시장 데이터를 불러오는 중
전체 종목
뉴트리 과거 주가
270870.KQ · KOSDAQ
주요 제품·사업: 에버콜라겐, 지노마스터 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
270870.KQ · KOSDAQ
주요 제품·사업: 에버콜라겐, 지노마스터 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,700 | ₩3,710 | ₩3,675 | ₩3,700 | 0.00% | 530 |
| 2026.10.07 | ₩3,740 | ₩3,740 | ₩3,680 | ₩3,700 | -1.07% | 1.1천 |
| 2026.10.06 | ₩3,630 | ₩3,740 | ₩3,630 | ₩3,720 | +2.48% | 1.1천 |
| 2026.10.02 | ₩3,590 | ₩3,660 | ₩3,525 | ₩3,650 | +1.67% | 4.1천 |
| 2026.10.01 | ₩3,500 | ₩3,580 | ₩3,500 | ₩3,570 | +2.00% | 3.4천 |
| 2026.09.30 | ₩3,535 | ₩3,585 | ₩3,480 | ₩3,525 | -0.28% | 4.1천 |
| 2026.09.29 | ₩3,580 | ₩3,610 | ₩3,470 | ₩3,575 | -0.14% | 2.9천 |
| 2026.09.28 | ₩3,645 | ₩3,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,535 |
| ₩3,580 |
| -1.78% |
| 3.9천 |
| 2026.09.23 | ₩3,735 | ₩3,750 | ₩3,630 | ₩3,645 | -2.41% | 1.8천 |
|---|
| 2026.09.22 | ₩3,710 | ₩3,740 | ₩3,620 | ₩3,715 | +0.13% | 2.7천 |
|---|
| 2026.09.21 | ₩3,855 | ₩3,890 | ₩3,305 | ₩3,625 | -5.97% | 7.5만 |
|---|
| 2026.09.18 | ₩3,785 | ₩3,880 | ₩3,725 | ₩3,880 | +2.51% | 2.4천 |
|---|
| 2026.09.17 | ₩3,840 | ₩3,840 | ₩3,720 | ₩3,805 | -0.91% | 2.6천 |
|---|
| 2026.09.16 | ₩3,825 | ₩3,850 | ₩3,620 | ₩3,840 | +0.39% | 5.1천 |
|---|
| 2026.09.15 | ₩3,940 | ₩3,940 | ₩3,840 | ₩3,840 | -2.54% | 1.6천 |
|---|
| 2026.09.14 | ₩3,945 | ₩3,950 | ₩3,865 | ₩3,910 | -0.89% | 561 |
|---|
| 2026.09.11 | ₩3,900 | ₩3,945 | ₩3,830 | ₩3,935 | +0.90% | 3천 |
|---|
| 2026.09.10 | ₩3,865 | ₩3,930 | ₩3,820 | ₩3,850 | -0.39% | 4천 |
|---|
| 2026.09.09 | ₩3,860 | ₩3,860 | ₩3,805 | ₩3,850 | -0.26% | 1.5천 |
|---|
| 2026.09.08 | ₩3,835 | ₩3,860 | ₩3,710 | ₩3,850 | +0.39% | 3.4천 |
|---|
| 2026.09.07 | ₩3,865 | ₩3,885 | ₩3,600 | ₩3,835 | -0.78% | 2.1만 |
|---|
| 2026.09.04 | ₩3,860 | ₩3,890 | ₩3,790 | ₩3,865 | +0.13% | 1.8천 |
|---|
| 2026.09.03 | ₩3,835 | ₩3,890 | ₩3,790 | ₩3,870 | +0.91% | 6.2천 |
|---|
| 2026.09.02 | ₩3,860 | ₩3,945 | ₩3,830 | ₩3,880 | +0.52% | 6.7천 |
|---|
| 2026.09.01 | ₩3,880 | ₩4,000 | ₩3,860 | ₩4,000 | +3.09% | 2.2천 |
|---|
| 2026.08.31 | ₩3,930 | ₩3,930 | ₩3,830 | ₩3,880 | -1.27% | 2.3천 |
|---|
| 2026.08.28 | ₩3,990 | ₩4,050 | ₩3,920 | ₩3,930 | -1.50% | 4.1천 |
|---|
| 2026.08.27 | ₩3,990 | ₩4,025 | ₩3,905 | ₩4,020 | +0.75% | 8.4천 |
|---|
| 2026.08.26 | ₩3,900 | ₩4,025 | ₩3,900 | ₩4,020 | +3.08% | 4.8천 |
|---|
| 2026.08.25 | ₩3,920 | ₩4,010 | ₩3,870 | ₩3,930 | +0.26% | 3.2천 |
|---|
| 2026.08.24 | ₩3,980 | ₩4,010 | ₩3,945 | ₩4,010 | +0.75% | 1.7천 |
|---|
| 2026.08.21 | ₩4,040 | ₩4,080 | ₩3,860 | ₩4,010 | -0.74% | 4.1천 |
|---|
| 2026.08.20 | ₩3,805 | ₩4,100 | ₩3,750 | ₩4,070 | +6.96% | 1.3만 |
|---|
| 2026.08.19 | ₩3,845 | ₩3,930 | ₩3,795 | ₩3,900 | +1.43% | 1.4만 |
|---|
| 2026.08.18 | ₩4,090 | ₩4,105 | ₩3,785 | ₩3,915 | -4.28% | 2.6만 |
|---|
| 2026.08.14 | ₩4,185 | ₩4,225 | ₩4,060 | ₩4,135 | -1.19% | 1.4만 |
|---|
| 2026.08.13 | ₩4,200 | ₩4,265 | ₩4,155 | ₩4,175 | -0.60% | 1.6만 |
|---|
| 2026.08.12 | ₩4,250 | ₩4,300 | ₩4,240 | ₩4,265 | +0.35% | 6.1천 |
|---|
| 2026.08.11 | ₩4,265 | ₩4,370 | ₩4,135 | ₩4,265 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩4,615 | ₩4,625 | ₩4,265 | ₩4,265 | -7.58% | 2.5만 |
|---|
| 2026.08.07 | ₩4,505 | ₩4,700 | ₩4,495 | ₩4,580 | +1.66% | 1.4만 |
|---|
| 2026.08.06 | ₩4,485 | ₩4,675 | ₩4,485 | ₩4,650 | +3.68% | 6천 |
|---|
| 2026.08.05 | ₩4,540 | ₩4,700 | ₩4,440 | ₩4,510 | -0.66% | 1.6만 |
|---|
| 2026.08.04 | ₩4,640 | ₩4,640 | ₩4,455 | ₩4,575 | -1.40% | 2.3만 |
|---|
| 2026.08.03 | ₩4,440 | ₩4,685 | ₩4,400 | ₩4,645 | +4.62% | 1만 |
|---|
| 2026.07.31 | ₩4,625 | ₩4,625 | ₩4,200 | ₩4,480 | -3.14% | 1.1만 |
|---|
| 2026.07.30 | ₩3,750 | ₩4,400 | ₩3,750 | ₩4,245 | +13.20% | 1.2만 |
|---|
| 2026.07.29 | ₩4,660 | ₩4,745 | ₩4,125 | ₩4,395 | -5.69% | 3.3만 |
|---|
| 2026.07.28 | ₩4,355 | ₩4,695 | ₩4,355 | ₩4,545 | +4.36% | 6.2만 |
|---|
| 2026.07.27 | ₩4,660 | ₩4,755 | ₩4,630 | ₩4,715 | +1.18% | 1.2만 |
|---|
| 2026.07.24 | ₩4,660 | ₩4,715 | ₩4,500 | ₩4,655 | -0.11% | 1만 |
|---|
| 2026.07.23 | ₩4,680 | ₩4,730 | ₩4,625 | ₩4,660 | -0.43% | 1.1만 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,690 | ₩4,565 | ₩4,680 | +0.65% | 1만 |
|---|
| 2026.07.21 | ₩4,250 | ₩4,700 | ₩4,250 | ₩4,620 | +8.71% | 1.7만 |
|---|
| 2026.07.20 | ₩4,660 | ₩4,725 | ₩4,600 | ₩4,620 | -0.86% | 9.8천 |
|---|
| 2026.07.16 | ₩4,660 | ₩4,725 | ₩4,630 | ₩4,700 | +0.86% | 1.2만 |
|---|
| 2026.07.15 | ₩4,630 | ₩4,730 | ₩4,435 | ₩4,715 | +1.84% | 1.5만 |
|---|
| 2026.07.14 | ₩4,715 | ₩4,750 | ₩4,500 | ₩4,635 | -1.70% | 2.9만 |
|---|
| 2026.07.13 | ₩4,705 | ₩4,760 | ₩4,460 | ₩4,715 | +0.21% | 1.9만 |
|---|
| 2026.07.10 | ₩4,695 | ₩4,735 | ₩4,600 | ₩4,705 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩4,525 | ₩4,740 | ₩4,500 | ₩4,695 | +3.76% | 3.1만 |
|---|
| 2026.07.08 | ₩4,415 | ₩4,695 | ₩4,415 | ₩4,625 | +4.76% | 3.1만 |
|---|
| 2026.07.07 | ₩4,625 | ₩4,705 | ₩4,505 | ₩4,555 | -1.51% | 2.2만 |
|---|
| 2026.07.06 | ₩4,500 | ₩4,685 | ₩4,470 | ₩4,660 | +3.56% | 3.5만 |
|---|
| 2026.07.03 | ₩4,425 | ₩4,500 | ₩4,250 | ₩4,500 | +1.69% | 1.6만 |
|---|
| 2026.07.02 | ₩4,325 | ₩4,505 | ₩4,080 | ₩4,410 | +1.97% | 2만 |
|---|
| 2026.07.01 | ₩4,275 | ₩4,400 | ₩4,270 | ₩4,380 | +2.46% | 1.7만 |
|---|
| 2026.06.30 | ₩4,195 | ₩4,310 | ₩4,175 | ₩4,300 | +2.50% | 2.5만 |
|---|
| 2026.06.29 | ₩4,125 | ₩4,200 | ₩4,095 | ₩4,190 | +1.58% | 1.4만 |
|---|
| 2026.06.26 | ₩4,110 | ₩4,195 | ₩3,900 | ₩4,125 | +0.36% | 2.7만 |
|---|
| 2026.06.25 | ₩3,905 | ₩4,200 | ₩3,800 | ₩4,140 | +6.02% | 2.2만 |
|---|
| 2026.06.24 | ₩3,855 | ₩3,935 | ₩3,655 | ₩3,900 | +1.17% | 1.8만 |
|---|
| 2026.06.23 | ₩4,170 | ₩4,170 | ₩3,855 | ₩3,855 | -7.55% | 1.6만 |
|---|
| 2026.06.22 | ₩4,140 | ₩4,200 | ₩4,095 | ₩4,160 | +0.48% | 1.2만 |
|---|
| 2026.06.19 | ₩4,215 | ₩4,215 | ₩4,040 | ₩4,170 | -1.07% | 1.2만 |
|---|
| 2026.06.18 | ₩4,110 | ₩4,200 | ₩4,000 | ₩4,145 | +0.85% | 1.4만 |
|---|
| 2026.06.17 | ₩4,090 | ₩4,185 | ₩3,935 | ₩4,140 | +1.22% | 2만 |
|---|
| 2026.06.16 | ₩3,915 | ₩4,075 | ₩3,880 | ₩4,060 | +3.70% | 2.4만 |
|---|
| 2026.06.15 | ₩3,780 | ₩3,920 | ₩3,710 | ₩3,915 | +3.57% | 1.3만 |
|---|
| 2026.06.12 | ₩3,515 | ₩3,815 | ₩3,515 | ₩3,790 | +7.82% | 1.4만 |
|---|
| 2026.06.11 | ₩3,765 | ₩3,765 | ₩3,475 | ₩3,510 | -6.77% | 1.1만 |
|---|
| 2026.06.10 | ₩3,695 | ₩3,770 | ₩3,565 | ₩3,615 | -2.17% | 2 |
|---|
| 2026.06.09 | ₩3,175 | ₩3,695 | ₩3,040 | ₩3,695 | +16.38% | 2.7만 |
|---|
| 2026.06.08 | ₩3,280 | ₩3,280 | ₩3,195 | ₩3,200 | -2.44% | 1.5만 |
|---|
| 2026.06.05 | ₩3,555 | ₩3,555 | ₩3,285 | ₩3,390 | -4.64% | 2.2만 |
|---|
| 2026.06.04 | ₩3,515 | ₩3,610 | ₩3,485 | ₩3,500 | -0.43% | 6.5천 |
|---|
| 2026.06.02 | ₩3,540 | ₩3,565 | ₩3,425 | ₩3,515 | -0.71% | 8.3천 |
|---|
| 2026.06.01 | ₩3,805 | ₩3,810 | ₩3,425 | ₩3,540 | -6.96% | 3.6만 |
|---|
| 2026.05.29 | ₩3,885 | ₩3,890 | ₩3,750 | ₩3,810 | -1.93% | 2만 |
|---|
| 2026.05.28 | ₩3,995 | ₩3,995 | ₩3,830 | ₩3,890 | -2.63% | 1.4만 |
|---|
| 2026.05.27 | ₩3,990 | ₩4,140 | ₩3,930 | ₩3,995 | +0.13% | 2.7만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,140 | ₩3,990 | ₩4,000 | -2.44% | 9.3천 |
|---|
| 2026.05.22 | ₩3,945 | ₩4,060 | ₩3,945 | ₩4,045 | +2.53% | 6.6천 |
|---|
| 2026.05.21 | ₩4,000 | ₩4,100 | ₩3,945 | ₩3,945 | -1.38% | 1.5만 |
|---|
| 2026.05.20 | ₩4,070 | ₩4,095 | ₩3,960 | ₩4,000 | -1.72% | 1.1만 |
|---|
| 2026.05.19 | ₩4,170 | ₩4,190 | ₩4,075 | ₩4,095 | -1.80% | 9.8천 |
|---|
| 2026.05.18 | ₩4,150 | ₩4,212 | ₩4,000 | ₩4,200 | +1.20% | 4.5만 |
|---|
| 2026.05.15 | ₩4,080 | ₩4,235 | ₩3,870 | ₩4,145 | +1.59% | 2.8만 |
|---|
| 2026.05.14 | ₩4,030 | ₩4,150 | ₩4,025 | ₩4,110 | +1.99% | 8.8천 |
|---|
| 2026.05.13 | ₩4,120 | ₩4,175 | ₩4,040 | ₩4,100 | -0.49% | 1만 |
|---|
| 2026.05.12 | ₩4,285 | ₩4,285 | ₩4,120 | ₩4,120 | -3.85% | 1.8만 |
|---|
| 2026.05.11 | ₩4,200 | ₩4,255 | ₩4,040 | ₩4,245 | +1.07% | 3.4만 |
|---|
| 2026.05.08 | ₩4,200 | ₩4,270 | ₩4,145 | ₩4,200 | 0.00% | 9.1천 |
|---|
| 2026.05.07 | ₩4,265 | ₩4,265 | ₩4,155 | ₩4,200 | -1.52% | 1.8만 |
|---|
| 2026.05.06 | ₩4,300 | ₩4,305 | ₩4,230 | ₩4,235 | -1.51% | 1.9만 |
|---|
| 2026.05.04 | ₩4,380 | ₩4,430 | ₩4,295 | ₩4,300 | -1.83% | 2.2만 |
|---|
| 2026.04.30 | ₩4,430 | ₩4,470 | ₩4,355 | ₩4,370 | -1.35% | 2.8만 |
|---|
| 2026.04.29 | ₩4,430 | ₩4,430 | ₩4,355 | ₩4,430 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩4,435 | ₩4,510 | ₩4,395 | ₩4,430 | -0.11% | 2만 |
|---|
| 2026.04.27 | ₩4,425 | ₩4,505 | ₩4,425 | ₩4,450 | +0.56% | 1.4만 |
|---|
| 2026.04.24 | ₩4,425 | ₩4,495 | ₩4,415 | ₩4,430 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩4,545 | ₩4,545 | ₩4,420 | ₩4,425 | -2.64% | 2.2만 |
|---|
| 2026.04.22 | ₩4,605 | ₩4,655 | ₩4,465 | ₩4,500 | -2.28% | 3.2만 |
|---|
| 2026.04.21 | ₩4,745 | ₩4,745 | ₩4,560 | ₩4,595 | -3.16% | 4.4만 |
|---|
| 2026.04.20 | ₩4,760 | ₩4,765 | ₩4,625 | ₩4,675 | -1.79% | 4.9만 |
|---|
| 2026.04.17 | ₩4,985 | ₩4,985 | ₩4,750 | ₩4,760 | -4.51% | 9.3만 |
|---|
| 2026.04.16 | ₩5,250 | ₩5,400 | ₩5,230 | ₩5,390 | +2.67% | 12.1만 |
|---|
| 2026.04.15 | ₩5,100 | ₩5,260 | ₩5,020 | ₩5,250 | +2.94% | 10.9만 |
|---|
| 2026.04.14 | ₩4,880 | ₩5,020 | ₩4,765 | ₩5,010 | +2.66% | 10.1만 |
|---|
| 2026.04.13 | ₩4,620 | ₩4,810 | ₩4,620 | ₩4,805 | +4.00% | 3.3만 |
|---|
| 2026.04.10 | ₩4,520 | ₩4,670 | ₩4,520 | ₩4,615 | +2.10% | 2.9만 |
|---|
| 2026.04.09 | ₩4,580 | ₩4,650 | ₩4,490 | ₩4,510 | -1.53% | 2.4만 |
|---|
| 2026.04.08 | ₩4,525 | ₩4,650 | ₩4,515 | ₩4,595 | +1.55% | 2만 |
|---|
| 2026.04.07 | ₩4,575 | ₩4,595 | ₩4,455 | ₩4,520 | -1.20% | 3.6만 |
|---|
| 2026.04.06 | ₩4,645 | ₩5,000 | ₩4,430 | ₩4,580 | -1.40% | 69.3만 |
|---|
| 2026.04.03 | ₩4,160 | ₩4,245 | ₩4,160 | ₩4,200 | +0.96% | 1.6만 |
|---|
| 2026.04.02 | ₩4,340 | ₩4,385 | ₩4,160 | ₩4,160 | -4.15% | 1.8만 |
|---|
| 2026.04.01 | ₩4,205 | ₩4,380 | ₩4,200 | ₩4,380 | +4.16% | 1.5만 |
|---|
| 2026.03.31 | ₩4,230 | ₩4,230 | ₩4,125 | ₩4,190 | -0.95% | 5.7천 |
|---|
| 2026.03.30 | ₩4,270 | ₩4,270 | ₩4,155 | ₩4,200 | -1.64% | 1.5만 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,320 | ₩4,200 | ₩4,315 | +1.29% | 7.4천 |
|---|
| 2026.03.26 | ₩4,295 | ₩4,350 | ₩4,240 | ₩4,295 | 0.00% | 5.7천 |
|---|
| 2026.03.25 | ₩4,315 | ₩4,410 | ₩4,235 | ₩4,255 | -1.39% | 1.2만 |
|---|
| 2026.03.24 | ₩4,395 | ₩4,395 | ₩4,140 | ₩4,255 | -3.19% | 7.7천 |
|---|
| 2026.03.23 | ₩4,305 | ₩4,330 | ₩4,150 | ₩4,150 | -3.60% | 1.1만 |
|---|
| 2026.03.20 | ₩4,215 | ₩4,390 | ₩4,215 | ₩4,340 | +2.97% | 5.4천 |
|---|
| 2026.03.19 | ₩4,300 | ₩4,315 | ₩4,235 | ₩4,245 | -1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩4,310 | ₩4,420 | ₩4,255 | ₩4,300 | -0.23% | 3.1천 |
|---|
| 2026.03.17 | ₩4,470 | ₩4,470 | ₩4,300 | ₩4,315 | -3.47% | 9.6천 |
|---|
| 2026.03.16 | ₩4,380 | ₩4,505 | ₩4,350 | ₩4,355 | -0.57% | 2.5천 |
|---|
| 2026.03.13 | ₩4,300 | ₩4,455 | ₩4,200 | ₩4,380 | +1.86% | 1.8만 |
|---|
| 2026.03.12 | ₩4,150 | ₩4,315 | ₩4,150 | ₩4,300 | +3.61% | 1.2만 |
|---|
| 2026.03.11 | ₩4,025 | ₩4,240 | ₩4,025 | ₩4,150 | +3.11% | 2만 |
|---|
| 2026.03.10 | ₩4,100 | ₩4,230 | ₩4,100 | ₩4,145 | +1.10% | 5.8천 |
|---|
| 2026.03.09 | ₩4,240 | ₩4,240 | ₩3,995 | ₩4,095 | -3.42% | 4만 |
|---|
| 2026.03.06 | ₩4,305 | ₩4,350 | ₩4,250 | ₩4,280 | -0.58% | 8.1천 |
|---|
| 2026.03.05 | ₩4,090 | ₩4,350 | ₩4,075 | ₩4,285 | +4.77% | 1.8만 |
|---|
| 2026.03.04 | ₩4,410 | ₩4,410 | ₩3,935 | ₩4,000 | -9.30% | 4.3만 |
|---|
| 2026.03.03 | ₩4,660 | ₩4,660 | ₩4,420 | ₩4,420 | -5.15% | 4.6만 |
|---|
| 2026.02.27 | ₩4,750 | ₩4,750 | ₩4,670 | ₩4,690 | -1.26% | 2.9만 |
|---|
| 2026.02.26 | ₩4,875 | ₩4,875 | ₩4,750 | ₩4,755 | -2.46% | 3만 |
|---|
| 2026.02.25 | ₩4,885 | ₩4,895 | ₩4,820 | ₩4,875 | -0.20% | 6.4천 |
|---|
| 2026.02.24 | ₩4,780 | ₩4,900 | ₩4,780 | ₩4,885 | +2.20% | 1.8만 |
|---|
| 2026.02.23 | ₩4,915 | ₩4,930 | ₩4,700 | ₩4,780 | -2.75% | 6.5만 |
|---|
| 2026.02.20 | ₩4,915 | ₩4,940 | ₩4,800 | ₩4,870 | -0.92% | 5.3만 |
|---|
| 2026.02.19 | ₩4,850 | ₩5,000 | ₩4,810 | ₩4,935 | +1.75% | 1.4만 |
|---|
| 2026.02.13 | ₩4,945 | ₩4,980 | ₩4,820 | ₩4,850 | -1.92% | 1.1만 |
|---|
| 2026.02.12 | ₩4,960 | ₩4,975 | ₩4,930 | ₩4,945 | -0.30% | 5.3천 |
|---|
| 2026.02.11 | ₩4,910 | ₩5,060 | ₩4,870 | ₩4,995 | +1.73% | 1.2만 |
|---|
| 2026.02.10 | ₩4,870 | ₩4,955 | ₩4,870 | ₩4,915 | +0.92% | 6천 |
|---|
| 2026.02.09 | ₩4,780 | ₩4,920 | ₩4,775 | ₩4,870 | +1.88% | 1.4만 |
|---|
| 2026.02.06 | ₩4,835 | ₩4,845 | ₩4,695 | ₩4,755 | -1.65% | 3.2만 |
|---|
| 2026.02.05 | ₩4,905 | ₩4,920 | ₩4,850 | ₩4,870 | -0.71% | 7.9천 |
|---|
| 2026.02.04 | ₩4,840 | ₩4,910 | ₩4,780 | ₩4,900 | +1.24% | 1.5만 |
|---|
| 2026.02.03 | ₩4,860 | ₩4,860 | ₩4,750 | ₩4,845 | -0.31% | 1.3만 |
|---|
| 2026.02.02 | ₩4,910 | ₩4,910 | ₩4,740 | ₩4,785 | -2.55% | 1.6만 |
|---|
| 2026.01.30 | ₩4,870 | ₩4,945 | ₩4,810 | ₩4,865 | -0.10% | 4.1만 |
|---|
| 2026.01.29 | ₩4,950 | ₩4,950 | ₩4,875 | ₩4,915 | -0.71% | 2.2만 |
|---|
| 2026.01.28 | ₩5,000 | ₩5,010 | ₩4,950 | ₩4,950 | -1.00% | 1.7만 |
|---|
| 2026.01.27 | ₩4,980 | ₩5,050 | ₩4,965 | ₩4,995 | +0.30% | 1.6만 |
|---|
| 2026.01.26 | ₩4,915 | ₩5,040 | ₩4,905 | ₩4,980 | +1.32% | 2.3만 |
|---|
| 2026.01.23 | ₩4,870 | ₩4,955 | ₩4,855 | ₩4,915 | +0.92% | 1.2만 |
|---|
| 2026.01.22 | ₩4,910 | ₩4,925 | ₩4,855 | ₩4,870 | -0.81% | 1만 |
|---|
| 2026.01.21 | ₩4,885 | ₩4,955 | ₩4,800 | ₩4,910 | +0.51% | 1.4만 |
|---|
| 2026.01.20 | ₩4,860 | ₩4,940 | ₩4,800 | ₩4,885 | +0.51% | 1.6만 |
|---|
| 2026.01.19 | ₩4,775 | ₩5,380 | ₩4,750 | ₩4,860 | +1.78% | 17.2만 |
|---|
| 2026.01.16 | ₩4,830 | ₩4,840 | ₩4,770 | ₩4,775 | -1.14% | 1.4만 |
|---|
| 2026.01.15 | ₩4,840 | ₩4,855 | ₩4,780 | ₩4,830 | -0.21% | 1.7만 |
|---|
| 2026.01.14 | ₩4,855 | ₩4,895 | ₩4,780 | ₩4,850 | -0.10% | 2.6만 |
|---|
| 2026.01.13 | ₩4,840 | ₩4,910 | ₩4,840 | ₩4,855 | +0.31% | 1.1만 |
|---|
| 2026.01.12 | ₩4,815 | ₩4,895 | ₩4,785 | ₩4,890 | +1.56% | 1.3만 |
|---|
| 2026.01.09 | ₩4,925 | ₩4,925 | ₩4,790 | ₩4,815 | -2.23% | 1.3만 |
|---|
| 2026.01.08 | ₩4,850 | ₩4,905 | ₩4,770 | ₩4,855 | +0.10% | 1.4만 |
|---|
| 2026.01.07 | ₩4,920 | ₩4,940 | ₩4,810 | ₩4,865 | -1.12% | 3.2만 |
|---|
| 2026.01.06 | ₩5,050 | ₩5,050 | ₩4,900 | ₩4,920 | -2.57% | 3.4만 |
|---|
| 2026.01.05 | ₩5,180 | ₩5,180 | ₩4,960 | ₩5,050 | -2.51% | 2.5만 |
|---|
| 2026.01.02 | ₩5,140 | ₩5,200 | ₩4,970 | ₩5,180 | +0.78% | 3.2만 |
|---|
| 2025.12.30 | ₩5,130 | ₩5,190 | ₩5,070 | ₩5,130 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩5,200 | ₩5,250 | ₩5,080 | ₩5,130 | -1.35% | 2.7만 |
|---|
| 2025.12.26 | ₩5,370 | ₩5,480 | ₩5,260 | ₩5,320 | -0.93% | 3.2만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,370 | ₩5,210 | ₩5,350 | -0.19% | 1.7만 |
|---|
| 2025.12.23 | ₩5,380 | ₩5,430 | ₩5,290 | ₩5,350 | -0.56% | 2만 |
|---|
| 2025.12.22 | ₩5,340 | ₩5,440 | ₩5,280 | ₩5,350 | +0.19% | 1.4만 |
|---|
| 2025.12.19 | ₩5,300 | ₩5,400 | ₩5,180 | ₩5,340 | +0.75% | 2.3만 |
|---|
| 2025.12.18 | ₩5,420 | ₩5,420 | ₩5,290 | ₩5,290 | -2.40% | 1.7만 |
|---|
| 2025.12.17 | ₩5,360 | ₩5,450 | ₩5,320 | ₩5,390 | +0.56% | 1.4만 |
|---|
| 2025.12.16 | ₩5,410 | ₩5,410 | ₩5,330 | ₩5,340 | -1.29% | 1.7만 |
|---|
| 2025.12.15 | ₩5,220 | ₩5,440 | ₩5,220 | ₩5,410 | +3.64% | 2.4만 |
|---|
| 2025.12.12 | ₩5,600 | ₩5,600 | ₩5,310 | ₩5,320 | -5.00% | 3.5만 |
|---|
| 2025.12.11 | ₩5,350 | ₩5,350 | ₩5,220 | ₩5,310 | -0.75% | 1.5만 |
|---|
| 2025.12.10 | ₩5,200 | ₩5,400 | ₩5,200 | ₩5,340 | +2.69% | 2만 |
|---|
| 2025.12.09 | ₩5,290 | ₩5,370 | ₩5,240 | ₩5,240 | -0.95% | 1.3만 |
|---|
| 2025.12.08 | ₩5,190 | ₩5,390 | ₩5,180 | ₩5,280 | +1.73% | 4만 |
|---|
| 2025.12.05 | ₩5,130 | ₩5,650 | ₩5,070 | ₩5,170 | +0.78% | 13.3만 |
|---|
| 2025.12.04 | ₩5,280 | ₩5,280 | ₩5,140 | ₩5,140 | -2.65% | 1.3만 |
|---|
| 2025.12.03 | ₩5,140 | ₩5,300 | ₩5,140 | ₩5,290 | +2.92% | 1.3만 |
|---|
| 2025.12.02 | ₩5,160 | ₩5,250 | ₩5,030 | ₩5,150 | -0.19% | 2.1만 |
|---|
| 2025.12.01 | ₩5,140 | ₩5,160 | ₩5,070 | ₩5,100 | -0.78% | 8.1천 |
|---|
| 2025.11.28 | ₩4,945 | ₩5,170 | ₩4,945 | ₩5,110 | +3.34% | 3만 |
|---|
| 2025.11.27 | ₩5,030 | ₩5,540 | ₩4,950 | ₩4,985 | -0.89% | 13만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,070 | ₩4,930 | ₩5,040 | -0.40% | 9.1천 |
|---|
| 2025.11.25 | ₩4,995 | ₩5,090 | ₩4,940 | ₩4,950 | -0.90% | 1.7만 |
|---|
| 2025.11.24 | ₩5,020 | ₩5,130 | ₩5,000 | ₩5,000 | -0.40% | 1.4만 |
|---|
| 2025.11.21 | ₩5,080 | ₩5,200 | ₩5,030 | ₩5,090 | +0.20% | 2.8만 |
|---|
| 2025.11.20 | ₩5,000 | ₩5,200 | ₩4,935 | ₩5,160 | +3.20% | 3.2만 |
|---|
| 2025.11.19 | ₩4,985 | ₩5,030 | ₩4,910 | ₩5,000 | +0.30% | 2.7만 |
|---|
| 2025.11.18 | ₩5,040 | ₩5,070 | ₩4,925 | ₩5,030 | -0.20% | 4.9만 |
|---|
| 2025.11.17 | ₩5,010 | ₩5,770 | ₩4,975 | ₩5,040 | +0.60% | 153.8만 |
|---|
| 2025.11.14 | ₩5,030 | ₩5,150 | ₩5,000 | ₩5,030 | 0.00% | 1.2만 |
|---|
| 2025.11.13 | ₩5,020 | ₩5,050 | ₩4,985 | ₩5,040 | +0.40% | 1.5만 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,050 | ₩4,970 | ₩5,050 | +0.60% | 9.7천 |
|---|
| 2025.11.11 | ₩4,955 | ₩5,050 | ₩4,955 | ₩5,050 | +1.92% | 1.6만 |
|---|
| 2025.11.10 | ₩4,710 | ₩4,960 | ₩4,700 | ₩4,960 | +5.31% | 3.4만 |
|---|
| 2025.11.07 | ₩4,620 | ₩4,710 | ₩4,580 | ₩4,710 | +1.95% | 6천 |
|---|
| 2025.11.06 | ₩4,695 | ₩4,745 | ₩4,600 | ₩4,620 | -1.60% | 1.5만 |
|---|
| 2025.11.05 | ₩4,750 | ₩4,750 | ₩4,510 | ₩4,620 | -2.74% | 3.2만 |
|---|
| 2025.11.04 | ₩4,700 | ₩4,795 | ₩4,655 | ₩4,740 | +0.85% | 1.9만 |
|---|
| 2025.11.03 | ₩4,910 | ₩4,915 | ₩4,650 | ₩4,745 | -3.36% | 3.8만 |
|---|
| 2025.10.31 | ₩4,905 | ₩4,990 | ₩4,880 | ₩4,900 | -0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩4,990 | ₩5,000 | ₩4,900 | ₩4,900 | -1.80% | 4만 |
|---|
| 2025.10.29 | ₩5,050 | ₩5,060 | ₩4,990 | ₩5,010 | -0.79% | 9.6천 |
|---|
| 2025.10.28 | ₩5,100 | ₩5,100 | ₩4,935 | ₩5,040 | -1.18% | 1.1만 |
|---|
| 2025.10.27 | ₩5,050 | ₩5,080 | ₩4,990 | ₩5,080 | +0.59% | 9천 |
|---|
| 2025.10.24 | ₩5,020 | ₩5,090 | ₩4,995 | ₩5,030 | +0.20% | 1.5만 |
|---|
| 2025.10.23 | ₩5,070 | ₩5,100 | ₩5,010 | ₩5,030 | -0.79% | 1.2만 |
|---|
| 2025.10.22 | ₩5,090 | ₩5,150 | ₩4,900 | ₩5,070 | -0.39% | 2.9만 |
|---|
| 2025.10.21 | ₩5,120 | ₩5,200 | ₩5,080 | ₩5,090 | -0.59% | 1.5만 |
|---|
| 2025.10.20 | ₩5,110 | ₩5,200 | ₩5,080 | ₩5,170 | +1.17% | 1.1만 |
|---|
| 2025.10.17 | ₩5,320 | ₩5,320 | ₩5,100 | ₩5,100 | -4.14% | 3.5만 |
|---|
| 2025.10.16 | ₩5,220 | ₩5,310 | ₩5,200 | ₩5,270 | +0.96% | 8.7천 |
|---|
| 2025.10.15 | ₩5,180 | ₩5,290 | ₩5,150 | ₩5,260 | +1.54% | 9.8천 |
|---|
| 2025.10.14 | ₩5,210 | ₩5,300 | ₩5,170 | ₩5,220 | +0.19% | 1.5만 |
|---|
| 2025.10.13 | ₩5,270 | ₩5,350 | ₩5,130 | ₩5,250 | -0.38% | 2.1만 |
|---|
| 2025.10.10 | ₩5,320 | ₩5,320 | ₩5,240 | ₩5,280 | -0.75% | 1만 |
|---|