시장 데이터를 불러오는 중
전체 종목
나무AX 과거 주가
242040.KQ · KOSDAQ
주요 제품·사업: 응용소프트웨어 개발 및 공급업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
242040.KQ · KOSDAQ
주요 제품·사업: 응용소프트웨어 개발 및 공급업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,150 | ₩3,170 | ₩3,055 | ₩3,060 | -2.86% | 20.3만 |
| 2026.10.07 | ₩3,400 | ₩3,400 | ₩3,140 | ₩3,140 | -7.65% | 26.1만 |
| 2026.10.06 | ₩3,305 | ₩3,435 | ₩3,250 | ₩3,265 | -1.21% | 26.3만 |
| 2026.10.02 | ₩3,300 | ₩3,420 | ₩3,240 | ₩3,300 | 0.00% | 39.3만 |
| 2026.10.01 | ₩3,115 | ₩3,255 | ₩3,090 | ₩3,230 | +3.69% | 26.8만 |
| 2026.09.30 | ₩3,100 | ₩3,190 | ₩3,075 | ₩3,105 | +0.16% | 21.6만 |
| 2026.09.29 | ₩3,330 | ₩3,330 | ₩3,050 | ₩3,100 | -6.91% | 45.9만 |
| 2026.09.28 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,325 |
| +9.20% |
| 132.5만 |
| 2026.09.23 | ₩3,045 | ₩3,090 | ₩2,990 | ₩3,030 | -0.49% | 12만 |
|---|
| 2026.09.22 | ₩3,035 | ₩3,140 | ₩2,990 | ₩3,025 | -0.33% | 23.1만 |
|---|
| 2026.09.21 | ₩3,110 | ₩3,115 | ₩3,005 | ₩3,010 | -3.22% | 21.4만 |
|---|
| 2026.09.18 | ₩3,150 | ₩3,240 | ₩2,975 | ₩3,110 | -1.27% | 20.5만 |
|---|
| 2026.09.17 | ₩3,060 | ₩3,145 | ₩3,050 | ₩3,110 | +1.63% | 19.2만 |
|---|
| 2026.09.16 | ₩3,045 | ₩3,070 | ₩3,000 | ₩3,065 | +0.66% | 15.7만 |
|---|
| 2026.09.15 | ₩3,025 | ₩3,075 | ₩2,980 | ₩3,045 | +0.66% | 14.6만 |
|---|
| 2026.09.14 | ₩3,045 | ₩3,095 | ₩2,975 | ₩3,020 | -0.82% | 14.7만 |
|---|
| 2026.09.11 | ₩3,130 | ₩3,130 | ₩3,035 | ₩3,045 | -2.72% | 13.5만 |
|---|
| 2026.09.10 | ₩3,100 | ₩3,170 | ₩3,040 | ₩3,150 | +1.61% | 18.7만 |
|---|
| 2026.09.09 | ₩3,070 | ₩3,170 | ₩3,070 | ₩3,100 | +0.98% | 22만 |
|---|
| 2026.09.08 | ₩3,060 | ₩3,130 | ₩3,045 | ₩3,065 | +0.16% | 25.7만 |
|---|
| 2026.09.07 | ₩3,035 | ₩3,105 | ₩3,015 | ₩3,060 | +0.82% | 19만 |
|---|
| 2026.09.04 | ₩2,990 | ₩3,070 | ₩2,990 | ₩3,030 | +1.34% | 20.7만 |
|---|
| 2026.09.03 | ₩3,100 | ₩3,120 | ₩2,940 | ₩2,975 | -4.03% | 30.4만 |
|---|
| 2026.09.02 | ₩3,045 | ₩3,140 | ₩3,030 | ₩3,095 | +1.64% | 19.5만 |
|---|
| 2026.09.01 | ₩3,170 | ₩3,170 | ₩3,055 | ₩3,130 | -1.26% | 18.3만 |
|---|
| 2026.08.31 | ₩3,175 | ₩3,185 | ₩3,055 | ₩3,170 | -0.16% | 18.4만 |
|---|
| 2026.08.28 | ₩3,185 | ₩3,235 | ₩3,100 | ₩3,215 | +0.94% | 22.8만 |
|---|
| 2026.08.27 | ₩3,210 | ₩3,250 | ₩3,170 | ₩3,175 | -1.09% | 20.6만 |
|---|
| 2026.08.26 | ₩3,285 | ₩3,330 | ₩3,165 | ₩3,190 | -2.89% | 23.1만 |
|---|
| 2026.08.25 | ₩3,200 | ₩3,285 | ₩3,050 | ₩3,280 | +2.50% | 23.5만 |
|---|
| 2026.08.24 | ₩3,250 | ₩3,300 | ₩3,190 | ₩3,200 | -1.54% | 23.6만 |
|---|
| 2026.08.21 | ₩3,405 | ₩3,405 | ₩3,065 | ₩3,250 | -4.55% | 31.9만 |
|---|
| 2026.08.20 | ₩3,410 | ₩3,600 | ₩3,400 | ₩3,415 | +0.15% | 28.5만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,600 | ₩3,365 | ₩3,365 | -3.86% | 34.4만 |
|---|
| 2026.08.18 | ₩3,860 | ₩3,875 | ₩3,585 | ₩3,640 | -5.70% | 38.6만 |
|---|
| 2026.08.14 | ₩3,910 | ₩4,040 | ₩3,775 | ₩3,860 | -1.28% | 30.3만 |
|---|
| 2026.08.13 | ₩3,925 | ₩4,030 | ₩3,850 | ₩3,850 | -1.91% | 28.3만 |
|---|
| 2026.08.12 | ₩3,925 | ₩3,960 | ₩3,805 | ₩3,910 | -0.38% | 25.2만 |
|---|
| 2026.08.11 | ₩3,845 | ₩3,935 | ₩3,730 | ₩3,900 | +1.43% | 21.5만 |
|---|
| 2026.08.10 | ₩3,640 | ₩3,875 | ₩3,640 | ₩3,855 | +5.91% | 30.6만 |
|---|
| 2026.08.07 | ₩3,705 | ₩3,775 | ₩3,550 | ₩3,630 | -2.02% | 18.1만 |
|---|
| 2026.08.06 | ₩3,820 | ₩3,820 | ₩3,630 | ₩3,700 | -3.14% | 22.2만 |
|---|
| 2026.08.05 | ₩3,725 | ₩3,850 | ₩3,660 | ₩3,815 | +2.42% | 28.6만 |
|---|
| 2026.08.04 | ₩3,520 | ₩3,685 | ₩3,520 | ₩3,680 | +4.55% | 25만 |
|---|
| 2026.08.03 | ₩3,385 | ₩3,700 | ₩3,320 | ₩3,515 | +3.84% | 32.1만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,400 | ₩3,150 | ₩3,385 | +7.46% | 43.4만 |
|---|
| 2026.07.30 | ₩3,205 | ₩3,265 | ₩3,005 | ₩3,010 | -6.08% | 34.7만 |
|---|
| 2026.07.29 | ₩3,405 | ₩3,535 | ₩3,065 | ₩3,205 | -5.87% | 48만 |
|---|
| 2026.07.28 | ₩3,760 | ₩3,760 | ₩3,440 | ₩3,500 | -6.91% | 35.3만 |
|---|
| 2026.07.27 | ₩3,835 | ₩3,910 | ₩3,720 | ₩3,800 | -0.91% | 37.9만 |
|---|
| 2026.07.24 | ₩3,990 | ₩3,990 | ₩3,680 | ₩3,720 | -6.77% | 38.1만 |
|---|
| 2026.07.23 | ₩3,925 | ₩4,015 | ₩3,810 | ₩4,010 | +2.17% | 43.2만 |
|---|
| 2026.07.22 | ₩3,860 | ₩4,015 | ₩3,805 | ₩3,815 | -1.17% | 47.3만 |
|---|
| 2026.07.21 | ₩3,720 | ₩3,880 | ₩3,600 | ₩3,800 | +2.15% | 42.1만 |
|---|
| 2026.07.20 | ₩3,940 | ₩3,945 | ₩3,605 | ₩3,720 | -5.58% | 42.4만 |
|---|
| 2026.07.16 | ₩4,185 | ₩4,185 | ₩3,900 | ₩3,955 | -5.50% | 41.9만 |
|---|
| 2026.07.15 | ₩4,215 | ₩4,290 | ₩4,075 | ₩4,230 | +0.36% | 46.3만 |
|---|
| 2026.07.14 | ₩4,040 | ₩4,100 | ₩3,830 | ₩4,040 | 0.00% | 51.9만 |
|---|
| 2026.07.13 | ₩4,450 | ₩4,650 | ₩4,035 | ₩4,040 | -9.21% | 69.4만 |
|---|
| 2026.07.10 | ₩4,120 | ₩4,475 | ₩4,120 | ₩4,420 | +7.28% | 67.2만 |
|---|
| 2026.07.09 | ₩4,000 | ₩4,395 | ₩3,935 | ₩4,060 | +1.50% | 76.9만 |
|---|
| 2026.07.08 | ₩4,190 | ₩4,300 | ₩3,900 | ₩4,000 | -4.53% | 65.4만 |
|---|
| 2026.07.07 | ₩4,525 | ₩4,600 | ₩4,150 | ₩4,230 | -6.52% | 72.6만 |
|---|
| 2026.07.06 | ₩4,710 | ₩4,755 | ₩4,400 | ₩4,525 | -3.93% | 52.7만 |
|---|
| 2026.07.03 | ₩4,525 | ₩4,730 | ₩4,265 | ₩4,705 | +3.98% | 68.3만 |
|---|
| 2026.07.02 | ₩4,975 | ₩4,975 | ₩4,480 | ₩4,520 | -9.15% | 79.4만 |
|---|
| 2026.07.01 | ₩4,930 | ₩5,050 | ₩4,680 | ₩4,970 | +0.81% | 63.5만 |
|---|
| 2026.06.30 | ₩5,100 | ₩5,140 | ₩4,715 | ₩4,930 | -3.33% | 67.5만 |
|---|
| 2026.06.29 | ₩4,590 | ₩5,200 | ₩4,570 | ₩5,040 | +9.80% | 106.5만 |
|---|
| 2026.06.26 | ₩4,920 | ₩4,920 | ₩4,500 | ₩4,590 | -6.71% | 127.9만 |
|---|
| 2026.06.25 | ₩5,170 | ₩5,350 | ₩4,865 | ₩4,920 | -4.84% | 116.2만 |
|---|
| 2026.06.24 | ₩5,170 | ₩5,280 | ₩4,915 | ₩5,070 | -1.93% | 119.5만 |
|---|
| 2026.06.23 | ₩5,880 | ₩5,900 | ₩5,100 | ₩5,150 | -12.41% | 178.1만 |
|---|
| 2026.06.22 | ₩6,040 | ₩6,450 | ₩5,610 | ₩5,880 | -2.65% | 206.7만 |
|---|
| 2026.06.19 | ₩6,450 | ₩6,550 | ₩5,900 | ₩6,040 | -6.36% | 209.6만 |
|---|
| 2026.06.18 | ₩7,010 | ₩7,010 | ₩6,310 | ₩6,380 | -8.99% | 255만 |
|---|
| 2026.06.17 | ₩7,240 | ₩7,490 | ₩6,940 | ₩7,010 | -3.18% | 225.6만 |
|---|
| 2026.06.16 | ₩8,260 | ₩8,300 | ₩7,190 | ₩7,210 | -12.71% | 325.1만 |
|---|
| 2026.06.15 | ₩8,200 | ₩8,490 | ₩7,950 | ₩8,150 | -0.61% | 167.5만 |
|---|
| 2026.06.12 | ₩7,940 | ₩8,260 | ₩7,500 | ₩7,950 | +0.13% | 257.2만 |
|---|
| 2026.06.11 | ₩7,470 | ₩8,070 | ₩6,990 | ₩7,440 | -0.40% | 243.8만 |
|---|
| 2026.06.10 | ₩8,410 | ₩8,720 | ₩7,550 | ₩7,740 | -7.97% | 1.3천 |
|---|
| 2026.06.09 | ₩8,570 | ₩9,300 | ₩7,900 | ₩8,410 | -1.87% | 443.5만 |
|---|
| 2026.06.08 | ₩7,830 | ₩9,490 | ₩7,290 | ₩8,400 | +7.28% | 810만 |
|---|
| 2026.06.05 | ₩7,870 | ₩8,990 | ₩7,180 | ₩8,570 | +8.89% | 1017.4만 |
|---|
| 2026.06.04 | ₩7,170 | ₩8,130 | ₩6,490 | ₩7,790 | +8.65% | 713.7만 |
|---|
| 2026.06.02 | ₩6,850 | ₩7,700 | ₩5,380 | ₩7,100 | +3.65% | 1307.4만 |
|---|
| 2026.06.01 | ₩9,000 | ₩11,100 | ₩6,550 | ₩6,610 | -26.56% | 2445.4만 |
|---|
| 2026.05.29 | ₩7,530 | ₩8,940 | ₩7,530 | ₩8,780 | +16.60% | 1654만 |
|---|
| 2026.05.28 | ₩6,810 | ₩7,870 | ₩6,620 | ₩7,490 | +9.99% | 1799.1만 |
|---|
| 2026.05.27 | ₩6,470 | ₩7,410 | ₩6,350 | ₩6,620 | +2.32% | 1272.4만 |
|---|
| 2026.05.26 | ₩5,240 | ₩6,470 | ₩5,210 | ₩6,290 | +20.04% | 1218.6만 |
|---|
| 2026.05.22 | ₩4,700 | ₩5,250 | ₩4,700 | ₩5,040 | +7.23% | 274.1만 |
|---|
| 2026.05.21 | ₩4,445 | ₩4,795 | ₩4,445 | ₩4,675 | +5.17% | 165.4만 |
|---|
| 2026.05.20 | ₩4,380 | ₩4,620 | ₩4,095 | ₩4,320 | -1.37% | 119.9만 |
|---|
| 2026.05.19 | ₩4,510 | ₩4,705 | ₩4,265 | ₩4,380 | -2.88% | 84.4만 |
|---|
| 2026.05.18 | ₩5,030 | ₩5,040 | ₩4,300 | ₩4,510 | -10.34% | 200.4만 |
|---|
| 2026.05.15 | ₩4,710 | ₩5,410 | ₩4,625 | ₩4,845 | +2.87% | 670.9만 |
|---|
| 2026.05.14 | ₩4,390 | ₩4,695 | ₩4,385 | ₩4,575 | +4.21% | 129.5만 |
|---|
| 2026.05.13 | ₩4,560 | ₩4,565 | ₩4,325 | ₩4,350 | -4.61% | 94.9만 |
|---|
| 2026.05.12 | ₩4,600 | ₩4,825 | ₩4,395 | ₩4,560 | -0.87% | 179.4만 |
|---|
| 2026.05.11 | ₩4,525 | ₩4,735 | ₩4,505 | ₩4,575 | +1.10% | 166.3만 |
|---|
| 2026.05.08 | ₩4,625 | ₩4,880 | ₩4,400 | ₩4,485 | -3.03% | 159만 |
|---|
| 2026.05.07 | ₩4,760 | ₩4,785 | ₩4,535 | ₩4,605 | -3.26% | 172.9만 |
|---|
| 2026.05.06 | ₩5,010 | ₩5,070 | ₩4,600 | ₩4,730 | -5.59% | 297.6만 |
|---|
| 2026.05.04 | ₩5,170 | ₩5,220 | ₩4,950 | ₩5,000 | -3.29% | 142.4만 |
|---|
| 2026.04.30 | ₩5,170 | ₩5,260 | ₩5,070 | ₩5,150 | -0.39% | 91.4만 |
|---|
| 2026.04.29 | ₩5,220 | ₩5,230 | ₩5,080 | ₩5,170 | -0.96% | 74.7만 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,460 | ₩5,110 | ₩5,220 | -4.22% | 116.2만 |
|---|
| 2026.04.27 | ₩5,200 | ₩5,530 | ₩5,200 | ₩5,390 | +3.65% | 198.1만 |
|---|
| 2026.04.24 | ₩5,050 | ₩5,230 | ₩4,935 | ₩5,130 | +1.58% | 135.7만 |
|---|
| 2026.04.23 | ₩5,170 | ₩5,250 | ₩4,845 | ₩5,050 | -2.32% | 267만 |
|---|
| 2026.04.22 | ₩5,500 | ₩5,520 | ₩5,230 | ₩5,320 | -3.27% | 111만 |
|---|
| 2026.04.21 | ₩5,630 | ₩5,630 | ₩5,270 | ₩5,500 | -2.31% | 151.8만 |
|---|
| 2026.04.20 | ₩5,600 | ₩5,800 | ₩5,330 | ₩5,510 | -1.61% | 150.3만 |
|---|
| 2026.04.17 | ₩6,000 | ₩6,020 | ₩5,500 | ₩5,600 | -6.67% | 185.1만 |
|---|
| 2026.04.16 | ₩5,670 | ₩6,300 | ₩5,550 | ₩5,940 | +4.76% | 590.5만 |
|---|
| 2026.04.15 | ₩5,450 | ₩5,820 | ₩5,370 | ₩5,450 | 0.00% | 258만 |
|---|
| 2026.04.14 | ₩5,480 | ₩5,480 | ₩5,180 | ₩5,300 | -3.28% | 143만 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,410 | ₩5,080 | ₩5,260 | +0.57% | 131.9만 |
|---|
| 2026.04.10 | ₩5,460 | ₩5,620 | ₩5,200 | ₩5,320 | -2.56% | 199만 |
|---|
| 2026.04.09 | ₩5,840 | ₩5,840 | ₩5,330 | ₩5,400 | -7.53% | 164.7만 |
|---|
| 2026.04.08 | ₩5,220 | ₩6,230 | ₩5,220 | ₩5,830 | +11.69% | 544만 |
|---|
| 2026.04.07 | ₩5,450 | ₩5,490 | ₩4,900 | ₩5,040 | -7.52% | 253.6만 |
|---|
| 2026.04.06 | ₩5,800 | ₩5,880 | ₩5,300 | ₩5,370 | -7.41% | 205.2만 |
|---|
| 2026.04.03 | ₩6,150 | ₩6,150 | ₩5,750 | ₩5,800 | -5.69% | 156.2만 |
|---|
| 2026.04.02 | ₩6,700 | ₩6,710 | ₩5,800 | ₩5,800 | -13.43% | 248.8만 |
|---|
| 2026.04.01 | ₩6,400 | ₩6,480 | ₩6,120 | ₩6,440 | +0.63% | 259.5만 |
|---|
| 2026.03.31 | ₩5,550 | ₩6,690 | ₩5,130 | ₩6,050 | +9.01% | 532.6만 |
|---|
| 2026.03.30 | ₩5,950 | ₩5,950 | ₩5,510 | ₩5,610 | -5.71% | 140.9만 |
|---|
| 2026.03.27 | ₩6,350 | ₩6,360 | ₩5,900 | ₩6,510 | +2.52% | 162.4만 |
|---|
| 2026.03.26 | ₩6,750 | ₩6,800 | ₩6,370 | ₩6,510 | -3.56% | 121.1만 |
|---|
| 2026.03.25 | ₩6,790 | ₩6,900 | ₩6,450 | ₩6,710 | -1.18% | 158만 |
|---|
| 2026.03.24 | ₩7,100 | ₩7,250 | ₩6,060 | ₩6,650 | -6.34% | 286.2만 |
|---|
| 2026.03.23 | ₩7,200 | ₩7,200 | ₩6,520 | ₩6,640 | -7.78% | 235만 |
|---|
| 2026.03.20 | ₩7,320 | ₩7,400 | ₩6,980 | ₩7,240 | -1.09% | 269.4만 |
|---|
| 2026.03.19 | ₩6,990 | ₩7,610 | ₩6,600 | ₩7,210 | +3.15% | 444.3만 |
|---|
| 2026.03.18 | ₩7,040 | ₩7,410 | ₩6,330 | ₩7,130 | +1.28% | 840.8만 |
|---|
| 2026.03.17 | ₩6,690 | ₩7,970 | ₩6,650 | ₩6,900 | +3.14% | 2457.9만 |
|---|
| 2026.03.16 | ₩4,950 | ₩6,390 | ₩4,950 | ₩6,390 | +29.09% | 1421.4만 |
|---|
| 2026.03.13 | ₩4,740 | ₩5,000 | ₩4,630 | ₩4,920 | +3.80% | 187.7만 |
|---|
| 2026.03.12 | ₩4,805 | ₩4,955 | ₩4,505 | ₩4,900 | +1.98% | 190.8만 |
|---|
| 2026.03.11 | ₩5,110 | ₩5,120 | ₩4,630 | ₩4,805 | -5.97% | 256.5만 |
|---|
| 2026.03.10 | ₩5,170 | ₩5,170 | ₩4,655 | ₩4,805 | -7.06% | 322.6만 |
|---|
| 2026.03.09 | ₩4,470 | ₩5,180 | ₩4,065 | ₩4,600 | +2.91% | 374만 |
|---|
| 2026.03.06 | ₩4,510 | ₩5,220 | ₩4,475 | ₩4,885 | +8.31% | 914.7만 |
|---|
| 2026.03.05 | ₩3,980 | ₩4,300 | ₩3,720 | ₩4,300 | +8.04% | 332.4만 |
|---|
| 2026.03.04 | ₩3,850 | ₩3,995 | ₩3,035 | ₩3,310 | -14.03% | 761.7만 |
|---|
| 2026.03.03 | ₩5,400 | ₩5,550 | ₩4,335 | ₩4,335 | -19.72% | 761.5만 |
|---|
| 2026.02.27 | ₩6,030 | ₩7,350 | ₩5,270 | ₩5,800 | -3.81% | 1594만 |
|---|
| 2026.02.26 | ₩4,765 | ₩6,140 | ₩4,765 | ₩5,950 | +24.87% | 1606만 |
|---|
| 2026.02.25 | ₩3,845 | ₩4,895 | ₩3,845 | ₩4,755 | +23.67% | 2531.6만 |
|---|
| 2026.02.24 | ₩3,800 | ₩3,940 | ₩3,700 | ₩3,800 | 0.00% | 262.7만 |
|---|
| 2026.02.23 | ₩3,685 | ₩3,950 | ₩3,635 | ₩3,800 | +3.12% | 297.4만 |
|---|
| 2026.02.20 | ₩3,780 | ₩3,875 | ₩3,630 | ₩3,675 | -2.78% | 289.9만 |
|---|
| 2026.02.19 | ₩3,630 | ₩3,960 | ₩3,630 | ₩3,770 | +3.86% | 344.4만 |
|---|
| 2026.02.13 | ₩3,930 | ₩3,930 | ₩3,600 | ₩3,610 | -8.14% | 424.6만 |
|---|
| 2026.02.12 | ₩3,495 | ₩4,245 | ₩3,495 | ₩3,930 | +12.45% | 1958.5만 |
|---|
| 2026.02.11 | ₩3,420 | ₩3,690 | ₩3,010 | ₩3,470 | +1.46% | 1115만 |
|---|
| 2026.02.10 | ₩2,895 | ₩3,400 | ₩2,865 | ₩3,300 | +13.99% | 1454.9만 |
|---|
| 2026.02.09 | ₩2,505 | ₩2,900 | ₩2,505 | ₩2,785 | +11.18% | 759.3만 |
|---|
| 2026.02.06 | ₩2,485 | ₩2,515 | ₩2,360 | ₩2,435 | -2.01% | 147.6만 |
|---|
| 2026.02.05 | ₩2,590 | ₩2,600 | ₩2,455 | ₩2,520 | -2.70% | 155.1만 |
|---|
| 2026.02.04 | ₩2,680 | ₩2,715 | ₩2,570 | ₩2,590 | -3.36% | 246.9만 |
|---|
| 2026.02.03 | ₩2,415 | ₩2,860 | ₩2,370 | ₩2,650 | +9.73% | 1207.3만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,500 | ₩2,340 | ₩2,365 | +0.85% | 289.1만 |
|---|
| 2026.01.30 | ₩2,355 | ₩2,450 | ₩2,305 | ₩2,335 | -0.85% | 199.7만 |
|---|
| 2026.01.29 | ₩2,335 | ₩2,415 | ₩2,300 | ₩2,345 | +0.43% | 210.7만 |
|---|
| 2026.01.28 | ₩2,415 | ₩2,465 | ₩2,325 | ₩2,335 | -3.31% | 312만 |
|---|
| 2026.01.27 | ₩2,155 | ₩2,605 | ₩2,150 | ₩2,415 | +12.06% | 1487.7만 |
|---|
| 2026.01.26 | ₩2,070 | ₩2,250 | ₩2,070 | ₩2,130 | +2.90% | 364.3만 |
|---|
| 2026.01.23 | ₩2,410 | ₩2,410 | ₩2,055 | ₩2,070 | -14.11% | 380만 |
|---|
| 2026.01.22 | ₩2,450 | ₩2,805 | ₩2,085 | ₩2,290 | -6.53% | 1133.7만 |
|---|
| 2026.01.21 | ₩1,930 | ₩2,390 | ₩1,738 | ₩2,320 | +20.21% | 1158.4만 |
|---|
| 2026.01.20 | ₩1,900 | ₩2,070 | ₩1,873 | ₩1,930 | +1.58% | 549.6만 |
|---|
| 2026.01.19 | ₩1,607 | ₩1,867 | ₩1,604 | ₩1,839 | +14.44% | 755.3만 |
|---|
| 2026.01.16 | ₩1,532 | ₩1,590 | ₩1,510 | ₩1,585 | +3.46% | 96.2만 |
|---|
| 2026.01.15 | ₩1,532 | ₩1,532 | ₩1,420 | ₩1,527 | -0.33% | 52.6만 |
|---|
| 2026.01.14 | ₩1,520 | ₩1,524 | ₩1,488 | ₩1,519 | -0.07% | 42만 |
|---|
| 2026.01.13 | ₩1,510 | ₩1,530 | ₩1,485 | ₩1,516 | +0.40% | 56.9만 |
|---|
| 2026.01.12 | ₩1,460 | ₩1,529 | ₩1,460 | ₩1,510 | +3.42% | 103만 |
|---|
| 2026.01.09 | ₩1,470 | ₩1,500 | ₩1,424 | ₩1,452 | -1.22% | 111.2만 |
|---|
| 2026.01.08 | ₩1,470 | ₩1,474 | ₩1,437 | ₩1,467 | -0.20% | 50.9만 |
|---|
| 2026.01.07 | ₩1,446 | ₩1,474 | ₩1,425 | ₩1,459 | +0.90% | 97.2만 |
|---|
| 2026.01.06 | ₩1,402 | ₩1,483 | ₩1,402 | ₩1,446 | +3.14% | 132.6만 |
|---|
| 2026.01.05 | ₩1,386 | ₩1,430 | ₩1,386 | ₩1,420 | +2.45% | 124.5만 |
|---|
| 2026.01.02 | ₩1,325 | ₩1,397 | ₩1,324 | ₩1,367 | +3.17% | 209.4만 |
|---|
| 2025.12.30 | ₩1,310 | ₩1,552 | ₩1,308 | ₩1,324 | +1.07% | 2046.3만 |
|---|
| 2025.12.29 | ₩1,342 | ₩1,342 | ₩1,315 | ₩1,317 | -1.86% | 8.5만 |
|---|
| 2025.12.26 | ₩1,354 | ₩1,362 | ₩1,317 | ₩1,343 | -0.81% | 16.2만 |
|---|
| 2025.12.24 | ₩1,358 | ₩1,373 | ₩1,339 | ₩1,354 | -0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩1,389 | ₩1,401 | ₩1,356 | ₩1,373 | -1.15% | 13만 |
|---|
| 2025.12.22 | ₩1,402 | ₩1,410 | ₩1,380 | ₩1,403 | +0.07% | 10.4만 |
|---|
| 2025.12.19 | ₩1,371 | ₩1,421 | ₩1,362 | ₩1,421 | +3.65% | 8.5만 |
|---|
| 2025.12.18 | ₩1,377 | ₩1,386 | ₩1,365 | ₩1,380 | +0.22% | 7.3만 |
|---|
| 2025.12.17 | ₩1,385 | ₩1,391 | ₩1,369 | ₩1,389 | +0.29% | 9.9만 |
|---|
| 2025.12.16 | ₩1,383 | ₩1,397 | ₩1,371 | ₩1,394 | +0.80% | 10.7만 |
|---|
| 2025.12.15 | ₩1,409 | ₩1,409 | ₩1,380 | ₩1,399 | -0.71% | 14만 |
|---|
| 2025.12.12 | ₩1,421 | ₩1,421 | ₩1,395 | ₩1,414 | -0.49% | 13.7만 |
|---|
| 2025.12.11 | ₩1,415 | ₩1,439 | ₩1,404 | ₩1,421 | +0.42% | 9.7만 |
|---|
| 2025.12.10 | ₩1,411 | ₩1,421 | ₩1,400 | ₩1,415 | +0.28% | 6.6만 |
|---|
| 2025.12.09 | ₩1,424 | ₩1,432 | ₩1,404 | ₩1,412 | -0.84% | 7.8만 |
|---|
| 2025.12.08 | ₩1,428 | ₩1,448 | ₩1,400 | ₩1,424 | -0.28% | 10.2만 |
|---|
| 2025.12.05 | ₩1,423 | ₩1,427 | ₩1,399 | ₩1,427 | +0.28% | 14.9만 |
|---|
| 2025.12.04 | ₩1,435 | ₩1,435 | ₩1,405 | ₩1,427 | -0.56% | 12.4만 |
|---|
| 2025.12.03 | ₩1,429 | ₩1,435 | ₩1,401 | ₩1,422 | -0.49% | 26.3만 |
|---|
| 2025.12.02 | ₩1,415 | ₩1,419 | ₩1,345 | ₩1,414 | -0.07% | 20.6만 |
|---|
| 2025.12.01 | ₩1,394 | ₩1,431 | ₩1,382 | ₩1,415 | +1.51% | 28.9만 |
|---|
| 2025.11.28 | ₩1,370 | ₩1,399 | ₩1,370 | ₩1,394 | +1.75% | 19.4만 |
|---|
| 2025.11.27 | ₩1,371 | ₩1,388 | ₩1,355 | ₩1,378 | +0.51% | 9.4만 |
|---|
| 2025.11.26 | ₩1,383 | ₩1,385 | ₩1,355 | ₩1,370 | -0.94% | 9.6만 |
|---|
| 2025.11.25 | ₩1,364 | ₩1,383 | ₩1,357 | ₩1,375 | +0.81% | 8.5만 |
|---|
| 2025.11.24 | ₩1,378 | ₩1,379 | ₩1,349 | ₩1,364 | -1.02% | 14.7만 |
|---|
| 2025.11.21 | ₩1,377 | ₩1,379 | ₩1,340 | ₩1,378 | +0.07% | 6.3만 |
|---|
| 2025.11.20 | ₩1,365 | ₩1,380 | ₩1,359 | ₩1,380 | +1.10% | 6.4만 |
|---|
| 2025.11.19 | ₩1,370 | ₩1,380 | ₩1,342 | ₩1,365 | -0.36% | 10만 |
|---|
| 2025.11.18 | ₩1,373 | ₩1,400 | ₩1,360 | ₩1,370 | -0.22% | 11.4만 |
|---|
| 2025.11.17 | ₩1,385 | ₩1,393 | ₩1,368 | ₩1,390 | +0.36% | 12.3만 |
|---|
| 2025.11.14 | ₩1,374 | ₩1,389 | ₩1,360 | ₩1,379 | +0.36% | 11.8만 |
|---|
| 2025.11.13 | ₩1,386 | ₩1,441 | ₩1,366 | ₩1,392 | +0.43% | 48.6만 |
|---|
| 2025.11.12 | ₩1,354 | ₩1,376 | ₩1,348 | ₩1,373 | +1.40% | 11.1만 |
|---|
| 2025.11.11 | ₩1,336 | ₩1,365 | ₩1,334 | ₩1,355 | +1.42% | 11.9만 |
|---|
| 2025.11.10 | ₩1,350 | ₩1,362 | ₩1,333 | ₩1,349 | -0.07% | 19.5만 |
|---|
| 2025.11.07 | ₩1,369 | ₩1,371 | ₩1,333 | ₩1,349 | -1.46% | 14.5만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,397 | ₩1,340 | ₩1,369 | -0.80% | 12.8만 |
|---|
| 2025.11.05 | ₩1,376 | ₩1,389 | ₩1,320 | ₩1,379 | +0.22% | 29.6만 |
|---|
| 2025.11.04 | ₩1,388 | ₩1,407 | ₩1,369 | ₩1,376 | -0.86% | 21.5만 |
|---|
| 2025.11.03 | ₩1,366 | ₩1,397 | ₩1,361 | ₩1,388 | +1.61% | 27.8만 |
|---|
| 2025.10.31 | ₩1,366 | ₩1,384 | ₩1,363 | ₩1,366 | 0.00% | 21.1만 |
|---|
| 2025.10.30 | ₩1,364 | ₩1,389 | ₩1,355 | ₩1,369 | +0.37% | 55.7만 |
|---|
| 2025.10.29 | ₩1,379 | ₩1,607 | ₩1,353 | ₩1,376 | -0.22% | 602.5만 |
|---|
| 2025.10.28 | ₩1,371 | ₩1,395 | ₩1,362 | ₩1,379 | +0.58% | 14.1만 |
|---|
| 2025.10.27 | ₩1,392 | ₩1,399 | ₩1,361 | ₩1,383 | -0.65% | 18.8만 |
|---|
| 2025.10.24 | ₩1,399 | ₩1,420 | ₩1,371 | ₩1,392 | -0.50% | 20.3만 |
|---|
| 2025.10.23 | ₩1,401 | ₩1,418 | ₩1,384 | ₩1,411 | +0.71% | 12만 |
|---|
| 2025.10.22 | ₩1,363 | ₩1,499 | ₩1,340 | ₩1,400 | +2.71% | 93.6만 |
|---|
| 2025.10.21 | ₩1,380 | ₩1,395 | ₩1,334 | ₩1,363 | -1.23% | 31.1만 |
|---|
| 2025.10.20 | ₩1,401 | ₩1,409 | ₩1,382 | ₩1,395 | -0.43% | 15.7만 |
|---|
| 2025.10.17 | ₩1,419 | ₩1,447 | ₩1,370 | ₩1,413 | -0.42% | 36.4만 |
|---|
| 2025.10.16 | ₩1,426 | ₩1,435 | ₩1,420 | ₩1,430 | +0.28% | 22.2만 |
|---|
| 2025.10.15 | ₩1,423 | ₩1,433 | ₩1,412 | ₩1,426 | +0.21% | 17.5만 |
|---|
| 2025.10.14 | ₩1,417 | ₩1,441 | ₩1,413 | ₩1,423 | +0.42% | 17.4만 |
|---|
| 2025.10.13 | ₩1,436 | ₩1,436 | ₩1,400 | ₩1,429 | -0.49% | 13.1만 |
|---|
| 2025.10.10 | ₩1,430 | ₩1,442 | ₩1,405 | ₩1,437 | +0.49% | 14.1만 |
|---|