시장 데이터를 불러오는 중
전체 종목
넥슨게임즈 과거 주가
225570.KQ · KOSDAQ
주요 제품·사업: 온라인 및 모바일 게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225570.KQ · KOSDAQ
주요 제품·사업: 온라인 및 모바일 게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,500 | ₩10,500 | ₩9,750 | ₩10,010 | -4.67% | 24.2만 |
| 2026.10.07 | ₩10,690 | ₩11,060 | ₩10,380 | ₩10,440 | -2.34% | 29.2만 |
| 2026.10.06 | ₩10,750 | ₩10,950 | ₩10,720 | ₩10,950 | +1.86% | 7.3만 |
| 2026.10.02 | ₩10,860 | ₩10,990 | ₩10,650 | ₩10,850 | -0.09% | 6만 |
| 2026.10.01 | ₩10,260 | ₩10,900 | ₩10,210 | ₩10,860 | +5.85% | 18.8만 |
| 2026.09.30 | ₩10,950 | ₩10,990 | ₩10,240 | ₩10,350 | -5.48% | 19.6만 |
| 2026.09.29 | ₩10,970 | ₩11,050 | ₩10,750 | ₩10,990 | +0.18% | 11.1만 |
| 2026.09.28 | ₩10,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,780 |
| ₩11,060 |
| +1.56% |
| 6.8만 |
| 2026.09.23 | ₩10,830 | ₩11,010 | ₩10,710 | ₩10,950 | +1.11% | 10.1만 |
|---|
| 2026.09.22 | ₩10,800 | ₩10,990 | ₩10,660 | ₩10,890 | +0.83% | 11.9만 |
|---|
| 2026.09.21 | ₩11,180 | ₩11,180 | ₩10,400 | ₩10,800 | -3.40% | 18.1만 |
|---|
| 2026.09.18 | ₩11,500 | ₩11,510 | ₩11,090 | ₩11,310 | -1.65% | 12.9만 |
|---|
| 2026.09.17 | ₩11,680 | ₩11,680 | ₩10,650 | ₩11,450 | -1.97% | 12.4만 |
|---|
| 2026.09.16 | ₩11,590 | ₩11,650 | ₩11,390 | ₩11,580 | -0.09% | 13만 |
|---|
| 2026.09.15 | ₩11,500 | ₩11,710 | ₩11,400 | ₩11,630 | +1.13% | 11.4만 |
|---|
| 2026.09.14 | ₩11,530 | ₩11,780 | ₩11,380 | ₩11,640 | +0.95% | 7.9만 |
|---|
| 2026.09.11 | ₩11,430 | ₩11,790 | ₩11,430 | ₩11,640 | +1.84% | 17.3만 |
|---|
| 2026.09.10 | ₩11,260 | ₩11,760 | ₩11,260 | ₩11,690 | +3.82% | 17.4만 |
|---|
| 2026.09.09 | ₩10,960 | ₩11,500 | ₩10,830 | ₩11,350 | +3.56% | 18.1만 |
|---|
| 2026.09.08 | ₩11,380 | ₩11,550 | ₩11,250 | ₩11,350 | -0.26% | 17.6만 |
|---|
| 2026.09.07 | ₩11,580 | ₩11,650 | ₩11,330 | ₩11,550 | -0.26% | 10.4만 |
|---|
| 2026.09.04 | ₩11,270 | ₩11,660 | ₩11,070 | ₩11,600 | +2.93% | 10.6만 |
|---|
| 2026.09.03 | ₩11,330 | ₩11,660 | ₩11,070 | ₩11,180 | -1.32% | 20.3만 |
|---|
| 2026.09.02 | ₩11,410 | ₩11,780 | ₩11,410 | ₩11,480 | +0.61% | 20.7만 |
|---|
| 2026.09.01 | ₩10,970 | ₩11,550 | ₩10,940 | ₩11,500 | +4.83% | 18.4만 |
|---|
| 2026.08.31 | ₩10,690 | ₩11,220 | ₩10,690 | ₩11,080 | +3.65% | 66.7만 |
|---|
| 2026.08.28 | ₩10,790 | ₩11,100 | ₩10,780 | ₩11,100 | +2.87% | 10.9만 |
|---|
| 2026.08.27 | ₩10,890 | ₩11,470 | ₩10,850 | ₩11,000 | +1.01% | 34.5만 |
|---|
| 2026.08.26 | ₩10,510 | ₩10,930 | ₩10,430 | ₩10,890 | +3.62% | 28.1만 |
|---|
| 2026.08.25 | ₩9,100 | ₩10,850 | ₩9,100 | ₩10,720 | +17.80% | 72.9만 |
|---|
| 2026.08.24 | ₩9,000 | ₩9,300 | ₩9,000 | ₩9,290 | +3.22% | 8.9만 |
|---|
| 2026.08.21 | ₩9,020 | ₩9,110 | ₩8,850 | ₩9,080 | +0.67% | 10.4만 |
|---|
| 2026.08.20 | ₩9,130 | ₩9,340 | ₩9,120 | ₩9,210 | +0.88% | 9.8만 |
|---|
| 2026.08.19 | ₩8,820 | ₩9,140 | ₩8,710 | ₩9,130 | +3.51% | 10.9만 |
|---|
| 2026.08.18 | ₩9,360 | ₩9,360 | ₩8,930 | ₩8,960 | -4.27% | 15.5만 |
|---|
| 2026.08.14 | ₩9,170 | ₩10,080 | ₩9,100 | ₩9,480 | +3.38% | 36.2만 |
|---|
| 2026.08.13 | ₩9,100 | ₩9,180 | ₩8,990 | ₩9,120 | +0.22% | 10.3만 |
|---|
| 2026.08.12 | ₩9,240 | ₩9,290 | ₩9,040 | ₩9,180 | -0.65% | 11.9만 |
|---|
| 2026.08.11 | ₩9,070 | ₩9,360 | ₩9,020 | ₩9,350 | +3.09% | 14.4만 |
|---|
| 2026.08.10 | ₩9,090 | ₩9,200 | ₩8,970 | ₩9,060 | -0.33% | 12.8만 |
|---|
| 2026.08.07 | ₩8,970 | ₩9,210 | ₩8,930 | ₩9,120 | +1.67% | 8.7만 |
|---|
| 2026.08.06 | ₩9,000 | ₩9,160 | ₩8,890 | ₩9,060 | +0.67% | 11.6만 |
|---|
| 2026.08.05 | ₩9,390 | ₩9,440 | ₩8,940 | ₩9,000 | -4.15% | 21.9만 |
|---|
| 2026.08.04 | ₩9,000 | ₩9,600 | ₩8,990 | ₩9,490 | +5.44% | 14.8만 |
|---|
| 2026.08.03 | ₩8,750 | ₩9,400 | ₩8,740 | ₩8,960 | +2.40% | 12.2만 |
|---|
| 2026.07.31 | ₩8,640 | ₩9,090 | ₩8,270 | ₩9,020 | +4.40% | 17만 |
|---|
| 2026.07.30 | ₩8,520 | ₩9,020 | ₩8,520 | ₩8,610 | +1.06% | 15.1만 |
|---|
| 2026.07.29 | ₩8,680 | ₩8,800 | ₩8,430 | ₩8,720 | +0.46% | 22.7만 |
|---|
| 2026.07.28 | ₩8,760 | ₩9,000 | ₩8,500 | ₩8,720 | -0.46% | 10.3만 |
|---|
| 2026.07.27 | ₩8,830 | ₩9,180 | ₩8,700 | ₩8,950 | +1.36% | 13.3만 |
|---|
| 2026.07.24 | ₩8,500 | ₩8,800 | ₩8,400 | ₩8,760 | +3.06% | 7.7만 |
|---|
| 2026.07.23 | ₩8,120 | ₩8,600 | ₩8,030 | ₩8,590 | +5.79% | 10.8만 |
|---|
| 2026.07.22 | ₩8,200 | ₩8,360 | ₩8,070 | ₩8,100 | -1.22% | 6.8만 |
|---|
| 2026.07.21 | ₩8,200 | ₩8,270 | ₩8,020 | ₩8,130 | -0.85% | 6.6만 |
|---|
| 2026.07.20 | ₩8,290 | ₩8,300 | ₩8,120 | ₩8,240 | -0.60% | 7만 |
|---|
| 2026.07.16 | ₩8,300 | ₩8,440 | ₩8,210 | ₩8,380 | +0.96% | 8.8만 |
|---|
| 2026.07.15 | ₩8,510 | ₩8,630 | ₩8,110 | ₩8,400 | -1.29% | 15만 |
|---|
| 2026.07.14 | ₩8,660 | ₩8,690 | ₩8,280 | ₩8,510 | -1.73% | 10.9만 |
|---|
| 2026.07.13 | ₩9,000 | ₩9,150 | ₩8,500 | ₩8,590 | -4.56% | 10.1만 |
|---|
| 2026.07.10 | ₩8,780 | ₩9,150 | ₩8,770 | ₩8,970 | +2.16% | 11만 |
|---|
| 2026.07.09 | ₩8,640 | ₩8,880 | ₩8,570 | ₩8,770 | +1.50% | 12.8만 |
|---|
| 2026.07.08 | ₩8,890 | ₩9,040 | ₩8,610 | ₩8,850 | -0.45% | 8.9만 |
|---|
| 2026.07.07 | ₩8,600 | ₩9,450 | ₩8,600 | ₩8,970 | +4.30% | 15.1만 |
|---|
| 2026.07.06 | ₩8,630 | ₩8,760 | ₩8,490 | ₩8,740 | +1.27% | 5.9만 |
|---|
| 2026.07.03 | ₩8,800 | ₩8,910 | ₩8,450 | ₩8,790 | -0.11% | 10만 |
|---|
| 2026.07.02 | ₩8,690 | ₩9,040 | ₩8,510 | ₩8,790 | +1.15% | 9.9만 |
|---|
| 2026.07.01 | ₩8,640 | ₩9,020 | ₩8,540 | ₩8,790 | +1.74% | 13.4만 |
|---|
| 2026.06.30 | ₩8,560 | ₩8,960 | ₩8,520 | ₩8,640 | +0.93% | 17.1만 |
|---|
| 2026.06.29 | ₩7,890 | ₩8,700 | ₩7,890 | ₩8,640 | +9.51% | 23.9만 |
|---|
| 2026.06.26 | ₩8,160 | ₩8,290 | ₩7,860 | ₩7,910 | -3.06% | 25.6만 |
|---|
| 2026.06.25 | ₩8,300 | ₩8,540 | ₩8,070 | ₩8,220 | -0.96% | 17.1만 |
|---|
| 2026.06.24 | ₩8,610 | ₩8,850 | ₩8,250 | ₩8,420 | -2.21% | 17.1만 |
|---|
| 2026.06.23 | ₩8,960 | ₩9,300 | ₩8,710 | ₩8,770 | -2.12% | 19.2만 |
|---|
| 2026.06.22 | ₩9,270 | ₩9,480 | ₩9,030 | ₩9,200 | -0.76% | 16.5만 |
|---|
| 2026.06.19 | ₩9,350 | ₩9,360 | ₩9,110 | ₩9,270 | -0.86% | 20.7만 |
|---|
| 2026.06.18 | ₩9,650 | ₩9,720 | ₩9,320 | ₩9,350 | -3.11% | 9.8만 |
|---|
| 2026.06.17 | ₩9,790 | ₩9,810 | ₩9,540 | ₩9,630 | -1.63% | 13.1만 |
|---|
| 2026.06.16 | ₩9,830 | ₩9,880 | ₩9,700 | ₩9,750 | -0.81% | 7.7만 |
|---|
| 2026.06.15 | ₩9,770 | ₩9,980 | ₩9,610 | ₩9,780 | +0.10% | 9만 |
|---|
| 2026.06.12 | ₩9,700 | ₩9,860 | ₩9,520 | ₩9,720 | +0.21% | 13.7만 |
|---|
| 2026.06.11 | ₩9,000 | ₩9,520 | ₩9,000 | ₩9,520 | +5.78% | 30.7만 |
|---|
| 2026.06.10 | ₩9,600 | ₩9,740 | ₩9,090 | ₩9,350 | -2.60% | 23.7만 |
|---|
| 2026.06.09 | ₩9,600 | ₩9,940 | ₩9,550 | ₩9,690 | +0.94% | 15.5만 |
|---|
| 2026.06.08 | ₩9,930 | ₩10,200 | ₩9,500 | ₩9,660 | -2.72% | 27.3만 |
|---|
| 2026.06.05 | ₩10,100 | ₩10,180 | ₩9,970 | ₩10,110 | +0.10% | 13.4만 |
|---|
| 2026.06.04 | ₩10,300 | ₩10,530 | ₩10,060 | ₩10,200 | -0.97% | 13.5만 |
|---|
| 2026.06.02 | ₩10,190 | ₩10,690 | ₩10,000 | ₩10,550 | +3.53% | 19.9만 |
|---|
| 2026.06.01 | ₩10,480 | ₩10,550 | ₩10,200 | ₩10,320 | -1.53% | 20.3만 |
|---|
| 2026.05.29 | ₩10,650 | ₩10,700 | ₩10,480 | ₩10,540 | -1.03% | 13.6만 |
|---|
| 2026.05.28 | ₩10,800 | ₩10,910 | ₩10,500 | ₩10,750 | -0.46% | 15.2만 |
|---|
| 2026.05.27 | ₩11,060 | ₩11,060 | ₩10,800 | ₩10,810 | -2.26% | 14.8만 |
|---|
| 2026.05.26 | ₩11,420 | ₩11,540 | ₩10,920 | ₩11,070 | -3.06% | 17.9만 |
|---|
| 2026.05.22 | ₩11,000 | ₩11,530 | ₩10,810 | ₩11,410 | +3.73% | 19만 |
|---|
| 2026.05.21 | ₩11,200 | ₩11,200 | ₩10,820 | ₩11,050 | -1.34% | 24.2만 |
|---|
| 2026.05.20 | ₩11,170 | ₩11,170 | ₩10,850 | ₩10,950 | -1.97% | 14.5만 |
|---|
| 2026.05.19 | ₩11,030 | ₩11,760 | ₩11,030 | ₩11,220 | +1.72% | 30.3만 |
|---|
| 2026.05.18 | ₩11,050 | ₩11,330 | ₩10,730 | ₩11,220 | +1.54% | 15.4만 |
|---|
| 2026.05.15 | ₩11,010 | ₩11,300 | ₩10,770 | ₩11,040 | +0.27% | 26.2만 |
|---|
| 2026.05.14 | ₩10,660 | ₩10,990 | ₩10,660 | ₩10,800 | +1.31% | 13.3만 |
|---|
| 2026.05.13 | ₩10,900 | ₩11,100 | ₩10,700 | ₩10,710 | -1.74% | 12.6만 |
|---|
| 2026.05.12 | ₩11,040 | ₩11,110 | ₩10,700 | ₩10,810 | -2.08% | 21.1만 |
|---|
| 2026.05.11 | ₩11,240 | ₩11,240 | ₩10,900 | ₩11,010 | -2.05% | 14만 |
|---|
| 2026.05.08 | ₩11,190 | ₩11,240 | ₩11,020 | ₩11,220 | +0.27% | 9.5만 |
|---|
| 2026.05.07 | ₩11,410 | ₩11,440 | ₩11,170 | ₩11,180 | -2.02% | 15.2만 |
|---|
| 2026.05.06 | ₩11,800 | ₩11,800 | ₩11,450 | ₩11,450 | -2.97% | 16.5만 |
|---|
| 2026.05.04 | ₩11,920 | ₩12,200 | ₩11,780 | ₩11,780 | -1.17% | 17.8만 |
|---|
| 2026.04.30 | ₩12,010 | ₩12,250 | ₩11,850 | ₩11,860 | -1.25% | 14.5만 |
|---|
| 2026.04.29 | ₩12,020 | ₩12,140 | ₩11,920 | ₩12,100 | +0.67% | 12.8만 |
|---|
| 2026.04.28 | ₩11,970 | ₩12,050 | ₩11,800 | ₩11,920 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩12,070 | ₩12,250 | ₩11,970 | ₩11,970 | -0.83% | 11.1만 |
|---|
| 2026.04.24 | ₩12,000 | ₩12,170 | ₩11,980 | ₩12,100 | +0.83% | 7.1만 |
|---|
| 2026.04.23 | ₩12,110 | ₩12,190 | ₩11,920 | ₩12,020 | -0.74% | 8.3만 |
|---|
| 2026.04.22 | ₩11,980 | ₩12,160 | ₩11,980 | ₩12,110 | +1.09% | 7.8만 |
|---|
| 2026.04.21 | ₩12,210 | ₩12,240 | ₩12,020 | ₩12,020 | -1.56% | 7.8만 |
|---|
| 2026.04.20 | ₩12,170 | ₩12,330 | ₩12,080 | ₩12,080 | -0.74% | 9.6만 |
|---|
| 2026.04.17 | ₩11,900 | ₩12,440 | ₩11,860 | ₩12,130 | +1.93% | 29.8만 |
|---|
| 2026.04.16 | ₩11,970 | ₩12,180 | ₩11,940 | ₩11,970 | 0.00% | 9.3만 |
|---|
| 2026.04.15 | ₩12,020 | ₩12,120 | ₩11,820 | ₩11,850 | -1.41% | 13.6만 |
|---|
| 2026.04.14 | ₩11,790 | ₩12,090 | ₩11,790 | ₩11,890 | +0.85% | 11.5만 |
|---|
| 2026.04.13 | ₩11,770 | ₩12,190 | ₩11,610 | ₩11,660 | -0.93% | 16.7만 |
|---|
| 2026.04.10 | ₩11,600 | ₩12,400 | ₩11,600 | ₩11,870 | +2.33% | 37.2만 |
|---|
| 2026.04.09 | ₩11,250 | ₩11,720 | ₩11,210 | ₩11,700 | +4.00% | 15.4만 |
|---|
| 2026.04.08 | ₩11,530 | ₩11,610 | ₩11,160 | ₩11,320 | -1.82% | 18.3만 |
|---|
| 2026.04.07 | ₩11,430 | ₩11,570 | ₩11,100 | ₩11,160 | -2.36% | 9.8만 |
|---|
| 2026.04.06 | ₩11,410 | ₩11,530 | ₩11,270 | ₩11,360 | -0.44% | 7.2만 |
|---|
| 2026.04.03 | ₩11,550 | ₩11,570 | ₩11,360 | ₩11,360 | -1.65% | 8.2만 |
|---|
| 2026.04.02 | ₩11,990 | ₩12,070 | ₩11,340 | ₩11,440 | -4.59% | 16.1만 |
|---|
| 2026.04.01 | ₩11,690 | ₩12,190 | ₩11,630 | ₩12,030 | +2.91% | 25.4만 |
|---|
| 2026.03.31 | ₩11,340 | ₩12,080 | ₩11,340 | ₩11,580 | +2.12% | 24.4만 |
|---|
| 2026.03.30 | ₩11,290 | ₩11,860 | ₩11,060 | ₩11,580 | +2.57% | 16.6만 |
|---|
| 2026.03.27 | ₩11,000 | ₩11,480 | ₩10,900 | ₩11,050 | +0.45% | 17.6만 |
|---|
| 2026.03.26 | ₩11,210 | ₩11,410 | ₩11,050 | ₩11,050 | -1.43% | 13.6만 |
|---|
| 2026.03.25 | ₩11,060 | ₩11,260 | ₩11,060 | ₩11,200 | +1.27% | 17.3만 |
|---|
| 2026.03.24 | ₩11,070 | ₩11,120 | ₩10,860 | ₩11,000 | -0.63% | 9.7만 |
|---|
| 2026.03.23 | ₩11,330 | ₩11,330 | ₩10,860 | ₩10,950 | -3.35% | 15.6만 |
|---|
| 2026.03.20 | ₩10,920 | ₩11,240 | ₩10,920 | ₩11,070 | +1.37% | 11.9만 |
|---|
| 2026.03.19 | ₩10,950 | ₩10,990 | ₩10,800 | ₩10,920 | -0.27% | 9.3만 |
|---|
| 2026.03.18 | ₩11,230 | ₩11,290 | ₩11,010 | ₩11,070 | -1.42% | 13.8만 |
|---|
| 2026.03.17 | ₩11,260 | ₩11,300 | ₩11,090 | ₩11,120 | -1.24% | 9.9만 |
|---|
| 2026.03.16 | ₩11,200 | ₩11,340 | ₩11,030 | ₩11,140 | -0.54% | 11.3만 |
|---|
| 2026.03.13 | ₩10,920 | ₩11,290 | ₩10,730 | ₩11,240 | +2.93% | 14.2만 |
|---|
| 2026.03.12 | ₩10,840 | ₩11,050 | ₩10,730 | ₩10,960 | +1.11% | 17.7만 |
|---|
| 2026.03.11 | ₩11,030 | ₩11,110 | ₩10,810 | ₩10,810 | -1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩11,380 | ₩11,380 | ₩10,980 | ₩11,040 | -2.99% | 16.2만 |
|---|
| 2026.03.09 | ₩10,840 | ₩11,170 | ₩10,600 | ₩11,140 | +2.77% | 21.3만 |
|---|
| 2026.03.06 | ₩10,800 | ₩11,330 | ₩10,730 | ₩11,170 | +3.43% | 19.4만 |
|---|
| 2026.03.05 | ₩10,590 | ₩11,470 | ₩10,590 | ₩11,120 | +5.00% | 40.6만 |
|---|
| 2026.03.04 | ₩11,480 | ₩11,630 | ₩10,310 | ₩10,440 | -9.06% | 49.2만 |
|---|
| 2026.03.03 | ₩11,850 | ₩12,060 | ₩11,580 | ₩11,640 | -1.77% | 31.6만 |
|---|
| 2026.02.27 | ₩11,820 | ₩11,970 | ₩11,690 | ₩11,860 | +0.34% | 18.4만 |
|---|
| 2026.02.26 | ₩12,030 | ₩12,150 | ₩11,860 | ₩11,860 | -1.41% | 35.5만 |
|---|
| 2026.02.25 | ₩12,130 | ₩12,170 | ₩12,020 | ₩12,050 | -0.66% | 13.6만 |
|---|
| 2026.02.24 | ₩12,160 | ₩12,200 | ₩12,070 | ₩12,080 | -0.66% | 13.9만 |
|---|
| 2026.02.23 | ₩12,300 | ₩12,300 | ₩12,130 | ₩12,140 | -1.30% | 15.4만 |
|---|
| 2026.02.20 | ₩12,330 | ₩12,430 | ₩12,200 | ₩12,230 | -0.81% | 14만 |
|---|
| 2026.02.19 | ₩12,140 | ₩12,450 | ₩12,110 | ₩12,430 | +2.39% | 31.9만 |
|---|
| 2026.02.13 | ₩12,320 | ₩12,320 | ₩12,060 | ₩12,080 | -1.95% | 27.4만 |
|---|
| 2026.02.12 | ₩12,390 | ₩12,420 | ₩12,250 | ₩12,260 | -1.05% | 16.8만 |
|---|
| 2026.02.11 | ₩12,510 | ₩12,540 | ₩12,370 | ₩12,370 | -1.12% | 14.6만 |
|---|
| 2026.02.10 | ₩12,490 | ₩12,690 | ₩12,380 | ₩12,440 | -0.40% | 18.3만 |
|---|
| 2026.02.09 | ₩12,910 | ₩12,910 | ₩12,380 | ₩12,490 | -3.25% | 25.2만 |
|---|
| 2026.02.06 | ₩12,380 | ₩12,780 | ₩12,100 | ₩12,510 | +1.05% | 26.9만 |
|---|
| 2026.02.05 | ₩12,520 | ₩12,730 | ₩12,430 | ₩12,490 | -0.24% | 21.2만 |
|---|
| 2026.02.04 | ₩12,700 | ₩12,870 | ₩12,610 | ₩12,750 | +0.39% | 17만 |
|---|
| 2026.02.03 | ₩12,840 | ₩14,070 | ₩12,610 | ₩12,750 | -0.70% | 84.6만 |
|---|
| 2026.02.02 | ₩12,870 | ₩13,020 | ₩12,560 | ₩12,560 | -2.41% | 24.7만 |
|---|
| 2026.01.30 | ₩13,560 | ₩13,690 | ₩13,230 | ₩13,240 | -2.36% | 36.6만 |
|---|
| 2026.01.29 | ₩13,290 | ₩13,580 | ₩12,900 | ₩13,490 | +1.50% | 50.7만 |
|---|
| 2026.01.28 | ₩13,040 | ₩13,330 | ₩13,000 | ₩13,300 | +1.99% | 43.6만 |
|---|
| 2026.01.27 | ₩12,920 | ₩13,300 | ₩12,790 | ₩12,980 | +0.46% | 43.6만 |
|---|
| 2026.01.26 | ₩12,390 | ₩12,970 | ₩12,360 | ₩12,940 | +4.44% | 64.1만 |
|---|
| 2026.01.23 | ₩12,170 | ₩12,440 | ₩12,050 | ₩12,400 | +1.89% | 25만 |
|---|
| 2026.01.22 | ₩12,020 | ₩12,180 | ₩11,980 | ₩12,090 | +0.58% | 17.5만 |
|---|
| 2026.01.21 | ₩12,300 | ₩12,320 | ₩11,960 | ₩12,030 | -2.20% | 21.2만 |
|---|
| 2026.01.20 | ₩12,150 | ₩12,470 | ₩12,130 | ₩12,340 | +1.56% | 17.5만 |
|---|
| 2026.01.19 | ₩12,370 | ₩12,390 | ₩12,120 | ₩12,140 | -1.86% | 16.7만 |
|---|
| 2026.01.16 | ₩12,520 | ₩12,540 | ₩12,280 | ₩12,360 | -1.28% | 11.2만 |
|---|
| 2026.01.15 | ₩12,600 | ₩12,610 | ₩12,470 | ₩12,530 | -0.56% | 11.7만 |
|---|
| 2026.01.14 | ₩12,500 | ₩12,820 | ₩12,480 | ₩12,600 | +0.80% | 24만 |
|---|
| 2026.01.13 | ₩12,430 | ₩12,540 | ₩12,390 | ₩12,420 | -0.08% | 11.5만 |
|---|
| 2026.01.12 | ₩12,510 | ₩12,900 | ₩12,280 | ₩12,440 | -0.56% | 21.8만 |
|---|
| 2026.01.09 | ₩12,620 | ₩12,670 | ₩12,370 | ₩12,390 | -1.82% | 15만 |
|---|
| 2026.01.08 | ₩12,780 | ₩12,900 | ₩12,510 | ₩12,620 | -1.25% | 35.1만 |
|---|
| 2026.01.07 | ₩12,680 | ₩12,680 | ₩12,270 | ₩12,360 | -2.52% | 23만 |
|---|
| 2026.01.06 | ₩12,510 | ₩13,570 | ₩11,760 | ₩12,620 | +0.88% | 122.6만 |
|---|
| 2026.01.05 | ₩12,430 | ₩13,670 | ₩12,140 | ₩12,890 | +3.70% | 88.1만 |
|---|
| 2026.01.02 | ₩12,050 | ₩12,440 | ₩12,050 | ₩12,430 | +3.15% | 15.1만 |
|---|
| 2025.12.30 | ₩11,990 | ₩12,140 | ₩11,990 | ₩12,010 | +0.17% | 7.6만 |
|---|
| 2025.12.29 | ₩12,040 | ₩12,150 | ₩11,980 | ₩12,070 | +0.25% | 8.9만 |
|---|
| 2025.12.26 | ₩12,200 | ₩12,270 | ₩12,090 | ₩12,160 | -0.33% | 8.5만 |
|---|
| 2025.12.24 | ₩12,040 | ₩12,270 | ₩11,990 | ₩12,270 | +1.91% | 5.2만 |
|---|
| 2025.12.23 | ₩12,220 | ₩12,240 | ₩12,080 | ₩12,120 | -0.82% | 6.9만 |
|---|
| 2025.12.22 | ₩12,380 | ₩12,400 | ₩12,210 | ₩12,220 | -1.29% | 7만 |
|---|
| 2025.12.19 | ₩12,040 | ₩12,390 | ₩11,970 | ₩12,220 | +1.50% | 12.3만 |
|---|
| 2025.12.18 | ₩12,240 | ₩12,240 | ₩11,980 | ₩12,000 | -1.96% | 10.6만 |
|---|
| 2025.12.17 | ₩12,190 | ₩12,290 | ₩12,170 | ₩12,200 | +0.08% | 6만 |
|---|
| 2025.12.16 | ₩12,220 | ₩12,320 | ₩12,080 | ₩12,220 | 0.00% | 13.4만 |
|---|
| 2025.12.15 | ₩12,500 | ₩12,500 | ₩12,270 | ₩12,310 | -1.52% | 14.8만 |
|---|
| 2025.12.12 | ₩12,560 | ₩12,640 | ₩12,410 | ₩12,510 | -0.40% | 9.6만 |
|---|
| 2025.12.11 | ₩12,650 | ₩12,690 | ₩12,410 | ₩12,540 | -0.87% | 17.4만 |
|---|
| 2025.12.10 | ₩12,780 | ₩12,900 | ₩12,040 | ₩12,640 | -1.10% | 15.9만 |
|---|
| 2025.12.09 | ₩12,790 | ₩12,860 | ₩12,760 | ₩12,850 | +0.47% | 5.7만 |
|---|
| 2025.12.08 | ₩12,930 | ₩12,960 | ₩12,770 | ₩12,880 | -0.39% | 8.4만 |
|---|
| 2025.12.05 | ₩13,040 | ₩13,040 | ₩12,920 | ₩13,030 | -0.08% | 4.9만 |
|---|
| 2025.12.04 | ₩13,010 | ₩13,030 | ₩12,890 | ₩13,030 | +0.15% | 5만 |
|---|
| 2025.12.03 | ₩13,110 | ₩13,150 | ₩12,990 | ₩13,010 | -0.76% | 4.1만 |
|---|
| 2025.12.02 | ₩13,210 | ₩13,210 | ₩13,010 | ₩13,100 | -0.83% | 6.8만 |
|---|
| 2025.12.01 | ₩13,080 | ₩13,340 | ₩13,030 | ₩13,080 | 0.00% | 13.5만 |
|---|
| 2025.11.28 | ₩12,980 | ₩13,100 | ₩12,850 | ₩13,080 | +0.77% | 8.7만 |
|---|
| 2025.11.27 | ₩12,780 | ₩13,090 | ₩12,770 | ₩13,030 | +1.96% | 9.9만 |
|---|
| 2025.11.26 | ₩12,400 | ₩12,900 | ₩12,400 | ₩12,770 | +2.98% | 8.2만 |
|---|
| 2025.11.25 | ₩12,620 | ₩12,770 | ₩12,350 | ₩12,350 | -2.14% | 13.5만 |
|---|
| 2025.11.24 | ₩12,900 | ₩12,970 | ₩12,580 | ₩12,580 | -2.48% | 8.7만 |
|---|
| 2025.11.21 | ₩12,840 | ₩12,930 | ₩12,770 | ₩12,830 | -0.08% | 9.5만 |
|---|
| 2025.11.20 | ₩13,000 | ₩13,140 | ₩12,990 | ₩13,030 | +0.23% | 8.1만 |
|---|
| 2025.11.19 | ₩13,000 | ₩13,050 | ₩12,730 | ₩12,970 | -0.23% | 11.7만 |
|---|
| 2025.11.18 | ₩13,300 | ₩13,350 | ₩12,900 | ₩12,900 | -3.01% | 22.5만 |
|---|
| 2025.11.17 | ₩13,490 | ₩13,530 | ₩13,170 | ₩13,270 | -1.63% | 7.1만 |
|---|
| 2025.11.14 | ₩13,670 | ₩13,710 | ₩13,460 | ₩13,470 | -1.46% | 9.7만 |
|---|
| 2025.11.13 | ₩13,740 | ₩14,130 | ₩13,650 | ₩13,810 | +0.51% | 30만 |
|---|
| 2025.11.12 | ₩13,440 | ₩13,800 | ₩13,380 | ₩13,760 | +2.38% | 19.2만 |
|---|
| 2025.11.11 | ₩13,650 | ₩14,010 | ₩13,380 | ₩13,380 | -1.98% | 17.9만 |
|---|
| 2025.11.10 | ₩13,200 | ₩13,660 | ₩13,160 | ₩13,650 | +3.41% | 20.1만 |
|---|
| 2025.11.07 | ₩13,180 | ₩13,190 | ₩12,960 | ₩13,110 | -0.53% | 11.9만 |
|---|
| 2025.11.06 | ₩13,370 | ₩13,660 | ₩13,100 | ₩13,180 | -1.42% | 13.8만 |
|---|
| 2025.11.05 | ₩13,680 | ₩13,680 | ₩13,090 | ₩13,360 | -2.34% | 23만 |
|---|
| 2025.11.04 | ₩13,590 | ₩13,950 | ₩13,510 | ₩13,760 | +1.25% | 15.3만 |
|---|
| 2025.11.03 | ₩13,550 | ₩14,150 | ₩13,550 | ₩13,720 | +1.25% | 41.8만 |
|---|
| 2025.10.31 | ₩13,180 | ₩13,450 | ₩13,180 | ₩13,370 | +1.44% | 12.7만 |
|---|
| 2025.10.30 | ₩13,300 | ₩13,350 | ₩13,120 | ₩13,240 | -0.45% | 10.8만 |
|---|
| 2025.10.29 | ₩13,400 | ₩13,450 | ₩13,240 | ₩13,360 | -0.30% | 9.5만 |
|---|
| 2025.10.28 | ₩13,210 | ₩13,420 | ₩13,170 | ₩13,390 | +1.36% | 10만 |
|---|
| 2025.10.27 | ₩13,060 | ₩13,290 | ₩13,010 | ₩13,160 | +0.77% | 11.1만 |
|---|
| 2025.10.24 | ₩13,330 | ₩13,330 | ₩12,990 | ₩13,040 | -2.18% | 25.8만 |
|---|
| 2025.10.23 | ₩13,380 | ₩13,550 | ₩13,230 | ₩13,320 | -0.45% | 15.2만 |
|---|
| 2025.10.22 | ₩13,300 | ₩13,430 | ₩13,170 | ₩13,380 | +0.60% | 6.4만 |
|---|
| 2025.10.21 | ₩13,330 | ₩13,550 | ₩13,250 | ₩13,300 | -0.23% | 9.3만 |
|---|
| 2025.10.20 | ₩13,230 | ₩13,490 | ₩13,070 | ₩13,270 | +0.30% | 8.5만 |
|---|
| 2025.10.17 | ₩13,360 | ₩13,510 | ₩13,220 | ₩13,230 | -0.97% | 10.9만 |
|---|
| 2025.10.16 | ₩13,440 | ₩13,540 | ₩13,340 | ₩13,510 | +0.52% | 9.1만 |
|---|
| 2025.10.15 | ₩13,220 | ₩13,450 | ₩13,140 | ₩13,380 | +1.21% | 9.9만 |
|---|
| 2025.10.14 | ₩13,300 | ₩13,410 | ₩13,030 | ₩13,100 | -1.50% | 11.3만 |
|---|
| 2025.10.13 | ₩13,180 | ₩13,400 | ₩12,900 | ₩13,280 | +0.76% | 11.4만 |
|---|
| 2025.10.10 | ₩13,710 | ₩13,720 | ₩13,360 | ₩13,410 | -2.19% | 17.8만 |
|---|