시장 데이터를 불러오는 중
전체 종목
넵튠 과거 주가
217270.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
217270.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,475 | ₩2,475 | ₩2,420 | ₩2,460 | -0.61% | 5.2만 |
| 2026.10.07 | ₩2,500 | ₩2,600 | ₩2,425 | ₩2,430 | -2.80% | 3.5만 |
| 2026.10.06 | ₩2,385 | ₩2,500 | ₩2,380 | ₩2,470 | +3.56% | 6.7만 |
| 2026.10.02 | ₩2,360 | ₩2,410 | ₩2,360 | ₩2,385 | +1.06% | 2만 |
| 2026.10.01 | ₩2,370 | ₩2,370 | ₩2,340 | ₩2,360 | -0.42% | 1.2만 |
| 2026.09.30 | ₩2,350 | ₩2,375 | ₩2,340 | ₩2,365 | +0.64% | 2만 |
| 2026.09.29 | ₩2,375 | ₩2,400 | ₩2,330 | ₩2,340 | -1.47% | 7.3만 |
| 2026.09.28 | ₩2,400 | ₩2,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,365 |
| ₩2,395 |
| -0.21% |
| 2.7만 |
| 2026.09.23 | ₩2,385 | ₩2,450 | ₩2,360 | ₩2,365 | -0.84% | 2.3만 |
|---|
| 2026.09.22 | ₩2,360 | ₩2,400 | ₩2,360 | ₩2,385 | +1.06% | 2.6만 |
|---|
| 2026.09.21 | ₩2,455 | ₩2,470 | ₩2,370 | ₩2,395 | -2.44% | 3.5만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,570 | ₩2,370 | ₩2,430 | -5.45% | 13.4만 |
|---|
| 2026.09.17 | ₩2,520 | ₩2,550 | ₩2,485 | ₩2,520 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩2,620 | ₩2,660 | ₩2,515 | ₩2,515 | -4.01% | 4.8만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,650 | ₩2,590 | ₩2,595 | -1.70% | 5.5만 |
|---|
| 2026.09.14 | ₩2,580 | ₩2,715 | ₩2,540 | ₩2,585 | +0.19% | 10.4만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,625 | ₩2,525 | ₩2,580 | -0.77% | 3.9만 |
|---|
| 2026.09.10 | ₩2,425 | ₩2,625 | ₩2,390 | ₩2,600 | +7.22% | 7.4만 |
|---|
| 2026.09.09 | ₩2,350 | ₩2,440 | ₩2,350 | ₩2,405 | +2.34% | 8.6만 |
|---|
| 2026.09.08 | ₩2,355 | ₩2,415 | ₩2,355 | ₩2,360 | +0.21% | 1.5만 |
|---|
| 2026.09.07 | ₩2,400 | ₩2,450 | ₩2,280 | ₩2,385 | -0.63% | 2.7만 |
|---|
| 2026.09.04 | ₩2,425 | ₩2,460 | ₩2,400 | ₩2,400 | -1.03% | 4.6만 |
|---|
| 2026.09.03 | ₩2,450 | ₩2,465 | ₩2,380 | ₩2,410 | -1.63% | 2만 |
|---|
| 2026.09.02 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,440 | -1.41% | 2.2만 |
|---|
| 2026.09.01 | ₩2,445 | ₩2,500 | ₩2,445 | ₩2,475 | +1.23% | 9.6천 |
|---|
| 2026.08.31 | ₩2,440 | ₩2,480 | ₩2,360 | ₩2,445 | +0.20% | 6.6만 |
|---|
| 2026.08.28 | ₩2,440 | ₩2,470 | ₩2,385 | ₩2,440 | 0.00% | 4.8만 |
|---|
| 2026.08.27 | ₩2,520 | ₩2,520 | ₩2,415 | ₩2,440 | -3.17% | 1만 |
|---|
| 2026.08.26 | ₩2,445 | ₩2,485 | ₩2,405 | ₩2,445 | 0.00% | 4.6만 |
|---|
| 2026.08.25 | ₩2,450 | ₩2,470 | ₩2,380 | ₩2,445 | -0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩2,465 | ₩2,520 | ₩2,440 | ₩2,440 | -1.01% | 3.1만 |
|---|
| 2026.08.21 | ₩2,460 | ₩2,480 | ₩2,400 | ₩2,465 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩2,475 | ₩2,515 | ₩2,450 | ₩2,460 | -0.61% | 1.9만 |
|---|
| 2026.08.19 | ₩2,540 | ₩2,545 | ₩2,430 | ₩2,450 | -3.54% | 3.4만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,600 | ₩2,440 | ₩2,515 | -3.27% | 7.6만 |
|---|
| 2026.08.14 | ₩2,590 | ₩2,695 | ₩2,585 | ₩2,600 | +0.39% | 5.5만 |
|---|
| 2026.08.13 | ₩2,535 | ₩2,715 | ₩2,470 | ₩2,590 | +2.17% | 38만 |
|---|
| 2026.08.12 | ₩2,615 | ₩2,680 | ₩2,450 | ₩2,535 | -3.06% | 10.5만 |
|---|
| 2026.08.11 | ₩2,520 | ₩2,610 | ₩2,500 | ₩2,605 | +3.37% | 4.8만 |
|---|
| 2026.08.10 | ₩2,490 | ₩2,580 | ₩2,465 | ₩2,520 | +1.20% | 3.9만 |
|---|
| 2026.08.07 | ₩2,435 | ₩2,500 | ₩2,400 | ₩2,490 | +2.26% | 1.5만 |
|---|
| 2026.08.06 | ₩2,400 | ₩2,475 | ₩2,375 | ₩2,435 | +1.46% | 2.5만 |
|---|
| 2026.08.05 | ₩2,400 | ₩2,490 | ₩2,380 | ₩2,420 | +0.83% | 4.2만 |
|---|
| 2026.08.04 | ₩2,225 | ₩2,500 | ₩2,225 | ₩2,440 | +9.66% | 5.8만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,340 | ₩2,180 | ₩2,265 | +3.90% | 1.3만 |
|---|
| 2026.07.31 | ₩2,240 | ₩2,295 | ₩2,230 | ₩2,255 | +0.67% | 2만 |
|---|
| 2026.07.30 | ₩2,170 | ₩2,310 | ₩2,170 | ₩2,210 | +1.84% | 1.9만 |
|---|
| 2026.07.29 | ₩2,320 | ₩2,360 | ₩2,165 | ₩2,230 | -3.88% | 5.6만 |
|---|
| 2026.07.28 | ₩2,355 | ₩2,390 | ₩2,280 | ₩2,320 | -1.49% | 3.2만 |
|---|
| 2026.07.27 | ₩2,310 | ₩2,390 | ₩2,300 | ₩2,355 | +1.95% | 2.7만 |
|---|
| 2026.07.24 | ₩2,300 | ₩2,375 | ₩2,280 | ₩2,310 | +0.43% | 3.2만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,320 | ₩2,215 | ₩2,305 | +3.13% | 2.9만 |
|---|
| 2026.07.22 | ₩2,250 | ₩2,275 | ₩2,200 | ₩2,230 | -0.89% | 2만 |
|---|
| 2026.07.21 | ₩2,225 | ₩2,275 | ₩2,170 | ₩2,230 | +0.22% | 3만 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,285 | ₩2,165 | ₩2,225 | -2.63% | 1.9만 |
|---|
| 2026.07.16 | ₩2,230 | ₩2,295 | ₩2,175 | ₩2,285 | +2.47% | 1.9만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,230 | ₩2,110 | ₩2,230 | +5.69% | 3.8만 |
|---|
| 2026.07.14 | ₩2,220 | ₩2,220 | ₩2,070 | ₩2,115 | -4.73% | 16.2만 |
|---|
| 2026.07.13 | ₩2,340 | ₩2,340 | ₩2,165 | ₩2,175 | -7.05% | 7.9만 |
|---|
| 2026.07.10 | ₩2,185 | ₩2,385 | ₩2,185 | ₩2,315 | +5.95% | 5.6만 |
|---|
| 2026.07.09 | ₩2,305 | ₩2,395 | ₩2,170 | ₩2,170 | -5.86% | 16만 |
|---|
| 2026.07.08 | ₩2,350 | ₩2,390 | ₩2,295 | ₩2,340 | -0.43% | 3.4만 |
|---|
| 2026.07.07 | ₩2,350 | ₩2,395 | ₩2,275 | ₩2,355 | +0.21% | 5만 |
|---|
| 2026.07.06 | ₩2,350 | ₩2,400 | ₩2,315 | ₩2,350 | 0.00% | 1.8만 |
|---|
| 2026.07.03 | ₩2,420 | ₩2,420 | ₩2,320 | ₩2,350 | -2.89% | 2.9만 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,445 | ₩2,320 | ₩2,425 | +4.53% | 3만 |
|---|
| 2026.07.01 | ₩2,370 | ₩2,430 | ₩2,300 | ₩2,425 | +2.32% | 2.1만 |
|---|
| 2026.06.30 | ₩2,305 | ₩2,395 | ₩2,305 | ₩2,370 | +2.82% | 2.6만 |
|---|
| 2026.06.29 | ₩2,025 | ₩2,345 | ₩2,025 | ₩2,305 | +13.83% | 8.9만 |
|---|
| 2026.06.26 | ₩2,250 | ₩2,285 | ₩2,100 | ₩2,175 | -3.33% | 17.4만 |
|---|
| 2026.06.25 | ₩2,400 | ₩2,410 | ₩2,230 | ₩2,350 | -2.08% | 12.2만 |
|---|
| 2026.06.24 | ₩2,330 | ₩2,470 | ₩2,255 | ₩2,400 | +3.00% | 14만 |
|---|
| 2026.06.23 | ₩2,495 | ₩2,560 | ₩2,385 | ₩2,450 | -1.80% | 11.3만 |
|---|
| 2026.06.22 | ₩2,605 | ₩2,665 | ₩2,515 | ₩2,565 | -1.54% | 5.3만 |
|---|
| 2026.06.19 | ₩2,725 | ₩2,725 | ₩2,510 | ₩2,605 | -4.40% | 10.4만 |
|---|
| 2026.06.18 | ₩2,805 | ₩2,830 | ₩2,705 | ₩2,725 | -2.85% | 4만 |
|---|
| 2026.06.17 | ₩2,820 | ₩2,855 | ₩2,740 | ₩2,830 | +0.35% | 3.7만 |
|---|
| 2026.06.16 | ₩2,830 | ₩2,850 | ₩2,650 | ₩2,820 | -0.35% | 4.4만 |
|---|
| 2026.06.15 | ₩2,755 | ₩2,860 | ₩2,755 | ₩2,825 | +2.54% | 3만 |
|---|
| 2026.06.12 | ₩2,750 | ₩2,850 | ₩2,745 | ₩2,745 | -0.18% | 3.9만 |
|---|
| 2026.06.11 | ₩2,740 | ₩2,770 | ₩2,680 | ₩2,745 | +0.18% | 2.8만 |
|---|
| 2026.06.10 | ₩2,770 | ₩2,845 | ₩2,695 | ₩2,760 | -0.36% | 5.9만 |
|---|
| 2026.06.09 | ₩2,720 | ₩2,925 | ₩2,720 | ₩2,820 | +3.68% | 5.7만 |
|---|
| 2026.06.08 | ₩2,755 | ₩2,970 | ₩2,745 | ₩2,770 | +0.54% | 7.6만 |
|---|
| 2026.06.05 | ₩2,890 | ₩3,000 | ₩2,850 | ₩2,965 | +2.60% | 5.7만 |
|---|
| 2026.06.04 | ₩2,995 | ₩3,000 | ₩2,870 | ₩2,910 | -2.84% | 4.2만 |
|---|
| 2026.06.02 | ₩2,850 | ₩2,990 | ₩2,820 | ₩2,975 | +4.39% | 10.5만 |
|---|
| 2026.06.01 | ₩3,005 | ₩3,015 | ₩2,845 | ₩2,950 | -1.83% | 14.1만 |
|---|
| 2026.05.29 | ₩3,075 | ₩3,120 | ₩2,980 | ₩3,005 | -2.28% | 5만 |
|---|
| 2026.05.28 | ₩3,140 | ₩3,160 | ₩2,965 | ₩3,075 | -2.07% | 8만 |
|---|
| 2026.05.27 | ₩3,125 | ₩3,195 | ₩3,025 | ₩3,110 | -0.48% | 9.6만 |
|---|
| 2026.05.26 | ₩3,230 | ₩3,270 | ₩3,135 | ₩3,195 | -1.08% | 5만 |
|---|
| 2026.05.22 | ₩3,115 | ₩3,270 | ₩3,115 | ₩3,230 | +3.69% | 6.2만 |
|---|
| 2026.05.21 | ₩3,095 | ₩3,210 | ₩3,085 | ₩3,115 | +0.65% | 6.3만 |
|---|
| 2026.05.20 | ₩3,225 | ₩3,230 | ₩3,080 | ₩3,090 | -4.19% | 7만 |
|---|
| 2026.05.19 | ₩3,225 | ₩3,290 | ₩3,160 | ₩3,245 | +0.62% | 8.4만 |
|---|
| 2026.05.18 | ₩3,405 | ₩3,405 | ₩3,210 | ₩3,250 | -4.55% | 16만 |
|---|
| 2026.05.15 | ₩3,450 | ₩3,515 | ₩3,330 | ₩3,410 | -1.16% | 10.3만 |
|---|
| 2026.05.14 | ₩3,375 | ₩3,475 | ₩3,310 | ₩3,475 | +2.96% | 7.9만 |
|---|
| 2026.05.13 | ₩3,440 | ₩3,440 | ₩3,355 | ₩3,370 | -2.03% | 5.2만 |
|---|
| 2026.05.12 | ₩3,530 | ₩3,550 | ₩3,370 | ₩3,440 | -2.55% | 12.5만 |
|---|
| 2026.05.11 | ₩3,710 | ₩3,715 | ₩3,520 | ₩3,540 | -4.58% | 12.5만 |
|---|
| 2026.05.08 | ₩3,785 | ₩3,785 | ₩3,660 | ₩3,710 | -1.98% | 6.3만 |
|---|
| 2026.05.07 | ₩3,840 | ₩3,840 | ₩3,705 | ₩3,720 | -3.13% | 6.6만 |
|---|
| 2026.05.06 | ₩3,960 | ₩4,010 | ₩3,800 | ₩3,840 | -3.03% | 9.6만 |
|---|
| 2026.05.04 | ₩4,145 | ₩4,150 | ₩3,960 | ₩3,960 | -4.46% | 6.5만 |
|---|
| 2026.04.30 | ₩4,145 | ₩4,145 | ₩4,015 | ₩4,065 | -1.93% | 6만 |
|---|
| 2026.04.29 | ₩3,995 | ₩4,190 | ₩3,995 | ₩4,060 | +1.63% | 6.1만 |
|---|
| 2026.04.28 | ₩3,990 | ₩4,050 | ₩3,955 | ₩4,000 | +0.25% | 5.7만 |
|---|
| 2026.04.27 | ₩4,010 | ₩4,155 | ₩4,000 | ₩4,020 | +0.25% | 7.6만 |
|---|
| 2026.04.24 | ₩3,800 | ₩4,055 | ₩3,795 | ₩4,010 | +5.53% | 7.9만 |
|---|
| 2026.04.23 | ₩3,880 | ₩3,915 | ₩3,790 | ₩3,790 | -2.32% | 6.1만 |
|---|
| 2026.04.22 | ₩3,900 | ₩3,940 | ₩3,865 | ₩3,880 | -0.51% | 3.2만 |
|---|
| 2026.04.21 | ₩3,920 | ₩3,980 | ₩3,880 | ₩3,900 | -0.51% | 6.4만 |
|---|
| 2026.04.20 | ₩4,020 | ₩4,045 | ₩3,890 | ₩3,920 | -2.49% | 7.8만 |
|---|
| 2026.04.17 | ₩4,010 | ₩4,030 | ₩3,935 | ₩4,025 | +0.37% | 5.9만 |
|---|
| 2026.04.16 | ₩4,085 | ₩4,120 | ₩4,010 | ₩4,010 | -1.84% | 7.7만 |
|---|
| 2026.04.15 | ₩4,065 | ₩4,090 | ₩4,005 | ₩4,060 | -0.12% | 6.3만 |
|---|
| 2026.04.14 | ₩3,850 | ₩4,085 | ₩3,800 | ₩4,065 | +5.58% | 8.7만 |
|---|
| 2026.04.13 | ₩3,715 | ₩3,855 | ₩3,665 | ₩3,820 | +2.83% | 6.3만 |
|---|
| 2026.04.10 | ₩3,750 | ₩3,850 | ₩3,690 | ₩3,805 | +1.47% | 8.1만 |
|---|
| 2026.04.09 | ₩3,650 | ₩3,795 | ₩3,565 | ₩3,755 | +2.88% | 14.3만 |
|---|
| 2026.04.08 | ₩3,105 | ₩3,645 | ₩3,045 | ₩3,645 | +17.39% | 185.9만 |
|---|
| 2026.04.07 | ₩3,850 | ₩3,910 | ₩3,650 | ₩3,650 | -5.19% | 16.6만 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,000 | ₩3,870 | ₩3,895 | -1.39% | 3.8만 |
|---|
| 2026.04.03 | ₩4,000 | ₩4,055 | ₩3,955 | ₩3,980 | -0.50% | 1.9만 |
|---|
| 2026.04.02 | ₩4,140 | ₩4,170 | ₩3,760 | ₩4,000 | -3.38% | 8.8만 |
|---|
| 2026.04.01 | ₩4,035 | ₩4,145 | ₩4,035 | ₩4,135 | +2.48% | 5.3만 |
|---|
| 2026.03.31 | ₩4,030 | ₩4,160 | ₩4,000 | ₩4,020 | -0.25% | 4.9만 |
|---|
| 2026.03.30 | ₩4,100 | ₩4,150 | ₩4,000 | ₩4,035 | -1.59% | 3.6만 |
|---|
| 2026.03.27 | ₩4,040 | ₩4,195 | ₩3,995 | ₩4,195 | +3.84% | 5.6만 |
|---|
| 2026.03.26 | ₩4,200 | ₩4,250 | ₩4,055 | ₩4,065 | -3.21% | 4.8만 |
|---|
| 2026.03.25 | ₩4,050 | ₩4,195 | ₩4,050 | ₩4,175 | +3.09% | 3.9만 |
|---|
| 2026.03.24 | ₩4,080 | ₩4,180 | ₩4,040 | ₩4,065 | -0.37% | 2.2만 |
|---|
| 2026.03.23 | ₩4,235 | ₩4,235 | ₩4,000 | ₩4,040 | -4.60% | 6.7만 |
|---|
| 2026.03.20 | ₩4,255 | ₩4,315 | ₩4,220 | ₩4,235 | -0.47% | 2.8만 |
|---|
| 2026.03.19 | ₩4,350 | ₩4,350 | ₩4,195 | ₩4,235 | -2.64% | 5.6만 |
|---|
| 2026.03.18 | ₩4,380 | ₩4,435 | ₩4,300 | ₩4,360 | -0.46% | 4.2만 |
|---|
| 2026.03.17 | ₩4,325 | ₩4,455 | ₩4,290 | ₩4,380 | +1.27% | 3.5만 |
|---|
| 2026.03.16 | ₩4,390 | ₩4,425 | ₩4,290 | ₩4,325 | -1.48% | 5.3만 |
|---|
| 2026.03.13 | ₩4,395 | ₩4,565 | ₩4,320 | ₩4,400 | +0.11% | 8.7만 |
|---|
| 2026.03.12 | ₩4,290 | ₩4,410 | ₩4,290 | ₩4,395 | +2.45% | 1.3만 |
|---|
| 2026.03.11 | ₩4,340 | ₩4,420 | ₩4,280 | ₩4,290 | -1.15% | 2.7만 |
|---|
| 2026.03.10 | ₩4,230 | ₩4,360 | ₩4,220 | ₩4,350 | +2.84% | 2.8만 |
|---|
| 2026.03.09 | ₩4,095 | ₩4,210 | ₩4,050 | ₩4,195 | +2.44% | 9.8만 |
|---|
| 2026.03.06 | ₩4,260 | ₩4,380 | ₩4,050 | ₩4,270 | +0.23% | 9.2만 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,320 | ₩4,120 | ₩4,265 | +3.52% | 14.1만 |
|---|
| 2026.03.04 | ₩4,365 | ₩4,425 | ₩3,930 | ₩4,050 | -7.22% | 30.4만 |
|---|
| 2026.03.03 | ₩4,695 | ₩4,695 | ₩4,450 | ₩4,450 | -5.22% | 18만 |
|---|
| 2026.02.27 | ₩4,590 | ₩4,700 | ₩4,505 | ₩4,700 | +2.40% | 9.1만 |
|---|
| 2026.02.26 | ₩4,730 | ₩4,780 | ₩4,580 | ₩4,590 | -2.96% | 25.4만 |
|---|
| 2026.02.25 | ₩4,845 | ₩4,845 | ₩4,710 | ₩4,730 | -2.37% | 20.3만 |
|---|
| 2026.02.24 | ₩4,865 | ₩4,880 | ₩4,815 | ₩4,845 | -0.41% | 8.4만 |
|---|
| 2026.02.23 | ₩4,905 | ₩4,925 | ₩4,815 | ₩4,865 | -0.82% | 9.4만 |
|---|
| 2026.02.20 | ₩5,000 | ₩5,050 | ₩4,930 | ₩4,930 | -1.40% | 8.4만 |
|---|
| 2026.02.19 | ₩4,995 | ₩5,090 | ₩4,895 | ₩5,040 | +0.90% | 9.9만 |
|---|
| 2026.02.13 | ₩5,120 | ₩5,120 | ₩4,920 | ₩4,995 | -2.44% | 5.7만 |
|---|
| 2026.02.12 | ₩5,100 | ₩5,150 | ₩5,080 | ₩5,110 | +0.20% | 3.8만 |
|---|
| 2026.02.11 | ₩5,110 | ₩5,160 | ₩5,050 | ₩5,100 | -0.20% | 4.4만 |
|---|
| 2026.02.10 | ₩5,050 | ₩5,190 | ₩5,050 | ₩5,110 | +1.19% | 4.4만 |
|---|
| 2026.02.09 | ₩4,950 | ₩5,130 | ₩4,930 | ₩5,020 | +1.41% | 8.7만 |
|---|
| 2026.02.06 | ₩4,960 | ₩4,980 | ₩4,770 | ₩4,910 | -1.01% | 10.4만 |
|---|
| 2026.02.05 | ₩5,120 | ₩5,140 | ₩4,985 | ₩4,985 | -2.64% | 8.2만 |
|---|
| 2026.02.04 | ₩5,030 | ₩5,200 | ₩4,960 | ₩5,120 | +1.79% | 9만 |
|---|
| 2026.02.03 | ₩5,130 | ₩5,160 | ₩4,975 | ₩5,030 | -1.95% | 11.2만 |
|---|
| 2026.02.02 | ₩5,340 | ₩5,380 | ₩5,000 | ₩5,050 | -5.43% | 24.5만 |
|---|
| 2026.01.30 | ₩5,470 | ₩5,470 | ₩5,270 | ₩5,380 | -1.65% | 22.4만 |
|---|
| 2026.01.29 | ₩5,390 | ₩5,520 | ₩5,280 | ₩5,470 | +1.48% | 10.8만 |
|---|
| 2026.01.28 | ₩5,400 | ₩5,490 | ₩5,350 | ₩5,390 | -0.19% | 9.1만 |
|---|
| 2026.01.27 | ₩5,440 | ₩5,500 | ₩5,340 | ₩5,400 | -0.74% | 12.2만 |
|---|
| 2026.01.26 | ₩5,340 | ₩5,480 | ₩5,300 | ₩5,400 | +1.12% | 14.1만 |
|---|
| 2026.01.23 | ₩5,140 | ₩5,370 | ₩5,100 | ₩5,340 | +3.89% | 11.5만 |
|---|
| 2026.01.22 | ₩5,210 | ₩5,240 | ₩5,120 | ₩5,140 | -1.34% | 8.5만 |
|---|
| 2026.01.21 | ₩5,200 | ₩5,280 | ₩5,080 | ₩5,210 | +0.19% | 11.3만 |
|---|
| 2026.01.20 | ₩5,140 | ₩5,450 | ₩5,120 | ₩5,210 | +1.36% | 13만 |
|---|
| 2026.01.19 | ₩5,330 | ₩5,330 | ₩5,010 | ₩5,180 | -2.81% | 15.7만 |
|---|
| 2026.01.16 | ₩5,310 | ₩5,430 | ₩5,260 | ₩5,330 | +0.38% | 8.4만 |
|---|
| 2026.01.15 | ₩5,220 | ₩5,350 | ₩5,210 | ₩5,310 | +1.72% | 7.9만 |
|---|
| 2026.01.14 | ₩5,300 | ₩5,310 | ₩5,200 | ₩5,220 | -1.51% | 4.6만 |
|---|
| 2026.01.13 | ₩5,100 | ₩5,330 | ₩5,100 | ₩5,280 | +3.53% | 6.2만 |
|---|
| 2026.01.12 | ₩4,960 | ₩5,200 | ₩4,925 | ₩5,100 | +2.82% | 8.5만 |
|---|
| 2026.01.09 | ₩5,030 | ₩5,080 | ₩4,985 | ₩5,000 | -0.60% | 3.9만 |
|---|
| 2026.01.08 | ₩5,120 | ₩5,150 | ₩4,990 | ₩5,000 | -2.34% | 9.1만 |
|---|
| 2026.01.07 | ₩5,250 | ₩5,300 | ₩5,080 | ₩5,120 | -2.48% | 7.6만 |
|---|
| 2026.01.06 | ₩5,190 | ₩5,360 | ₩5,150 | ₩5,300 | +2.12% | 16만 |
|---|
| 2026.01.05 | ₩5,360 | ₩5,490 | ₩5,140 | ₩5,190 | -3.17% | 19.3만 |
|---|
| 2026.01.02 | ₩5,090 | ₩5,450 | ₩5,070 | ₩5,360 | +5.30% | 18만 |
|---|
| 2025.12.30 | ₩4,980 | ₩5,190 | ₩4,930 | ₩5,130 | +3.01% | 6.2만 |
|---|
| 2025.12.29 | ₩4,910 | ₩4,950 | ₩4,880 | ₩4,950 | +0.81% | 9.8천 |
|---|
| 2025.12.26 | ₩5,000 | ₩5,010 | ₩4,840 | ₩4,935 | -1.30% | 7.9만 |
|---|
| 2025.12.24 | ₩5,000 | ₩5,030 | ₩4,980 | ₩4,995 | -0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩5,120 | ₩5,120 | ₩4,995 | ₩5,000 | -2.34% | 2.3만 |
|---|
| 2025.12.22 | ₩5,050 | ₩5,110 | ₩5,020 | ₩5,090 | +0.79% | 3.3만 |
|---|
| 2025.12.19 | ₩4,910 | ₩5,010 | ₩4,900 | ₩5,010 | +2.04% | 2.4만 |
|---|
| 2025.12.18 | ₩4,950 | ₩4,955 | ₩4,885 | ₩4,905 | -0.91% | 2.4만 |
|---|
| 2025.12.17 | ₩4,965 | ₩4,965 | ₩4,855 | ₩4,950 | -0.30% | 2.6만 |
|---|
| 2025.12.16 | ₩4,990 | ₩5,020 | ₩4,900 | ₩4,910 | -1.60% | 7.2만 |
|---|
| 2025.12.15 | ₩5,020 | ₩5,050 | ₩4,970 | ₩5,050 | +0.60% | 4.6만 |
|---|
| 2025.12.12 | ₩5,070 | ₩5,110 | ₩4,970 | ₩5,040 | -0.59% | 12.2만 |
|---|
| 2025.12.11 | ₩5,120 | ₩5,120 | ₩5,020 | ₩5,070 | -0.98% | 2.6만 |
|---|
| 2025.12.10 | ₩5,060 | ₩5,110 | ₩5,030 | ₩5,070 | +0.20% | 6.1천 |
|---|
| 2025.12.09 | ₩5,080 | ₩5,120 | ₩5,030 | ₩5,080 | 0.00% | 2.2만 |
|---|
| 2025.12.08 | ₩5,170 | ₩5,170 | ₩5,050 | ₩5,080 | -1.74% | 2.2만 |
|---|
| 2025.12.05 | ₩5,140 | ₩5,180 | ₩5,010 | ₩5,100 | -0.78% | 3.4만 |
|---|
| 2025.12.04 | ₩5,040 | ₩5,180 | ₩4,995 | ₩5,060 | +0.40% | 6.1만 |
|---|
| 2025.12.03 | ₩4,970 | ₩5,010 | ₩4,940 | ₩5,000 | +0.60% | 2.7만 |
|---|
| 2025.12.02 | ₩5,030 | ₩5,040 | ₩4,900 | ₩4,945 | -1.69% | 6.1만 |
|---|
| 2025.12.01 | ₩5,160 | ₩5,200 | ₩4,970 | ₩4,990 | -3.29% | 7.4만 |
|---|
| 2025.11.28 | ₩5,030 | ₩5,150 | ₩5,030 | ₩5,130 | +1.99% | 3.6만 |
|---|
| 2025.11.27 | ₩5,190 | ₩5,200 | ₩5,060 | ₩5,070 | -2.31% | 2.2만 |
|---|
| 2025.11.26 | ₩5,080 | ₩5,230 | ₩5,080 | ₩5,140 | +1.18% | 4.9만 |
|---|
| 2025.11.25 | ₩5,080 | ₩5,180 | ₩4,995 | ₩5,130 | +0.98% | 4.2만 |
|---|
| 2025.11.24 | ₩5,220 | ₩5,260 | ₩5,050 | ₩5,090 | -2.49% | 3.6만 |
|---|
| 2025.11.21 | ₩5,300 | ₩5,300 | ₩5,130 | ₩5,210 | -1.70% | 6.5만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,530 | ₩5,170 | ₩5,310 | +1.53% | 7.2만 |
|---|
| 2025.11.19 | ₩5,220 | ₩5,280 | ₩5,150 | ₩5,270 | +0.96% | 6.3만 |
|---|
| 2025.11.18 | ₩5,250 | ₩5,360 | ₩5,210 | ₩5,270 | +0.38% | 5.9만 |
|---|
| 2025.11.17 | ₩5,610 | ₩5,770 | ₩5,350 | ₩5,350 | -4.63% | 6.3만 |
|---|
| 2025.11.14 | ₩5,730 | ₩5,790 | ₩5,610 | ₩5,650 | -1.40% | 2.8만 |
|---|
| 2025.11.13 | ₩5,850 | ₩5,910 | ₩5,730 | ₩5,750 | -1.71% | 2.9만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,900 | ₩5,700 | ₩5,850 | +2.63% | 3.4만 |
|---|
| 2025.11.11 | ₩5,790 | ₩5,940 | ₩5,660 | ₩5,720 | -1.21% | 4.2만 |
|---|
| 2025.11.10 | ₩5,760 | ₩5,770 | ₩5,650 | ₩5,710 | -0.87% | 3.2만 |
|---|
| 2025.11.07 | ₩5,850 | ₩5,850 | ₩5,500 | ₩5,600 | -4.27% | 6만 |
|---|
| 2025.11.06 | ₩5,830 | ₩5,880 | ₩5,670 | ₩5,840 | +0.17% | 4.9만 |
|---|
| 2025.11.05 | ₩5,830 | ₩5,860 | ₩5,600 | ₩5,760 | -1.20% | 8.9만 |
|---|
| 2025.11.04 | ₩5,730 | ₩5,930 | ₩5,710 | ₩5,830 | +1.75% | 5.8만 |
|---|
| 2025.11.03 | ₩5,890 | ₩5,900 | ₩5,730 | ₩5,790 | -1.70% | 8.1만 |
|---|
| 2025.10.31 | ₩5,810 | ₩6,070 | ₩5,810 | ₩5,900 | +1.55% | 3.9만 |
|---|
| 2025.10.30 | ₩6,080 | ₩6,160 | ₩5,650 | ₩5,940 | -2.30% | 7.5만 |
|---|
| 2025.10.29 | ₩6,090 | ₩6,170 | ₩6,060 | ₩6,130 | +0.66% | 5.7만 |
|---|
| 2025.10.28 | ₩6,120 | ₩6,245 | ₩6,050 | ₩6,110 | -0.16% | 6.1만 |
|---|
| 2025.10.27 | ₩6,080 | ₩6,100 | ₩5,980 | ₩6,070 | -0.16% | 3.9만 |
|---|
| 2025.10.24 | ₩6,110 | ₩6,140 | ₩6,020 | ₩6,080 | -0.49% | 2.8만 |
|---|
| 2025.10.23 | ₩6,030 | ₩6,150 | ₩6,000 | ₩6,080 | +0.83% | 3.2만 |
|---|
| 2025.10.22 | ₩6,070 | ₩6,100 | ₩5,920 | ₩6,080 | +0.16% | 3.6만 |
|---|
| 2025.10.21 | ₩6,100 | ₩6,180 | ₩5,960 | ₩6,040 | -0.98% | 6.7만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,100 | ₩5,980 | ₩6,080 | +0.83% | 1.9만 |
|---|
| 2025.10.17 | ₩6,170 | ₩6,260 | ₩6,040 | ₩6,040 | -2.11% | 5.6만 |
|---|
| 2025.10.16 | ₩6,090 | ₩6,320 | ₩6,080 | ₩6,190 | +1.64% | 6.2만 |
|---|
| 2025.10.15 | ₩5,880 | ₩6,110 | ₩5,830 | ₩6,080 | +3.40% | 4.5만 |
|---|
| 2025.10.14 | ₩5,810 | ₩5,990 | ₩5,810 | ₩5,910 | +1.72% | 3.6만 |
|---|
| 2025.10.13 | ₩5,770 | ₩5,920 | ₩5,750 | ₩5,830 | +1.04% | 4만 |
|---|
| 2025.10.10 | ₩5,950 | ₩6,000 | ₩5,800 | ₩5,900 | -0.84% | 6.9만 |
|---|