시장 데이터를 불러오는 중
전체 종목
네오셈 과거 주가
253590.KQ · KOSDAQ
주요 제품·사업: 반도체 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
253590.KQ · KOSDAQ
주요 제품·사업: 반도체 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,970 | ₩16,520 | ₩15,710 | ₩16,150 | +1.13% | 71만 |
| 2026.10.07 | ₩16,130 | ₩16,430 | ₩15,830 | ₩15,940 | -1.18% | 78.9만 |
| 2026.10.06 | ₩15,800 | ₩16,400 | ₩15,300 | ₩16,230 | +2.72% | 176만 |
| 2026.10.02 | ₩14,500 | ₩16,030 | ₩14,350 | ₩15,580 | +7.45% | 244.9만 |
| 2026.10.01 | ₩13,400 | ₩14,600 | ₩13,350 | ₩14,550 | +8.58% | 182.4만 |
| 2026.09.30 | ₩13,420 | ₩13,740 | ₩13,240 | ₩13,400 | -0.15% | 45.3만 |
| 2026.09.29 | ₩13,170 | ₩13,470 | ₩13,030 | ₩13,410 | +1.82% | 49.1만 |
| 2026.09.28 | ₩13,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,300 |
| ₩13,330 |
| -1.26% |
| 73.1만 |
| 2026.09.23 | ₩13,400 | ₩14,730 | ₩13,310 | ₩13,680 | +2.09% | 277.9만 |
|---|
| 2026.09.22 | ₩13,510 | ₩13,510 | ₩13,010 | ₩13,200 | -2.29% | 125.4만 |
|---|
| 2026.09.21 | ₩12,340 | ₩13,150 | ₩12,230 | ₩13,020 | +5.51% | 147.4만 |
|---|
| 2026.09.18 | ₩12,430 | ₩12,660 | ₩12,140 | ₩12,240 | -1.53% | 41.2만 |
|---|
| 2026.09.17 | ₩12,280 | ₩12,450 | ₩12,020 | ₩12,240 | -0.33% | 56.2만 |
|---|
| 2026.09.16 | ₩11,370 | ₩12,070 | ₩11,240 | ₩12,000 | +5.54% | 52.2만 |
|---|
| 2026.09.15 | ₩11,110 | ₩11,760 | ₩10,960 | ₩11,420 | +2.79% | 29.5만 |
|---|
| 2026.09.14 | ₩11,310 | ₩11,750 | ₩11,050 | ₩11,130 | -1.59% | 17.7만 |
|---|
| 2026.09.11 | ₩11,600 | ₩11,830 | ₩11,320 | ₩11,540 | -0.52% | 26.5만 |
|---|
| 2026.09.10 | ₩11,550 | ₩12,190 | ₩11,250 | ₩11,830 | +2.42% | 72.4만 |
|---|
| 2026.09.09 | ₩10,800 | ₩11,850 | ₩10,800 | ₩11,600 | +7.41% | 72.6만 |
|---|
| 2026.09.08 | ₩11,460 | ₩11,460 | ₩10,860 | ₩10,870 | -5.15% | 41.2만 |
|---|
| 2026.09.07 | ₩11,600 | ₩11,790 | ₩11,350 | ₩11,460 | -1.21% | 37.2만 |
|---|
| 2026.09.04 | ₩11,200 | ₩11,470 | ₩11,110 | ₩11,290 | +0.80% | 35.3만 |
|---|
| 2026.09.03 | ₩11,740 | ₩11,880 | ₩11,000 | ₩11,140 | -5.11% | 64.2만 |
|---|
| 2026.09.02 | ₩10,600 | ₩11,900 | ₩10,350 | ₩11,550 | +8.96% | 118.3만 |
|---|
| 2026.09.01 | ₩10,550 | ₩10,900 | ₩10,410 | ₩10,750 | +1.90% | 19.3만 |
|---|
| 2026.08.31 | ₩10,510 | ₩10,750 | ₩10,220 | ₩10,650 | +1.33% | 18.2만 |
|---|
| 2026.08.28 | ₩10,920 | ₩11,170 | ₩10,850 | ₩10,900 | -0.18% | 17.8만 |
|---|
| 2026.08.27 | ₩11,360 | ₩11,390 | ₩10,830 | ₩11,040 | -2.82% | 33.1만 |
|---|
| 2026.08.26 | ₩10,940 | ₩11,190 | ₩10,640 | ₩11,010 | +0.64% | 25.7만 |
|---|
| 2026.08.25 | ₩9,980 | ₩11,080 | ₩9,690 | ₩11,060 | +10.82% | 32.7만 |
|---|
| 2026.08.24 | ₩10,460 | ₩10,600 | ₩10,050 | ₩10,090 | -3.54% | 19.2만 |
|---|
| 2026.08.21 | ₩10,920 | ₩10,970 | ₩10,380 | ₩10,460 | -4.21% | 32.2만 |
|---|
| 2026.08.20 | ₩11,170 | ₩11,350 | ₩10,990 | ₩11,150 | -0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩10,710 | ₩11,410 | ₩10,640 | ₩10,940 | +2.15% | 36.9만 |
|---|
| 2026.08.18 | ₩11,720 | ₩12,330 | ₩11,200 | ₩11,250 | -4.01% | 84.4만 |
|---|
| 2026.08.14 | ₩12,000 | ₩13,000 | ₩10,710 | ₩11,450 | -4.58% | 195.3만 |
|---|
| 2026.08.13 | ₩11,300 | ₩11,360 | ₩10,900 | ₩11,030 | -2.39% | 43.6만 |
|---|
| 2026.08.12 | ₩10,330 | ₩11,340 | ₩10,050 | ₩11,100 | +7.45% | 98.2만 |
|---|
| 2026.08.11 | ₩9,440 | ₩10,280 | ₩9,360 | ₩10,260 | +8.69% | 42.4만 |
|---|
| 2026.08.10 | ₩8,980 | ₩9,670 | ₩8,980 | ₩9,620 | +7.13% | 24만 |
|---|
| 2026.08.07 | ₩9,230 | ₩9,480 | ₩8,700 | ₩8,900 | -3.58% | 19.6만 |
|---|
| 2026.08.06 | ₩9,200 | ₩9,520 | ₩8,930 | ₩9,230 | +0.33% | 27.6만 |
|---|
| 2026.08.05 | ₩9,190 | ₩9,540 | ₩8,930 | ₩9,290 | +1.09% | 33.5만 |
|---|
| 2026.08.04 | ₩8,530 | ₩8,940 | ₩8,360 | ₩8,880 | +4.10% | 29만 |
|---|
| 2026.08.03 | ₩8,010 | ₩8,820 | ₩7,750 | ₩8,520 | +6.37% | 22.4만 |
|---|
| 2026.07.31 | ₩7,540 | ₩8,340 | ₩7,540 | ₩8,250 | +9.42% | 53.9만 |
|---|
| 2026.07.30 | ₩6,700 | ₩7,510 | ₩6,700 | ₩6,900 | +2.99% | 45.1만 |
|---|
| 2026.07.29 | ₩8,310 | ₩8,500 | ₩6,800 | ₩7,210 | -13.24% | 72.6만 |
|---|
| 2026.07.28 | ₩8,930 | ₩9,060 | ₩8,140 | ₩8,240 | -7.73% | 34.3만 |
|---|
| 2026.07.27 | ₩9,280 | ₩9,700 | ₩9,190 | ₩9,430 | +1.62% | 18.1만 |
|---|
| 2026.07.24 | ₩9,500 | ₩9,500 | ₩9,030 | ₩9,040 | -4.84% | 17.9만 |
|---|
| 2026.07.23 | ₩9,250 | ₩9,710 | ₩9,250 | ₩9,710 | +4.97% | 20.4만 |
|---|
| 2026.07.22 | ₩9,630 | ₩9,870 | ₩9,170 | ₩9,170 | -4.78% | 23.7만 |
|---|
| 2026.07.21 | ₩9,090 | ₩9,400 | ₩8,900 | ₩9,290 | +2.20% | 17.1만 |
|---|
| 2026.07.20 | ₩9,460 | ₩9,650 | ₩9,030 | ₩9,210 | -2.64% | 19.7만 |
|---|
| 2026.07.16 | ₩10,150 | ₩10,150 | ₩9,610 | ₩9,760 | -3.84% | 21.3만 |
|---|
| 2026.07.15 | ₩10,080 | ₩10,760 | ₩10,000 | ₩10,530 | +4.46% | 34.1만 |
|---|
| 2026.07.14 | ₩9,720 | ₩10,040 | ₩9,250 | ₩9,780 | +0.62% | 31.4만 |
|---|
| 2026.07.13 | ₩10,340 | ₩11,060 | ₩9,780 | ₩9,910 | -4.16% | 51.5만 |
|---|
| 2026.07.10 | ₩9,600 | ₩10,730 | ₩9,600 | ₩10,250 | +6.77% | 51.4만 |
|---|
| 2026.07.09 | ₩9,550 | ₩10,150 | ₩9,200 | ₩9,400 | -1.57% | 42.6만 |
|---|
| 2026.07.08 | ₩9,530 | ₩10,350 | ₩9,320 | ₩9,540 | +0.10% | 69.6만 |
|---|
| 2026.07.07 | ₩9,890 | ₩10,370 | ₩9,600 | ₩9,840 | -0.51% | 34.6만 |
|---|
| 2026.07.06 | ₩10,450 | ₩10,700 | ₩9,800 | ₩10,120 | -3.16% | 24.3만 |
|---|
| 2026.07.03 | ₩10,220 | ₩10,650 | ₩9,700 | ₩10,650 | +4.21% | 35.1만 |
|---|
| 2026.07.02 | ₩11,400 | ₩11,400 | ₩10,120 | ₩10,220 | -10.35% | 39.2만 |
|---|
| 2026.07.01 | ₩11,490 | ₩12,150 | ₩11,130 | ₩11,750 | +2.26% | 43.8만 |
|---|
| 2026.06.30 | ₩11,730 | ₩12,150 | ₩11,240 | ₩11,270 | -3.92% | 24.2만 |
|---|
| 2026.06.29 | ₩10,980 | ₩11,690 | ₩10,870 | ₩11,640 | +6.01% | 29.7만 |
|---|
| 2026.06.26 | ₩11,210 | ₩11,610 | ₩10,600 | ₩10,980 | -2.05% | 49.1만 |
|---|
| 2026.06.25 | ₩11,820 | ₩12,290 | ₩11,040 | ₩11,200 | -5.25% | 35.2만 |
|---|
| 2026.06.24 | ₩11,620 | ₩12,060 | ₩11,290 | ₩11,490 | -1.12% | 40.3만 |
|---|
| 2026.06.23 | ₩12,350 | ₩12,500 | ₩11,570 | ₩11,680 | -5.43% | 55.3만 |
|---|
| 2026.06.22 | ₩12,030 | ₩12,980 | ₩12,030 | ₩12,420 | +3.24% | 29.4만 |
|---|
| 2026.06.19 | ₩13,200 | ₩13,440 | ₩12,240 | ₩12,500 | -5.30% | 43.9만 |
|---|
| 2026.06.18 | ₩13,700 | ₩13,740 | ₩13,040 | ₩13,160 | -3.94% | 38.1만 |
|---|
| 2026.06.17 | ₩13,230 | ₩13,740 | ₩13,090 | ₩13,630 | +3.02% | 26.9만 |
|---|
| 2026.06.16 | ₩14,320 | ₩14,460 | ₩13,360 | ₩13,390 | -6.49% | 48.3만 |
|---|
| 2026.06.15 | ₩14,550 | ₩15,100 | ₩14,100 | ₩14,250 | -2.06% | 77.6만 |
|---|
| 2026.06.12 | ₩13,880 | ₩14,480 | ₩13,310 | ₩13,990 | +0.79% | 65.9만 |
|---|
| 2026.06.11 | ₩12,210 | ₩13,480 | ₩11,970 | ₩13,130 | +7.53% | 50.3만 |
|---|
| 2026.06.10 | ₩12,830 | ₩13,340 | ₩12,040 | ₩12,400 | -3.35% | 216 |
|---|
| 2026.06.09 | ₩12,080 | ₩13,440 | ₩12,080 | ₩13,030 | +7.86% | 61.1만 |
|---|
| 2026.06.08 | ₩12,400 | ₩12,550 | ₩11,860 | ₩11,860 | -4.35% | 71.4만 |
|---|
| 2026.06.05 | ₩14,270 | ₩14,300 | ₩13,350 | ₩13,460 | -5.68% | 61.8만 |
|---|
| 2026.06.04 | ₩13,420 | ₩15,130 | ₩13,420 | ₩14,400 | +7.30% | 78.3만 |
|---|
| 2026.06.02 | ₩13,980 | ₩13,980 | ₩13,000 | ₩13,420 | -4.01% | 65.2만 |
|---|
| 2026.06.01 | ₩14,120 | ₩14,480 | ₩13,420 | ₩13,980 | -0.99% | 83.4만 |
|---|
| 2026.05.29 | ₩16,000 | ₩16,000 | ₩13,940 | ₩14,120 | -11.75% | 102.6만 |
|---|
| 2026.05.28 | ₩16,000 | ₩16,140 | ₩14,610 | ₩15,490 | -3.19% | 79.7만 |
|---|
| 2026.05.27 | ₩17,330 | ₩17,700 | ₩15,840 | ₩15,840 | -8.60% | 104.3만 |
|---|
| 2026.05.26 | ₩16,700 | ₩17,390 | ₩16,650 | ₩16,950 | +1.50% | 91.1만 |
|---|
| 2026.05.22 | ₩15,690 | ₩16,750 | ₩15,590 | ₩16,310 | +3.95% | 90.7만 |
|---|
| 2026.05.21 | ₩14,710 | ₩15,790 | ₩14,650 | ₩15,400 | +4.69% | 62.2만 |
|---|
| 2026.05.20 | ₩14,530 | ₩14,650 | ₩13,850 | ₩14,190 | -2.34% | 49.5만 |
|---|
| 2026.05.19 | ₩15,080 | ₩15,120 | ₩14,100 | ₩14,530 | -3.65% | 48.9만 |
|---|
| 2026.05.18 | ₩14,550 | ₩15,480 | ₩14,010 | ₩15,180 | +4.33% | 73.6만 |
|---|
| 2026.05.15 | ₩16,390 | ₩16,600 | ₩14,650 | ₩14,750 | -10.01% | 100.5만 |
|---|
| 2026.05.14 | ₩15,800 | ₩16,200 | ₩15,050 | ₩16,190 | +2.47% | 92.8만 |
|---|
| 2026.05.13 | ₩16,010 | ₩16,140 | ₩15,510 | ₩15,720 | -1.81% | 82.1만 |
|---|
| 2026.05.12 | ₩16,960 | ₩17,260 | ₩15,500 | ₩16,050 | -5.37% | 140.4만 |
|---|
| 2026.05.11 | ₩18,100 | ₩18,440 | ₩16,890 | ₩16,890 | -6.69% | 146.7만 |
|---|
| 2026.05.08 | ₩17,800 | ₩18,080 | ₩17,270 | ₩17,800 | 0.00% | 124.9만 |
|---|
| 2026.05.07 | ₩20,650 | ₩20,700 | ₩18,000 | ₩18,090 | -12.40% | 273.9만 |
|---|
| 2026.05.06 | ₩19,760 | ₩21,400 | ₩19,250 | ₩20,650 | +4.50% | 545.5만 |
|---|
| 2026.05.04 | ₩19,200 | ₩20,350 | ₩18,810 | ₩18,970 | -1.20% | 244.4만 |
|---|
| 2026.04.30 | ₩19,140 | ₩19,660 | ₩18,650 | ₩18,670 | -2.46% | 125.2만 |
|---|
| 2026.04.29 | ₩18,820 | ₩19,680 | ₩18,650 | ₩19,130 | +1.65% | 111.6만 |
|---|
| 2026.04.28 | ₩19,550 | ₩19,990 | ₩18,800 | ₩19,080 | -2.40% | 251.6만 |
|---|
| 2026.04.27 | ₩19,460 | ₩19,730 | ₩18,900 | ₩19,180 | -1.44% | 210.2만 |
|---|
| 2026.04.24 | ₩17,800 | ₩19,410 | ₩17,600 | ₩18,820 | +5.73% | 326.9만 |
|---|
| 2026.04.23 | ₩18,160 | ₩18,250 | ₩17,200 | ₩17,600 | -3.08% | 101.4만 |
|---|
| 2026.04.22 | ₩17,760 | ₩18,200 | ₩17,220 | ₩18,000 | +1.35% | 113.3만 |
|---|
| 2026.04.21 | ₩17,560 | ₩17,770 | ₩17,340 | ₩17,750 | +1.08% | 104.3만 |
|---|
| 2026.04.20 | ₩17,090 | ₩17,560 | ₩16,850 | ₩17,390 | +1.76% | 81.9만 |
|---|
| 2026.04.17 | ₩17,310 | ₩17,450 | ₩16,830 | ₩17,260 | -0.29% | 73.6만 |
|---|
| 2026.04.16 | ₩17,690 | ₩17,710 | ₩17,280 | ₩17,340 | -1.98% | 82.2만 |
|---|
| 2026.04.15 | ₩18,500 | ₩18,500 | ₩17,380 | ₩17,660 | -4.54% | 166만 |
|---|
| 2026.04.14 | ₩17,320 | ₩18,380 | ₩17,020 | ₩17,750 | +2.48% | 287.9만 |
|---|
| 2026.04.13 | ₩15,080 | ₩17,400 | ₩14,910 | ₩16,460 | +9.15% | 220.1만 |
|---|
| 2026.04.10 | ₩15,600 | ₩15,730 | ₩15,280 | ₩15,280 | -2.05% | 70.2만 |
|---|
| 2026.04.09 | ₩15,740 | ₩16,090 | ₩15,130 | ₩15,200 | -3.43% | 64만 |
|---|
| 2026.04.08 | ₩15,700 | ₩16,160 | ₩15,690 | ₩15,900 | +1.27% | 122.3만 |
|---|
| 2026.04.07 | ₩15,740 | ₩15,770 | ₩14,570 | ₩14,760 | -6.23% | 54.7만 |
|---|
| 2026.04.06 | ₩14,830 | ₩15,830 | ₩14,820 | ₩15,200 | +2.49% | 82.3만 |
|---|
| 2026.04.03 | ₩15,180 | ₩15,400 | ₩14,400 | ₩14,660 | -3.43% | 73.8만 |
|---|
| 2026.04.02 | ₩16,240 | ₩16,250 | ₩14,450 | ₩14,740 | -9.24% | 95.4만 |
|---|
| 2026.04.01 | ₩15,500 | ₩16,210 | ₩15,410 | ₩16,070 | +3.68% | 67.4만 |
|---|
| 2026.03.31 | ₩14,890 | ₩15,460 | ₩14,590 | ₩14,620 | -1.81% | 63만 |
|---|
| 2026.03.30 | ₩15,690 | ₩15,730 | ₩15,270 | ₩15,400 | -1.85% | 57.9만 |
|---|
| 2026.03.27 | ₩15,910 | ₩16,910 | ₩15,600 | ₩16,570 | +4.15% | 103.1만 |
|---|
| 2026.03.26 | ₩17,610 | ₩17,650 | ₩16,250 | ₩16,430 | -6.70% | 144.9만 |
|---|
| 2026.03.25 | ₩17,810 | ₩18,550 | ₩17,650 | ₩17,890 | +0.45% | 94.6만 |
|---|
| 2026.03.24 | ₩18,190 | ₩19,140 | ₩17,400 | ₩17,540 | -3.57% | 167.9만 |
|---|
| 2026.03.23 | ₩18,100 | ₩18,570 | ₩17,650 | ₩17,650 | -2.49% | 125.8만 |
|---|
| 2026.03.20 | ₩18,850 | ₩19,430 | ₩18,100 | ₩19,100 | +1.33% | 138.6만 |
|---|
| 2026.03.19 | ₩19,300 | ₩19,850 | ₩18,660 | ₩18,750 | -2.85% | 153.2만 |
|---|
| 2026.03.18 | ₩19,440 | ₩20,400 | ₩19,380 | ₩19,880 | +2.26% | 188.3만 |
|---|
| 2026.03.17 | ₩20,350 | ₩20,600 | ₩19,080 | ₩19,150 | -5.90% | 176.7만 |
|---|
| 2026.03.16 | ₩19,710 | ₩20,800 | ₩19,500 | ₩19,670 | -0.20% | 180.2만 |
|---|
| 2026.03.13 | ₩19,600 | ₩19,900 | ₩19,010 | ₩19,710 | +0.56% | 182.5만 |
|---|
| 2026.03.12 | ₩19,730 | ₩21,200 | ₩19,200 | ₩20,300 | +2.89% | 372.2만 |
|---|
| 2026.03.11 | ₩19,120 | ₩21,300 | ₩18,030 | ₩19,730 | +3.19% | 918.8만 |
|---|
| 2026.03.10 | ₩18,100 | ₩18,890 | ₩17,300 | ₩18,670 | +3.15% | 393만 |
|---|
| 2026.03.09 | ₩17,260 | ₩18,260 | ₩16,470 | ₩17,040 | -1.27% | 211.9만 |
|---|
| 2026.03.06 | ₩15,830 | ₩18,600 | ₩15,830 | ₩18,410 | +16.30% | 483만 |
|---|
| 2026.03.05 | ₩14,870 | ₩16,490 | ₩14,650 | ₩15,820 | +6.39% | 185.6만 |
|---|
| 2026.03.04 | ₩15,200 | ₩16,340 | ₩13,550 | ₩13,550 | -10.86% | 230.8만 |
|---|
| 2026.03.03 | ₩17,190 | ₩17,870 | ₩15,970 | ₩15,970 | -7.10% | 232.2만 |
|---|
| 2026.02.27 | ₩17,930 | ₩18,480 | ₩17,500 | ₩17,920 | -0.06% | 184.1만 |
|---|
| 2026.02.26 | ₩18,670 | ₩19,420 | ₩17,560 | ₩18,480 | -1.02% | 620.4만 |
|---|
| 2026.02.25 | ₩18,030 | ₩18,870 | ₩17,230 | ₩17,840 | -1.05% | 399.4만 |
|---|
| 2026.02.24 | ₩16,500 | ₩18,740 | ₩16,500 | ₩17,600 | +6.67% | 634.8만 |
|---|
| 2026.02.23 | ₩16,390 | ₩17,390 | ₩16,300 | ₩16,470 | +0.49% | 190.6만 |
|---|
| 2026.02.20 | ₩16,640 | ₩16,760 | ₩16,150 | ₩16,210 | -2.58% | 122.8만 |
|---|
| 2026.02.19 | ₩16,290 | ₩17,540 | ₩16,200 | ₩16,760 | +2.89% | 207.9만 |
|---|
| 2026.02.13 | ₩15,990 | ₩17,000 | ₩15,910 | ₩16,030 | +0.25% | 141만 |
|---|
| 2026.02.12 | ₩16,670 | ₩16,750 | ₩16,070 | ₩16,200 | -2.82% | 144만 |
|---|
| 2026.02.11 | ₩16,220 | ₩16,530 | ₩15,810 | ₩16,200 | -0.12% | 83.3만 |
|---|
| 2026.02.10 | ₩17,190 | ₩17,490 | ₩16,600 | ₩16,670 | -3.03% | 108.7만 |
|---|
| 2026.02.09 | ₩18,160 | ₩18,320 | ₩17,000 | ₩17,390 | -4.24% | 171.5만 |
|---|
| 2026.02.06 | ₩15,940 | ₩17,460 | ₩15,350 | ₩16,890 | +5.96% | 185.2만 |
|---|
| 2026.02.05 | ₩17,100 | ₩17,710 | ₩16,720 | ₩16,880 | -1.29% | 151.1만 |
|---|
| 2026.02.04 | ₩18,000 | ₩18,730 | ₩17,540 | ₩18,180 | +1.00% | 298.7만 |
|---|
| 2026.02.03 | ₩15,790 | ₩19,090 | ₩15,780 | ₩18,770 | +18.87% | 1150.7만 |
|---|
| 2026.02.02 | ₩15,690 | ₩16,050 | ₩14,750 | ₩14,770 | -5.86% | 141.3만 |
|---|
| 2026.01.30 | ₩15,880 | ₩16,270 | ₩15,370 | ₩15,650 | -1.45% | 239.3만 |
|---|
| 2026.01.29 | ₩17,100 | ₩17,330 | ₩15,350 | ₩15,680 | -8.30% | 501.3만 |
|---|
| 2026.01.28 | ₩14,230 | ₩16,490 | ₩13,840 | ₩16,490 | +15.88% | 1173.9만 |
|---|
| 2026.01.27 | ₩11,930 | ₩12,690 | ₩11,500 | ₩12,690 | +6.37% | 126.3만 |
|---|
| 2026.01.26 | ₩11,280 | ₩11,900 | ₩11,250 | ₩11,860 | +5.14% | 76.4만 |
|---|
| 2026.01.23 | ₩11,530 | ₩11,550 | ₩11,030 | ₩11,290 | -2.08% | 47.2만 |
|---|
| 2026.01.22 | ₩11,310 | ₩11,420 | ₩11,000 | ₩11,300 | -0.09% | 50.1만 |
|---|
| 2026.01.21 | ₩10,560 | ₩11,230 | ₩10,500 | ₩11,070 | +4.83% | 35.1만 |
|---|
| 2026.01.20 | ₩11,050 | ₩11,070 | ₩10,500 | ₩10,830 | -1.99% | 32.8만 |
|---|
| 2026.01.19 | ₩11,140 | ₩11,400 | ₩11,030 | ₩11,150 | +0.09% | 28.3만 |
|---|
| 2026.01.16 | ₩11,410 | ₩11,430 | ₩11,050 | ₩11,120 | -2.54% | 44.2만 |
|---|
| 2026.01.15 | ₩10,750 | ₩11,220 | ₩10,590 | ₩11,200 | +4.19% | 39.4만 |
|---|
| 2026.01.14 | ₩11,160 | ₩11,230 | ₩10,860 | ₩10,890 | -2.42% | 28만 |
|---|
| 2026.01.13 | ₩11,150 | ₩11,390 | ₩10,920 | ₩11,070 | -0.72% | 36.6만 |
|---|
| 2026.01.12 | ₩11,690 | ₩11,700 | ₩11,000 | ₩11,140 | -4.70% | 57.9만 |
|---|
| 2026.01.09 | ₩11,540 | ₩11,680 | ₩11,130 | ₩11,530 | -0.09% | 62.7만 |
|---|
| 2026.01.08 | ₩12,200 | ₩12,680 | ₩11,890 | ₩11,900 | -2.46% | 88.8만 |
|---|
| 2026.01.07 | ₩12,840 | ₩12,990 | ₩12,170 | ₩12,500 | -2.65% | 174.9만 |
|---|
| 2026.01.06 | ₩11,240 | ₩12,270 | ₩11,130 | ₩12,160 | +8.19% | 127만 |
|---|
| 2026.01.05 | ₩11,860 | ₩11,890 | ₩11,100 | ₩11,320 | -4.55% | 65.9만 |
|---|
| 2026.01.02 | ₩10,850 | ₩11,220 | ₩10,710 | ₩11,170 | +2.95% | 96.1만 |
|---|
| 2025.12.30 | ₩9,890 | ₩11,380 | ₩9,890 | ₩10,960 | +10.82% | 224.8만 |
|---|
| 2025.12.29 | ₩10,060 | ₩10,500 | ₩9,900 | ₩10,010 | -0.50% | 68.9만 |
|---|
| 2025.12.26 | ₩9,580 | ₩9,800 | ₩9,520 | ₩9,680 | +1.04% | 14.2만 |
|---|
| 2025.12.24 | ₩9,720 | ₩9,730 | ₩9,500 | ₩9,500 | -2.26% | 8.9만 |
|---|
| 2025.12.23 | ₩9,930 | ₩10,060 | ₩9,590 | ₩9,630 | -3.02% | 16.4만 |
|---|
| 2025.12.22 | ₩9,450 | ₩9,900 | ₩9,450 | ₩9,890 | +4.66% | 21.1만 |
|---|
| 2025.12.19 | ₩9,320 | ₩9,360 | ₩9,110 | ₩9,240 | -0.86% | 11.1만 |
|---|
| 2025.12.18 | ₩9,370 | ₩9,390 | ₩9,230 | ₩9,230 | -1.49% | 13.7만 |
|---|
| 2025.12.17 | ₩9,450 | ₩9,560 | ₩9,290 | ₩9,470 | +0.21% | 11.5만 |
|---|
| 2025.12.16 | ₩9,740 | ₩9,740 | ₩9,390 | ₩9,390 | -3.59% | 15.7만 |
|---|
| 2025.12.15 | ₩9,610 | ₩9,740 | ₩9,550 | ₩9,650 | +0.42% | 11.3만 |
|---|
| 2025.12.12 | ₩9,900 | ₩9,900 | ₩9,750 | ₩9,790 | -1.11% | 17.6만 |
|---|
| 2025.12.11 | ₩10,070 | ₩10,070 | ₩9,780 | ₩9,860 | -2.09% | 16.9만 |
|---|
| 2025.12.10 | ₩10,050 | ₩10,150 | ₩9,620 | ₩9,960 | -0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩10,140 | ₩10,200 | ₩10,070 | ₩10,080 | -0.59% | 11만 |
|---|
| 2025.12.08 | ₩10,300 | ₩10,300 | ₩10,050 | ₩10,150 | -1.46% | 17만 |
|---|
| 2025.12.05 | ₩10,280 | ₩10,280 | ₩10,070 | ₩10,240 | -0.39% | 28.8만 |
|---|
| 2025.12.04 | ₩10,410 | ₩10,420 | ₩10,150 | ₩10,320 | -0.86% | 15.8만 |
|---|
| 2025.12.03 | ₩10,580 | ₩10,600 | ₩10,430 | ₩10,510 | -0.66% | 14.1만 |
|---|
| 2025.12.02 | ₩10,520 | ₩10,530 | ₩10,270 | ₩10,400 | -1.14% | 16만 |
|---|
| 2025.12.01 | ₩10,510 | ₩10,590 | ₩10,350 | ₩10,400 | -1.05% | 27.4만 |
|---|
| 2025.11.28 | ₩10,000 | ₩10,280 | ₩9,960 | ₩10,260 | +2.60% | 18.8만 |
|---|
| 2025.11.27 | ₩10,020 | ₩10,080 | ₩9,880 | ₩9,940 | -0.80% | 16.3만 |
|---|
| 2025.11.26 | ₩9,850 | ₩9,870 | ₩9,640 | ₩9,800 | -0.51% | 16.8만 |
|---|
| 2025.11.25 | ₩9,860 | ₩10,000 | ₩9,540 | ₩9,650 | -2.13% | 16.9만 |
|---|
| 2025.11.24 | ₩9,690 | ₩9,760 | ₩9,470 | ₩9,540 | -1.55% | 17만 |
|---|
| 2025.11.21 | ₩9,780 | ₩9,910 | ₩9,460 | ₩9,490 | -2.97% | 35.8만 |
|---|
| 2025.11.20 | ₩10,550 | ₩10,640 | ₩10,320 | ₩10,340 | -1.99% | 24.1만 |
|---|
| 2025.11.19 | ₩10,520 | ₩10,530 | ₩10,100 | ₩10,160 | -3.42% | 30.6만 |
|---|
| 2025.11.18 | ₩10,910 | ₩11,020 | ₩10,520 | ₩10,550 | -3.30% | 50만 |
|---|
| 2025.11.17 | ₩11,490 | ₩11,530 | ₩11,120 | ₩11,250 | -2.09% | 35.2만 |
|---|
| 2025.11.14 | ₩11,400 | ₩12,170 | ₩11,160 | ₩11,270 | -1.14% | 91만 |
|---|
| 2025.11.13 | ₩12,910 | ₩12,910 | ₩11,700 | ₩11,860 | -8.13% | 204.8만 |
|---|
| 2025.11.12 | ₩11,800 | ₩12,410 | ₩11,420 | ₩12,330 | +4.49% | 71.7만 |
|---|
| 2025.11.11 | ₩11,810 | ₩12,380 | ₩11,750 | ₩11,900 | +0.76% | 96.3만 |
|---|
| 2025.11.10 | ₩11,780 | ₩11,780 | ₩10,930 | ₩11,640 | -1.19% | 62.1만 |
|---|
| 2025.11.07 | ₩11,550 | ₩11,930 | ₩11,210 | ₩11,460 | -0.78% | 53.1만 |
|---|
| 2025.11.06 | ₩11,630 | ₩12,440 | ₩11,410 | ₩11,890 | +2.24% | 162.1만 |
|---|
| 2025.11.05 | ₩11,700 | ₩11,750 | ₩10,760 | ₩11,280 | -3.59% | 59.7만 |
|---|
| 2025.11.04 | ₩12,210 | ₩12,240 | ₩11,640 | ₩12,020 | -1.56% | 61만 |
|---|
| 2025.11.03 | ₩12,340 | ₩12,360 | ₩12,120 | ₩12,180 | -1.30% | 64.6만 |
|---|
| 2025.10.31 | ₩12,390 | ₩12,590 | ₩12,030 | ₩12,540 | +1.21% | 74.5만 |
|---|
| 2025.10.30 | ₩12,010 | ₩12,570 | ₩11,670 | ₩12,370 | +3.00% | 109.7만 |
|---|
| 2025.10.29 | ₩11,560 | ₩12,000 | ₩11,200 | ₩11,920 | +3.11% | 77.7만 |
|---|
| 2025.10.28 | ₩11,550 | ₩11,590 | ₩11,270 | ₩11,380 | -1.47% | 32.2만 |
|---|
| 2025.10.27 | ₩11,780 | ₩11,880 | ₩11,510 | ₩11,550 | -1.95% | 54.4만 |
|---|
| 2025.10.24 | ₩11,880 | ₩12,150 | ₩11,700 | ₩11,780 | -0.84% | 43.3만 |
|---|
| 2025.10.23 | ₩11,540 | ₩11,720 | ₩11,340 | ₩11,560 | +0.17% | 29.8만 |
|---|
| 2025.10.22 | ₩11,950 | ₩11,960 | ₩11,550 | ₩11,820 | -1.09% | 39.1만 |
|---|
| 2025.10.21 | ₩12,310 | ₩12,530 | ₩11,980 | ₩12,020 | -2.36% | 74.1만 |
|---|
| 2025.10.20 | ₩12,000 | ₩12,310 | ₩11,810 | ₩12,010 | +0.08% | 61.2만 |
|---|
| 2025.10.17 | ₩11,900 | ₩12,090 | ₩11,610 | ₩11,610 | -2.44% | 63만 |
|---|
| 2025.10.16 | ₩12,030 | ₩12,320 | ₩11,850 | ₩12,060 | +0.25% | 60.1만 |
|---|
| 2025.10.15 | ₩11,570 | ₩12,330 | ₩11,480 | ₩12,050 | +4.15% | 90.1만 |
|---|
| 2025.10.14 | ₩12,650 | ₩12,670 | ₩11,460 | ₩11,590 | -8.38% | 98.6만 |
|---|
| 2025.10.13 | ₩11,850 | ₩12,390 | ₩11,780 | ₩12,310 | +3.88% | 121.8만 |
|---|
| 2025.10.10 | ₩13,000 | ₩13,010 | ₩12,300 | ₩12,540 | -3.54% | 180.7만 |
|---|