시장 데이터를 불러오는 중
전체 종목
네오오토 과거 주가
212560.KQ · KOSDAQ
주요 제품·사업: 자동차부품(피니언기어, 디프어셈블리, 대형기어), 로봇 및 로봇부품, 모빌리티 부품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
212560.KQ · KOSDAQ
주요 제품·사업: 자동차부품(피니언기어, 디프어셈블리, 대형기어), 로봇 및 로봇부품, 모빌리티 부품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,560 | ₩10,560 | ₩10,040 | ₩10,400 | -1.52% | 9.9만 |
| 2026.10.07 | ₩10,960 | ₩11,100 | ₩10,450 | ₩10,520 | -4.01% | 10만 |
| 2026.10.06 | ₩11,400 | ₩11,400 | ₩10,880 | ₩10,960 | -3.86% | 14만 |
| 2026.10.02 | ₩10,580 | ₩11,940 | ₩10,380 | ₩11,290 | +6.71% | 80.3만 |
| 2026.10.01 | ₩10,200 | ₩10,450 | ₩10,050 | ₩10,430 | +2.25% | 5.1만 |
| 2026.09.30 | ₩10,150 | ₩10,380 | ₩10,100 | ₩10,110 | -0.39% | 3.9만 |
| 2026.09.29 | ₩10,570 | ₩10,780 | ₩9,960 | ₩10,150 | -3.97% | 12.3만 |
| 2026.09.28 | ₩10,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,070 |
| ₩10,570 |
| +1.44% |
| 12.3만 |
| 2026.09.23 | ₩10,500 | ₩10,550 | ₩10,230 | ₩10,410 | -0.86% | 9.4만 |
|---|
| 2026.09.22 | ₩10,590 | ₩10,600 | ₩10,340 | ₩10,350 | -2.27% | 9.4만 |
|---|
| 2026.09.21 | ₩10,370 | ₩10,650 | ₩10,200 | ₩10,430 | +0.58% | 16.5만 |
|---|
| 2026.09.18 | ₩10,380 | ₩10,660 | ₩10,130 | ₩10,190 | -1.83% | 16.2만 |
|---|
| 2026.09.17 | ₩10,380 | ₩10,570 | ₩10,170 | ₩10,200 | -1.73% | 12만 |
|---|
| 2026.09.16 | ₩10,540 | ₩10,580 | ₩10,130 | ₩10,280 | -2.47% | 16.3만 |
|---|
| 2026.09.15 | ₩10,440 | ₩11,190 | ₩10,320 | ₩10,540 | +0.96% | 45만 |
|---|
| 2026.09.14 | ₩10,930 | ₩11,020 | ₩10,420 | ₩10,530 | -3.66% | 17.1만 |
|---|
| 2026.09.11 | ₩11,700 | ₩11,700 | ₩10,920 | ₩11,090 | -5.21% | 30.5만 |
|---|
| 2026.09.10 | ₩12,450 | ₩12,530 | ₩11,700 | ₩11,830 | -4.98% | 40.4만 |
|---|
| 2026.09.09 | ₩12,850 | ₩13,150 | ₩12,020 | ₩12,350 | -3.89% | 44.5만 |
|---|
| 2026.09.08 | ₩12,460 | ₩13,240 | ₩11,760 | ₩12,850 | +3.13% | 191.1만 |
|---|
| 2026.09.07 | ₩9,870 | ₩11,880 | ₩9,830 | ₩11,880 | +20.36% | 143.9만 |
|---|
| 2026.09.04 | ₩9,120 | ₩9,480 | ₩8,760 | ₩9,140 | +0.22% | 14.9만 |
|---|
| 2026.09.03 | ₩8,750 | ₩9,200 | ₩8,720 | ₩9,120 | +4.23% | 12.5만 |
|---|
| 2026.09.02 | ₩8,750 | ₩8,890 | ₩8,630 | ₩8,720 | -0.34% | 5.6만 |
|---|
| 2026.09.01 | ₩9,040 | ₩9,050 | ₩8,690 | ₩8,960 | -0.88% | 10.9만 |
|---|
| 2026.08.31 | ₩9,000 | ₩9,040 | ₩8,590 | ₩9,040 | +0.44% | 12.5만 |
|---|
| 2026.08.28 | ₩9,250 | ₩9,270 | ₩8,920 | ₩9,000 | -2.70% | 7만 |
|---|
| 2026.08.27 | ₩9,140 | ₩9,230 | ₩9,010 | ₩9,230 | +0.98% | 6.5만 |
|---|
| 2026.08.26 | ₩9,510 | ₩9,640 | ₩8,740 | ₩9,080 | -4.52% | 15.6만 |
|---|
| 2026.08.25 | ₩9,700 | ₩9,740 | ₩9,050 | ₩9,530 | -1.75% | 18.4만 |
|---|
| 2026.08.24 | ₩9,610 | ₩9,720 | ₩9,310 | ₩9,350 | -2.71% | 11.9만 |
|---|
| 2026.08.21 | ₩10,100 | ₩10,100 | ₩9,560 | ₩9,610 | -4.85% | 23.9만 |
|---|
| 2026.08.20 | ₩10,920 | ₩10,990 | ₩10,110 | ₩10,160 | -6.96% | 32.6만 |
|---|
| 2026.08.19 | ₩10,840 | ₩11,920 | ₩10,410 | ₩10,890 | +0.46% | 73.2만 |
|---|
| 2026.08.18 | ₩12,610 | ₩12,810 | ₩10,940 | ₩11,070 | -12.21% | 80.6만 |
|---|
| 2026.08.14 | ₩10,540 | ₩13,050 | ₩10,520 | ₩12,330 | +16.98% | 360.9만 |
|---|
| 2026.08.13 | ₩10,580 | ₩10,720 | ₩10,060 | ₩10,260 | -3.02% | 7.9만 |
|---|
| 2026.08.12 | ₩10,480 | ₩10,870 | ₩10,250 | ₩10,470 | -0.10% | 5만 |
|---|
| 2026.08.11 | ₩10,650 | ₩10,950 | ₩10,330 | ₩10,450 | -1.88% | 4.1만 |
|---|
| 2026.08.10 | ₩10,150 | ₩10,700 | ₩9,980 | ₩10,650 | +4.93% | 8.6만 |
|---|
| 2026.08.07 | ₩10,220 | ₩10,500 | ₩9,970 | ₩10,150 | -0.68% | 5.5만 |
|---|
| 2026.08.06 | ₩10,650 | ₩10,650 | ₩10,160 | ₩10,220 | -4.04% | 8.6만 |
|---|
| 2026.08.05 | ₩10,480 | ₩10,690 | ₩10,190 | ₩10,690 | +2.00% | 7.3만 |
|---|
| 2026.08.04 | ₩10,220 | ₩10,670 | ₩9,720 | ₩10,240 | +0.20% | 7.4만 |
|---|
| 2026.08.03 | ₩9,620 | ₩10,750 | ₩9,460 | ₩10,210 | +6.13% | 9.8만 |
|---|
| 2026.07.31 | ₩9,500 | ₩9,850 | ₩8,910 | ₩9,610 | +1.16% | 6.1만 |
|---|
| 2026.07.30 | ₩8,810 | ₩9,390 | ₩8,800 | ₩8,870 | +0.68% | 5.1만 |
|---|
| 2026.07.29 | ₩10,380 | ₩10,790 | ₩8,490 | ₩9,280 | -10.60% | 10.6만 |
|---|
| 2026.07.28 | ₩11,330 | ₩11,330 | ₩9,800 | ₩10,090 | -10.94% | 13.6만 |
|---|
| 2026.07.27 | ₩10,790 | ₩11,420 | ₩10,620 | ₩11,330 | +5.00% | 6.6만 |
|---|
| 2026.07.24 | ₩11,350 | ₩11,390 | ₩10,610 | ₩10,780 | -5.02% | 10.1만 |
|---|
| 2026.07.23 | ₩11,250 | ₩11,990 | ₩11,240 | ₩11,630 | +3.38% | 10.8만 |
|---|
| 2026.07.22 | ₩10,630 | ₩12,500 | ₩10,630 | ₩11,160 | +4.99% | 26.1만 |
|---|
| 2026.07.21 | ₩10,660 | ₩11,000 | ₩10,330 | ₩10,560 | -0.94% | 4.5만 |
|---|
| 2026.07.20 | ₩11,980 | ₩11,980 | ₩10,570 | ₩10,660 | -11.02% | 11.4만 |
|---|
| 2026.07.16 | ₩11,500 | ₩12,140 | ₩11,000 | ₩11,980 | +4.17% | 10.1만 |
|---|
| 2026.07.15 | ₩10,870 | ₩11,700 | ₩10,870 | ₩11,530 | +6.07% | 12.5만 |
|---|
| 2026.07.14 | ₩10,450 | ₩10,630 | ₩9,900 | ₩10,590 | +1.34% | 7.2만 |
|---|
| 2026.07.13 | ₩11,800 | ₩12,480 | ₩10,000 | ₩10,530 | -10.76% | 18.6만 |
|---|
| 2026.07.10 | ₩11,020 | ₩12,440 | ₩10,930 | ₩11,790 | +6.99% | 56만 |
|---|
| 2026.07.09 | ₩11,250 | ₩11,800 | ₩10,300 | ₩10,900 | -3.11% | 16만 |
|---|
| 2026.07.08 | ₩10,800 | ₩12,460 | ₩10,170 | ₩10,790 | -0.09% | 22.1만 |
|---|
| 2026.07.07 | ₩11,210 | ₩11,650 | ₩10,110 | ₩10,910 | -2.68% | 17.8만 |
|---|
| 2026.07.06 | ₩9,980 | ₩11,660 | ₩9,850 | ₩11,220 | +12.42% | 56.4만 |
|---|
| 2026.07.03 | ₩8,370 | ₩9,590 | ₩7,940 | ₩9,540 | +13.98% | 11.1만 |
|---|
| 2026.07.02 | ₩8,780 | ₩8,820 | ₩8,010 | ₩8,370 | -4.67% | 11.2만 |
|---|
| 2026.07.01 | ₩8,860 | ₩9,140 | ₩8,630 | ₩8,770 | -1.02% | 7.4만 |
|---|
| 2026.06.30 | ₩9,320 | ₩9,340 | ₩8,750 | ₩8,850 | -5.04% | 4.5만 |
|---|
| 2026.06.29 | ₩8,640 | ₩9,400 | ₩8,340 | ₩9,310 | +7.75% | 6.9만 |
|---|
| 2026.06.26 | ₩8,150 | ₩8,810 | ₩7,440 | ₩8,610 | +5.64% | 11.7만 |
|---|
| 2026.06.25 | ₩8,070 | ₩8,750 | ₩8,070 | ₩8,280 | +2.60% | 6.9만 |
|---|
| 2026.06.24 | ₩8,390 | ₩8,460 | ₩7,880 | ₩8,110 | -3.34% | 11.5만 |
|---|
| 2026.06.23 | ₩9,760 | ₩9,930 | ₩8,150 | ₩8,150 | -16.50% | 25.5만 |
|---|
| 2026.06.22 | ₩9,800 | ₩10,400 | ₩9,710 | ₩9,890 | +0.92% | 6.2만 |
|---|
| 2026.06.19 | ₩9,650 | ₩10,250 | ₩9,520 | ₩9,960 | +3.21% | 11.9만 |
|---|
| 2026.06.18 | ₩10,080 | ₩10,080 | ₩9,560 | ₩9,750 | -3.27% | 7.3만 |
|---|
| 2026.06.17 | ₩10,270 | ₩10,290 | ₩9,980 | ₩10,020 | -2.43% | 6.9만 |
|---|
| 2026.06.16 | ₩10,330 | ₩10,550 | ₩10,080 | ₩10,250 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩10,480 | ₩10,930 | ₩10,150 | ₩10,170 | -2.96% | 11.7만 |
|---|
| 2026.06.12 | ₩9,880 | ₩11,140 | ₩9,730 | ₩10,450 | +5.77% | 20.7만 |
|---|
| 2026.06.11 | ₩9,490 | ₩9,800 | ₩9,310 | ₩9,700 | +2.21% | 6.8만 |
|---|
| 2026.06.10 | ₩10,300 | ₩10,600 | ₩9,280 | ₩9,780 | -5.05% | 20 |
|---|
| 2026.06.09 | ₩10,250 | ₩10,610 | ₩9,820 | ₩10,140 | -1.07% | 21.8만 |
|---|
| 2026.06.08 | ₩9,720 | ₩11,470 | ₩9,640 | ₩10,210 | +5.04% | 29.7만 |
|---|
| 2026.06.05 | ₩10,400 | ₩11,020 | ₩9,570 | ₩10,710 | +2.98% | 20.2만 |
|---|
| 2026.06.04 | ₩10,370 | ₩10,900 | ₩10,000 | ₩10,400 | +0.29% | 15.5만 |
|---|
| 2026.06.02 | ₩11,130 | ₩11,450 | ₩10,400 | ₩10,740 | -3.50% | 20.9만 |
|---|
| 2026.06.01 | ₩12,240 | ₩12,240 | ₩11,000 | ₩11,020 | -9.97% | 27만 |
|---|
| 2026.05.29 | ₩14,210 | ₩14,740 | ₩11,650 | ₩11,710 | -17.59% | 44.1만 |
|---|
| 2026.05.28 | ₩15,960 | ₩16,100 | ₩13,450 | ₩13,940 | -12.66% | 37만 |
|---|
| 2026.05.27 | ₩14,800 | ₩15,920 | ₩13,850 | ₩15,570 | +5.20% | 36.6만 |
|---|
| 2026.05.26 | ₩14,400 | ₩15,130 | ₩14,010 | ₩14,860 | +3.19% | 43만 |
|---|
| 2026.05.22 | ₩14,070 | ₩14,380 | ₩13,270 | ₩14,090 | +0.14% | 26.6만 |
|---|
| 2026.05.21 | ₩11,910 | ₩13,870 | ₩11,900 | ₩13,780 | +15.70% | 44.4만 |
|---|
| 2026.05.20 | ₩11,890 | ₩12,030 | ₩11,010 | ₩11,920 | +0.25% | 18만 |
|---|
| 2026.05.19 | ₩13,100 | ₩13,130 | ₩11,500 | ₩11,950 | -8.78% | 41.7만 |
|---|
| 2026.05.18 | ₩12,740 | ₩13,920 | ₩11,930 | ₩13,310 | +4.47% | 57.8만 |
|---|
| 2026.05.15 | ₩12,430 | ₩14,100 | ₩12,000 | ₩12,500 | +0.56% | 82.8만 |
|---|
| 2026.05.14 | ₩12,600 | ₩13,400 | ₩11,910 | ₩12,300 | -2.38% | 74.2만 |
|---|
| 2026.05.13 | ₩10,540 | ₩12,930 | ₩10,410 | ₩12,600 | +19.54% | 174.3만 |
|---|
| 2026.05.12 | ₩10,110 | ₩11,750 | ₩9,980 | ₩10,540 | +4.25% | 161만 |
|---|
| 2026.05.11 | ₩8,830 | ₩10,170 | ₩8,460 | ₩9,980 | +13.02% | 100.9만 |
|---|
| 2026.05.08 | ₩8,490 | ₩8,890 | ₩8,400 | ₩8,690 | +2.36% | 16.4만 |
|---|
| 2026.05.07 | ₩8,500 | ₩8,700 | ₩8,370 | ₩8,470 | -0.35% | 13.9만 |
|---|
| 2026.05.06 | ₩8,360 | ₩8,700 | ₩8,220 | ₩8,470 | +1.32% | 13.4만 |
|---|
| 2026.05.04 | ₩8,410 | ₩8,630 | ₩8,210 | ₩8,360 | -0.59% | 11.3만 |
|---|
| 2026.04.30 | ₩8,500 | ₩8,540 | ₩8,210 | ₩8,340 | -1.88% | 7.6만 |
|---|
| 2026.04.29 | ₩8,360 | ₩8,430 | ₩8,150 | ₩8,340 | -0.24% | 4.7만 |
|---|
| 2026.04.28 | ₩8,450 | ₩8,460 | ₩8,280 | ₩8,360 | -1.07% | 5.5만 |
|---|
| 2026.04.27 | ₩8,080 | ₩8,550 | ₩8,080 | ₩8,450 | +4.58% | 12.2만 |
|---|
| 2026.04.24 | ₩8,130 | ₩8,170 | ₩8,010 | ₩8,160 | +0.37% | 4.6만 |
|---|
| 2026.04.23 | ₩8,160 | ₩8,280 | ₩7,990 | ₩8,100 | -0.74% | 6.8만 |
|---|
| 2026.04.22 | ₩8,120 | ₩8,170 | ₩7,920 | ₩8,120 | 0.00% | 5.6만 |
|---|
| 2026.04.21 | ₩8,260 | ₩8,260 | ₩7,980 | ₩8,180 | -0.97% | 4.6만 |
|---|
| 2026.04.20 | ₩8,100 | ₩8,250 | ₩7,980 | ₩8,110 | +0.12% | 4.4만 |
|---|
| 2026.04.17 | ₩8,260 | ₩8,260 | ₩7,970 | ₩8,110 | -1.82% | 6.5만 |
|---|
| 2026.04.16 | ₩8,000 | ₩8,270 | ₩8,000 | ₩8,170 | +2.13% | 8만 |
|---|
| 2026.04.15 | ₩7,890 | ₩8,050 | ₩7,840 | ₩7,970 | +1.01% | 7.4만 |
|---|
| 2026.04.14 | ₩7,630 | ₩7,870 | ₩7,630 | ₩7,730 | +1.31% | 3.4만 |
|---|
| 2026.04.13 | ₩7,680 | ₩7,700 | ₩7,400 | ₩7,600 | -1.04% | 2.5만 |
|---|
| 2026.04.10 | ₩7,620 | ₩7,770 | ₩7,590 | ₩7,700 | +1.05% | 4만 |
|---|
| 2026.04.09 | ₩7,790 | ₩7,790 | ₩7,470 | ₩7,610 | -2.31% | 4.8만 |
|---|
| 2026.04.08 | ₩7,330 | ₩7,880 | ₩7,330 | ₩7,800 | +6.41% | 9.5만 |
|---|
| 2026.04.07 | ₩7,500 | ₩7,550 | ₩7,150 | ₩7,210 | -3.87% | 6.1만 |
|---|
| 2026.04.06 | ₩7,480 | ₩7,750 | ₩7,320 | ₩7,400 | -1.07% | 4.5만 |
|---|
| 2026.04.03 | ₩7,420 | ₩7,630 | ₩7,330 | ₩7,480 | +0.81% | 4만 |
|---|
| 2026.04.02 | ₩7,970 | ₩8,280 | ₩7,270 | ₩7,380 | -7.40% | 12.8만 |
|---|
| 2026.04.01 | ₩7,480 | ₩8,010 | ₩7,450 | ₩7,950 | +6.28% | 10.5만 |
|---|
| 2026.03.31 | ₩7,600 | ₩7,600 | ₩7,150 | ₩7,240 | -4.74% | 7.5만 |
|---|
| 2026.03.30 | ₩7,530 | ₩7,580 | ₩7,270 | ₩7,450 | -1.06% | 4.5만 |
|---|
| 2026.03.27 | ₩7,540 | ₩7,860 | ₩7,400 | ₩7,710 | +2.25% | 8.4만 |
|---|
| 2026.03.26 | ₩8,010 | ₩8,030 | ₩7,610 | ₩7,610 | -4.99% | 8.9만 |
|---|
| 2026.03.25 | ₩7,970 | ₩8,150 | ₩7,930 | ₩8,000 | +0.38% | 7.9만 |
|---|
| 2026.03.24 | ₩7,920 | ₩8,100 | ₩7,800 | ₩7,960 | +0.51% | 6만 |
|---|
| 2026.03.23 | ₩8,250 | ₩8,250 | ₩7,750 | ₩7,750 | -6.06% | 7.5만 |
|---|
| 2026.03.20 | ₩8,050 | ₩8,280 | ₩7,910 | ₩8,260 | +2.61% | 7.1만 |
|---|
| 2026.03.19 | ₩7,990 | ₩8,090 | ₩7,870 | ₩8,040 | +0.63% | 11.7만 |
|---|
| 2026.03.18 | ₩8,230 | ₩8,270 | ₩7,970 | ₩8,090 | -1.70% | 8.8만 |
|---|
| 2026.03.17 | ₩8,050 | ₩8,280 | ₩8,050 | ₩8,200 | +1.86% | 5.3만 |
|---|
| 2026.03.16 | ₩8,100 | ₩8,100 | ₩7,800 | ₩8,010 | -1.11% | 7만 |
|---|
| 2026.03.13 | ₩8,140 | ₩8,290 | ₩7,890 | ₩8,100 | -0.49% | 5.9만 |
|---|
| 2026.03.12 | ₩8,500 | ₩8,590 | ₩8,090 | ₩8,190 | -3.65% | 8.8만 |
|---|
| 2026.03.11 | ₩8,420 | ₩8,970 | ₩8,330 | ₩8,500 | +0.95% | 11.2만 |
|---|
| 2026.03.10 | ₩8,050 | ₩8,330 | ₩8,000 | ₩8,320 | +3.35% | 12.6만 |
|---|
| 2026.03.09 | ₩8,200 | ₩8,200 | ₩7,580 | ₩7,850 | -4.27% | 13.5만 |
|---|
| 2026.03.06 | ₩8,460 | ₩8,645 | ₩8,080 | ₩8,510 | +0.59% | 12만 |
|---|
| 2026.03.05 | ₩8,030 | ₩8,750 | ₩8,030 | ₩8,500 | +5.85% | 31.9만 |
|---|
| 2026.03.04 | ₩9,100 | ₩9,100 | ₩7,580 | ₩7,730 | -15.05% | 42.7만 |
|---|
| 2026.03.03 | ₩9,450 | ₩9,900 | ₩9,240 | ₩9,260 | -2.01% | 15.4만 |
|---|
| 2026.02.27 | ₩9,850 | ₩10,000 | ₩9,570 | ₩9,750 | -1.02% | 8.9만 |
|---|
| 2026.02.26 | ₩10,010 | ₩10,140 | ₩9,560 | ₩9,910 | -1.00% | 24.2만 |
|---|
| 2026.02.25 | ₩9,760 | ₩10,000 | ₩9,590 | ₩9,900 | +1.43% | 19.9만 |
|---|
| 2026.02.24 | ₩9,460 | ₩9,700 | ₩9,370 | ₩9,590 | +1.37% | 9.3만 |
|---|
| 2026.02.23 | ₩9,580 | ₩10,060 | ₩9,350 | ₩9,460 | -1.25% | 19.3만 |
|---|
| 2026.02.20 | ₩9,790 | ₩9,900 | ₩9,530 | ₩9,560 | -2.35% | 17.4만 |
|---|
| 2026.02.19 | ₩9,990 | ₩10,100 | ₩9,750 | ₩9,790 | -2.00% | 14.4만 |
|---|
| 2026.02.13 | ₩10,150 | ₩10,210 | ₩9,750 | ₩9,810 | -3.35% | 26.7만 |
|---|
| 2026.02.12 | ₩10,590 | ₩10,690 | ₩10,200 | ₩10,210 | -3.59% | 19.3만 |
|---|
| 2026.02.11 | ₩10,460 | ₩10,550 | ₩10,260 | ₩10,440 | -0.19% | 12.7만 |
|---|
| 2026.02.10 | ₩10,900 | ₩11,390 | ₩10,450 | ₩10,450 | -4.13% | 16만 |
|---|
| 2026.02.09 | ₩10,680 | ₩11,150 | ₩10,340 | ₩10,850 | +1.59% | 20.7만 |
|---|
| 2026.02.06 | ₩10,740 | ₩10,770 | ₩10,010 | ₩10,340 | -3.72% | 20.9만 |
|---|
| 2026.02.05 | ₩11,100 | ₩11,270 | ₩10,790 | ₩10,980 | -1.08% | 21만 |
|---|
| 2026.02.04 | ₩11,980 | ₩12,090 | ₩11,120 | ₩11,300 | -5.68% | 40.9만 |
|---|
| 2026.02.03 | ₩11,230 | ₩12,200 | ₩11,080 | ₩11,980 | +6.68% | 45.5만 |
|---|
| 2026.02.02 | ₩10,900 | ₩11,520 | ₩10,640 | ₩10,900 | 0.00% | 29만 |
|---|
| 2026.01.30 | ₩11,380 | ₩11,420 | ₩10,920 | ₩11,100 | -2.46% | 20.2만 |
|---|
| 2026.01.29 | ₩10,820 | ₩11,470 | ₩10,620 | ₩11,380 | +5.18% | 30.9만 |
|---|
| 2026.01.28 | ₩10,810 | ₩11,150 | ₩10,530 | ₩10,790 | -0.19% | 31.4만 |
|---|
| 2026.01.27 | ₩11,310 | ₩11,310 | ₩10,590 | ₩10,710 | -5.31% | 36.2만 |
|---|
| 2026.01.26 | ₩11,200 | ₩12,180 | ₩10,850 | ₩11,350 | +1.34% | 66.1만 |
|---|
| 2026.01.23 | ₩12,150 | ₩12,370 | ₩11,160 | ₩11,200 | -7.82% | 47.7만 |
|---|
| 2026.01.22 | ₩13,510 | ₩13,700 | ₩12,070 | ₩12,120 | -10.29% | 80.2만 |
|---|
| 2026.01.21 | ₩12,430 | ₩13,560 | ₩12,430 | ₩13,150 | +5.79% | 125.7만 |
|---|
| 2026.01.20 | ₩12,410 | ₩14,590 | ₩11,190 | ₩12,430 | +0.16% | 408.5만 |
|---|
| 2026.01.19 | ₩10,910 | ₩13,290 | ₩10,910 | ₩12,480 | +14.39% | 144.3만 |
|---|
| 2026.01.16 | ₩10,540 | ₩11,090 | ₩10,200 | ₩10,800 | +2.47% | 57.1만 |
|---|
| 2026.01.15 | ₩10,220 | ₩10,820 | ₩10,100 | ₩10,500 | +2.74% | 38.6만 |
|---|
| 2026.01.14 | ₩10,740 | ₩11,100 | ₩10,060 | ₩10,180 | -5.21% | 35.6만 |
|---|
| 2026.01.13 | ₩10,250 | ₩11,200 | ₩10,250 | ₩10,780 | +5.17% | 61.4만 |
|---|
| 2026.01.12 | ₩10,500 | ₩11,090 | ₩9,970 | ₩10,220 | -2.67% | 95.7만 |
|---|
| 2026.01.09 | ₩10,490 | ₩10,500 | ₩9,620 | ₩9,900 | -5.62% | 51.3만 |
|---|
| 2026.01.08 | ₩12,240 | ₩12,280 | ₩10,000 | ₩10,310 | -15.77% | 123만 |
|---|
| 2026.01.07 | ₩12,470 | ₩12,560 | ₩11,810 | ₩12,350 | -0.96% | 27.9만 |
|---|
| 2026.01.06 | ₩12,660 | ₩12,760 | ₩11,800 | ₩12,460 | -1.58% | 56.4만 |
|---|
| 2026.01.05 | ₩11,500 | ₩12,810 | ₩10,500 | ₩12,470 | +8.43% | 226.6만 |
|---|
| 2026.01.02 | ₩8,930 | ₩11,500 | ₩8,730 | ₩11,500 | +28.78% | 158.8만 |
|---|
| 2025.12.30 | ₩9,430 | ₩9,600 | ₩8,520 | ₩8,850 | -6.15% | 51.3만 |
|---|
| 2025.12.29 | ₩8,580 | ₩9,570 | ₩8,410 | ₩9,270 | +8.04% | 85.4만 |
|---|
| 2025.12.26 | ₩8,350 | ₩8,520 | ₩8,170 | ₩8,390 | +0.48% | 20.8만 |
|---|
| 2025.12.24 | ₩8,530 | ₩8,860 | ₩8,100 | ₩8,290 | -2.81% | 47.7만 |
|---|
| 2025.12.23 | ₩9,030 | ₩9,200 | ₩8,305 | ₩8,510 | -5.76% | 52만 |
|---|
| 2025.12.22 | ₩8,100 | ₩9,250 | ₩8,080 | ₩8,990 | +10.99% | 122.4만 |
|---|
| 2025.12.19 | ₩7,040 | ₩8,230 | ₩6,930 | ₩8,030 | +14.06% | 143.7만 |
|---|
| 2025.12.18 | ₩6,680 | ₩7,070 | ₩6,650 | ₩7,020 | +5.09% | 22.2만 |
|---|
| 2025.12.17 | ₩6,820 | ₩6,960 | ₩6,660 | ₩6,800 | -0.29% | 21.2만 |
|---|
| 2025.12.16 | ₩7,280 | ₩7,380 | ₩6,640 | ₩6,820 | -6.32% | 49.2만 |
|---|
| 2025.12.15 | ₩6,790 | ₩7,350 | ₩6,640 | ₩7,150 | +5.30% | 52.6만 |
|---|
| 2025.12.12 | ₩6,510 | ₩6,940 | ₩6,210 | ₩6,900 | +5.99% | 54.5만 |
|---|
| 2025.12.11 | ₩6,770 | ₩6,960 | ₩6,410 | ₩6,510 | -3.84% | 58.5만 |
|---|
| 2025.12.10 | ₩6,190 | ₩7,100 | ₩6,140 | ₩6,750 | +9.05% | 217.7만 |
|---|
| 2025.12.09 | ₩5,950 | ₩6,250 | ₩5,780 | ₩6,100 | +2.52% | 32.1만 |
|---|
| 2025.12.08 | ₩5,900 | ₩5,990 | ₩5,720 | ₩5,890 | -0.17% | 16.3만 |
|---|
| 2025.12.05 | ₩5,640 | ₩5,910 | ₩5,550 | ₩5,900 | +4.61% | 21.8만 |
|---|
| 2025.12.04 | ₩5,510 | ₩5,740 | ₩5,490 | ₩5,650 | +2.54% | 18.9만 |
|---|
| 2025.12.03 | ₩5,400 | ₩5,550 | ₩5,390 | ₩5,490 | +1.67% | 4.5만 |
|---|
| 2025.12.02 | ₩5,350 | ₩5,450 | ₩5,310 | ₩5,400 | +0.93% | 3.9만 |
|---|
| 2025.12.01 | ₩5,460 | ₩5,470 | ₩5,300 | ₩5,300 | -2.93% | 4.2만 |
|---|
| 2025.11.28 | ₩5,380 | ₩5,490 | ₩5,360 | ₩5,440 | +1.12% | 3.6만 |
|---|
| 2025.11.27 | ₩5,200 | ₩5,370 | ₩5,200 | ₩5,370 | +3.27% | 3.4만 |
|---|
| 2025.11.26 | ₩5,210 | ₩5,250 | ₩5,180 | ₩5,200 | -0.19% | 7.4만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,270 | ₩5,150 | ₩5,220 | +0.58% | 2.8만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,270 | ₩5,140 | ₩5,180 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩5,300 | ₩5,300 | ₩5,100 | ₩5,180 | -2.26% | 5.3만 |
|---|
| 2025.11.20 | ₩5,310 | ₩5,400 | ₩5,280 | ₩5,340 | +0.56% | 2.2만 |
|---|
| 2025.11.19 | ₩5,220 | ₩5,540 | ₩5,220 | ₩5,310 | +1.72% | 6.8만 |
|---|
| 2025.11.18 | ₩5,270 | ₩5,300 | ₩5,130 | ₩5,220 | -0.95% | 4.6만 |
|---|
| 2025.11.17 | ₩5,320 | ₩5,320 | ₩5,160 | ₩5,220 | -1.88% | 3.1만 |
|---|
| 2025.11.14 | ₩5,400 | ₩5,420 | ₩5,270 | ₩5,270 | -2.41% | 3.9만 |
|---|
| 2025.11.13 | ₩5,350 | ₩5,450 | ₩5,300 | ₩5,440 | +1.68% | 2.8만 |
|---|
| 2025.11.12 | ₩5,250 | ₩5,370 | ₩5,230 | ₩5,350 | +1.90% | 2만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,370 | ₩5,220 | ₩5,290 | +0.19% | 2.5만 |
|---|
| 2025.11.10 | ₩5,220 | ₩5,320 | ₩5,180 | ₩5,310 | +1.72% | 3.7만 |
|---|
| 2025.11.07 | ₩5,280 | ₩5,320 | ₩5,180 | ₩5,230 | -0.95% | 2.6만 |
|---|
| 2025.11.06 | ₩5,220 | ₩5,360 | ₩5,180 | ₩5,340 | +2.30% | 3.6만 |
|---|
| 2025.11.05 | ₩5,200 | ₩5,290 | ₩4,995 | ₩5,230 | +0.58% | 9.7만 |
|---|
| 2025.11.04 | ₩5,360 | ₩5,360 | ₩5,180 | ₩5,220 | -2.61% | 9.4만 |
|---|
| 2025.11.03 | ₩5,430 | ₩5,440 | ₩5,230 | ₩5,400 | -0.55% | 10.6만 |
|---|
| 2025.10.31 | ₩5,530 | ₩5,530 | ₩5,380 | ₩5,410 | -2.17% | 6.5만 |
|---|
| 2025.10.30 | ₩5,630 | ₩5,740 | ₩5,400 | ₩5,420 | -3.73% | 10.9만 |
|---|
| 2025.10.29 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,430 | -1.27% | 3.7만 |
|---|
| 2025.10.28 | ₩5,530 | ₩5,780 | ₩5,390 | ₩5,440 | -1.63% | 10.3만 |
|---|
| 2025.10.27 | ₩5,600 | ₩5,600 | ₩5,420 | ₩5,510 | -1.61% | 7.7만 |
|---|
| 2025.10.24 | ₩5,560 | ₩5,600 | ₩5,470 | ₩5,530 | -0.54% | 6.8만 |
|---|
| 2025.10.23 | ₩5,670 | ₩5,760 | ₩5,540 | ₩5,550 | -2.12% | 6만 |
|---|
| 2025.10.22 | ₩5,790 | ₩5,790 | ₩5,600 | ₩5,750 | -0.69% | 6.3만 |
|---|
| 2025.10.21 | ₩5,690 | ₩5,850 | ₩5,650 | ₩5,690 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩5,620 | ₩5,790 | ₩5,570 | ₩5,660 | +0.71% | 3.4만 |
|---|
| 2025.10.17 | ₩5,580 | ₩5,710 | ₩5,560 | ₩5,590 | +0.18% | 6.1만 |
|---|
| 2025.10.16 | ₩5,770 | ₩5,890 | ₩5,620 | ₩5,680 | -1.56% | 13.3만 |
|---|
| 2025.10.15 | ₩5,600 | ₩5,730 | ₩5,530 | ₩5,680 | +1.43% | 14.6만 |
|---|
| 2025.10.14 | ₩5,550 | ₩5,980 | ₩5,500 | ₩5,540 | -0.18% | 140.9만 |
|---|
| 2025.10.13 | ₩5,500 | ₩5,560 | ₩5,410 | ₩5,500 | 0.00% | 3.9만 |
|---|
| 2025.10.10 | ₩5,450 | ₩5,550 | ₩5,340 | ₩5,500 | +0.92% | 3.4만 |
|---|