시장 데이터를 불러오는 중
전체 종목
나이벡 과거 주가
138610.KQ · KOSDAQ
주요 제품·사업: 치아미백제,치과용 골이식재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
138610.KQ · KOSDAQ
주요 제품·사업: 치아미백제,치과용 골이식재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,050 | ₩16,230 | ₩15,610 | ₩15,650 | -2.49% | 2.2만 |
| 2026.10.07 | ₩16,520 | ₩16,520 | ₩16,050 | ₩16,070 | -2.72% | 2.1만 |
| 2026.10.06 | ₩16,000 | ₩16,590 | ₩15,910 | ₩16,570 | +3.56% | 4.7만 |
| 2026.10.02 | ₩16,280 | ₩16,450 | ₩15,840 | ₩15,980 | -1.84% | 3.1만 |
| 2026.10.01 | ₩15,540 | ₩16,310 | ₩15,480 | ₩16,310 | +4.95% | 6.3만 |
| 2026.09.30 | ₩15,490 | ₩15,890 | ₩15,250 | ₩15,700 | +1.36% | 3.6만 |
| 2026.09.29 | ₩15,310 | ₩15,410 | ₩15,040 | ₩15,330 | +0.13% | 1.7만 |
| 2026.09.28 | ₩15,530 | ₩15,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,100 |
| ₩15,460 |
| -0.45% |
| 4.3만 |
| 2026.09.23 | ₩15,300 | ₩15,510 | ₩15,100 | ₩15,280 | -0.13% | 3.5만 |
|---|
| 2026.09.22 | ₩15,340 | ₩15,600 | ₩15,130 | ₩15,190 | -0.98% | 9만 |
|---|
| 2026.09.21 | ₩14,890 | ₩15,080 | ₩14,720 | ₩14,850 | -0.27% | 2.3만 |
|---|
| 2026.09.18 | ₩15,330 | ₩15,330 | ₩14,880 | ₩14,880 | -2.94% | 9.4만 |
|---|
| 2026.09.17 | ₩14,010 | ₩14,490 | ₩14,010 | ₩14,300 | +2.07% | 1만 |
|---|
| 2026.09.16 | ₩14,130 | ₩14,560 | ₩13,940 | ₩14,120 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩14,350 | ₩14,550 | ₩14,140 | ₩14,230 | -0.84% | 1.8만 |
|---|
| 2026.09.14 | ₩14,350 | ₩14,440 | ₩14,030 | ₩14,320 | -0.21% | 2.7만 |
|---|
| 2026.09.11 | ₩14,270 | ₩14,550 | ₩14,270 | ₩14,420 | +1.05% | 1.6만 |
|---|
| 2026.09.10 | ₩14,650 | ₩14,750 | ₩14,280 | ₩14,530 | -0.82% | 2.9만 |
|---|
| 2026.09.09 | ₩14,720 | ₩15,020 | ₩14,670 | ₩14,870 | +1.02% | 2.1만 |
|---|
| 2026.09.08 | ₩15,160 | ₩15,210 | ₩14,770 | ₩14,790 | -2.44% | 3.7만 |
|---|
| 2026.09.07 | ₩14,950 | ₩15,330 | ₩14,880 | ₩15,150 | +1.34% | 3.7만 |
|---|
| 2026.09.04 | ₩15,090 | ₩15,240 | ₩14,850 | ₩15,160 | +0.46% | 5.7만 |
|---|
| 2026.09.03 | ₩15,710 | ₩15,820 | ₩15,010 | ₩15,100 | -3.88% | 10만 |
|---|
| 2026.09.02 | ₩17,060 | ₩17,760 | ₩15,870 | ₩16,050 | -5.92% | 35.8만 |
|---|
| 2026.09.01 | ₩15,540 | ₩15,690 | ₩15,090 | ₩15,350 | -1.22% | 4.4만 |
|---|
| 2026.08.31 | ₩16,500 | ₩16,500 | ₩15,420 | ₩15,690 | -4.91% | 12.6만 |
|---|
| 2026.08.28 | ₩15,980 | ₩15,990 | ₩15,390 | ₩15,500 | -3.00% | 4.7만 |
|---|
| 2026.08.27 | ₩16,040 | ₩16,280 | ₩15,900 | ₩16,000 | -0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩16,800 | ₩17,270 | ₩16,170 | ₩16,380 | -2.50% | 13.7만 |
|---|
| 2026.08.25 | ₩16,350 | ₩16,360 | ₩14,860 | ₩15,500 | -5.20% | 9.8만 |
|---|
| 2026.08.24 | ₩16,900 | ₩17,350 | ₩16,100 | ₩16,690 | -1.24% | 13.8만 |
|---|
| 2026.08.21 | ₩18,100 | ₩18,140 | ₩16,410 | ₩16,690 | -7.79% | 21만 |
|---|
| 2026.08.20 | ₩20,700 | ₩20,700 | ₩17,300 | ₩19,100 | -7.73% | 160.7만 |
|---|
| 2026.08.19 | ₩15,960 | ₩16,260 | ₩15,580 | ₩15,940 | -0.13% | 1.2만 |
|---|
| 2026.08.18 | ₩17,450 | ₩17,450 | ₩15,880 | ₩15,910 | -8.83% | 1.8만 |
|---|
| 2026.08.14 | ₩17,080 | ₩17,430 | ₩16,710 | ₩17,000 | -0.47% | 1.4만 |
|---|
| 2026.08.13 | ₩17,060 | ₩17,500 | ₩16,790 | ₩17,070 | +0.06% | 1.9만 |
|---|
| 2026.08.12 | ₩17,420 | ₩17,430 | ₩16,870 | ₩16,950 | -2.70% | 2만 |
|---|
| 2026.08.11 | ₩17,020 | ₩18,100 | ₩16,970 | ₩17,390 | +2.17% | 2.8만 |
|---|
| 2026.08.10 | ₩15,660 | ₩17,440 | ₩15,660 | ₩17,100 | +9.20% | 2.9만 |
|---|
| 2026.08.07 | ₩15,670 | ₩15,830 | ₩15,200 | ₩15,460 | -1.34% | 1.6만 |
|---|
| 2026.08.06 | ₩15,900 | ₩15,940 | ₩15,160 | ₩15,670 | -1.45% | 1.8만 |
|---|
| 2026.08.05 | ₩15,450 | ₩15,450 | ₩15,030 | ₩15,240 | -1.36% | 9.1천 |
|---|
| 2026.08.04 | ₩14,000 | ₩15,000 | ₩14,000 | ₩15,000 | +7.14% | 2.4만 |
|---|
| 2026.08.03 | ₩13,610 | ₩14,380 | ₩13,250 | ₩14,010 | +2.94% | 1.4만 |
|---|
| 2026.07.31 | ₩12,440 | ₩13,710 | ₩12,440 | ₩13,710 | +10.21% | 3.3만 |
|---|
| 2026.07.30 | ₩11,230 | ₩12,850 | ₩11,230 | ₩12,200 | +8.64% | 3.4만 |
|---|
| 2026.07.29 | ₩13,700 | ₩13,700 | ₩11,880 | ₩12,300 | -10.22% | 5.8만 |
|---|
| 2026.07.28 | ₩13,830 | ₩14,010 | ₩13,100 | ₩13,290 | -3.90% | 2.6만 |
|---|
| 2026.07.27 | ₩14,290 | ₩14,730 | ₩13,750 | ₩14,100 | -1.33% | 1.5만 |
|---|
| 2026.07.24 | ₩14,510 | ₩14,970 | ₩14,230 | ₩14,230 | -1.93% | 1.3만 |
|---|
| 2026.07.23 | ₩13,770 | ₩14,830 | ₩13,770 | ₩14,660 | +6.46% | 2.4만 |
|---|
| 2026.07.22 | ₩14,000 | ₩14,350 | ₩13,730 | ₩13,740 | -1.86% | 2.4만 |
|---|
| 2026.07.21 | ₩14,120 | ₩14,390 | ₩13,740 | ₩13,740 | -2.69% | 4.6만 |
|---|
| 2026.07.20 | ₩14,430 | ₩14,890 | ₩13,720 | ₩14,410 | -0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩15,300 | ₩15,680 | ₩14,400 | ₩14,890 | -2.68% | 1.4만 |
|---|
| 2026.07.15 | ₩14,730 | ₩15,730 | ₩14,730 | ₩15,560 | +5.63% | 2.3만 |
|---|
| 2026.07.14 | ₩15,210 | ₩15,220 | ₩14,250 | ₩14,530 | -4.47% | 3.3만 |
|---|
| 2026.07.13 | ₩16,000 | ₩16,660 | ₩15,110 | ₩15,200 | -5.00% | 2.8만 |
|---|
| 2026.07.10 | ₩15,400 | ₩16,600 | ₩15,400 | ₩16,120 | +4.68% | 2.8만 |
|---|
| 2026.07.09 | ₩15,230 | ₩16,140 | ₩15,220 | ₩15,540 | +2.04% | 3.2만 |
|---|
| 2026.07.08 | ₩16,220 | ₩16,880 | ₩15,320 | ₩15,490 | -4.50% | 3.2만 |
|---|
| 2026.07.07 | ₩16,300 | ₩17,270 | ₩16,300 | ₩16,920 | +3.80% | 2.8만 |
|---|
| 2026.07.06 | ₩16,710 | ₩17,100 | ₩16,130 | ₩16,690 | -0.12% | 1.6만 |
|---|
| 2026.07.03 | ₩16,520 | ₩17,020 | ₩15,970 | ₩16,990 | +2.85% | 1.6만 |
|---|
| 2026.07.02 | ₩16,780 | ₩17,270 | ₩16,120 | ₩16,490 | -1.73% | 2.3만 |
|---|
| 2026.07.01 | ₩16,970 | ₩17,500 | ₩16,500 | ₩17,100 | +0.77% | 2.4만 |
|---|
| 2026.06.30 | ₩17,650 | ₩17,680 | ₩16,400 | ₩17,020 | -3.57% | 1.9만 |
|---|
| 2026.06.29 | ₩15,410 | ₩17,700 | ₩15,410 | ₩17,700 | +14.86% | 3.6만 |
|---|
| 2026.06.26 | ₩16,350 | ₩16,350 | ₩15,200 | ₩15,760 | -3.61% | 3.9만 |
|---|
| 2026.06.25 | ₩17,010 | ₩17,560 | ₩15,800 | ₩16,370 | -3.76% | 2.8만 |
|---|
| 2026.06.24 | ₩16,750 | ₩17,870 | ₩16,640 | ₩17,310 | +3.34% | 3.7만 |
|---|
| 2026.06.23 | ₩17,330 | ₩18,150 | ₩16,950 | ₩17,100 | -1.33% | 3.7만 |
|---|
| 2026.06.22 | ₩17,630 | ₩17,860 | ₩17,010 | ₩17,700 | +0.40% | 2.5만 |
|---|
| 2026.06.19 | ₩18,230 | ₩18,750 | ₩17,480 | ₩17,750 | -2.63% | 4.9만 |
|---|
| 2026.06.18 | ₩19,400 | ₩19,400 | ₩18,260 | ₩18,470 | -4.79% | 4만 |
|---|
| 2026.06.17 | ₩18,640 | ₩19,830 | ₩18,470 | ₩19,550 | +4.88% | 3.6만 |
|---|
| 2026.06.16 | ₩18,790 | ₩19,340 | ₩18,430 | ₩18,820 | +0.16% | 2.5만 |
|---|
| 2026.06.15 | ₩19,360 | ₩19,710 | ₩18,900 | ₩18,900 | -2.38% | 2.3만 |
|---|
| 2026.06.12 | ₩19,280 | ₩19,780 | ₩19,000 | ₩19,220 | -0.31% | 2.7만 |
|---|
| 2026.06.11 | ₩17,840 | ₩19,100 | ₩17,800 | ₩18,710 | +4.88% | 2.7만 |
|---|
| 2026.06.10 | ₩18,310 | ₩19,110 | ₩17,600 | ₩18,300 | -0.05% | 3.9만 |
|---|
| 2026.06.09 | ₩17,280 | ₩19,200 | ₩17,280 | ₩18,680 | +8.10% | 5.2만 |
|---|
| 2026.06.08 | ₩17,650 | ₩18,570 | ₩17,320 | ₩17,430 | -1.25% | 4.6만 |
|---|
| 2026.06.05 | ₩19,530 | ₩20,150 | ₩19,400 | ₩19,490 | -0.20% | 5.2만 |
|---|
| 2026.06.04 | ₩20,100 | ₩21,300 | ₩19,680 | ₩19,680 | -2.09% | 5.2만 |
|---|
| 2026.06.02 | ₩19,430 | ₩21,750 | ₩19,430 | ₩20,650 | +6.28% | 7.8만 |
|---|
| 2026.06.01 | ₩20,700 | ₩20,850 | ₩19,490 | ₩20,100 | -2.90% | 9만 |
|---|
| 2026.05.29 | ₩23,250 | ₩23,300 | ₩20,900 | ₩21,200 | -8.82% | 5.6만 |
|---|
| 2026.05.28 | ₩23,050 | ₩23,050 | ₩21,500 | ₩22,300 | -3.25% | 4.5만 |
|---|
| 2026.05.27 | ₩22,300 | ₩24,400 | ₩21,450 | ₩23,150 | +3.81% | 10.4만 |
|---|
| 2026.05.26 | ₩23,800 | ₩24,000 | ₩22,350 | ₩22,900 | -3.78% | 5.4만 |
|---|
| 2026.05.22 | ₩22,400 | ₩23,950 | ₩22,400 | ₩23,250 | +3.79% | 8.6만 |
|---|
| 2026.05.21 | ₩22,800 | ₩23,200 | ₩21,000 | ₩22,400 | -1.75% | 22.9만 |
|---|
| 2026.05.20 | ₩21,000 | ₩21,050 | ₩20,000 | ₩20,750 | -1.19% | 4만 |
|---|
| 2026.05.19 | ₩20,700 | ₩21,800 | ₩20,300 | ₩21,550 | +4.11% | 3.5만 |
|---|
| 2026.05.18 | ₩20,800 | ₩21,600 | ₩20,200 | ₩21,050 | +1.20% | 5.7만 |
|---|
| 2026.05.15 | ₩23,350 | ₩23,650 | ₩20,950 | ₩21,550 | -7.71% | 10.5만 |
|---|
| 2026.05.14 | ₩22,050 | ₩22,900 | ₩21,950 | ₩22,750 | +3.17% | 5.5만 |
|---|
| 2026.05.13 | ₩23,000 | ₩23,150 | ₩22,050 | ₩22,350 | -2.83% | 5.1만 |
|---|
| 2026.05.12 | ₩22,550 | ₩23,500 | ₩21,500 | ₩22,700 | +0.67% | 9.1만 |
|---|
| 2026.05.11 | ₩23,600 | ₩23,900 | ₩22,700 | ₩22,950 | -2.75% | 5.3만 |
|---|
| 2026.05.08 | ₩23,950 | ₩24,550 | ₩23,450 | ₩23,950 | 0.00% | 6.3만 |
|---|
| 2026.05.07 | ₩24,400 | ₩24,450 | ₩23,750 | ₩23,750 | -2.66% | 4.4만 |
|---|
| 2026.05.06 | ₩25,450 | ₩25,700 | ₩24,150 | ₩24,400 | -4.13% | 9.9만 |
|---|
| 2026.05.04 | ₩26,350 | ₩26,500 | ₩25,350 | ₩25,500 | -3.23% | 5.1만 |
|---|
| 2026.04.30 | ₩27,050 | ₩27,150 | ₩25,750 | ₩25,900 | -4.25% | 6.4만 |
|---|
| 2026.04.29 | ₩27,300 | ₩27,500 | ₩26,850 | ₩26,950 | -1.28% | 2.3만 |
|---|
| 2026.04.28 | ₩27,600 | ₩27,800 | ₩27,050 | ₩27,200 | -1.45% | 3만 |
|---|
| 2026.04.27 | ₩27,800 | ₩28,400 | ₩27,550 | ₩27,650 | -0.54% | 3.9만 |
|---|
| 2026.04.24 | ₩26,600 | ₩27,950 | ₩26,600 | ₩27,650 | +3.95% | 5.4만 |
|---|
| 2026.04.23 | ₩26,700 | ₩27,400 | ₩26,100 | ₩26,900 | +0.75% | 5만 |
|---|
| 2026.04.22 | ₩26,450 | ₩26,850 | ₩26,000 | ₩26,800 | +1.32% | 4.8만 |
|---|
| 2026.04.21 | ₩27,300 | ₩27,300 | ₩26,350 | ₩26,600 | -2.56% | 7.2만 |
|---|
| 2026.04.20 | ₩27,400 | ₩27,400 | ₩26,750 | ₩27,000 | -1.46% | 3.6만 |
|---|
| 2026.04.17 | ₩28,050 | ₩28,050 | ₩27,150 | ₩27,350 | -2.50% | 4.5만 |
|---|
| 2026.04.16 | ₩28,550 | ₩28,650 | ₩27,250 | ₩27,450 | -3.85% | 8.1만 |
|---|
| 2026.04.15 | ₩26,300 | ₩30,650 | ₩26,150 | ₩28,650 | +8.94% | 28.8만 |
|---|
| 2026.04.14 | ₩25,450 | ₩26,050 | ₩25,300 | ₩25,450 | 0.00% | 3.1만 |
|---|
| 2026.04.13 | ₩25,100 | ₩25,400 | ₩24,600 | ₩25,250 | +0.60% | 2.5만 |
|---|
| 2026.04.10 | ₩26,000 | ₩26,000 | ₩25,150 | ₩25,750 | -0.96% | 3.1만 |
|---|
| 2026.04.09 | ₩26,000 | ₩26,250 | ₩25,450 | ₩25,600 | -1.54% | 2.3만 |
|---|
| 2026.04.08 | ₩26,500 | ₩26,550 | ₩25,650 | ₩26,100 | -1.51% | 5.1만 |
|---|
| 2026.04.07 | ₩25,350 | ₩26,150 | ₩24,850 | ₩25,650 | +1.18% | 3만 |
|---|
| 2026.04.06 | ₩25,400 | ₩26,000 | ₩24,600 | ₩25,100 | -1.18% | 4.9만 |
|---|
| 2026.04.03 | ₩26,550 | ₩26,950 | ₩25,500 | ₩25,700 | -3.20% | 5.4만 |
|---|
| 2026.04.02 | ₩28,150 | ₩28,700 | ₩25,800 | ₩26,250 | -6.75% | 8만 |
|---|
| 2026.04.01 | ₩27,100 | ₩28,200 | ₩27,050 | ₩27,950 | +3.14% | 4.6만 |
|---|
| 2026.03.31 | ₩27,000 | ₩27,500 | ₩26,050 | ₩26,450 | -2.04% | 4만 |
|---|
| 2026.03.30 | ₩27,600 | ₩27,950 | ₩27,050 | ₩27,500 | -0.36% | 3.2만 |
|---|
| 2026.03.27 | ₩27,850 | ₩29,150 | ₩27,550 | ₩28,950 | +3.95% | 3.8만 |
|---|
| 2026.03.26 | ₩29,450 | ₩30,150 | ₩28,550 | ₩28,550 | -3.06% | 4.8만 |
|---|
| 2026.03.25 | ₩28,750 | ₩29,500 | ₩28,750 | ₩29,250 | +1.74% | 3.8만 |
|---|
| 2026.03.24 | ₩28,550 | ₩28,850 | ₩27,750 | ₩28,650 | +0.35% | 3.6만 |
|---|
| 2026.03.23 | ₩29,500 | ₩29,700 | ₩27,750 | ₩27,800 | -5.76% | 5.5만 |
|---|
| 2026.03.20 | ₩30,450 | ₩31,150 | ₩29,500 | ₩30,900 | +1.48% | 5.3만 |
|---|
| 2026.03.19 | ₩30,350 | ₩30,700 | ₩29,400 | ₩29,600 | -2.47% | 4.4만 |
|---|
| 2026.03.18 | ₩29,250 | ₩30,750 | ₩29,150 | ₩30,350 | +3.76% | 7.3만 |
|---|
| 2026.03.17 | ₩30,750 | ₩31,050 | ₩28,950 | ₩28,950 | -5.85% | 9.2만 |
|---|
| 2026.03.16 | ₩30,600 | ₩30,650 | ₩29,700 | ₩30,300 | -0.98% | 5만 |
|---|
| 2026.03.13 | ₩28,750 | ₩30,500 | ₩28,750 | ₩29,900 | +4.00% | 4.8만 |
|---|
| 2026.03.12 | ₩29,250 | ₩30,500 | ₩29,250 | ₩29,850 | +2.05% | 2.1만 |
|---|
| 2026.03.11 | ₩29,700 | ₩30,450 | ₩29,450 | ₩29,650 | -0.17% | 5만 |
|---|
| 2026.03.10 | ₩29,900 | ₩30,300 | ₩28,700 | ₩29,500 | -1.34% | 6만 |
|---|
| 2026.03.09 | ₩27,700 | ₩28,400 | ₩27,350 | ₩28,400 | +2.53% | 4.8만 |
|---|
| 2026.03.06 | ₩28,450 | ₩29,950 | ₩28,450 | ₩29,800 | +4.75% | 3.9만 |
|---|
| 2026.03.05 | ₩27,300 | ₩30,150 | ₩27,300 | ₩29,400 | +7.69% | 9.3만 |
|---|
| 2026.03.04 | ₩28,650 | ₩29,350 | ₩25,950 | ₩26,350 | -8.03% | 14.5만 |
|---|
| 2026.03.03 | ₩30,500 | ₩32,300 | ₩30,300 | ₩30,400 | -0.33% | 7.3만 |
|---|
| 2026.02.27 | ₩31,350 | ₩33,150 | ₩31,100 | ₩32,050 | +2.23% | 7.4만 |
|---|
| 2026.02.26 | ₩32,000 | ₩32,000 | ₩31,000 | ₩31,050 | -2.97% | 7.8만 |
|---|
| 2026.02.25 | ₩33,500 | ₩33,600 | ₩31,400 | ₩32,100 | -4.18% | 5.7만 |
|---|
| 2026.02.24 | ₩33,550 | ₩34,300 | ₩31,300 | ₩33,100 | -1.34% | 6.9만 |
|---|
| 2026.02.23 | ₩31,500 | ₩32,850 | ₩31,200 | ₩32,850 | +4.29% | 6.7만 |
|---|
| 2026.02.20 | ₩32,350 | ₩32,750 | ₩31,300 | ₩31,500 | -2.63% | 6만 |
|---|
| 2026.02.19 | ₩31,950 | ₩32,950 | ₩31,200 | ₩32,650 | +2.19% | 5.4만 |
|---|
| 2026.02.13 | ₩32,000 | ₩32,000 | ₩31,400 | ₩31,700 | -0.94% | 3.8만 |
|---|
| 2026.02.12 | ₩32,850 | ₩32,900 | ₩31,800 | ₩32,300 | -1.67% | 4.4만 |
|---|
| 2026.02.11 | ₩33,400 | ₩33,900 | ₩32,650 | ₩32,750 | -1.95% | 5.7만 |
|---|
| 2026.02.10 | ₩32,150 | ₩33,350 | ₩31,850 | ₩32,950 | +2.49% | 7만 |
|---|
| 2026.02.09 | ₩31,200 | ₩32,250 | ₩31,100 | ₩32,100 | +2.88% | 7.1만 |
|---|
| 2026.02.06 | ₩30,700 | ₩31,450 | ₩30,000 | ₩30,850 | +0.49% | 10.3만 |
|---|
| 2026.02.05 | ₩33,900 | ₩34,500 | ₩32,400 | ₩32,450 | -4.28% | 15.7만 |
|---|
| 2026.02.04 | ₩33,800 | ₩34,550 | ₩33,550 | ₩33,650 | -0.44% | 9.3만 |
|---|
| 2026.02.03 | ₩33,550 | ₩34,600 | ₩33,150 | ₩34,350 | +2.38% | 10만 |
|---|
| 2026.02.02 | ₩35,000 | ₩35,250 | ₩32,800 | ₩33,200 | -5.14% | 19.2만 |
|---|
| 2026.01.30 | ₩38,550 | ₩38,550 | ₩35,200 | ₩35,700 | -7.39% | 31.8만 |
|---|
| 2026.01.29 | ₩35,000 | ₩35,600 | ₩34,100 | ₩35,500 | +1.43% | 17.1만 |
|---|
| 2026.01.28 | ₩35,700 | ₩37,150 | ₩35,100 | ₩35,500 | -0.56% | 18.5만 |
|---|
| 2026.01.27 | ₩35,300 | ₩36,300 | ₩35,000 | ₩35,850 | +1.56% | 12만 |
|---|
| 2026.01.26 | ₩34,300 | ₩35,500 | ₩33,900 | ₩35,250 | +2.77% | 23만 |
|---|
| 2026.01.23 | ₩33,550 | ₩34,500 | ₩33,000 | ₩34,150 | +1.79% | 16.7만 |
|---|
| 2026.01.22 | ₩34,500 | ₩34,700 | ₩32,950 | ₩33,900 | -1.74% | 24.5만 |
|---|
| 2026.01.21 | ₩34,850 | ₩35,350 | ₩32,600 | ₩34,200 | -1.87% | 23.2만 |
|---|
| 2026.01.20 | ₩35,000 | ₩36,900 | ₩35,000 | ₩35,800 | +2.29% | 13만 |
|---|
| 2026.01.19 | ₩36,100 | ₩36,300 | ₩34,850 | ₩35,000 | -3.05% | 12.8만 |
|---|
| 2026.01.16 | ₩34,550 | ₩37,350 | ₩34,150 | ₩36,200 | +4.78% | 26.1만 |
|---|
| 2026.01.15 | ₩34,900 | ₩35,250 | ₩33,950 | ₩35,000 | +0.29% | 13만 |
|---|
| 2026.01.14 | ₩36,000 | ₩36,200 | ₩34,650 | ₩35,050 | -2.64% | 12.7만 |
|---|
| 2026.01.13 | ₩37,300 | ₩37,500 | ₩35,750 | ₩35,850 | -3.89% | 19만 |
|---|
| 2026.01.12 | ₩38,500 | ₩38,550 | ₩36,750 | ₩37,600 | -2.34% | 19.6만 |
|---|
| 2026.01.09 | ₩39,000 | ₩39,100 | ₩37,950 | ₩38,650 | -0.90% | 13.3만 |
|---|
| 2026.01.08 | ₩38,100 | ₩40,400 | ₩37,550 | ₩39,650 | +4.07% | 36.2만 |
|---|
| 2026.01.07 | ₩36,850 | ₩37,450 | ₩36,050 | ₩36,800 | -0.14% | 11만 |
|---|
| 2026.01.06 | ₩37,900 | ₩38,400 | ₩36,000 | ₩36,850 | -2.77% | 15.3만 |
|---|
| 2026.01.05 | ₩36,750 | ₩38,050 | ₩35,750 | ₩37,600 | +2.31% | 13만 |
|---|
| 2026.01.02 | ₩37,250 | ₩38,500 | ₩36,850 | ₩37,650 | +1.07% | 9.3만 |
|---|
| 2025.12.30 | ₩38,250 | ₩38,250 | ₩37,150 | ₩37,550 | -1.83% | 8.3만 |
|---|
| 2025.12.29 | ₩38,250 | ₩39,150 | ₩37,700 | ₩38,650 | +1.05% | 12.3만 |
|---|
| 2025.12.26 | ₩38,300 | ₩38,450 | ₩36,850 | ₩37,200 | -2.87% | 18.2만 |
|---|
| 2025.12.24 | ₩39,800 | ₩39,950 | ₩37,950 | ₩38,250 | -3.89% | 17만 |
|---|
| 2025.12.23 | ₩40,250 | ₩40,800 | ₩39,400 | ₩39,600 | -1.61% | 18.8만 |
|---|
| 2025.12.22 | ₩40,650 | ₩40,850 | ₩39,600 | ₩40,200 | -1.11% | 18.8만 |
|---|
| 2025.12.19 | ₩41,900 | ₩42,000 | ₩39,900 | ₩40,600 | -3.10% | 30.5만 |
|---|
| 2025.12.18 | ₩44,200 | ₩45,650 | ₩40,500 | ₩40,950 | -7.35% | 41.3만 |
|---|
| 2025.12.17 | ₩50,000 | ₩50,200 | ₩44,700 | ₩45,200 | -9.60% | 39.3만 |
|---|
| 2025.12.16 | ₩51,400 | ₩51,400 | ₩47,700 | ₩48,150 | -6.32% | 33.1만 |
|---|
| 2025.12.15 | ₩53,300 | ₩53,900 | ₩49,400 | ₩50,500 | -5.25% | 47.1만 |
|---|
| 2025.12.12 | ₩50,200 | ₩54,300 | ₩49,600 | ₩52,300 | +4.18% | 62.7만 |
|---|
| 2025.12.11 | ₩51,500 | ₩53,500 | ₩49,800 | ₩50,600 | -1.75% | 77.4만 |
|---|
| 2025.12.10 | ₩48,200 | ₩49,350 | ₩44,100 | ₩48,350 | +0.31% | 122.3만 |
|---|
| 2025.12.09 | ₩39,800 | ₩43,500 | ₩39,650 | ₩42,900 | +7.79% | 43.6만 |
|---|
| 2025.12.08 | ₩41,000 | ₩41,250 | ₩38,800 | ₩39,250 | -4.27% | 11.1만 |
|---|
| 2025.12.05 | ₩41,800 | ₩42,050 | ₩39,450 | ₩40,150 | -3.95% | 16.7만 |
|---|
| 2025.12.04 | ₩39,550 | ₩42,450 | ₩39,150 | ₩42,000 | +6.19% | 28.3만 |
|---|
| 2025.12.03 | ₩42,900 | ₩43,050 | ₩38,500 | ₩39,550 | -7.81% | 37.1만 |
|---|
| 2025.12.02 | ₩41,700 | ₩43,350 | ₩41,050 | ₩42,850 | +2.76% | 21만 |
|---|
| 2025.12.01 | ₩40,350 | ₩41,250 | ₩39,400 | ₩41,100 | +1.86% | 18.9만 |
|---|
| 2025.11.28 | ₩38,150 | ₩39,900 | ₩37,850 | ₩39,050 | +2.36% | 12.2만 |
|---|
| 2025.11.27 | ₩37,100 | ₩38,950 | ₩36,700 | ₩38,100 | +2.70% | 15.5만 |
|---|
| 2025.11.26 | ₩35,650 | ₩37,350 | ₩35,650 | ₩36,550 | +2.52% | 12.6만 |
|---|
| 2025.11.25 | ₩36,100 | ₩37,250 | ₩34,850 | ₩35,350 | -2.08% | 11만 |
|---|
| 2025.11.24 | ₩37,300 | ₩37,350 | ₩35,000 | ₩35,750 | -4.16% | 12.7만 |
|---|
| 2025.11.21 | ₩37,050 | ₩37,950 | ₩36,650 | ₩37,100 | +0.13% | 7.4만 |
|---|
| 2025.11.20 | ₩37,150 | ₩39,550 | ₩36,900 | ₩38,900 | +4.71% | 14.4만 |
|---|
| 2025.11.19 | ₩39,100 | ₩39,200 | ₩36,650 | ₩37,150 | -4.99% | 17.7만 |
|---|
| 2025.11.18 | ₩40,100 | ₩40,950 | ₩38,850 | ₩39,650 | -1.12% | 19만 |
|---|
| 2025.11.17 | ₩39,850 | ₩41,100 | ₩38,950 | ₩39,350 | -1.25% | 15.1만 |
|---|
| 2025.11.14 | ₩38,150 | ₩41,000 | ₩38,150 | ₩39,700 | +4.06% | 22.9만 |
|---|
| 2025.11.13 | ₩38,200 | ₩42,400 | ₩37,200 | ₩39,300 | +2.88% | 57.3만 |
|---|
| 2025.11.12 | ₩36,500 | ₩38,250 | ₩35,500 | ₩37,700 | +3.29% | 22.5만 |
|---|
| 2025.11.11 | ₩37,500 | ₩37,500 | ₩35,300 | ₩35,700 | -4.80% | 22.5만 |
|---|
| 2025.11.10 | ₩38,400 | ₩39,250 | ₩36,550 | ₩37,350 | -2.73% | 21.9만 |
|---|
| 2025.11.07 | ₩39,350 | ₩40,500 | ₩38,350 | ₩38,850 | -1.27% | 15.5만 |
|---|
| 2025.11.06 | ₩41,800 | ₩43,900 | ₩40,400 | ₩41,000 | -1.91% | 24.2만 |
|---|
| 2025.11.05 | ₩44,150 | ₩45,200 | ₩40,450 | ₩41,200 | -6.68% | 44.9만 |
|---|
| 2025.11.04 | ₩40,900 | ₩42,550 | ₩40,250 | ₩42,000 | +2.69% | 29만 |
|---|
| 2025.11.03 | ₩40,550 | ₩41,100 | ₩39,050 | ₩40,700 | +0.37% | 20.3만 |
|---|
| 2025.10.31 | ₩39,200 | ₩41,150 | ₩38,450 | ₩40,350 | +2.93% | 26.2만 |
|---|
| 2025.10.30 | ₩39,300 | ₩39,700 | ₩37,500 | ₩38,850 | -1.15% | 17.6만 |
|---|
| 2025.10.29 | ₩40,150 | ₩40,150 | ₩38,500 | ₩39,300 | -2.12% | 17.3만 |
|---|
| 2025.10.28 | ₩42,350 | ₩42,900 | ₩39,650 | ₩40,050 | -5.43% | 24.4만 |
|---|
| 2025.10.27 | ₩37,850 | ₩42,700 | ₩37,850 | ₩41,700 | +10.17% | 42만 |
|---|
| 2025.10.24 | ₩39,400 | ₩40,000 | ₩37,250 | ₩37,850 | -3.93% | 19.9만 |
|---|
| 2025.10.23 | ₩39,100 | ₩40,800 | ₩38,450 | ₩39,850 | +1.92% | 26.2만 |
|---|
| 2025.10.22 | ₩41,750 | ₩42,800 | ₩38,100 | ₩39,500 | -5.39% | 52.8만 |
|---|
| 2025.10.21 | ₩38,000 | ₩42,500 | ₩37,050 | ₩41,450 | +9.08% | 64.4만 |
|---|
| 2025.10.20 | ₩38,500 | ₩40,850 | ₩36,450 | ₩36,800 | -4.42% | 41.6만 |
|---|
| 2025.10.17 | ₩44,000 | ₩44,750 | ₩38,600 | ₩39,050 | -11.25% | 53.8만 |
|---|
| 2025.10.16 | ₩41,350 | ₩48,200 | ₩40,300 | ₩45,800 | +10.76% | 103.8만 |
|---|
| 2025.10.15 | ₩41,750 | ₩42,400 | ₩40,750 | ₩41,350 | -0.96% | 21만 |
|---|
| 2025.10.14 | ₩40,350 | ₩44,500 | ₩39,450 | ₩42,000 | +4.09% | 92.2만 |
|---|
| 2025.10.13 | ₩42,000 | ₩42,700 | ₩40,000 | ₩40,100 | -4.52% | 34만 |
|---|
| 2025.10.10 | ₩36,500 | ₩44,350 | ₩34,700 | ₩42,450 | +16.30% | 139.4만 |
|---|