시장 데이터를 불러오는 중
전체 종목
넥써쓰 과거 주가
205500.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
205500.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,799 | ₩1,799 | ₩1,720 | ₩1,787 | -0.67% | 7.5만 |
| 2026.10.07 | ₩1,808 | ₩1,808 | ₩1,715 | ₩1,778 | -1.66% | 13.5만 |
| 2026.10.06 | ₩1,842 | ₩1,848 | ₩1,765 | ₩1,792 | -2.71% | 12.1만 |
| 2026.10.02 | ₩1,843 | ₩1,845 | ₩1,792 | ₩1,845 | +0.11% | 5.4만 |
| 2026.10.01 | ₩1,760 | ₩1,828 | ₩1,730 | ₩1,828 | +3.86% | 10.9만 |
| 2026.09.30 | ₩1,720 | ₩1,767 | ₩1,701 | ₩1,760 | +2.33% | 16.7만 |
| 2026.09.29 | ₩1,716 | ₩1,760 | ₩1,693 | ₩1,720 | +0.23% | 9.2만 |
| 2026.09.28 | ₩1,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,750 |
| ₩1,777 |
| -1.28% |
| 12.3만 |
| 2026.09.23 | ₩1,826 | ₩1,826 | ₩1,755 | ₩1,774 | -2.85% | 9.3만 |
|---|
| 2026.09.22 | ₩1,868 | ₩1,870 | ₩1,770 | ₩1,799 | -3.69% | 11.4만 |
|---|
| 2026.09.21 | ₩1,820 | ₩1,860 | ₩1,745 | ₩1,835 | +0.82% | 26.8만 |
|---|
| 2026.09.18 | ₩1,846 | ₩1,897 | ₩1,748 | ₩1,818 | -1.52% | 32.5만 |
|---|
| 2026.09.17 | ₩1,900 | ₩1,910 | ₩1,811 | ₩1,818 | -4.32% | 15.8만 |
|---|
| 2026.09.16 | ₩1,953 | ₩1,953 | ₩1,840 | ₩1,885 | -3.48% | 15.2만 |
|---|
| 2026.09.15 | ₩1,940 | ₩1,993 | ₩1,871 | ₩1,958 | +0.93% | 19.8만 |
|---|
| 2026.09.14 | ₩1,919 | ₩1,940 | ₩1,879 | ₩1,918 | -0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩1,872 | ₩1,920 | ₩1,760 | ₩1,911 | +2.08% | 23.1만 |
|---|
| 2026.09.10 | ₩1,838 | ₩1,872 | ₩1,790 | ₩1,872 | +1.85% | 14.3만 |
|---|
| 2026.09.09 | ₩1,827 | ₩1,850 | ₩1,752 | ₩1,838 | +0.60% | 20.9만 |
|---|
| 2026.09.08 | ₩1,763 | ₩1,832 | ₩1,726 | ₩1,815 | +2.95% | 16.6만 |
|---|
| 2026.09.07 | ₩1,838 | ₩1,838 | ₩1,774 | ₩1,786 | -2.83% | 5.7만 |
|---|
| 2026.09.04 | ₩1,790 | ₩1,818 | ₩1,747 | ₩1,803 | +0.73% | 6.5만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,850 | ₩1,772 | ₩1,794 | -2.97% | 7.4만 |
|---|
| 2026.09.02 | ₩1,839 | ₩1,860 | ₩1,796 | ₩1,849 | +0.54% | 5.3만 |
|---|
| 2026.09.01 | ₩1,847 | ₩1,848 | ₩1,753 | ₩1,838 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩1,838 | ₩1,849 | ₩1,779 | ₩1,845 | +0.38% | 18.1만 |
|---|
| 2026.08.28 | ₩1,817 | ₩1,847 | ₩1,772 | ₩1,817 | 0.00% | 10.3만 |
|---|
| 2026.08.27 | ₩1,734 | ₩1,818 | ₩1,734 | ₩1,807 | +4.21% | 12.7만 |
|---|
| 2026.08.26 | ₩1,693 | ₩1,750 | ₩1,672 | ₩1,748 | +3.25% | 19.2만 |
|---|
| 2026.08.25 | ₩1,670 | ₩1,695 | ₩1,625 | ₩1,694 | +1.44% | 7.2만 |
|---|
| 2026.08.24 | ₩1,718 | ₩1,730 | ₩1,643 | ₩1,673 | -2.62% | 9.8만 |
|---|
| 2026.08.21 | ₩1,750 | ₩1,750 | ₩1,654 | ₩1,718 | -1.83% | 10만 |
|---|
| 2026.08.20 | ₩1,699 | ₩1,778 | ₩1,682 | ₩1,732 | +1.94% | 21.5만 |
|---|
| 2026.08.19 | ₩1,710 | ₩1,710 | ₩1,628 | ₩1,687 | -1.35% | 12.9만 |
|---|
| 2026.08.18 | ₩1,700 | ₩1,719 | ₩1,653 | ₩1,677 | -1.35% | 16.7만 |
|---|
| 2026.08.14 | ₩1,672 | ₩1,698 | ₩1,636 | ₩1,697 | +1.50% | 8만 |
|---|
| 2026.08.13 | ₩1,653 | ₩1,678 | ₩1,625 | ₩1,675 | +1.33% | 7.5만 |
|---|
| 2026.08.12 | ₩1,585 | ₩1,677 | ₩1,552 | ₩1,653 | +4.29% | 31.2만 |
|---|
| 2026.08.11 | ₩1,550 | ₩1,600 | ₩1,477 | ₩1,585 | +2.26% | 26.1만 |
|---|
| 2026.08.10 | ₩1,580 | ₩1,612 | ₩1,495 | ₩1,534 | -2.91% | 36.7만 |
|---|
| 2026.08.07 | ₩1,630 | ₩1,647 | ₩1,555 | ₩1,571 | -3.62% | 22.4만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,690 | ₩1,591 | ₩1,630 | -3.55% | 18.7만 |
|---|
| 2026.08.05 | ₩1,655 | ₩1,743 | ₩1,623 | ₩1,676 | +1.27% | 30.9만 |
|---|
| 2026.08.04 | ₩1,584 | ₩1,700 | ₩1,574 | ₩1,698 | +7.20% | 19.1만 |
|---|
| 2026.08.03 | ₩1,595 | ₩1,630 | ₩1,510 | ₩1,572 | -1.44% | 12.8만 |
|---|
| 2026.07.31 | ₩1,520 | ₩1,570 | ₩1,464 | ₩1,566 | +3.03% | 20만 |
|---|
| 2026.07.30 | ₩1,473 | ₩1,478 | ₩1,416 | ₩1,464 | -0.61% | 9.8만 |
|---|
| 2026.07.29 | ₩1,532 | ₩1,533 | ₩1,360 | ₩1,477 | -3.59% | 28.4만 |
|---|
| 2026.07.28 | ₩1,573 | ₩1,589 | ₩1,480 | ₩1,480 | -5.91% | 14.4만 |
|---|
| 2026.07.27 | ₩1,605 | ₩1,649 | ₩1,547 | ₩1,573 | -1.99% | 12.6만 |
|---|
| 2026.07.24 | ₩1,645 | ₩1,645 | ₩1,581 | ₩1,585 | -3.65% | 18.5만 |
|---|
| 2026.07.23 | ₩1,647 | ₩1,678 | ₩1,600 | ₩1,632 | -0.91% | 19.7만 |
|---|
| 2026.07.22 | ₩1,606 | ₩1,666 | ₩1,597 | ₩1,632 | +1.62% | 24.4만 |
|---|
| 2026.07.21 | ₩1,619 | ₩1,637 | ₩1,550 | ₩1,606 | -0.80% | 32.7만 |
|---|
| 2026.07.20 | ₩1,604 | ₩1,636 | ₩1,523 | ₩1,619 | +0.94% | 32.7만 |
|---|
| 2026.07.16 | ₩1,675 | ₩1,800 | ₩1,610 | ₩1,659 | -0.96% | 73.7만 |
|---|
| 2026.07.15 | ₩1,592 | ₩1,700 | ₩1,556 | ₩1,659 | +4.21% | 41.2만 |
|---|
| 2026.07.14 | ₩1,580 | ₩1,592 | ₩1,486 | ₩1,579 | -0.06% | 24.7만 |
|---|
| 2026.07.13 | ₩1,491 | ₩1,956 | ₩1,435 | ₩1,558 | +4.49% | 57.8만 |
|---|
| 2026.07.10 | ₩1,484 | ₩1,523 | ₩1,458 | ₩1,505 | +1.42% | 25.4만 |
|---|
| 2026.07.09 | ₩1,473 | ₩1,535 | ₩1,416 | ₩1,473 | 0.00% | 23.6만 |
|---|
| 2026.07.08 | ₩1,485 | ₩1,485 | ₩1,387 | ₩1,473 | -0.81% | 40.4만 |
|---|
| 2026.07.07 | ₩1,550 | ₩1,550 | ₩1,442 | ₩1,485 | -4.19% | 67.5만 |
|---|
| 2026.07.06 | ₩1,655 | ₩1,655 | ₩1,532 | ₩1,574 | -4.89% | 30.5만 |
|---|
| 2026.07.03 | ₩1,650 | ₩1,671 | ₩1,505 | ₩1,660 | +0.61% | 53.8만 |
|---|
| 2026.07.02 | ₩1,660 | ₩1,710 | ₩1,566 | ₩1,640 | -1.20% | 27.7만 |
|---|
| 2026.07.01 | ₩1,784 | ₩1,784 | ₩1,649 | ₩1,696 | -4.93% | 13.8만 |
|---|
| 2026.06.30 | ₩1,665 | ₩1,720 | ₩1,607 | ₩1,693 | +1.68% | 16.8만 |
|---|
| 2026.06.29 | ₩1,626 | ₩1,678 | ₩1,526 | ₩1,666 | +2.46% | 25.5만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,687 | ₩1,531 | ₩1,626 | -2.63% | 28.9만 |
|---|
| 2026.06.25 | ₩1,604 | ₩1,668 | ₩1,520 | ₩1,649 | +2.81% | 60.1만 |
|---|
| 2026.06.24 | ₩1,746 | ₩1,797 | ₩1,555 | ₩1,620 | -7.22% | 63.3만 |
|---|
| 2026.06.23 | ₩1,968 | ₩1,969 | ₩1,670 | ₩1,748 | -11.18% | 84.5만 |
|---|
| 2026.06.22 | ₩1,983 | ₩1,984 | ₩1,830 | ₩1,969 | -0.71% | 57.1만 |
|---|
| 2026.06.19 | ₩2,440 | ₩2,440 | ₩1,885 | ₩1,951 | -20.04% | 405.4만 |
|---|
| 2026.06.18 | ₩2,575 | ₩2,800 | ₩2,525 | ₩2,690 | +4.47% | 129만 |
|---|
| 2026.06.17 | ₩2,220 | ₩2,720 | ₩2,200 | ₩2,620 | +18.02% | 334.9만 |
|---|
| 2026.06.16 | ₩2,135 | ₩2,210 | ₩1,995 | ₩2,195 | +2.81% | 57.2만 |
|---|
| 2026.06.15 | ₩2,055 | ₩2,150 | ₩2,020 | ₩2,105 | +2.43% | 55.6만 |
|---|
| 2026.06.12 | ₩2,095 | ₩2,160 | ₩1,994 | ₩2,050 | -2.15% | 49.5만 |
|---|
| 2026.06.11 | ₩1,905 | ₩2,090 | ₩1,745 | ₩2,090 | +9.71% | 82.4만 |
|---|
| 2026.06.10 | ₩1,981 | ₩2,010 | ₩1,875 | ₩1,905 | -3.84% | 357 |
|---|
| 2026.06.09 | ₩1,923 | ₩2,005 | ₩1,878 | ₩1,996 | +3.80% | 46.8만 |
|---|
| 2026.06.08 | ₩1,999 | ₩2,165 | ₩1,925 | ₩1,925 | -3.70% | 118.3만 |
|---|
| 2026.06.05 | ₩1,959 | ₩2,085 | ₩1,867 | ₩2,070 | +5.67% | 37.8만 |
|---|
| 2026.06.04 | ₩2,115 | ₩2,115 | ₩1,856 | ₩1,984 | -6.19% | 40.8만 |
|---|
| 2026.06.02 | ₩2,170 | ₩2,245 | ₩2,055 | ₩2,135 | -1.61% | 70만 |
|---|
| 2026.06.01 | ₩1,930 | ₩2,290 | ₩1,881 | ₩2,170 | +12.44% | 212.7만 |
|---|
| 2026.05.29 | ₩1,900 | ₩2,040 | ₩1,880 | ₩1,940 | +2.11% | 64.7만 |
|---|
| 2026.05.28 | ₩1,898 | ₩1,930 | ₩1,774 | ₩1,925 | +1.42% | 61.7만 |
|---|
| 2026.05.27 | ₩1,812 | ₩1,877 | ₩1,768 | ₩1,867 | +3.04% | 53.9만 |
|---|
| 2026.05.26 | ₩1,639 | ₩2,075 | ₩1,615 | ₩1,878 | +14.58% | 376.1만 |
|---|
| 2026.05.22 | ₩1,492 | ₩1,689 | ₩1,459 | ₩1,638 | +9.79% | 75.6만 |
|---|
| 2026.05.21 | ₩1,515 | ₩1,519 | ₩1,450 | ₩1,483 | -2.11% | 15.9만 |
|---|
| 2026.05.20 | ₩1,629 | ₩1,629 | ₩1,484 | ₩1,500 | -7.92% | 19.7만 |
|---|
| 2026.05.19 | ₩1,634 | ₩1,638 | ₩1,542 | ₩1,582 | -3.18% | 9만 |
|---|
| 2026.05.18 | ₩1,525 | ₩1,610 | ₩1,502 | ₩1,583 | +3.80% | 20만 |
|---|
| 2026.05.15 | ₩1,633 | ₩1,633 | ₩1,500 | ₩1,586 | -2.88% | 34.1만 |
|---|
| 2026.05.14 | ₩1,606 | ₩1,700 | ₩1,575 | ₩1,667 | +3.80% | 29.5만 |
|---|
| 2026.05.13 | ₩1,630 | ₩1,630 | ₩1,552 | ₩1,606 | -1.47% | 8.1만 |
|---|
| 2026.05.12 | ₩1,580 | ₩1,603 | ₩1,525 | ₩1,599 | +1.20% | 14만 |
|---|
| 2026.05.11 | ₩1,643 | ₩1,643 | ₩1,560 | ₩1,560 | -5.05% | 17.3만 |
|---|
| 2026.05.08 | ₩1,754 | ₩1,784 | ₩1,650 | ₩1,650 | -5.93% | 18.8만 |
|---|
| 2026.05.07 | ₩1,801 | ₩1,827 | ₩1,748 | ₩1,754 | -2.61% | 12.1만 |
|---|
| 2026.05.06 | ₩1,815 | ₩1,848 | ₩1,750 | ₩1,818 | +0.17% | 32.9만 |
|---|
| 2026.05.04 | ₩1,921 | ₩1,939 | ₩1,798 | ₩1,810 | -5.78% | 23.7만 |
|---|
| 2026.04.30 | ₩1,906 | ₩1,908 | ₩1,850 | ₩1,885 | -1.10% | 9.4만 |
|---|
| 2026.04.29 | ₩1,886 | ₩1,938 | ₩1,806 | ₩1,853 | -1.75% | 21.6만 |
|---|
| 2026.04.28 | ₩1,971 | ₩1,991 | ₩1,825 | ₩1,863 | -5.48% | 43.6만 |
|---|
| 2026.04.27 | ₩1,894 | ₩1,965 | ₩1,842 | ₩1,940 | +2.43% | 39.6만 |
|---|
| 2026.04.24 | ₩1,800 | ₩1,988 | ₩1,771 | ₩1,861 | +3.39% | 75.6만 |
|---|
| 2026.04.23 | ₩1,788 | ₩1,817 | ₩1,732 | ₩1,794 | +0.34% | 23.8만 |
|---|
| 2026.04.22 | ₩1,733 | ₩1,788 | ₩1,691 | ₩1,788 | +3.17% | 31.7만 |
|---|
| 2026.04.21 | ₩1,758 | ₩1,829 | ₩1,710 | ₩1,734 | -1.37% | 44.3만 |
|---|
| 2026.04.20 | ₩1,765 | ₩1,865 | ₩1,600 | ₩1,753 | -0.68% | 74.7만 |
|---|
| 2026.04.17 | ₩1,727 | ₩1,727 | ₩1,665 | ₩1,699 | -1.62% | 12.2만 |
|---|
| 2026.04.16 | ₩1,670 | ₩1,735 | ₩1,656 | ₩1,694 | +1.44% | 19.2만 |
|---|
| 2026.04.15 | ₩1,619 | ₩1,699 | ₩1,607 | ₩1,659 | +2.47% | 22.9만 |
|---|
| 2026.04.14 | ₩1,595 | ₩1,620 | ₩1,582 | ₩1,612 | +1.07% | 20.1만 |
|---|
| 2026.04.13 | ₩1,573 | ₩1,605 | ₩1,543 | ₩1,595 | +1.40% | 6.2만 |
|---|
| 2026.04.10 | ₩1,590 | ₩1,590 | ₩1,515 | ₩1,577 | -0.82% | 19.8만 |
|---|
| 2026.04.09 | ₩1,550 | ₩1,561 | ₩1,530 | ₩1,554 | +0.26% | 5만 |
|---|
| 2026.04.08 | ₩1,550 | ₩1,599 | ₩1,507 | ₩1,538 | -0.77% | 16.7만 |
|---|
| 2026.04.07 | ₩1,602 | ₩1,605 | ₩1,540 | ₩1,544 | -3.62% | 12.4만 |
|---|
| 2026.04.06 | ₩1,623 | ₩1,623 | ₩1,584 | ₩1,599 | -1.48% | 6.8만 |
|---|
| 2026.04.03 | ₩1,629 | ₩1,661 | ₩1,597 | ₩1,624 | -0.31% | 13.8만 |
|---|
| 2026.04.02 | ₩1,710 | ₩1,742 | ₩1,607 | ₩1,629 | -4.74% | 14만 |
|---|
| 2026.04.01 | ₩1,684 | ₩1,717 | ₩1,621 | ₩1,711 | +1.60% | 14.7만 |
|---|
| 2026.03.31 | ₩1,680 | ₩1,716 | ₩1,620 | ₩1,638 | -2.50% | 8.2만 |
|---|
| 2026.03.30 | ₩1,652 | ₩1,705 | ₩1,640 | ₩1,680 | +1.69% | 9만 |
|---|
| 2026.03.27 | ₩1,700 | ₩1,750 | ₩1,646 | ₩1,707 | +0.41% | 11.1만 |
|---|
| 2026.03.26 | ₩1,724 | ₩1,724 | ₩1,621 | ₩1,706 | -1.04% | 12.2만 |
|---|
| 2026.03.25 | ₩1,735 | ₩1,787 | ₩1,670 | ₩1,702 | -1.90% | 28.8만 |
|---|
| 2026.03.24 | ₩1,599 | ₩1,750 | ₩1,547 | ₩1,732 | +8.32% | 44만 |
|---|
| 2026.03.23 | ₩1,567 | ₩1,580 | ₩1,505 | ₩1,548 | -1.21% | 8.8만 |
|---|
| 2026.03.20 | ₩1,599 | ₩1,599 | ₩1,538 | ₩1,580 | -1.19% | 12.3만 |
|---|
| 2026.03.19 | ₩1,596 | ₩1,596 | ₩1,540 | ₩1,570 | -1.63% | 20.9만 |
|---|
| 2026.03.18 | ₩1,565 | ₩1,599 | ₩1,534 | ₩1,599 | +2.17% | 17.3만 |
|---|
| 2026.03.17 | ₩1,532 | ₩1,590 | ₩1,502 | ₩1,560 | +1.83% | 27.8만 |
|---|
| 2026.03.16 | ₩1,501 | ₩1,548 | ₩1,450 | ₩1,527 | +1.73% | 10.9만 |
|---|
| 2026.03.13 | ₩1,431 | ₩1,561 | ₩1,431 | ₩1,501 | +4.89% | 16.8만 |
|---|
| 2026.03.12 | ₩1,524 | ₩1,581 | ₩1,516 | ₩1,545 | +1.38% | 7.4만 |
|---|
| 2026.03.11 | ₩1,513 | ₩1,550 | ₩1,487 | ₩1,537 | +1.59% | 8.8만 |
|---|
| 2026.03.10 | ₩1,501 | ₩1,524 | ₩1,462 | ₩1,521 | +1.33% | 14만 |
|---|
| 2026.03.09 | ₩1,577 | ₩1,577 | ₩1,421 | ₩1,463 | -7.23% | 17.3만 |
|---|
| 2026.03.06 | ₩1,594 | ₩1,596 | ₩1,500 | ₩1,577 | -1.07% | 14.9만 |
|---|
| 2026.03.05 | ₩1,558 | ₩1,633 | ₩1,540 | ₩1,559 | +0.06% | 31.7만 |
|---|
| 2026.03.04 | ₩1,617 | ₩1,617 | ₩1,430 | ₩1,544 | -4.51% | 34.7만 |
|---|
| 2026.03.03 | ₩1,735 | ₩1,737 | ₩1,616 | ₩1,625 | -6.34% | 36.4만 |
|---|
| 2026.02.27 | ₩1,800 | ₩1,800 | ₩1,716 | ₩1,745 | -3.06% | 50만 |
|---|
| 2026.02.26 | ₩1,836 | ₩1,850 | ₩1,791 | ₩1,805 | -1.69% | 36.5만 |
|---|
| 2026.02.25 | ₩1,845 | ₩1,890 | ₩1,800 | ₩1,832 | -0.70% | 66.2만 |
|---|
| 2026.02.24 | ₩1,831 | ₩1,898 | ₩1,823 | ₩1,843 | +0.66% | 15.2만 |
|---|
| 2026.02.23 | ₩1,885 | ₩1,885 | ₩1,830 | ₩1,835 | -2.65% | 25.7만 |
|---|
| 2026.02.20 | ₩1,929 | ₩1,929 | ₩1,856 | ₩1,886 | -2.23% | 22.5만 |
|---|
| 2026.02.19 | ₩1,926 | ₩1,939 | ₩1,857 | ₩1,929 | +0.16% | 23.9만 |
|---|
| 2026.02.13 | ₩2,005 | ₩2,005 | ₩1,875 | ₩1,926 | -3.94% | 57만 |
|---|
| 2026.02.12 | ₩2,315 | ₩2,315 | ₩1,961 | ₩2,010 | -13.17% | 243.2만 |
|---|
| 2026.02.11 | ₩2,485 | ₩2,485 | ₩2,275 | ₩2,315 | -6.84% | 52.7만 |
|---|
| 2026.02.10 | ₩2,360 | ₩2,495 | ₩2,315 | ₩2,440 | +3.39% | 55.9만 |
|---|
| 2026.02.09 | ₩2,330 | ₩2,345 | ₩2,195 | ₩2,335 | +0.21% | 32.1만 |
|---|
| 2026.02.06 | ₩2,340 | ₩2,355 | ₩2,190 | ₩2,275 | -2.78% | 36만 |
|---|
| 2026.02.05 | ₩2,360 | ₩2,460 | ₩2,270 | ₩2,340 | -0.85% | 35만 |
|---|
| 2026.02.04 | ₩2,320 | ₩2,355 | ₩2,255 | ₩2,345 | +1.08% | 21만 |
|---|
| 2026.02.03 | ₩2,390 | ₩2,395 | ₩2,220 | ₩2,320 | -2.93% | 42.8만 |
|---|
| 2026.02.02 | ₩2,220 | ₩2,440 | ₩2,105 | ₩2,340 | +5.41% | 88만 |
|---|
| 2026.01.30 | ₩2,320 | ₩2,325 | ₩2,220 | ₩2,220 | -4.31% | 27.2만 |
|---|
| 2026.01.29 | ₩2,295 | ₩2,335 | ₩2,225 | ₩2,330 | +1.53% | 32.8만 |
|---|
| 2026.01.28 | ₩2,330 | ₩2,380 | ₩2,205 | ₩2,295 | -1.50% | 42.2만 |
|---|
| 2026.01.27 | ₩2,165 | ₩2,340 | ₩2,150 | ₩2,325 | +7.39% | 64.4만 |
|---|
| 2026.01.26 | ₩2,095 | ₩2,190 | ₩2,065 | ₩2,165 | +3.34% | 35.1만 |
|---|
| 2026.01.23 | ₩2,020 | ₩2,135 | ₩1,962 | ₩2,095 | +3.71% | 35.3만 |
|---|
| 2026.01.22 | ₩2,090 | ₩2,095 | ₩1,990 | ₩2,025 | -3.11% | 20.7만 |
|---|
| 2026.01.21 | ₩2,100 | ₩2,105 | ₩2,000 | ₩2,085 | -0.71% | 20.6만 |
|---|
| 2026.01.20 | ₩2,150 | ₩2,230 | ₩2,100 | ₩2,105 | -2.09% | 19.2만 |
|---|
| 2026.01.19 | ₩2,170 | ₩2,190 | ₩2,095 | ₩2,150 | -0.92% | 16.3만 |
|---|
| 2026.01.16 | ₩2,180 | ₩2,285 | ₩2,105 | ₩2,160 | -0.92% | 23.6만 |
|---|
| 2026.01.15 | ₩2,440 | ₩2,440 | ₩2,150 | ₩2,235 | -8.40% | 49.7만 |
|---|
| 2026.01.14 | ₩2,325 | ₩2,460 | ₩2,250 | ₩2,430 | +4.52% | 44.8만 |
|---|
| 2026.01.13 | ₩2,275 | ₩2,345 | ₩2,225 | ₩2,300 | +1.10% | 23.7만 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,280 | ₩2,055 | ₩2,275 | +6.56% | 22.3만 |
|---|
| 2026.01.09 | ₩2,130 | ₩2,155 | ₩2,035 | ₩2,135 | +0.23% | 11.8만 |
|---|
| 2026.01.08 | ₩2,160 | ₩2,200 | ₩2,035 | ₩2,135 | -1.16% | 20.5만 |
|---|
| 2026.01.07 | ₩2,160 | ₩2,195 | ₩2,085 | ₩2,180 | +0.93% | 10.1만 |
|---|
| 2026.01.06 | ₩2,240 | ₩2,240 | ₩2,135 | ₩2,165 | -3.35% | 11.6만 |
|---|
| 2026.01.05 | ₩2,270 | ₩2,350 | ₩2,185 | ₩2,190 | -3.52% | 27.6만 |
|---|
| 2026.01.02 | ₩1,947 | ₩2,250 | ₩1,933 | ₩2,215 | +13.76% | 41.8만 |
|---|
| 2025.12.30 | ₩1,890 | ₩1,980 | ₩1,768 | ₩1,947 | +3.02% | 21.4만 |
|---|
| 2025.12.29 | ₩1,955 | ₩2,050 | ₩1,899 | ₩1,899 | -2.86% | 62.5만 |
|---|
| 2025.12.26 | ₩1,974 | ₩2,000 | ₩1,946 | ₩1,955 | -0.96% | 8.1만 |
|---|
| 2025.12.24 | ₩2,025 | ₩2,030 | ₩1,980 | ₩1,990 | -1.73% | 6.7만 |
|---|
| 2025.12.23 | ₩2,050 | ₩2,050 | ₩1,989 | ₩2,025 | -1.22% | 8.6만 |
|---|
| 2025.12.22 | ₩2,040 | ₩2,040 | ₩1,992 | ₩2,030 | -0.49% | 13.2만 |
|---|
| 2025.12.19 | ₩1,980 | ₩2,010 | ₩1,968 | ₩1,999 | +0.96% | 7.2만 |
|---|
| 2025.12.18 | ₩1,963 | ₩2,020 | ₩1,902 | ₩1,991 | +1.43% | 9.9만 |
|---|
| 2025.12.17 | ₩2,005 | ₩2,005 | ₩1,901 | ₩1,964 | -2.04% | 12.1만 |
|---|
| 2025.12.16 | ₩1,989 | ₩2,010 | ₩1,953 | ₩1,968 | -1.06% | 9.9만 |
|---|
| 2025.12.15 | ₩2,050 | ₩2,070 | ₩1,988 | ₩1,988 | -3.02% | 27.4만 |
|---|
| 2025.12.12 | ₩2,120 | ₩2,120 | ₩2,025 | ₩2,085 | -1.65% | 44.3만 |
|---|
| 2025.12.11 | ₩2,130 | ₩2,180 | ₩2,100 | ₩2,125 | -0.23% | 17.9만 |
|---|
| 2025.12.10 | ₩2,155 | ₩2,195 | ₩2,095 | ₩2,145 | -0.46% | 9.1만 |
|---|
| 2025.12.09 | ₩2,155 | ₩2,165 | ₩2,065 | ₩2,145 | -0.46% | 15.5만 |
|---|
| 2025.12.08 | ₩2,190 | ₩2,200 | ₩2,100 | ₩2,135 | -2.51% | 13만 |
|---|
| 2025.12.05 | ₩2,150 | ₩2,200 | ₩2,105 | ₩2,190 | +1.86% | 17.9만 |
|---|
| 2025.12.04 | ₩2,240 | ₩2,240 | ₩2,110 | ₩2,125 | -5.13% | 19.8만 |
|---|
| 2025.12.03 | ₩2,195 | ₩2,265 | ₩2,170 | ₩2,205 | +0.46% | 11.9만 |
|---|
| 2025.12.02 | ₩2,255 | ₩2,300 | ₩2,180 | ₩2,195 | -2.66% | 17.8만 |
|---|
| 2025.12.01 | ₩2,305 | ₩2,345 | ₩2,215 | ₩2,255 | -2.17% | 24.7만 |
|---|
| 2025.11.28 | ₩2,320 | ₩2,360 | ₩2,185 | ₩2,305 | -0.65% | 28.9만 |
|---|
| 2025.11.27 | ₩2,560 | ₩2,560 | ₩2,230 | ₩2,320 | -9.38% | 112.4만 |
|---|
| 2025.11.26 | ₩2,305 | ₩2,585 | ₩2,230 | ₩2,560 | +11.06% | 112.4만 |
|---|
| 2025.11.25 | ₩2,135 | ₩2,270 | ₩2,085 | ₩2,265 | +6.09% | 43.1만 |
|---|
| 2025.11.24 | ₩2,200 | ₩2,200 | ₩2,030 | ₩2,090 | -5.00% | 38.4만 |
|---|
| 2025.11.21 | ₩2,155 | ₩2,195 | ₩2,070 | ₩2,185 | +1.39% | 24.7만 |
|---|
| 2025.11.20 | ₩2,125 | ₩2,190 | ₩2,065 | ₩2,170 | +2.12% | 27.8만 |
|---|
| 2025.11.19 | ₩2,260 | ₩2,325 | ₩2,095 | ₩2,125 | -5.97% | 32.8만 |
|---|
| 2025.11.18 | ₩2,260 | ₩2,285 | ₩2,190 | ₩2,275 | +0.66% | 14.4만 |
|---|
| 2025.11.17 | ₩2,295 | ₩2,315 | ₩2,255 | ₩2,260 | -1.53% | 12.4만 |
|---|
| 2025.11.14 | ₩2,290 | ₩2,350 | ₩2,215 | ₩2,305 | +0.66% | 16.7만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,360 | ₩2,170 | ₩2,300 | -1.71% | 27.1만 |
|---|
| 2025.11.12 | ₩2,310 | ₩2,370 | ₩2,275 | ₩2,325 | +0.65% | 15.2만 |
|---|
| 2025.11.11 | ₩2,420 | ₩2,430 | ₩2,210 | ₩2,310 | -4.55% | 56.7만 |
|---|
| 2025.11.10 | ₩2,400 | ₩2,475 | ₩2,340 | ₩2,435 | +1.46% | 27.1만 |
|---|
| 2025.11.07 | ₩2,420 | ₩2,425 | ₩2,280 | ₩2,380 | -1.65% | 29.8만 |
|---|
| 2025.11.06 | ₩2,385 | ₩2,455 | ₩2,300 | ₩2,400 | +0.63% | 21만 |
|---|
| 2025.11.05 | ₩2,340 | ₩2,375 | ₩2,200 | ₩2,360 | +0.85% | 40.1만 |
|---|
| 2025.11.04 | ₩2,440 | ₩2,470 | ₩2,295 | ₩2,375 | -2.66% | 61.5만 |
|---|
| 2025.11.03 | ₩2,365 | ₩2,560 | ₩2,340 | ₩2,440 | +3.17% | 51.6만 |
|---|
| 2025.10.31 | ₩2,325 | ₩2,370 | ₩2,300 | ₩2,340 | +0.65% | 22만 |
|---|
| 2025.10.30 | ₩2,490 | ₩2,490 | ₩2,290 | ₩2,325 | -6.63% | 68.5만 |
|---|
| 2025.10.29 | ₩2,485 | ₩2,515 | ₩2,445 | ₩2,475 | -0.40% | 11.7만 |
|---|
| 2025.10.28 | ₩2,460 | ₩2,515 | ₩2,425 | ₩2,500 | +1.63% | 16.6만 |
|---|
| 2025.10.27 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,475 | -3.32% | 66.7만 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,665 | ₩2,460 | ₩2,560 | -3.03% | 49.6만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,750 | ₩2,500 | ₩2,640 | -4.00% | 17.3만 |
|---|
| 2025.10.22 | ₩2,605 | ₩2,675 | ₩2,560 | ₩2,620 | +0.58% | 10.7만 |
|---|
| 2025.10.21 | ₩2,635 | ₩2,675 | ₩2,595 | ₩2,625 | -0.38% | 13.5만 |
|---|
| 2025.10.20 | ₩2,625 | ₩2,655 | ₩2,555 | ₩2,630 | +0.19% | 13.6만 |
|---|
| 2025.10.17 | ₩2,665 | ₩2,700 | ₩2,550 | ₩2,625 | -1.50% | 16.5만 |
|---|
| 2025.10.16 | ₩2,695 | ₩2,745 | ₩2,640 | ₩2,655 | -1.48% | 17만 |
|---|
| 2025.10.15 | ₩2,795 | ₩2,830 | ₩2,650 | ₩2,695 | -3.58% | 26.6만 |
|---|
| 2025.10.14 | ₩2,800 | ₩2,845 | ₩2,715 | ₩2,790 | -0.36% | 15만 |
|---|
| 2025.10.13 | ₩2,750 | ₩2,845 | ₩2,695 | ₩2,810 | +2.18% | 33.1만 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,000 | ₩2,750 | ₩2,805 | -6.50% | 73.3만 |
|---|