시장 데이터를 불러오는 중
전체 종목
뉴파워프라즈마 과거 주가
144960.KQ · KOSDAQ
주요 제품·사업: 플라즈마 세정기(Remote Plasma Cleaning Generator)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
144960.KQ · KOSDAQ
주요 제품·사업: 플라즈마 세정기(Remote Plasma Cleaning Generator)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩13,800 | ₩14,470 | ₩13,700 | ₩14,000 | +1.45% | 69.9만 |
| 2026.10.08 | ₩13,240 | ₩14,345 | ₩13,000 | ₩14,000 | +5.74% | 151.4만 |
| 2026.10.07 | ₩13,800 | ₩13,800 | ₩12,830 | ₩13,190 | -4.42% | 130.9만 |
| 2026.10.06 | ₩13,450 | ₩14,040 | ₩12,950 | ₩13,870 | +3.12% | 157.6만 |
| 2026.10.02 | ₩13,160 | ₩13,390 | ₩13,000 | ₩13,200 | +0.30% | 86.7만 |
| 2026.10.01 | ₩12,830 | ₩13,390 | ₩12,780 | ₩13,150 | +2.49% | 148.7만 |
| 2026.09.30 | ₩13,050 | ₩13,400 | ₩12,740 | ₩12,840 | -1.61% | 84.2만 |
| 2026.09.29 | ₩12,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,150 |
| ₩13,030 |
| +3.66% |
| 122.4만 |
| 2026.09.28 | ₩12,780 | ₩12,970 | ₩12,310 | ₩12,610 | -1.33% | 91.8만 |
|---|
| 2026.09.23 | ₩12,200 | ₩12,940 | ₩12,030 | ₩12,790 | +4.84% | 144만 |
|---|
| 2026.09.22 | ₩12,020 | ₩12,440 | ₩11,860 | ₩12,220 | +1.66% | 129만 |
|---|
| 2026.09.21 | ₩10,390 | ₩12,120 | ₩10,390 | ₩12,000 | +15.50% | 314.4만 |
|---|
| 2026.09.18 | ₩9,790 | ₩10,400 | ₩9,710 | ₩10,280 | +5.01% | 148.9만 |
|---|
| 2026.09.17 | ₩9,190 | ₩9,620 | ₩9,140 | ₩9,500 | +3.37% | 70.6만 |
|---|
| 2026.09.16 | ₩9,100 | ₩9,260 | ₩8,890 | ₩9,200 | +1.10% | 56만 |
|---|
| 2026.09.15 | ₩8,570 | ₩9,190 | ₩8,560 | ₩8,820 | +2.92% | 49만 |
|---|
| 2026.09.14 | ₩8,650 | ₩8,780 | ₩8,450 | ₩8,650 | 0.00% | 30만 |
|---|
| 2026.09.11 | ₩8,810 | ₩8,900 | ₩8,540 | ₩8,810 | 0.00% | 55.1만 |
|---|
| 2026.09.10 | ₩8,760 | ₩9,180 | ₩8,650 | ₩9,050 | +3.31% | 56.7만 |
|---|
| 2026.09.09 | ₩8,880 | ₩9,060 | ₩8,790 | ₩8,790 | -1.01% | 75.2만 |
|---|
| 2026.09.08 | ₩8,920 | ₩9,370 | ₩8,830 | ₩8,890 | -0.34% | 95.6만 |
|---|
| 2026.09.07 | ₩9,000 | ₩9,200 | ₩8,690 | ₩8,910 | -1.00% | 95.7만 |
|---|
| 2026.09.04 | ₩8,690 | ₩8,920 | ₩8,540 | ₩8,760 | +0.81% | 53.5만 |
|---|
| 2026.09.03 | ₩8,970 | ₩9,170 | ₩8,480 | ₩8,550 | -4.68% | 66.3만 |
|---|
| 2026.09.02 | ₩8,600 | ₩8,940 | ₩8,440 | ₩8,770 | +1.98% | 52.5만 |
|---|
| 2026.09.01 | ₩9,200 | ₩9,320 | ₩8,860 | ₩8,860 | -3.70% | 79.6만 |
|---|
| 2026.08.31 | ₩9,400 | ₩9,410 | ₩8,870 | ₩9,350 | -0.53% | 103.5만 |
|---|
| 2026.08.28 | ₩10,000 | ₩10,270 | ₩9,560 | ₩9,640 | -3.60% | 72.1만 |
|---|
| 2026.08.27 | ₩10,100 | ₩10,310 | ₩9,700 | ₩10,010 | -0.89% | 106만 |
|---|
| 2026.08.26 | ₩9,800 | ₩9,980 | ₩9,510 | ₩9,880 | +0.82% | 69.1만 |
|---|
| 2026.08.25 | ₩9,400 | ₩9,820 | ₩9,060 | ₩9,790 | +4.15% | 96.8만 |
|---|
| 2026.08.24 | ₩9,710 | ₩9,910 | ₩9,310 | ₩9,590 | -1.24% | 76.1만 |
|---|
| 2026.08.21 | ₩10,140 | ₩10,260 | ₩9,620 | ₩9,740 | -3.94% | 107.7만 |
|---|
| 2026.08.20 | ₩10,800 | ₩11,050 | ₩10,190 | ₩10,320 | -4.44% | 119.5만 |
|---|
| 2026.08.19 | ₩10,500 | ₩11,000 | ₩10,290 | ₩10,520 | +0.19% | 132.6만 |
|---|
| 2026.08.18 | ₩11,340 | ₩11,900 | ₩10,760 | ₩11,040 | -2.65% | 181.8만 |
|---|
| 2026.08.14 | ₩12,770 | ₩12,850 | ₩10,920 | ₩11,170 | -12.53% | 255.1만 |
|---|
| 2026.08.13 | ₩12,020 | ₩13,280 | ₩11,750 | ₩12,490 | +3.91% | 318.6만 |
|---|
| 2026.08.12 | ₩12,300 | ₩12,330 | ₩11,590 | ₩11,780 | -4.23% | 96.1만 |
|---|
| 2026.08.11 | ₩11,760 | ₩13,140 | ₩11,680 | ₩11,870 | +0.94% | 262.9만 |
|---|
| 2026.08.10 | ₩10,700 | ₩12,100 | ₩10,600 | ₩12,000 | +12.15% | 202.3만 |
|---|
| 2026.08.07 | ₩11,190 | ₩11,430 | ₩10,470 | ₩10,580 | -5.45% | 119.6만 |
|---|
| 2026.08.06 | ₩10,270 | ₩11,810 | ₩10,210 | ₩10,980 | +6.91% | 336.1만 |
|---|
| 2026.08.05 | ₩10,400 | ₩10,820 | ₩10,040 | ₩10,490 | +0.87% | 107.1만 |
|---|
| 2026.08.04 | ₩9,730 | ₩10,400 | ₩9,320 | ₩10,200 | +4.83% | 120.2만 |
|---|
| 2026.08.03 | ₩9,910 | ₩10,180 | ₩9,560 | ₩9,650 | -2.62% | 81.9만 |
|---|
| 2026.07.31 | ₩9,010 | ₩10,120 | ₩8,910 | ₩10,010 | +11.10% | 190.7만 |
|---|
| 2026.07.30 | ₩7,550 | ₩8,100 | ₩7,200 | ₩7,800 | +3.31% | 99.8만 |
|---|
| 2026.07.29 | ₩8,520 | ₩9,150 | ₩7,150 | ₩7,880 | -7.51% | 198.4만 |
|---|
| 2026.07.28 | ₩10,050 | ₩10,180 | ₩8,330 | ₩8,350 | -16.92% | 165.5만 |
|---|
| 2026.07.27 | ₩10,140 | ₩10,870 | ₩9,750 | ₩10,520 | +3.75% | 145.2만 |
|---|
| 2026.07.24 | ₩9,900 | ₩10,540 | ₩9,630 | ₩9,860 | -0.40% | 155만 |
|---|
| 2026.07.23 | ₩10,330 | ₩10,660 | ₩9,200 | ₩10,020 | -3.00% | 194.2만 |
|---|
| 2026.07.22 | ₩10,210 | ₩10,540 | ₩9,920 | ₩10,050 | -1.57% | 162.1만 |
|---|
| 2026.07.21 | ₩9,260 | ₩10,360 | ₩9,130 | ₩10,000 | +7.99% | 158만 |
|---|
| 2026.07.20 | ₩9,100 | ₩9,690 | ₩8,610 | ₩9,320 | +2.42% | 97.4만 |
|---|
| 2026.07.16 | ₩10,030 | ₩10,370 | ₩9,260 | ₩9,350 | -6.78% | 84.9만 |
|---|
| 2026.07.15 | ₩10,240 | ₩10,780 | ₩10,090 | ₩10,330 | +0.88% | 195.2만 |
|---|
| 2026.07.14 | ₩9,350 | ₩10,490 | ₩8,910 | ₩9,830 | +5.13% | 192.8만 |
|---|
| 2026.07.13 | ₩9,510 | ₩10,400 | ₩9,160 | ₩9,310 | -2.10% | 127.7만 |
|---|
| 2026.07.10 | ₩8,570 | ₩9,870 | ₩8,410 | ₩9,560 | +11.55% | 196.3만 |
|---|
| 2026.07.09 | ₩7,750 | ₩8,490 | ₩7,710 | ₩8,270 | +6.71% | 111만 |
|---|
| 2026.07.08 | ₩8,330 | ₩8,330 | ₩7,510 | ₩7,730 | -7.20% | 71.1만 |
|---|
| 2026.07.07 | ₩8,800 | ₩9,100 | ₩8,120 | ₩8,420 | -4.32% | 92.1만 |
|---|
| 2026.07.06 | ₩8,860 | ₩9,350 | ₩8,380 | ₩8,800 | -0.68% | 194.8만 |
|---|
| 2026.07.03 | ₩8,050 | ₩8,990 | ₩7,230 | ₩8,460 | +5.09% | 228.1만 |
|---|
| 2026.07.02 | ₩7,800 | ₩7,810 | ₩7,070 | ₩7,140 | -8.46% | 48.4만 |
|---|
| 2026.07.01 | ₩8,120 | ₩8,640 | ₩7,930 | ₩8,120 | 0.00% | 59.2만 |
|---|
| 2026.06.30 | ₩7,400 | ₩8,270 | ₩7,400 | ₩8,150 | +10.14% | 87.8만 |
|---|
| 2026.06.29 | ₩6,950 | ₩7,640 | ₩6,950 | ₩7,400 | +6.47% | 39.6만 |
|---|
| 2026.06.26 | ₩7,050 | ₩7,100 | ₩6,540 | ₩7,070 | +0.28% | 73.6만 |
|---|
| 2026.06.25 | ₩7,320 | ₩7,670 | ₩7,000 | ₩7,120 | -2.73% | 47.2만 |
|---|
| 2026.06.24 | ₩7,400 | ₩7,500 | ₩6,970 | ₩7,250 | -2.03% | 50만 |
|---|
| 2026.06.23 | ₩8,500 | ₩8,500 | ₩7,410 | ₩7,410 | -12.82% | 70.7만 |
|---|
| 2026.06.22 | ₩8,320 | ₩8,760 | ₩8,290 | ₩8,500 | +2.16% | 38.8만 |
|---|
| 2026.06.19 | ₩8,800 | ₩8,960 | ₩8,130 | ₩8,440 | -4.09% | 53.1만 |
|---|
| 2026.06.18 | ₩8,970 | ₩8,970 | ₩8,500 | ₩8,800 | -1.90% | 51.9만 |
|---|
| 2026.06.17 | ₩8,960 | ₩9,200 | ₩8,650 | ₩8,970 | +0.11% | 48.6만 |
|---|
| 2026.06.16 | ₩9,390 | ₩9,640 | ₩8,880 | ₩8,960 | -4.58% | 59.7만 |
|---|
| 2026.06.15 | ₩10,050 | ₩10,050 | ₩8,950 | ₩9,280 | -7.66% | 94만 |
|---|
| 2026.06.12 | ₩8,690 | ₩10,490 | ₩8,510 | ₩10,050 | +15.65% | 172.3만 |
|---|
| 2026.06.11 | ₩7,800 | ₩8,370 | ₩7,560 | ₩8,330 | +6.79% | 46.2만 |
|---|
| 2026.06.10 | ₩8,030 | ₩8,340 | ₩7,720 | ₩7,930 | -1.25% | 41.6만 |
|---|
| 2026.06.09 | ₩8,010 | ₩8,570 | ₩7,960 | ₩8,180 | +2.12% | 77.5만 |
|---|
| 2026.06.08 | ₩7,600 | ₩8,280 | ₩7,320 | ₩7,810 | +2.76% | 110.5만 |
|---|
| 2026.06.05 | ₩8,700 | ₩8,790 | ₩8,270 | ₩8,470 | -2.64% | 58.1만 |
|---|
| 2026.06.04 | ₩8,810 | ₩9,620 | ₩8,400 | ₩8,710 | -1.14% | 135.8만 |
|---|
| 2026.06.02 | ₩9,290 | ₩9,680 | ₩8,250 | ₩8,810 | -5.17% | 147.4만 |
|---|
| 2026.06.01 | ₩8,500 | ₩9,380 | ₩8,130 | ₩9,310 | +9.53% | 199.2만 |
|---|
| 2026.05.29 | ₩9,600 | ₩9,730 | ₩7,970 | ₩8,400 | -12.50% | 248.3만 |
|---|
| 2026.05.28 | ₩9,970 | ₩9,970 | ₩9,130 | ₩9,460 | -5.12% | 84.5만 |
|---|
| 2026.05.27 | ₩10,840 | ₩10,840 | ₩9,510 | ₩9,920 | -8.49% | 143.7만 |
|---|
| 2026.05.26 | ₩10,070 | ₩10,980 | ₩10,000 | ₩10,450 | +3.77% | 137.6만 |
|---|
| 2026.05.22 | ₩9,610 | ₩9,920 | ₩9,390 | ₩9,790 | +1.87% | 96.7만 |
|---|
| 2026.05.21 | ₩9,710 | ₩10,110 | ₩9,440 | ₩9,520 | -1.96% | 114.9만 |
|---|
| 2026.05.20 | ₩9,980 | ₩10,240 | ₩9,190 | ₩9,450 | -5.31% | 224.1만 |
|---|
| 2026.05.19 | ₩10,620 | ₩10,850 | ₩9,980 | ₩9,980 | -6.03% | 62.5만 |
|---|
| 2026.05.18 | ₩10,750 | ₩10,750 | ₩10,400 | ₩10,700 | -0.47% | 92만 |
|---|
| 2026.05.15 | ₩11,600 | ₩11,930 | ₩10,750 | ₩10,750 | -7.33% | 91.6만 |
|---|
| 2026.05.14 | ₩11,090 | ₩12,440 | ₩11,000 | ₩11,630 | +4.87% | 739.9만 |
|---|
| 2026.05.13 | ₩8,820 | ₩11,150 | ₩8,370 | ₩11,150 | +26.42% | 966.3만 |
|---|
| 2026.05.12 | ₩7,430 | ₩9,210 | ₩7,340 | ₩8,580 | +15.48% | 548.3만 |
|---|
| 2026.05.11 | ₩7,420 | ₩7,660 | ₩7,140 | ₩7,430 | +0.13% | 52.2만 |
|---|
| 2026.05.08 | ₩7,520 | ₩7,600 | ₩7,210 | ₩7,350 | -2.26% | 39.5만 |
|---|
| 2026.05.07 | ₩7,910 | ₩7,960 | ₩7,420 | ₩7,520 | -4.93% | 61.9만 |
|---|
| 2026.05.06 | ₩7,190 | ₩7,850 | ₩7,160 | ₩7,850 | +9.18% | 135.5만 |
|---|
| 2026.05.04 | ₩6,820 | ₩7,190 | ₩6,820 | ₩7,070 | +3.67% | 88.6만 |
|---|
| 2026.04.30 | ₩6,660 | ₩6,760 | ₩6,575 | ₩6,760 | +1.50% | 40만 |
|---|
| 2026.04.29 | ₩6,580 | ₩6,670 | ₩6,510 | ₩6,590 | +0.15% | 24.8만 |
|---|
| 2026.04.28 | ₩6,720 | ₩6,720 | ₩6,570 | ₩6,580 | -2.08% | 25.8만 |
|---|
| 2026.04.27 | ₩6,950 | ₩6,960 | ₩6,630 | ₩6,690 | -3.74% | 50.8만 |
|---|
| 2026.04.24 | ₩6,600 | ₩6,850 | ₩6,520 | ₩6,850 | +3.79% | 47.4만 |
|---|
| 2026.04.23 | ₩6,660 | ₩6,740 | ₩6,450 | ₩6,600 | -0.90% | 40.9만 |
|---|
| 2026.04.22 | ₩6,520 | ₩6,800 | ₩6,440 | ₩6,640 | +1.84% | 64.7만 |
|---|
| 2026.04.21 | ₩6,530 | ₩6,600 | ₩6,410 | ₩6,540 | +0.15% | 43.8만 |
|---|
| 2026.04.20 | ₩6,320 | ₩6,620 | ₩6,240 | ₩6,440 | +1.90% | 52.3만 |
|---|
| 2026.04.17 | ₩6,290 | ₩6,420 | ₩6,180 | ₩6,320 | +0.48% | 23.6만 |
|---|
| 2026.04.16 | ₩6,300 | ₩6,330 | ₩6,140 | ₩6,290 | -0.16% | 32.5만 |
|---|
| 2026.04.15 | ₩5,820 | ₩6,380 | ₩5,730 | ₩6,290 | +8.08% | 84.8만 |
|---|
| 2026.04.14 | ₩5,610 | ₩5,840 | ₩5,590 | ₩5,740 | +2.32% | 46.8만 |
|---|
| 2026.04.13 | ₩5,460 | ₩5,590 | ₩5,320 | ₩5,560 | +1.83% | 17.7만 |
|---|
| 2026.04.10 | ₩5,450 | ₩5,500 | ₩5,360 | ₩5,460 | +0.18% | 11.7만 |
|---|
| 2026.04.09 | ₩5,430 | ₩5,500 | ₩5,320 | ₩5,330 | -1.84% | 11.4만 |
|---|
| 2026.04.08 | ₩5,310 | ₩5,530 | ₩5,240 | ₩5,530 | +4.14% | 21.6만 |
|---|
| 2026.04.07 | ₩5,230 | ₩5,230 | ₩5,040 | ₩5,090 | -2.68% | 12.5만 |
|---|
| 2026.04.06 | ₩5,110 | ₩5,310 | ₩5,080 | ₩5,200 | +1.76% | 14.1만 |
|---|
| 2026.04.03 | ₩5,060 | ₩5,220 | ₩5,040 | ₩5,100 | +0.79% | 15.7만 |
|---|
| 2026.04.02 | ₩5,420 | ₩5,420 | ₩5,000 | ₩5,040 | -7.01% | 22.6만 |
|---|
| 2026.04.01 | ₩5,110 | ₩5,370 | ₩5,110 | ₩5,360 | +4.89% | 19.6만 |
|---|
| 2026.03.31 | ₩5,160 | ₩5,160 | ₩4,970 | ₩4,995 | -3.20% | 19.1만 |
|---|
| 2026.03.30 | ₩5,180 | ₩5,230 | ₩5,010 | ₩5,100 | -1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩5,330 | ₩5,420 | ₩5,200 | ₩5,380 | +0.94% | 13.2만 |
|---|
| 2026.03.26 | ₩5,640 | ₩5,640 | ₩5,410 | ₩5,440 | -3.55% | 15.9만 |
|---|
| 2026.03.25 | ₩5,430 | ₩5,750 | ₩5,430 | ₩5,640 | +3.87% | 20.9만 |
|---|
| 2026.03.24 | ₩5,500 | ₩5,520 | ₩5,270 | ₩5,420 | -1.45% | 15.7만 |
|---|
| 2026.03.23 | ₩5,640 | ₩5,640 | ₩5,280 | ₩5,340 | -5.32% | 22.5만 |
|---|
| 2026.03.20 | ₩5,650 | ₩5,760 | ₩5,600 | ₩5,700 | +0.88% | 11.3만 |
|---|
| 2026.03.19 | ₩5,690 | ₩5,720 | ₩5,610 | ₩5,650 | -0.70% | 12.2만 |
|---|
| 2026.03.18 | ₩5,670 | ₩5,790 | ₩5,660 | ₩5,750 | +1.41% | 16.5만 |
|---|
| 2026.03.17 | ₩5,710 | ₩5,730 | ₩5,610 | ₩5,660 | -0.88% | 11.4만 |
|---|
| 2026.03.16 | ₩5,640 | ₩5,660 | ₩5,520 | ₩5,630 | -0.18% | 9.7만 |
|---|
| 2026.03.13 | ₩5,500 | ₩5,650 | ₩5,490 | ₩5,640 | +2.55% | 7.7만 |
|---|
| 2026.03.12 | ₩5,770 | ₩5,770 | ₩5,580 | ₩5,650 | -2.08% | 16만 |
|---|
| 2026.03.11 | ₩5,620 | ₩5,860 | ₩5,590 | ₩5,770 | +2.67% | 31.8만 |
|---|
| 2026.03.10 | ₩5,600 | ₩5,710 | ₩5,480 | ₩5,560 | -0.71% | 23.5만 |
|---|
| 2026.03.09 | ₩5,510 | ₩5,620 | ₩5,130 | ₩5,410 | -1.81% | 34.4만 |
|---|
| 2026.03.06 | ₩5,550 | ₩5,830 | ₩5,420 | ₩5,820 | +4.86% | 23.2만 |
|---|
| 2026.03.05 | ₩5,200 | ₩5,620 | ₩5,200 | ₩5,590 | +7.50% | 37.5만 |
|---|
| 2026.03.04 | ₩5,650 | ₩5,650 | ₩4,945 | ₩4,975 | -11.95% | 71.3만 |
|---|
| 2026.03.03 | ₩5,900 | ₩6,110 | ₩5,710 | ₩5,710 | -3.22% | 46.6만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,080 | ₩5,840 | ₩6,060 | +1.00% | 34.1만 |
|---|
| 2026.02.26 | ₩6,170 | ₩6,210 | ₩5,910 | ₩6,020 | -2.43% | 85.8만 |
|---|
| 2026.02.25 | ₩6,320 | ₩6,400 | ₩6,100 | ₩6,170 | -2.37% | 82.9만 |
|---|
| 2026.02.24 | ₩6,130 | ₩6,310 | ₩6,100 | ₩6,260 | +2.12% | 38.6만 |
|---|
| 2026.02.23 | ₩6,250 | ₩6,300 | ₩6,100 | ₩6,140 | -1.76% | 38.8만 |
|---|
| 2026.02.20 | ₩6,320 | ₩6,320 | ₩6,180 | ₩6,220 | -1.58% | 36.4만 |
|---|
| 2026.02.19 | ₩6,140 | ₩6,330 | ₩6,130 | ₩6,320 | +2.93% | 50.7만 |
|---|
| 2026.02.13 | ₩6,140 | ₩6,180 | ₩5,980 | ₩6,040 | -1.63% | 31.1만 |
|---|
| 2026.02.12 | ₩6,150 | ₩6,200 | ₩6,080 | ₩6,180 | +0.49% | 22.5만 |
|---|
| 2026.02.11 | ₩6,200 | ₩6,370 | ₩6,000 | ₩6,090 | -1.77% | 33.7만 |
|---|
| 2026.02.10 | ₩6,480 | ₩6,480 | ₩6,190 | ₩6,210 | -4.17% | 36.5만 |
|---|
| 2026.02.09 | ₩6,100 | ₩6,430 | ₩6,100 | ₩6,410 | +5.08% | 66.8만 |
|---|
| 2026.02.06 | ₩6,010 | ₩6,100 | ₩5,750 | ₩6,040 | +0.50% | 30.6만 |
|---|
| 2026.02.05 | ₩6,190 | ₩6,350 | ₩6,050 | ₩6,070 | -1.94% | 43만 |
|---|
| 2026.02.04 | ₩6,170 | ₩6,320 | ₩6,070 | ₩6,220 | +0.81% | 41.4만 |
|---|
| 2026.02.03 | ₩6,110 | ₩6,220 | ₩5,940 | ₩6,200 | +1.47% | 54.6만 |
|---|
| 2026.02.02 | ₩6,120 | ₩6,340 | ₩5,900 | ₩5,960 | -2.61% | 61.1만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,430 | ₩6,000 | ₩6,140 | +2.33% | 79만 |
|---|
| 2026.01.29 | ₩6,150 | ₩6,240 | ₩5,850 | ₩6,050 | -1.63% | 72.4만 |
|---|
| 2026.01.28 | ₩6,090 | ₩6,110 | ₩5,970 | ₩6,100 | +0.16% | 71.5만 |
|---|
| 2026.01.27 | ₩6,080 | ₩6,170 | ₩5,960 | ₩6,030 | -0.82% | 34.8만 |
|---|
| 2026.01.26 | ₩6,020 | ₩6,070 | ₩5,920 | ₩6,000 | -0.33% | 27.9만 |
|---|
| 2026.01.23 | ₩5,940 | ₩5,990 | ₩5,800 | ₩5,980 | +0.67% | 25.4만 |
|---|
| 2026.01.22 | ₩5,930 | ₩6,010 | ₩5,820 | ₩5,920 | -0.17% | 32.4만 |
|---|
| 2026.01.21 | ₩5,860 | ₩5,920 | ₩5,720 | ₩5,810 | -0.85% | 31.1만 |
|---|
| 2026.01.20 | ₩5,930 | ₩6,060 | ₩5,730 | ₩5,930 | 0.00% | 45.9만 |
|---|
| 2026.01.19 | ₩6,050 | ₩6,070 | ₩5,870 | ₩6,000 | -0.83% | 31.9만 |
|---|
| 2026.01.16 | ₩6,080 | ₩6,190 | ₩5,950 | ₩6,030 | -0.82% | 37.5만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,250 | ₩5,910 | ₩6,030 | +1.34% | 55.5만 |
|---|
| 2026.01.14 | ₩6,040 | ₩6,070 | ₩5,920 | ₩5,990 | -0.83% | 30만 |
|---|
| 2026.01.13 | ₩6,130 | ₩6,130 | ₩5,910 | ₩6,040 | -1.47% | 68.9만 |
|---|
| 2026.01.12 | ₩5,880 | ₩6,190 | ₩5,830 | ₩6,130 | +4.25% | 102.6만 |
|---|
| 2026.01.09 | ₩5,700 | ₩5,870 | ₩5,600 | ₩5,720 | +0.35% | 60.3만 |
|---|
| 2026.01.08 | ₩5,590 | ₩5,830 | ₩5,560 | ₩5,650 | +1.07% | 31.3만 |
|---|
| 2026.01.07 | ₩5,800 | ₩5,870 | ₩5,580 | ₩5,630 | -2.93% | 28.9만 |
|---|
| 2026.01.06 | ₩5,800 | ₩5,800 | ₩5,590 | ₩5,720 | -1.38% | 34.3만 |
|---|
| 2026.01.05 | ₩5,810 | ₩5,960 | ₩5,660 | ₩5,800 | -0.17% | 56.2만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,700 | ₩5,200 | ₩5,700 | +9.62% | 62.3만 |
|---|
| 2025.12.30 | ₩5,120 | ₩5,230 | ₩5,120 | ₩5,170 | +0.98% | 12만 |
|---|
| 2025.12.29 | ₩5,190 | ₩5,190 | ₩5,070 | ₩5,170 | -0.39% | 13.7만 |
|---|
| 2025.12.26 | ₩5,190 | ₩5,260 | ₩5,130 | ₩5,160 | -0.58% | 23.7만 |
|---|
| 2025.12.24 | ₩5,230 | ₩5,250 | ₩5,120 | ₩5,150 | -1.53% | 18.2만 |
|---|
| 2025.12.23 | ₩5,500 | ₩5,520 | ₩5,160 | ₩5,200 | -5.45% | 48.1만 |
|---|
| 2025.12.22 | ₩5,020 | ₩5,570 | ₩5,010 | ₩5,430 | +8.17% | 92.6만 |
|---|
| 2025.12.19 | ₩4,850 | ₩4,980 | ₩4,810 | ₩4,970 | +2.47% | 16.6만 |
|---|
| 2025.12.18 | ₩4,800 | ₩4,850 | ₩4,750 | ₩4,815 | +0.31% | 9.6만 |
|---|
| 2025.12.17 | ₩4,815 | ₩4,865 | ₩4,805 | ₩4,815 | 0.00% | 12만 |
|---|
| 2025.12.16 | ₩5,020 | ₩5,020 | ₩4,805 | ₩4,815 | -4.08% | 23.8만 |
|---|
| 2025.12.15 | ₩4,945 | ₩5,040 | ₩4,870 | ₩4,955 | +0.20% | 11.2만 |
|---|
| 2025.12.12 | ₩4,940 | ₩4,975 | ₩4,895 | ₩4,945 | +0.10% | 12.5만 |
|---|
| 2025.12.11 | ₩4,960 | ₩4,965 | ₩4,895 | ₩4,910 | -1.01% | 8.7만 |
|---|
| 2025.12.10 | ₩4,920 | ₩5,010 | ₩4,880 | ₩4,895 | -0.51% | 12.8만 |
|---|
| 2025.12.09 | ₩4,935 | ₩4,970 | ₩4,850 | ₩4,920 | -0.30% | 17.3만 |
|---|
| 2025.12.08 | ₩5,030 | ₩5,030 | ₩4,850 | ₩4,930 | -1.99% | 21.3만 |
|---|
| 2025.12.05 | ₩4,940 | ₩5,030 | ₩4,890 | ₩5,030 | +1.82% | 18.9만 |
|---|
| 2025.12.04 | ₩5,110 | ₩5,110 | ₩4,895 | ₩4,935 | -3.42% | 37.7만 |
|---|
| 2025.12.03 | ₩5,060 | ₩5,130 | ₩5,020 | ₩5,110 | +0.99% | 15만 |
|---|
| 2025.12.02 | ₩5,040 | ₩5,200 | ₩4,975 | ₩5,020 | -0.40% | 18.6만 |
|---|
| 2025.12.01 | ₩5,090 | ₩5,180 | ₩4,970 | ₩4,975 | -2.26% | 18.6만 |
|---|
| 2025.11.28 | ₩4,965 | ₩5,080 | ₩4,945 | ₩5,040 | +1.51% | 9.7만 |
|---|
| 2025.11.27 | ₩4,970 | ₩5,090 | ₩4,925 | ₩4,960 | -0.20% | 12.8만 |
|---|
| 2025.11.26 | ₩4,995 | ₩4,995 | ₩4,860 | ₩4,925 | -1.40% | 14.3만 |
|---|
| 2025.11.25 | ₩4,845 | ₩4,960 | ₩4,830 | ₩4,900 | +1.14% | 15.8만 |
|---|
| 2025.11.24 | ₩4,870 | ₩4,920 | ₩4,710 | ₩4,760 | -2.26% | 20.8만 |
|---|
| 2025.11.21 | ₩5,050 | ₩5,100 | ₩4,850 | ₩4,850 | -3.96% | 42.2만 |
|---|
| 2025.11.20 | ₩5,210 | ₩5,260 | ₩5,120 | ₩5,170 | -0.77% | 16.9만 |
|---|
| 2025.11.19 | ₩5,330 | ₩5,330 | ₩5,110 | ₩5,160 | -3.19% | 13.6만 |
|---|
| 2025.11.18 | ₩5,450 | ₩5,450 | ₩5,220 | ₩5,270 | -3.30% | 20.4만 |
|---|
| 2025.11.17 | ₩5,470 | ₩5,550 | ₩5,380 | ₩5,440 | -0.55% | 18만 |
|---|
| 2025.11.14 | ₩5,700 | ₩5,700 | ₩5,450 | ₩5,450 | -4.39% | 23.7만 |
|---|
| 2025.11.13 | ₩5,990 | ₩5,990 | ₩5,640 | ₩5,740 | -4.17% | 31.4만 |
|---|
| 2025.11.12 | ₩5,930 | ₩5,960 | ₩5,780 | ₩5,900 | -0.51% | 21.7만 |
|---|
| 2025.11.11 | ₩6,010 | ₩6,220 | ₩5,910 | ₩5,980 | -0.50% | 22.6만 |
|---|
| 2025.11.10 | ₩5,950 | ₩6,050 | ₩5,820 | ₩6,010 | +1.01% | 20.3만 |
|---|
| 2025.11.07 | ₩6,060 | ₩6,150 | ₩5,840 | ₩5,950 | -1.82% | 31.8만 |
|---|
| 2025.11.06 | ₩6,160 | ₩6,300 | ₩6,010 | ₩6,140 | -0.32% | 26.7만 |
|---|
| 2025.11.05 | ₩6,190 | ₩6,190 | ₩5,780 | ₩6,100 | -1.45% | 61만 |
|---|
| 2025.11.04 | ₩6,230 | ₩6,400 | ₩6,140 | ₩6,200 | -0.48% | 30.2만 |
|---|
| 2025.11.03 | ₩6,200 | ₩6,320 | ₩6,110 | ₩6,200 | 0.00% | 38.7만 |
|---|
| 2025.10.31 | ₩6,370 | ₩6,370 | ₩6,130 | ₩6,200 | -2.67% | 21.4만 |
|---|
| 2025.10.30 | ₩6,310 | ₩6,390 | ₩6,240 | ₩6,340 | +0.48% | 28.5만 |
|---|
| 2025.10.29 | ₩6,470 | ₩6,470 | ₩6,280 | ₩6,350 | -1.85% | 32.8만 |
|---|
| 2025.10.28 | ₩6,660 | ₩6,660 | ₩6,380 | ₩6,400 | -3.90% | 38만 |
|---|
| 2025.10.27 | ₩6,740 | ₩6,740 | ₩6,440 | ₩6,690 | -0.74% | 44.5만 |
|---|
| 2025.10.24 | ₩6,630 | ₩6,830 | ₩6,560 | ₩6,630 | 0.00% | 50.3만 |
|---|
| 2025.10.23 | ₩6,350 | ₩6,690 | ₩6,270 | ₩6,520 | +2.68% | 25.8만 |
|---|
| 2025.10.22 | ₩6,500 | ₩6,500 | ₩6,220 | ₩6,420 | -1.23% | 24.8만 |
|---|
| 2025.10.21 | ₩6,800 | ₩6,850 | ₩6,460 | ₩6,480 | -4.71% | 47.8만 |
|---|
| 2025.10.20 | ₩6,360 | ₩6,800 | ₩6,360 | ₩6,710 | +5.50% | 66.2만 |
|---|
| 2025.10.17 | ₩6,600 | ₩6,820 | ₩6,320 | ₩6,330 | -4.09% | 46.9만 |
|---|
| 2025.10.16 | ₩6,520 | ₩6,890 | ₩6,310 | ₩6,640 | +1.84% | 81.8만 |
|---|
| 2025.10.15 | ₩6,210 | ₩6,620 | ₩6,210 | ₩6,520 | +4.99% | 63.5만 |
|---|
| 2025.10.14 | ₩6,770 | ₩6,780 | ₩6,070 | ₩6,190 | -8.57% | 104.8만 |
|---|
| 2025.10.13 | ₩6,500 | ₩6,670 | ₩6,330 | ₩6,610 | +1.69% | 91.3만 |
|---|