시장 데이터를 불러오는 중
전체 종목
네이블 과거 주가
153460.KQ · KOSDAQ
주요 제품·사업: 유무선융합 인프라, 클라이언트 및 All-IP 통신보안
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
153460.KQ · KOSDAQ
주요 제품·사업: 유무선융합 인프라, 클라이언트 및 All-IP 통신보안
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,460 | ₩5,540 | ₩5,260 | ₩5,470 | +0.18% | 8.1천 |
| 2026.10.07 | ₩5,350 | ₩5,510 | ₩5,350 | ₩5,510 | +2.99% | 2.2천 |
| 2026.10.06 | ₩5,360 | ₩5,750 | ₩5,300 | ₩5,350 | -0.19% | 4.6천 |
| 2026.10.02 | ₩5,290 | ₩5,370 | ₩5,210 | ₩5,240 | -0.95% | 5.2천 |
| 2026.10.01 | ₩5,230 | ₩5,330 | ₩5,150 | ₩5,290 | +1.15% | 3.2천 |
| 2026.09.30 | ₩5,360 | ₩5,360 | ₩5,130 | ₩5,240 | -2.24% | 9.9천 |
| 2026.09.29 | ₩5,520 | ₩5,730 | ₩5,330 | ₩5,340 | -3.26% | 2.7천 |
| 2026.09.28 | ₩5,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,370 |
| ₩5,520 |
| +2.79% |
| 1.2천 |
| 2026.09.23 | ₩5,530 | ₩5,540 | ₩5,320 | ₩5,520 | -0.18% | 1.1천 |
|---|
| 2026.09.22 | ₩5,780 | ₩5,820 | ₩5,400 | ₩5,400 | -6.57% | 9.8천 |
|---|
| 2026.09.21 | ₩5,660 | ₩5,800 | ₩5,430 | ₩5,730 | +1.24% | 7.3천 |
|---|
| 2026.09.18 | ₩5,890 | ₩6,030 | ₩5,630 | ₩5,660 | -3.90% | 3.5천 |
|---|
| 2026.09.17 | ₩5,850 | ₩5,860 | ₩5,580 | ₩5,720 | -2.22% | 5.8천 |
|---|
| 2026.09.16 | ₩5,810 | ₩6,000 | ₩5,550 | ₩5,740 | -1.20% | 4.1천 |
|---|
| 2026.09.15 | ₩5,810 | ₩5,940 | ₩5,800 | ₩5,810 | 0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩5,820 | ₩5,880 | ₩5,710 | ₩5,870 | +0.86% | 773 |
|---|
| 2026.09.11 | ₩5,990 | ₩5,990 | ₩5,790 | ₩5,880 | -1.84% | 2천 |
|---|
| 2026.09.10 | ₩5,920 | ₩5,940 | ₩5,780 | ₩5,850 | -1.18% | 1.5천 |
|---|
| 2026.09.09 | ₩5,880 | ₩6,330 | ₩5,810 | ₩5,810 | -1.19% | 4.2천 |
|---|
| 2026.09.08 | ₩5,890 | ₩5,900 | ₩5,780 | ₩5,880 | -0.17% | 4.3천 |
|---|
| 2026.09.07 | ₩5,910 | ₩5,910 | ₩5,810 | ₩5,890 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩5,910 | ₩5,910 | ₩5,760 | ₩5,910 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩5,860 | ₩5,960 | ₩5,760 | ₩5,910 | +0.85% | 6.6천 |
|---|
| 2026.09.02 | ₩5,720 | ₩6,140 | ₩5,700 | ₩5,900 | +3.15% | 7천 |
|---|
| 2026.09.01 | ₩5,890 | ₩5,980 | ₩5,800 | ₩5,950 | +1.02% | 3천 |
|---|
| 2026.08.31 | ₩5,980 | ₩5,980 | ₩5,810 | ₩5,890 | -1.51% | 1.6천 |
|---|
| 2026.08.28 | ₩5,920 | ₩6,010 | ₩5,860 | ₩5,990 | +1.18% | 1.7천 |
|---|
| 2026.08.27 | ₩6,200 | ₩6,200 | ₩5,870 | ₩5,920 | -4.52% | 7.5천 |
|---|
| 2026.08.26 | ₩5,810 | ₩6,250 | ₩5,670 | ₩6,250 | +7.57% | 3.3천 |
|---|
| 2026.08.25 | ₩5,850 | ₩5,850 | ₩5,600 | ₩5,850 | 0.00% | 4.1천 |
|---|
| 2026.08.24 | ₩5,990 | ₩6,000 | ₩5,850 | ₩5,850 | -2.34% | 3.1천 |
|---|
| 2026.08.21 | ₩6,150 | ₩6,150 | ₩5,920 | ₩6,040 | -1.79% | 5.5천 |
|---|
| 2026.08.20 | ₩6,110 | ₩6,300 | ₩6,110 | ₩6,200 | +1.47% | 1.8천 |
|---|
| 2026.08.19 | ₩6,380 | ₩6,400 | ₩6,050 | ₩6,110 | -4.23% | 1.6천 |
|---|
| 2026.08.18 | ₩6,390 | ₩6,580 | ₩6,310 | ₩6,400 | +0.16% | 3.5천 |
|---|
| 2026.08.14 | ₩6,450 | ₩6,670 | ₩6,350 | ₩6,630 | +2.79% | 7천 |
|---|
| 2026.08.13 | ₩6,560 | ₩6,760 | ₩6,320 | ₩6,420 | -2.13% | 1.2만 |
|---|
| 2026.08.12 | ₩6,670 | ₩6,670 | ₩6,310 | ₩6,430 | -3.60% | 3.1천 |
|---|
| 2026.08.11 | ₩6,900 | ₩6,900 | ₩6,500 | ₩6,600 | -4.35% | 202 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,650 | ₩6,360 | ₩6,610 | +3.28% | 6.5천 |
|---|
| 2026.08.07 | ₩6,600 | ₩6,700 | ₩6,450 | ₩6,500 | -1.52% | 1.4천 |
|---|
| 2026.08.06 | ₩6,550 | ₩6,770 | ₩6,360 | ₩6,600 | +0.76% | 4.6천 |
|---|
| 2026.08.05 | ₩6,550 | ₩6,610 | ₩6,420 | ₩6,610 | +0.92% | 7.6천 |
|---|
| 2026.08.04 | ₩6,370 | ₩6,560 | ₩6,360 | ₩6,430 | +0.94% | 4천 |
|---|
| 2026.08.03 | ₩6,300 | ₩6,450 | ₩6,240 | ₩6,370 | +1.11% | 2.5천 |
|---|
| 2026.07.31 | ₩5,990 | ₩6,400 | ₩5,990 | ₩6,300 | +5.18% | 7.4천 |
|---|
| 2026.07.30 | ₩6,000 | ₩6,350 | ₩5,710 | ₩5,990 | -0.17% | 7.1천 |
|---|
| 2026.07.29 | ₩6,330 | ₩6,450 | ₩5,500 | ₩6,000 | -5.21% | 1.2만 |
|---|
| 2026.07.28 | ₩6,330 | ₩6,400 | ₩5,950 | ₩6,330 | 0.00% | 9.3천 |
|---|
| 2026.07.27 | ₩6,290 | ₩6,600 | ₩6,200 | ₩6,330 | +0.64% | 3천 |
|---|
| 2026.07.24 | ₩6,100 | ₩6,400 | ₩6,070 | ₩6,270 | +2.79% | 3.6천 |
|---|
| 2026.07.23 | ₩5,990 | ₩6,240 | ₩5,990 | ₩6,120 | +2.17% | 3.1천 |
|---|
| 2026.07.22 | ₩6,400 | ₩6,400 | ₩6,070 | ₩6,090 | -4.84% | 2.1천 |
|---|
| 2026.07.21 | ₩6,080 | ₩6,250 | ₩5,800 | ₩6,240 | +2.63% | 3.5천 |
|---|
| 2026.07.20 | ₩6,210 | ₩6,210 | ₩5,940 | ₩5,940 | -4.35% | 5.5천 |
|---|
| 2026.07.16 | ₩6,540 | ₩6,540 | ₩6,120 | ₩6,390 | -2.29% | 7.2천 |
|---|
| 2026.07.15 | ₩6,400 | ₩6,600 | ₩6,210 | ₩6,540 | +2.19% | 1만 |
|---|
| 2026.07.14 | ₩6,000 | ₩6,460 | ₩5,800 | ₩6,400 | +6.67% | 2.5만 |
|---|
| 2026.07.13 | ₩7,020 | ₩7,020 | ₩6,000 | ₩6,040 | -13.96% | 3.6만 |
|---|
| 2026.07.10 | ₩6,090 | ₩7,560 | ₩6,090 | ₩7,000 | +14.94% | 11.6만 |
|---|
| 2026.07.09 | ₩6,000 | ₩6,100 | ₩5,680 | ₩6,100 | +1.67% | 1만 |
|---|
| 2026.07.08 | ₩6,290 | ₩6,500 | ₩5,890 | ₩6,080 | -3.34% | 1.4만 |
|---|
| 2026.07.07 | ₩6,120 | ₩6,600 | ₩5,900 | ₩6,290 | +2.78% | 3.1만 |
|---|
| 2026.07.06 | ₩5,890 | ₩6,190 | ₩5,890 | ₩6,180 | +4.92% | 1.1만 |
|---|
| 2026.07.03 | ₩5,660 | ₩5,940 | ₩5,570 | ₩5,890 | +4.06% | 6천 |
|---|
| 2026.07.02 | ₩6,090 | ₩6,490 | ₩5,600 | ₩5,700 | -6.40% | 2.1만 |
|---|
| 2026.07.01 | ₩6,020 | ₩6,230 | ₩5,900 | ₩6,100 | +1.33% | 6.6천 |
|---|
| 2026.06.30 | ₩6,180 | ₩6,250 | ₩6,020 | ₩6,020 | -2.59% | 2.2천 |
|---|
| 2026.06.29 | ₩6,030 | ₩6,330 | ₩6,000 | ₩6,180 | +2.49% | 6.6천 |
|---|
| 2026.06.26 | ₩6,260 | ₩6,640 | ₩5,760 | ₩6,040 | -3.51% | 1.8만 |
|---|
| 2026.06.25 | ₩6,370 | ₩6,630 | ₩6,250 | ₩6,450 | +1.26% | 6.7천 |
|---|
| 2026.06.24 | ₩6,400 | ₩6,420 | ₩6,180 | ₩6,420 | +0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩6,700 | ₩6,700 | ₩6,120 | ₩6,450 | -3.73% | 1.9만 |
|---|
| 2026.06.22 | ₩6,790 | ₩6,790 | ₩6,430 | ₩6,730 | -0.88% | 1만 |
|---|
| 2026.06.19 | ₩6,700 | ₩6,810 | ₩6,630 | ₩6,800 | +1.49% | 1.6만 |
|---|
| 2026.06.18 | ₩6,870 | ₩6,870 | ₩6,640 | ₩6,700 | -2.47% | 1.3만 |
|---|
| 2026.06.17 | ₩6,920 | ₩7,300 | ₩6,690 | ₩6,870 | -0.72% | 3.3만 |
|---|
| 2026.06.16 | ₩7,180 | ₩9,100 | ₩6,750 | ₩7,000 | -2.51% | 38.1만 |
|---|
| 2026.06.15 | ₩7,000 | ₩7,660 | ₩6,650 | ₩7,000 | 0.00% | 8.1만 |
|---|
| 2026.06.12 | ₩6,800 | ₩6,900 | ₩6,700 | ₩6,740 | -0.88% | 8.3천 |
|---|
| 2026.06.11 | ₩6,730 | ₩6,730 | ₩6,400 | ₩6,540 | -2.82% | 4.2천 |
|---|
| 2026.06.10 | ₩6,810 | ₩6,860 | ₩6,400 | ₩6,740 | -1.03% | 9.7천 |
|---|
| 2026.06.09 | ₩6,350 | ₩6,820 | ₩6,340 | ₩6,810 | +7.24% | 4.1만 |
|---|
| 2026.06.08 | ₩6,560 | ₩6,900 | ₩6,070 | ₩6,330 | -3.51% | 3.4만 |
|---|
| 2026.06.05 | ₩7,060 | ₩7,150 | ₩6,530 | ₩7,150 | +1.27% | 2.2만 |
|---|
| 2026.06.04 | ₩6,290 | ₩7,200 | ₩6,290 | ₩7,060 | +12.24% | 1.7만 |
|---|
| 2026.06.02 | ₩6,900 | ₩6,900 | ₩6,350 | ₩6,680 | -3.19% | 2.3만 |
|---|
| 2026.06.01 | ₩7,270 | ₩7,280 | ₩6,500 | ₩6,950 | -4.40% | 3.5만 |
|---|
| 2026.05.29 | ₩7,560 | ₩7,680 | ₩6,770 | ₩7,270 | -3.84% | 2.2만 |
|---|
| 2026.05.28 | ₩7,610 | ₩7,800 | ₩7,290 | ₩7,560 | -0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩8,110 | ₩8,340 | ₩7,600 | ₩7,610 | -6.17% | 2.6만 |
|---|
| 2026.05.26 | ₩8,230 | ₩8,400 | ₩8,010 | ₩8,240 | +0.12% | 3.7만 |
|---|
| 2026.05.22 | ₩7,910 | ₩8,450 | ₩7,910 | ₩8,220 | +3.92% | 5만 |
|---|
| 2026.05.21 | ₩8,100 | ₩8,270 | ₩7,810 | ₩7,930 | -2.10% | 2.9만 |
|---|
| 2026.05.20 | ₩7,730 | ₩8,300 | ₩7,650 | ₩8,060 | +4.27% | 2.3만 |
|---|
| 2026.05.19 | ₩8,300 | ₩8,630 | ₩7,750 | ₩8,000 | -3.61% | 3.8만 |
|---|
| 2026.05.18 | ₩8,530 | ₩8,540 | ₩7,950 | ₩8,290 | -2.81% | 3.9만 |
|---|
| 2026.05.15 | ₩8,960 | ₩9,030 | ₩8,460 | ₩8,550 | -4.58% | 3.1만 |
|---|
| 2026.05.14 | ₩8,940 | ₩9,560 | ₩8,640 | ₩8,900 | -0.45% | 2.4만 |
|---|
| 2026.05.13 | ₩9,300 | ₩9,510 | ₩8,890 | ₩8,940 | -3.87% | 3.2만 |
|---|
| 2026.05.12 | ₩9,900 | ₩9,900 | ₩8,900 | ₩9,300 | -6.06% | 7.8만 |
|---|
| 2026.05.11 | ₩9,240 | ₩9,890 | ₩9,190 | ₩9,730 | +5.30% | 6.3만 |
|---|
| 2026.05.08 | ₩9,360 | ₩9,820 | ₩9,120 | ₩9,220 | -1.50% | 3.3만 |
|---|
| 2026.05.07 | ₩9,550 | ₩9,960 | ₩9,340 | ₩9,360 | -1.99% | 5.2만 |
|---|
| 2026.05.06 | ₩9,820 | ₩10,280 | ₩9,340 | ₩9,540 | -2.85% | 8.8만 |
|---|
| 2026.05.04 | ₩9,610 | ₩9,910 | ₩9,370 | ₩9,660 | +0.52% | 3.6만 |
|---|
| 2026.04.30 | ₩10,130 | ₩10,360 | ₩9,300 | ₩9,610 | -5.13% | 6만 |
|---|
| 2026.04.29 | ₩9,960 | ₩10,170 | ₩9,600 | ₩10,120 | +1.61% | 3.6만 |
|---|
| 2026.04.28 | ₩10,950 | ₩10,950 | ₩9,800 | ₩9,840 | -10.14% | 5.7만 |
|---|
| 2026.04.27 | ₩10,060 | ₩10,690 | ₩9,980 | ₩10,300 | +2.39% | 9.9만 |
|---|
| 2026.04.24 | ₩10,220 | ₩10,790 | ₩10,140 | ₩10,150 | -0.68% | 3.5만 |
|---|
| 2026.04.23 | ₩11,000 | ₩11,160 | ₩10,200 | ₩10,320 | -6.18% | 4.3만 |
|---|
| 2026.04.22 | ₩11,000 | ₩11,200 | ₩10,760 | ₩11,000 | 0.00% | 4.7만 |
|---|
| 2026.04.21 | ₩10,910 | ₩11,260 | ₩10,710 | ₩11,230 | +2.93% | 4.8만 |
|---|
| 2026.04.20 | ₩10,760 | ₩11,150 | ₩10,500 | ₩10,910 | +1.39% | 7.2만 |
|---|
| 2026.04.17 | ₩10,720 | ₩11,250 | ₩10,050 | ₩11,210 | +4.57% | 29.4만 |
|---|
| 2026.04.16 | ₩13,010 | ₩13,010 | ₩10,750 | ₩10,750 | -17.37% | 38.3만 |
|---|
| 2026.04.15 | ₩14,440 | ₩14,440 | ₩13,090 | ₩13,510 | -6.44% | 31.4만 |
|---|
| 2026.04.14 | ₩15,580 | ₩16,820 | ₩13,850 | ₩14,440 | -7.32% | 165.5만 |
|---|
| 2026.04.13 | ₩15,370 | ₩15,370 | ₩13,860 | ₩15,370 | 0.00% | 130.8만 |
|---|
| 2026.04.10 | ₩11,830 | ₩11,830 | ₩11,830 | ₩11,830 | 0.00% | 7.2만 |
|---|
| 2026.04.09 | ₩7,000 | ₩9,100 | ₩7,000 | ₩9,100 | +30.00% | 13.9만 |
|---|
| 2026.04.08 | ₩6,520 | ₩7,300 | ₩6,520 | ₩7,000 | +7.36% | 3만 |
|---|
| 2026.04.07 | ₩6,580 | ₩6,700 | ₩6,350 | ₩6,500 | -1.22% | 3.4천 |
|---|
| 2026.04.06 | ₩6,540 | ₩6,750 | ₩6,150 | ₩6,580 | +0.61% | 2.8만 |
|---|
| 2026.04.03 | ₩6,520 | ₩6,680 | ₩6,450 | ₩6,550 | +0.46% | 1.9천 |
|---|
| 2026.04.02 | ₩6,500 | ₩6,600 | ₩6,110 | ₩6,550 | +0.77% | 5.9천 |
|---|
| 2026.04.01 | ₩6,320 | ₩6,660 | ₩6,290 | ₩6,500 | +2.85% | 4.2천 |
|---|
| 2026.03.31 | ₩6,270 | ₩6,495 | ₩6,200 | ₩6,250 | -0.32% | 2.7천 |
|---|
| 2026.03.30 | ₩6,220 | ₩6,770 | ₩6,170 | ₩6,270 | +0.80% | 1.1만 |
|---|
| 2026.03.27 | ₩6,440 | ₩6,440 | ₩6,150 | ₩6,300 | -2.17% | 7.3천 |
|---|
| 2026.03.26 | ₩6,620 | ₩6,680 | ₩6,400 | ₩6,440 | -2.72% | 5.3천 |
|---|
| 2026.03.25 | ₩6,590 | ₩6,890 | ₩6,540 | ₩6,620 | +0.46% | 7.5천 |
|---|
| 2026.03.24 | ₩6,620 | ₩6,670 | ₩6,460 | ₩6,570 | -0.76% | 3.3천 |
|---|
| 2026.03.23 | ₩6,430 | ₩6,640 | ₩6,360 | ₩6,590 | +2.49% | 3.9천 |
|---|
| 2026.03.20 | ₩6,400 | ₩6,635 | ₩6,350 | ₩6,620 | +3.44% | 4.9천 |
|---|
| 2026.03.19 | ₩6,560 | ₩6,560 | ₩6,430 | ₩6,450 | -1.68% | 1.3천 |
|---|
| 2026.03.18 | ₩6,630 | ₩6,630 | ₩6,350 | ₩6,620 | -0.15% | 5.6천 |
|---|
| 2026.03.17 | ₩6,370 | ₩6,580 | ₩6,350 | ₩6,450 | +1.26% | 1.1만 |
|---|
| 2026.03.16 | ₩6,490 | ₩6,630 | ₩6,300 | ₩6,340 | -2.31% | 1.8만 |
|---|
| 2026.03.13 | ₩6,980 | ₩7,010 | ₩6,290 | ₩6,310 | -9.60% | 8.8만 |
|---|
| 2026.03.12 | ₩6,880 | ₩7,050 | ₩6,730 | ₩7,050 | +2.47% | 3.7천 |
|---|
| 2026.03.11 | ₩6,650 | ₩6,790 | ₩6,640 | ₩6,790 | +2.11% | 3.4천 |
|---|
| 2026.03.10 | ₩6,650 | ₩6,800 | ₩6,550 | ₩6,600 | -0.75% | 7.3천 |
|---|
| 2026.03.09 | ₩6,940 | ₩6,940 | ₩6,440 | ₩6,690 | -3.60% | 2천 |
|---|
| 2026.03.06 | ₩6,750 | ₩6,810 | ₩6,690 | ₩6,750 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩6,900 | ₩7,090 | ₩6,750 | ₩6,760 | -2.03% | 2.1만 |
|---|
| 2026.03.04 | ₩7,100 | ₩7,170 | ₩6,700 | ₩6,810 | -4.08% | 2.6만 |
|---|
| 2026.03.03 | ₩7,590 | ₩7,590 | ₩7,060 | ₩7,170 | -5.53% | 5.6천 |
|---|
| 2026.02.27 | ₩7,600 | ₩7,650 | ₩7,500 | ₩7,590 | -0.13% | 1.2천 |
|---|
| 2026.02.26 | ₩7,590 | ₩7,700 | ₩7,480 | ₩7,600 | +0.13% | 3.9천 |
|---|
| 2026.02.25 | ₩7,900 | ₩7,900 | ₩7,590 | ₩7,590 | -3.92% | 5천 |
|---|
| 2026.02.24 | ₩7,770 | ₩7,810 | ₩7,550 | ₩7,800 | +0.39% | 6천 |
|---|
| 2026.02.23 | ₩7,490 | ₩7,850 | ₩7,430 | ₩7,770 | +3.74% | 4.7천 |
|---|
| 2026.02.20 | ₩7,410 | ₩7,600 | ₩7,410 | ₩7,490 | +1.08% | 6.4천 |
|---|
| 2026.02.19 | ₩7,730 | ₩7,770 | ₩7,440 | ₩7,470 | -3.36% | 1만 |
|---|
| 2026.02.13 | ₩7,900 | ₩7,900 | ₩7,690 | ₩7,730 | -2.15% | 4.9천 |
|---|
| 2026.02.12 | ₩7,840 | ₩8,000 | ₩7,670 | ₩7,870 | +0.38% | 4.8천 |
|---|
| 2026.02.11 | ₩7,900 | ₩7,980 | ₩7,700 | ₩7,900 | 0.00% | 3.1천 |
|---|
| 2026.02.10 | ₩8,000 | ₩8,310 | ₩7,820 | ₩7,900 | -1.25% | 3.2천 |
|---|
| 2026.02.09 | ₩8,400 | ₩8,400 | ₩7,920 | ₩8,060 | -4.05% | 1.5만 |
|---|
| 2026.02.06 | ₩7,590 | ₩8,130 | ₩7,500 | ₩8,000 | +5.40% | 1.9만 |
|---|
| 2026.02.05 | ₩7,730 | ₩7,990 | ₩7,500 | ₩7,600 | -1.68% | 1.4만 |
|---|
| 2026.02.04 | ₩7,380 | ₩8,890 | ₩7,290 | ₩7,570 | +2.57% | 13.1만 |
|---|
| 2026.02.03 | ₩7,110 | ₩8,900 | ₩7,100 | ₩7,340 | +3.23% | 17.5만 |
|---|
| 2026.02.02 | ₩7,390 | ₩7,400 | ₩7,050 | ₩7,100 | -3.92% | 4.3천 |
|---|
| 2026.01.30 | ₩7,200 | ₩7,350 | ₩7,010 | ₩7,340 | +1.94% | 5.3천 |
|---|
| 2026.01.29 | ₩7,370 | ₩7,370 | ₩7,080 | ₩7,080 | -3.93% | 9천 |
|---|
| 2026.01.28 | ₩7,270 | ₩7,360 | ₩7,140 | ₩7,350 | +1.10% | 7.5천 |
|---|
| 2026.01.27 | ₩7,200 | ₩7,370 | ₩7,070 | ₩7,280 | +1.11% | 4.3천 |
|---|
| 2026.01.26 | ₩7,300 | ₩7,300 | ₩7,170 | ₩7,280 | -0.27% | 2.3천 |
|---|
| 2026.01.23 | ₩7,180 | ₩7,390 | ₩7,040 | ₩7,300 | +1.67% | 7.2천 |
|---|
| 2026.01.22 | ₩7,070 | ₩7,320 | ₩7,000 | ₩7,120 | +0.71% | 4.5천 |
|---|
| 2026.01.21 | ₩7,210 | ₩7,260 | ₩7,050 | ₩7,080 | -1.80% | 4.6천 |
|---|
| 2026.01.20 | ₩7,290 | ₩7,290 | ₩7,210 | ₩7,270 | -0.27% | 2.5천 |
|---|
| 2026.01.19 | ₩7,190 | ₩7,330 | ₩7,100 | ₩7,300 | +1.53% | 1.3천 |
|---|
| 2026.01.16 | ₩7,210 | ₩7,250 | ₩7,080 | ₩7,200 | -0.14% | 6.2천 |
|---|
| 2026.01.15 | ₩6,970 | ₩7,300 | ₩6,890 | ₩7,200 | +3.30% | 1.8천 |
|---|
| 2026.01.14 | ₩7,090 | ₩7,170 | ₩6,980 | ₩6,980 | -1.55% | 6.4천 |
|---|
| 2026.01.13 | ₩7,200 | ₩7,330 | ₩7,080 | ₩7,080 | -1.67% | 2.3천 |
|---|
| 2026.01.12 | ₩7,220 | ₩7,430 | ₩7,090 | ₩7,200 | -0.28% | 2.2천 |
|---|
| 2026.01.09 | ₩7,270 | ₩7,270 | ₩7,180 | ₩7,220 | -0.69% | 5.4천 |
|---|
| 2026.01.08 | ₩7,240 | ₩7,320 | ₩7,240 | ₩7,300 | +0.83% | 3.3천 |
|---|
| 2026.01.07 | ₩7,280 | ₩7,490 | ₩7,230 | ₩7,430 | +2.06% | 3.3천 |
|---|
| 2026.01.06 | ₩7,340 | ₩7,460 | ₩7,210 | ₩7,280 | -0.82% | 2.8천 |
|---|
| 2026.01.05 | ₩7,310 | ₩7,390 | ₩7,210 | ₩7,340 | +0.41% | 2.2천 |
|---|
| 2026.01.02 | ₩7,100 | ₩7,300 | ₩7,030 | ₩7,240 | +1.97% | 1.5천 |
|---|
| 2025.12.30 | ₩7,040 | ₩7,190 | ₩7,000 | ₩7,140 | +1.42% | 2.1천 |
|---|
| 2025.12.29 | ₩7,280 | ₩7,290 | ₩7,030 | ₩7,040 | -3.30% | 8.7천 |
|---|
| 2025.12.26 | ₩7,040 | ₩7,680 | ₩6,980 | ₩7,180 | +1.99% | 8.9천 |
|---|
| 2025.12.24 | ₩6,900 | ₩7,340 | ₩6,830 | ₩7,040 | +2.03% | 2.8천 |
|---|
| 2025.12.23 | ₩7,030 | ₩7,110 | ₩6,870 | ₩6,910 | -1.71% | 2.5천 |
|---|
| 2025.12.22 | ₩6,980 | ₩7,190 | ₩6,920 | ₩7,040 | +0.86% | 2.4천 |
|---|
| 2025.12.19 | ₩6,930 | ₩7,010 | ₩6,880 | ₩6,980 | +0.72% | 6천 |
|---|
| 2025.12.18 | ₩6,890 | ₩7,040 | ₩6,820 | ₩7,000 | +1.60% | 6.4천 |
|---|
| 2025.12.17 | ₩6,850 | ₩7,000 | ₩6,850 | ₩6,890 | +0.58% | 2.6천 |
|---|
| 2025.12.16 | ₩6,850 | ₩6,930 | ₩6,800 | ₩6,860 | +0.15% | 777 |
|---|
| 2025.12.15 | ₩6,650 | ₩7,250 | ₩6,630 | ₩6,850 | +3.01% | 6.5천 |
|---|
| 2025.12.12 | ₩6,690 | ₩6,800 | ₩6,420 | ₩6,540 | -2.24% | 5.9천 |
|---|
| 2025.12.11 | ₩6,780 | ₩6,950 | ₩6,690 | ₩6,690 | -1.33% | 5천 |
|---|
| 2025.12.10 | ₩6,880 | ₩6,910 | ₩6,825 | ₩6,830 | -0.73% | 394 |
|---|
| 2025.12.09 | ₩6,820 | ₩7,000 | ₩6,550 | ₩6,950 | +1.91% | 2.5천 |
|---|
| 2025.12.08 | ₩7,040 | ₩7,050 | ₩6,750 | ₩6,860 | -2.56% | 1.6천 |
|---|
| 2025.12.05 | ₩6,950 | ₩7,300 | ₩6,880 | ₩6,970 | +0.29% | 2.5천 |
|---|
| 2025.12.04 | ₩7,000 | ₩7,110 | ₩6,930 | ₩6,950 | -0.71% | 2천 |
|---|
| 2025.12.03 | ₩7,010 | ₩7,030 | ₩6,920 | ₩7,030 | +0.29% | 1천 |
|---|
| 2025.12.02 | ₩6,900 | ₩7,020 | ₩6,900 | ₩7,010 | +1.59% | 2천 |
|---|
| 2025.12.01 | ₩7,780 | ₩7,780 | ₩6,850 | ₩6,850 | -11.95% | 1.7만 |
|---|
| 2025.11.28 | ₩6,990 | ₩7,340 | ₩6,990 | ₩7,280 | +4.15% | 757 |
|---|
| 2025.11.27 | ₩7,050 | ₩7,220 | ₩6,980 | ₩7,000 | -0.71% | 2.6천 |
|---|
| 2025.11.26 | ₩7,280 | ₩7,280 | ₩6,900 | ₩6,990 | -3.98% | 1.1만 |
|---|
| 2025.11.25 | ₩7,100 | ₩7,300 | ₩7,100 | ₩7,250 | +2.11% | 1.1천 |
|---|
| 2025.11.24 | ₩7,020 | ₩7,220 | ₩6,910 | ₩7,090 | +1.00% | 3.3천 |
|---|
| 2025.11.21 | ₩7,160 | ₩7,330 | ₩6,500 | ₩7,090 | -0.98% | 2.6만 |
|---|
| 2025.11.20 | ₩7,520 | ₩7,640 | ₩7,060 | ₩7,160 | -4.79% | 2.6만 |
|---|
| 2025.11.19 | ₩7,350 | ₩7,850 | ₩7,280 | ₩7,500 | +2.04% | 4.5천 |
|---|
| 2025.11.18 | ₩7,410 | ₩7,500 | ₩7,200 | ₩7,350 | -0.81% | 3.1천 |
|---|
| 2025.11.17 | ₩7,400 | ₩7,670 | ₩7,300 | ₩7,510 | +1.49% | 4.4천 |
|---|
| 2025.11.14 | ₩7,330 | ₩7,600 | ₩7,250 | ₩7,470 | +1.91% | 715 |
|---|
| 2025.11.13 | ₩7,500 | ₩7,620 | ₩7,300 | ₩7,300 | -2.67% | 3.4천 |
|---|
| 2025.11.12 | ₩7,050 | ₩7,340 | ₩7,000 | ₩7,340 | +4.11% | 3.1천 |
|---|
| 2025.11.11 | ₩7,250 | ₩7,560 | ₩7,010 | ₩7,100 | -2.07% | 2만 |
|---|
| 2025.11.10 | ₩7,410 | ₩7,490 | ₩7,120 | ₩7,250 | -2.16% | 1.2만 |
|---|
| 2025.11.07 | ₩7,340 | ₩7,400 | ₩7,150 | ₩7,400 | +0.82% | 2.2천 |
|---|
| 2025.11.06 | ₩7,600 | ₩7,740 | ₩7,000 | ₩7,340 | -3.42% | 3.3만 |
|---|
| 2025.11.05 | ₩7,590 | ₩7,680 | ₩7,500 | ₩7,600 | +0.13% | 2.1천 |
|---|
| 2025.11.04 | ₩7,860 | ₩7,860 | ₩7,590 | ₩7,600 | -3.31% | 4.9천 |
|---|
| 2025.11.03 | ₩7,580 | ₩7,900 | ₩7,500 | ₩7,890 | +4.09% | 1.6만 |
|---|
| 2025.10.31 | ₩7,510 | ₩7,600 | ₩7,380 | ₩7,500 | -0.13% | 8.6천 |
|---|
| 2025.10.30 | ₩7,620 | ₩7,720 | ₩7,350 | ₩7,480 | -1.84% | 1.4만 |
|---|
| 2025.10.29 | ₩7,710 | ₩7,750 | ₩7,610 | ₩7,620 | -1.17% | 841 |
|---|
| 2025.10.28 | ₩7,540 | ₩7,750 | ₩7,540 | ₩7,710 | +2.25% | 5.5천 |
|---|
| 2025.10.27 | ₩7,740 | ₩7,740 | ₩7,580 | ₩7,590 | -1.94% | 8.2천 |
|---|
| 2025.10.24 | ₩7,700 | ₩7,810 | ₩7,300 | ₩7,680 | -0.26% | 1.8만 |
|---|
| 2025.10.23 | ₩7,720 | ₩7,850 | ₩7,650 | ₩7,700 | -0.26% | 222 |
|---|
| 2025.10.22 | ₩7,990 | ₩7,990 | ₩7,670 | ₩7,710 | -3.50% | 7천 |
|---|
| 2025.10.21 | ₩7,730 | ₩7,840 | ₩7,670 | ₩7,710 | -0.26% | 7.1천 |
|---|
| 2025.10.20 | ₩7,740 | ₩7,750 | ₩7,690 | ₩7,730 | -0.13% | 2.1천 |
|---|
| 2025.10.17 | ₩7,700 | ₩7,760 | ₩7,640 | ₩7,750 | +0.65% | 2.8천 |
|---|
| 2025.10.16 | ₩7,660 | ₩7,770 | ₩7,660 | ₩7,760 | +1.31% | 1.6만 |
|---|
| 2025.10.15 | ₩7,680 | ₩7,820 | ₩7,620 | ₩7,710 | +0.39% | 1.5만 |
|---|
| 2025.10.14 | ₩7,940 | ₩8,000 | ₩7,590 | ₩7,680 | -3.27% | 1.2만 |
|---|
| 2025.10.13 | ₩8,060 | ₩8,060 | ₩7,900 | ₩7,910 | -1.86% | 6천 |
|---|
| 2025.10.10 | ₩7,940 | ₩8,050 | ₩7,900 | ₩7,990 | +0.63% | 8.9천 |
|---|