3,120 | -0.95% | 8.4만 |
|---|
| 2026.02.11 | ₩2,870 | ₩3,360 | ₩2,850 | ₩3,170 | +10.45% | 38.5만 |
|---|
| 2026.02.10 | ₩2,880 | ₩2,910 | ₩2,820 | ₩2,850 | -1.04% | 2.3만 |
|---|
| 2026.02.09 | ₩2,880 | ₩2,900 | ₩2,840 | ₩2,860 | -0.69% | 2.3만 |
|---|
| 2026.02.06 | ₩2,900 | ₩2,900 | ₩2,800 | ₩2,880 | -0.69% | 3.3만 |
|---|
| 2026.02.05 | ₩2,880 | ₩2,920 | ₩2,830 | ₩2,900 | +0.69% | 2.4만 |
|---|
| 2026.02.04 | ₩2,870 | ₩2,990 | ₩2,800 | ₩2,880 | +0.35% | 3.7만 |
|---|
| 2026.02.03 | ₩2,880 | ₩2,880 | ₩2,820 | ₩2,850 | -1.04% | 1.6만 |
|---|
| 2026.02.02 | ₩2,930 | ₩2,930 | ₩2,840 | ₩2,880 | -1.71% | 2.7만 |
|---|
| 2026.01.30 | ₩2,970 | ₩2,990 | ₩2,890 | ₩2,930 | -1.35% | 3.5만 |
|---|
| 2026.01.29 | ₩2,960 | ₩2,960 | ₩2,910 | ₩2,960 | 0.00% | 3.1만 |
|---|
| 2026.01.28 | ₩2,960 | ₩3,040 | ₩2,940 | ₩2,940 | -0.68% | 3.7만 |
|---|
| 2026.01.27 | ₩2,940 | ₩3,000 | ₩2,930 | ₩2,940 | 0.00% | 2.5만 |
|---|
| 2026.01.26 | ₩2,910 | ₩2,980 | ₩2,900 | ₩2,920 | +0.34% | 2.5만 |
|---|
| 2026.01.23 | ₩2,990 | ₩2,990 | ₩2,880 | ₩2,910 | -2.68% | 5.8만 |
|---|
| 2026.01.22 | ₩2,980 | ₩2,980 | ₩2,870 | ₩2,970 | -0.34% | 3.8만 |
|---|
| 2026.01.21 | ₩3,030 | ₩3,050 | ₩2,920 | ₩2,970 | -1.98% | 2.2만 |
|---|
| 2026.01.20 | ₩3,020 | ₩3,030 | ₩2,940 | ₩3,020 | 0.00% | 2.4만 |
|---|
| 2026.01.19 | ₩3,020 | ₩3,020 | ₩2,990 | ₩3,020 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩3,070 | ₩3,070 | ₩3,000 | ₩3,030 | -1.30% | 1.4만 |
|---|
| 2026.01.15 | ₩3,050 | ₩3,080 | ₩3,010 | ₩3,040 | -0.33% | 9.3천 |
|---|
| 2026.01.14 | ₩3,090 | ₩3,090 | ₩3,000 | ₩3,020 | -2.27% | 2.2만 |
|---|
| 2026.01.13 | ₩3,100 | ₩3,100 | ₩2,990 | ₩3,060 | -1.29% | 2.7만 |
|---|
| 2026.01.12 | ₩3,060 | ₩3,120 | ₩2,980 | ₩3,080 | +0.65% | 3.8만 |
|---|
| 2026.01.09 | ₩3,040 | ₩3,060 | ₩2,990 | ₩3,060 | +0.66% | 2.3만 |
|---|
| 2026.01.08 | ₩3,100 | ₩3,100 | ₩3,040 | ₩3,040 | -1.94% | 1.5만 |
|---|
| 2026.01.07 | ₩3,120 | ₩3,120 | ₩3,050 | ₩3,090 | -0.96% | 3.2만 |
|---|
| 2026.01.06 | ₩3,110 | ₩3,110 | ₩3,060 | ₩3,100 | -0.32% | 1.5만 |
|---|
| 2026.01.05 | ₩3,120 | ₩3,120 | ₩3,080 | ₩3,100 | -0.64% | 1.6만 |
|---|
| 2026.01.02 | ₩3,110 | ₩3,140 | ₩3,090 | ₩3,090 | -0.64% | 2.3만 |
|---|
| 2025.12.30 | ₩3,120 | ₩3,130 | ₩3,080 | ₩3,110 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩3,110 | ₩3,130 | ₩3,070 | ₩3,100 | -0.32% | 1.6만 |
|---|
| 2025.12.26 | ₩3,100 | ₩3,120 | ₩3,080 | ₩3,110 | +0.32% | 2만 |
|---|
| 2025.12.24 | ₩3,140 | ₩3,140 | ₩3,090 | ₩3,100 | -1.27% | 1만 |
|---|
| 2025.12.23 | ₩3,110 | ₩3,130 | ₩3,080 | ₩3,110 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩3,150 | ₩3,170 | ₩3,080 | ₩3,110 | -1.27% | 1.9만 |
|---|
| 2025.12.19 | ₩3,140 | ₩3,140 | ₩3,070 | ₩3,120 | -0.64% | 1.7만 |
|---|
| 2025.12.18 | ₩3,110 | ₩3,140 | ₩3,070 | ₩3,140 | +0.96% | 1.4만 |
|---|
| 2025.12.17 | ₩3,130 | ₩3,160 | ₩3,110 | ₩3,110 | -0.64% | 9.9천 |
|---|
| 2025.12.16 | ₩3,200 | ₩3,200 | ₩3,110 | ₩3,140 | -1.88% | 1.5만 |
|---|
| 2025.12.15 | ₩3,210 | ₩3,210 | ₩3,140 | ₩3,200 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩3,240 | ₩3,260 | ₩3,170 | ₩3,210 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩3,220 | ₩3,330 | ₩3,200 | ₩3,240 | +0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩3,160 | ₩3,290 | ₩3,110 | ₩3,220 | +1.90% | 3.2만 |
|---|
| 2025.12.09 | ₩3,110 | ₩3,170 | ₩3,090 | ₩3,170 | +1.93% | 1.8만 |
|---|
| 2025.12.08 | ₩3,160 | ₩3,160 | ₩3,100 | ₩3,110 | -1.58% | 1.7만 |
|---|
| 2025.12.05 | ₩3,100 | ₩3,180 | ₩3,060 | ₩3,160 | +1.94% | 2.4만 |
|---|
| 2025.12.04 | ₩3,140 | ₩3,150 | ₩3,090 | ₩3,130 | -0.32% | 2.3만 |
|---|
| 2025.12.03 | ₩3,130 | ₩3,170 | ₩3,100 | ₩3,150 | +0.64% | 1.5만 |
|---|
| 2025.12.02 | ₩3,100 | ₩3,180 | ₩3,090 | ₩3,130 | +0.97% | 2.5만 |
|---|
| 2025.12.01 | ₩3,060 | ₩3,150 | ₩3,060 | ₩3,100 | +1.31% | 3.1만 |
|---|
| 2025.11.28 | ₩3,080 | ₩3,100 | ₩3,010 | ₩3,090 | +0.32% | 2.8만 |
|---|
| 2025.11.27 | ₩3,110 | ₩3,130 | ₩3,060 | ₩3,090 | -0.64% | 3.5만 |
|---|
| 2025.11.26 | ₩3,300 | ₩3,620 | ₩3,100 | ₩3,110 | -5.76% | 35.9만 |
|---|
| 2025.11.25 | ₩3,050 | ₩3,230 | ₩3,000 | ₩3,220 | +5.57% | 9.9만 |
|---|
| 2025.11.24 | ₩3,100 | ₩3,130 | ₩3,010 | ₩3,060 | -1.29% | 2.5만 |
|---|
| 2025.11.21 | ₩3,130 | ₩3,160 | ₩3,040 | ₩3,130 | 0.00% | 3만 |
|---|
| 2025.11.20 | ₩3,100 | ₩3,210 | ₩3,100 | ₩3,130 | +0.97% | 1.6만 |
|---|
| 2025.11.19 | ₩3,080 | ₩3,110 | ₩3,020 | ₩3,100 | +0.65% | 2만 |
|---|
| 2025.11.18 | ₩3,150 | ₩3,150 | ₩3,050 | ₩3,080 | -2.22% | 4.4만 |
|---|
| 2025.11.17 | ₩3,210 | ₩3,210 | ₩3,130 | ₩3,150 | -1.87% | 2.3만 |
|---|
| 2025.11.14 | ₩3,230 | ₩3,260 | ₩3,180 | ₩3,210 | -0.62% | 2만 |
|---|
| 2025.11.13 | ₩3,290 | ₩3,310 | ₩3,230 | ₩3,270 | -0.61% | 1.2만 |
|---|
| 2025.11.12 | ₩3,230 | ₩3,300 | ₩3,230 | ₩3,280 | +1.55% | 1.6만 |
|---|
| 2025.11.11 | ₩3,230 | ₩3,330 | ₩3,200 | ₩3,230 | 0.00% | 5.5천 |
|---|
| 2025.11.10 | ₩3,170 | ₩3,270 | ₩3,170 | ₩3,230 | +1.89% | 1.8만 |
|---|
| 2025.11.07 | ₩3,300 | ₩3,300 | ₩3,180 | ₩3,230 | -2.12% | 1.8만 |
|---|
| 2025.11.06 | ₩3,280 | ₩3,380 | ₩3,260 | ₩3,300 | +0.61% | 1.1만 |
|---|
| 2025.11.05 | ₩3,380 | ₩3,380 | ₩3,200 | ₩3,280 | -2.96% | 3.3만 |
|---|
| 2025.11.04 | ₩3,310 | ₩3,370 | ₩3,270 | ₩3,310 | 0.00% | 4.7만 |
|---|
| 2025.11.03 | ₩3,360 | ₩3,390 | ₩3,300 | ₩3,320 | -1.19% | 3.2만 |
|---|
| 2025.10.31 | ₩3,310 | ₩3,350 | ₩3,310 | ₩3,310 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩3,380 | ₩3,390 | ₩3,300 | ₩3,340 | -1.18% | 3.6만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,500 | ₩3,360 | ₩3,380 | -2.31% | 3.9만 |
|---|
| 2025.10.28 | ₩3,460 | ₩3,500 | ₩3,410 | ₩3,460 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩3,450 | ₩3,490 | ₩3,400 | ₩3,460 | +0.29% | 3.2만 |
|---|
| 2025.10.24 | ₩3,510 | ₩3,540 | ₩3,360 | ₩3,450 | -1.71% | 2.3만 |
|---|
| 2025.10.23 | ₩3,470 | ₩3,560 | ₩3,440 | ₩3,500 | +0.86% | 2.4만 |
|---|
| 2025.10.22 | ₩3,510 | ₩3,520 | ₩3,450 | ₩3,490 | -0.57% | 9천 |
|---|
| 2025.10.21 | ₩3,410 | ₩3,650 | ₩3,410 | ₩3,500 | +2.64% | 5.8만 |
|---|
| 2025.10.20 | ₩3,420 | ₩3,470 | ₩3,370 | ₩3,390 | -0.88% | 1.8만 |
|---|
| 2025.10.17 | ₩3,420 | ₩3,490 | ₩3,340 | ₩3,450 | +0.88% | 2.2만 |
|---|
| 2025.10.16 | ₩3,490 | ₩3,640 | ₩3,410 | ₩3,420 | -2.01% | 4.4만 |
|---|
| 2025.10.15 | ₩3,380 | ₩3,480 | ₩3,350 | ₩3,470 | +2.66% | 2.6만 |
|---|
| 2025.10.14 | ₩3,310 | ₩3,380 | ₩3,270 | ₩3,380 | +2.11% | 3.2만 |
|---|
| 2025.10.13 | ₩3,350 | ₩3,370 | ₩3,310 | ₩3,340 | -0.30% | 1.6만 |
|---|