시장 데이터를 불러오는 중
전체 종목
나우IB 과거 주가
나우IB · 293580.KQ · KOSDAQ
주요 제품·사업: 투자조합, PEF 결성 및 투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
나우IB · 293580.KQ · KOSDAQ
주요 제품·사업: 투자조합, PEF 결성 및 투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,287 | ₩1,303 | ₩1,265 | ₩1,290 | +0.23% | 20.6만 |
| 2026.10.07 | ₩1,283 | ₩1,327 | ₩1,268 | ₩1,285 | +0.16% | 31.5만 |
| 2026.10.06 | ₩1,279 | ₩1,308 | ₩1,263 | ₩1,283 | +0.31% | 24.5만 |
| 2026.10.02 | ₩1,289 | ₩1,295 | ₩1,269 | ₩1,280 | -0.70% | 16.8만 |
| 2026.10.01 | ₩1,260 | ₩1,290 | ₩1,241 | ₩1,289 | +2.30% | 24.5만 |
| 2026.09.30 | ₩1,279 | ₩1,288 | ₩1,257 | ₩1,269 | -0.78% | 14.8만 |
| 2026.09.29 | ₩1,282 | ₩1,306 | ₩1,247 | ₩1,279 | -0.23% | 20.5만 |
| 2026.09.28 | ₩1,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,250 |
| ₩1,300 |
| +2.36% |
| 21.3만 |
| 2026.09.23 | ₩1,226 | ₩1,299 | ₩1,226 | ₩1,275 | +4.00% | 35.6만 |
|---|
| 2026.09.22 | ₩1,225 | ₩1,240 | ₩1,185 | ₩1,238 | +1.06% | 28.9만 |
|---|
| 2026.09.21 | ₩1,257 | ₩1,260 | ₩1,183 | ₩1,205 | -4.14% | 27.9만 |
|---|
| 2026.09.18 | ₩1,277 | ₩1,277 | ₩1,247 | ₩1,247 | -2.35% | 27.4만 |
|---|
| 2026.09.17 | ₩1,238 | ₩1,265 | ₩1,218 | ₩1,259 | +1.70% | 32.4만 |
|---|
| 2026.09.16 | ₩1,182 | ₩1,275 | ₩1,159 | ₩1,235 | +4.48% | 61.1만 |
|---|
| 2026.09.15 | ₩1,091 | ₩1,290 | ₩1,091 | ₩1,176 | +7.79% | 249.4만 |
|---|
| 2026.09.14 | ₩1,400 | ₩1,402 | ₩985 | ₩1,085 | -22.50% | 463.6만 |
|---|
| 2026.09.11 | ₩1,414 | ₩1,415 | ₩1,382 | ₩1,406 | -0.57% | 14.3만 |
|---|
| 2026.09.10 | ₩1,429 | ₩1,429 | ₩1,380 | ₩1,415 | -0.98% | 19.8만 |
|---|
| 2026.09.09 | ₩1,430 | ₩1,448 | ₩1,404 | ₩1,411 | -1.33% | 10.5만 |
|---|
| 2026.09.08 | ₩1,415 | ₩1,447 | ₩1,402 | ₩1,430 | +1.06% | 18.1만 |
|---|
| 2026.09.07 | ₩1,447 | ₩1,447 | ₩1,401 | ₩1,418 | -2.00% | 14.1만 |
|---|
| 2026.09.04 | ₩1,428 | ₩1,448 | ₩1,382 | ₩1,446 | +1.26% | 13.3만 |
|---|
| 2026.09.03 | ₩1,448 | ₩1,462 | ₩1,366 | ₩1,428 | -1.38% | 17.7만 |
|---|
| 2026.09.02 | ₩1,450 | ₩1,482 | ₩1,431 | ₩1,462 | +0.83% | 14.2만 |
|---|
| 2026.09.01 | ₩1,451 | ₩1,490 | ₩1,451 | ₩1,485 | +2.34% | 7.8만 |
|---|
| 2026.08.31 | ₩1,491 | ₩1,501 | ₩1,444 | ₩1,474 | -1.14% | 6.9만 |
|---|
| 2026.08.28 | ₩1,500 | ₩1,509 | ₩1,465 | ₩1,491 | -0.60% | 8.8만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,521 | ₩1,488 | ₩1,489 | 0.00% | 13만 |
|---|
| 2026.08.26 | ₩1,500 | ₩1,519 | ₩1,460 | ₩1,490 | -0.67% | 11.9만 |
|---|
| 2026.08.25 | ₩1,412 | ₩1,500 | ₩1,393 | ₩1,500 | +6.23% | 17.4만 |
|---|
| 2026.08.24 | ₩1,441 | ₩1,480 | ₩1,423 | ₩1,450 | +0.62% | 21.2만 |
|---|
| 2026.08.21 | ₩1,465 | ₩1,465 | ₩1,392 | ₩1,420 | -3.07% | 13.1만 |
|---|
| 2026.08.20 | ₩1,452 | ₩1,480 | ₩1,443 | ₩1,462 | +0.69% | 7.7만 |
|---|
| 2026.08.19 | ₩1,440 | ₩1,469 | ₩1,410 | ₩1,452 | +0.83% | 14.5만 |
|---|
| 2026.08.18 | ₩1,511 | ₩1,536 | ₩1,455 | ₩1,488 | -1.52% | 17.3만 |
|---|
| 2026.08.14 | ₩1,550 | ₩1,550 | ₩1,436 | ₩1,511 | -2.52% | 26.4만 |
|---|
| 2026.08.13 | ₩1,521 | ₩1,572 | ₩1,521 | ₩1,547 | +1.71% | 37.9만 |
|---|
| 2026.08.12 | ₩1,538 | ₩1,541 | ₩1,501 | ₩1,531 | -0.46% | 22.2만 |
|---|
| 2026.08.11 | ₩1,502 | ₩1,544 | ₩1,482 | ₩1,523 | +1.40% | 15.5만 |
|---|
| 2026.08.10 | ₩1,458 | ₩1,516 | ₩1,450 | ₩1,502 | +3.02% | 24만 |
|---|
| 2026.08.07 | ₩1,447 | ₩1,462 | ₩1,402 | ₩1,453 | +0.41% | 7.9만 |
|---|
| 2026.08.06 | ₩1,452 | ₩1,464 | ₩1,387 | ₩1,447 | -0.34% | 14.1만 |
|---|
| 2026.08.05 | ₩1,427 | ₩1,471 | ₩1,425 | ₩1,461 | +2.38% | 17.7만 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,429 | ₩1,380 | ₩1,423 | +3.12% | 29.3만 |
|---|
| 2026.08.03 | ₩1,318 | ₩1,411 | ₩1,300 | ₩1,385 | +5.08% | 26.2만 |
|---|
| 2026.07.31 | ₩1,205 | ₩1,319 | ₩1,205 | ₩1,319 | +9.46% | 33.4만 |
|---|
| 2026.07.30 | ₩1,117 | ₩1,243 | ₩1,117 | ₩1,184 | +6.00% | 43.2만 |
|---|
| 2026.07.29 | ₩1,263 | ₩1,284 | ₩1,103 | ₩1,165 | -7.76% | 49.2만 |
|---|
| 2026.07.28 | ₩1,320 | ₩1,325 | ₩1,237 | ₩1,262 | -4.39% | 23.9만 |
|---|
| 2026.07.27 | ₩1,320 | ₩1,357 | ₩1,302 | ₩1,340 | +1.52% | 17.3만 |
|---|
| 2026.07.24 | ₩1,353 | ₩1,353 | ₩1,285 | ₩1,320 | -2.44% | 16.8만 |
|---|
| 2026.07.23 | ₩1,289 | ₩1,348 | ₩1,280 | ₩1,348 | +4.58% | 27.4만 |
|---|
| 2026.07.22 | ₩1,274 | ₩1,315 | ₩1,261 | ₩1,261 | -1.02% | 31.4만 |
|---|
| 2026.07.21 | ₩1,226 | ₩1,249 | ₩1,202 | ₩1,240 | +1.14% | 25만 |
|---|
| 2026.07.20 | ₩1,278 | ₩1,282 | ₩1,212 | ₩1,230 | -3.76% | 17.5만 |
|---|
| 2026.07.16 | ₩1,310 | ₩1,332 | ₩1,260 | ₩1,291 | -1.45% | 21.6만 |
|---|
| 2026.07.15 | ₩1,240 | ₩1,320 | ₩1,240 | ₩1,318 | +6.29% | 28.7만 |
|---|
| 2026.07.14 | ₩1,296 | ₩1,317 | ₩1,204 | ₩1,231 | -5.02% | 37.5만 |
|---|
| 2026.07.13 | ₩1,376 | ₩1,400 | ₩1,250 | ₩1,315 | -4.43% | 42.9만 |
|---|
| 2026.07.10 | ₩1,280 | ₩1,380 | ₩1,280 | ₩1,376 | +7.50% | 27.2만 |
|---|
| 2026.07.09 | ₩1,295 | ₩1,346 | ₩1,270 | ₩1,283 | -0.93% | 36.2만 |
|---|
| 2026.07.08 | ₩1,380 | ₩1,393 | ₩1,288 | ₩1,318 | -4.49% | 34.7만 |
|---|
| 2026.07.07 | ₩1,411 | ₩1,435 | ₩1,345 | ₩1,379 | -2.27% | 32.3만 |
|---|
| 2026.07.06 | ₩1,469 | ₩1,499 | ₩1,397 | ₩1,416 | -3.61% | 27.3만 |
|---|
| 2026.07.03 | ₩1,431 | ₩1,480 | ₩1,347 | ₩1,480 | +3.42% | 35.3만 |
|---|
| 2026.07.02 | ₩1,490 | ₩1,490 | ₩1,380 | ₩1,430 | -4.03% | 33.9만 |
|---|
| 2026.07.01 | ₩1,492 | ₩1,544 | ₩1,473 | ₩1,514 | +1.47% | 38.2만 |
|---|
| 2026.06.30 | ₩1,505 | ₩1,550 | ₩1,480 | ₩1,493 | -0.80% | 51.3만 |
|---|
| 2026.06.29 | ₩1,315 | ₩1,496 | ₩1,315 | ₩1,496 | +13.76% | 57만 |
|---|
| 2026.06.26 | ₩1,392 | ₩1,406 | ₩1,300 | ₩1,343 | -3.52% | 52.5만 |
|---|
| 2026.06.25 | ₩1,392 | ₩1,460 | ₩1,388 | ₩1,406 | +1.01% | 41.2만 |
|---|
| 2026.06.24 | ₩1,365 | ₩1,450 | ₩1,346 | ₩1,380 | +1.10% | 79.3만 |
|---|
| 2026.06.23 | ₩1,490 | ₩1,499 | ₩1,362 | ₩1,380 | -7.38% | 46.3만 |
|---|
| 2026.06.22 | ₩1,470 | ₩1,562 | ₩1,455 | ₩1,490 | +1.36% | 53.2만 |
|---|
| 2026.06.19 | ₩1,600 | ₩1,609 | ₩1,480 | ₩1,500 | -6.25% | 60.2만 |
|---|
| 2026.06.18 | ₩1,727 | ₩1,727 | ₩1,600 | ₩1,609 | -6.83% | 54.6만 |
|---|
| 2026.06.17 | ₩1,742 | ₩1,745 | ₩1,679 | ₩1,727 | -0.86% | 49만 |
|---|
| 2026.06.16 | ₩1,643 | ₩1,836 | ₩1,632 | ₩1,746 | +6.27% | 144만 |
|---|
| 2026.06.15 | ₩1,700 | ₩1,712 | ₩1,605 | ₩1,617 | -4.88% | 61.3만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,670 | ₩1,585 | ₩1,650 | +3.13% | 61.3만 |
|---|
| 2026.06.11 | ₩1,538 | ₩1,571 | ₩1,468 | ₩1,562 | +1.56% | 60.5만 |
|---|
| 2026.06.10 | ₩1,625 | ₩1,650 | ₩1,521 | ₩1,538 | -5.35% | 1.4천 |
|---|
| 2026.06.09 | ₩1,567 | ₩1,690 | ₩1,567 | ₩1,633 | +4.21% | 108.8만 |
|---|
| 2026.06.08 | ₩1,571 | ₩1,644 | ₩1,555 | ₩1,568 | -0.19% | 100.5만 |
|---|
| 2026.06.05 | ₩1,777 | ₩1,816 | ₩1,736 | ₩1,736 | -2.31% | 85.6만 |
|---|
| 2026.06.04 | ₩1,877 | ₩1,910 | ₩1,813 | ₩1,820 | -3.04% | 104.2만 |
|---|
| 2026.06.02 | ₩1,999 | ₩2,045 | ₩1,865 | ₩1,914 | -4.25% | 262만 |
|---|
| 2026.06.01 | ₩1,990 | ₩2,490 | ₩1,892 | ₩1,999 | +0.45% | 1577.6만 |
|---|
| 2026.05.29 | ₩2,155 | ₩2,505 | ₩1,916 | ₩1,998 | -7.29% | 1153.6만 |
|---|
| 2026.05.28 | ₩2,095 | ₩2,115 | ₩1,895 | ₩2,000 | -4.53% | 80.1만 |
|---|
| 2026.05.27 | ₩2,125 | ₩2,135 | ₩2,025 | ₩2,065 | -2.82% | 65.8만 |
|---|
| 2026.05.26 | ₩2,220 | ₩2,255 | ₩2,135 | ₩2,150 | -3.15% | 81만 |
|---|
| 2026.05.22 | ₩2,160 | ₩2,195 | ₩2,115 | ₩2,180 | +0.93% | 73.3만 |
|---|
| 2026.05.21 | ₩2,040 | ₩2,140 | ₩2,040 | ₩2,085 | +2.21% | 61.1만 |
|---|
| 2026.05.20 | ₩2,085 | ₩2,165 | ₩1,971 | ₩2,010 | -3.60% | 99.5만 |
|---|
| 2026.05.19 | ₩2,170 | ₩2,265 | ₩2,075 | ₩2,115 | -2.53% | 117.2만 |
|---|
| 2026.05.18 | ₩2,290 | ₩2,295 | ₩2,110 | ₩2,220 | -3.06% | 96만 |
|---|
| 2026.05.15 | ₩2,435 | ₩2,475 | ₩2,255 | ₩2,290 | -5.95% | 106.3만 |
|---|
| 2026.05.14 | ₩2,350 | ₩2,460 | ₩2,300 | ₩2,410 | +2.55% | 115.7만 |
|---|
| 2026.05.13 | ₩2,480 | ₩2,490 | ₩2,340 | ₩2,365 | -4.64% | 117.9만 |
|---|
| 2026.05.12 | ₩2,630 | ₩2,630 | ₩2,400 | ₩2,500 | -4.94% | 180.5만 |
|---|
| 2026.05.11 | ₩2,600 | ₩2,700 | ₩2,540 | ₩2,570 | -1.15% | 184.4만 |
|---|
| 2026.05.08 | ₩2,605 | ₩2,680 | ₩2,530 | ₩2,580 | -0.96% | 202.2만 |
|---|
| 2026.05.07 | ₩2,650 | ₩2,650 | ₩2,520 | ₩2,525 | -4.72% | 166.5만 |
|---|
| 2026.05.06 | ₩2,715 | ₩2,810 | ₩2,590 | ₩2,610 | -3.87% | 242.9만 |
|---|
| 2026.05.04 | ₩2,730 | ₩2,835 | ₩2,660 | ₩2,685 | -1.65% | 319.8만 |
|---|
| 2026.04.30 | ₩2,930 | ₩2,935 | ₩2,635 | ₩2,635 | -10.07% | 439.1만 |
|---|
| 2026.04.29 | ₩3,320 | ₩3,350 | ₩2,830 | ₩2,875 | -13.40% | 1289만 |
|---|
| 2026.04.28 | ₩2,600 | ₩3,235 | ₩2,575 | ₩3,235 | +24.42% | 1972.8만 |
|---|
| 2026.04.27 | ₩2,475 | ₩2,550 | ₩2,395 | ₩2,490 | +0.61% | 227만 |
|---|
| 2026.04.24 | ₩2,535 | ₩2,575 | ₩2,470 | ₩2,475 | -2.37% | 262.9만 |
|---|
| 2026.04.23 | ₩2,440 | ₩2,670 | ₩2,375 | ₩2,545 | +4.30% | 512.1만 |
|---|
| 2026.04.22 | ₩2,335 | ₩2,575 | ₩2,330 | ₩2,440 | +4.50% | 765만 |
|---|
| 2026.04.21 | ₩2,505 | ₩2,520 | ₩2,320 | ₩2,365 | -5.59% | 344.4만 |
|---|
| 2026.04.20 | ₩2,540 | ₩2,770 | ₩2,440 | ₩2,485 | -2.17% | 1172.4만 |
|---|
| 2026.04.17 | ₩2,350 | ₩2,920 | ₩2,150 | ₩2,515 | +7.02% | 3344만 |
|---|
| 2026.04.16 | ₩1,946 | ₩2,440 | ₩1,903 | ₩2,440 | +25.39% | 2335.4만 |
|---|
| 2026.04.15 | ₩1,930 | ₩1,949 | ₩1,873 | ₩1,880 | -2.59% | 87.7만 |
|---|
| 2026.04.14 | ₩1,840 | ₩1,950 | ₩1,812 | ₩1,899 | +3.21% | 225.7만 |
|---|
| 2026.04.13 | ₩1,783 | ₩1,817 | ₩1,743 | ₩1,803 | +1.12% | 77.2만 |
|---|
| 2026.04.10 | ₩1,732 | ₩1,895 | ₩1,732 | ₩1,800 | +3.93% | 199.9만 |
|---|
| 2026.04.09 | ₩1,777 | ₩1,778 | ₩1,678 | ₩1,694 | -4.67% | 55.1만 |
|---|
| 2026.04.08 | ₩1,670 | ₩1,785 | ₩1,670 | ₩1,777 | +6.41% | 72.5만 |
|---|
| 2026.04.07 | ₩1,650 | ₩1,677 | ₩1,595 | ₩1,635 | -0.91% | 39.2만 |
|---|
| 2026.04.06 | ₩1,690 | ₩1,707 | ₩1,645 | ₩1,654 | -2.13% | 47.4만 |
|---|
| 2026.04.03 | ₩1,700 | ₩1,733 | ₩1,657 | ₩1,693 | -0.41% | 48만 |
|---|
| 2026.04.02 | ₩1,807 | ₩1,821 | ₩1,643 | ₩1,659 | -8.19% | 100.9만 |
|---|
| 2026.04.01 | ₩1,711 | ₩1,813 | ₩1,699 | ₩1,809 | +5.73% | 68.9만 |
|---|
| 2026.03.31 | ₩1,750 | ₩1,772 | ₩1,661 | ₩1,662 | -5.03% | 88.8만 |
|---|
| 2026.03.30 | ₩1,732 | ₩1,808 | ₩1,703 | ₩1,798 | +3.81% | 66.8만 |
|---|
| 2026.03.27 | ₩1,706 | ₩1,846 | ₩1,702 | ₩1,798 | +5.39% | 103.6만 |
|---|
| 2026.03.26 | ₩1,830 | ₩1,830 | ₩1,740 | ₩1,740 | -4.92% | 47.8만 |
|---|
| 2026.03.25 | ₩1,760 | ₩1,840 | ₩1,748 | ₩1,816 | +3.18% | 54.4만 |
|---|
| 2026.03.24 | ₩1,780 | ₩1,806 | ₩1,724 | ₩1,760 | -1.12% | 42.4만 |
|---|
| 2026.03.23 | ₩1,785 | ₩1,835 | ₩1,718 | ₩1,720 | -3.64% | 100.6만 |
|---|
| 2026.03.20 | ₩1,840 | ₩1,882 | ₩1,824 | ₩1,850 | +0.54% | 72.7만 |
|---|
| 2026.03.19 | ₩1,817 | ₩1,849 | ₩1,798 | ₩1,819 | +0.11% | 51.6만 |
|---|
| 2026.03.18 | ₩1,891 | ₩1,913 | ₩1,840 | ₩1,860 | -1.64% | 62.9만 |
|---|
| 2026.03.17 | ₩1,834 | ₩1,893 | ₩1,800 | ₩1,850 | +0.87% | 74.7만 |
|---|
| 2026.03.16 | ₩1,890 | ₩1,890 | ₩1,783 | ₩1,805 | -4.50% | 97.7만 |
|---|
| 2026.03.13 | ₩1,871 | ₩1,954 | ₩1,840 | ₩1,890 | +1.02% | 121.5만 |
|---|
| 2026.03.12 | ₩1,951 | ₩1,980 | ₩1,888 | ₩1,929 | -1.13% | 103.8만 |
|---|
| 2026.03.11 | ₩1,930 | ₩2,050 | ₩1,922 | ₩1,979 | +2.54% | 174.8만 |
|---|
| 2026.03.10 | ₩1,934 | ₩1,965 | ₩1,862 | ₩1,919 | -0.78% | 112.8만 |
|---|
| 2026.03.09 | ₩1,888 | ₩1,918 | ₩1,765 | ₩1,827 | -3.23% | 156.1만 |
|---|
| 2026.03.06 | ₩1,996 | ₩2,115 | ₩1,933 | ₩1,996 | 0.00% | 140.5만 |
|---|
| 2026.03.05 | ₩1,871 | ₩2,055 | ₩1,871 | ₩2,025 | +8.23% | 276.6만 |
|---|
| 2026.03.04 | ₩1,941 | ₩1,943 | ₩1,691 | ₩1,735 | -10.61% | 259.8만 |
|---|
| 2026.03.03 | ₩2,070 | ₩2,095 | ₩1,970 | ₩2,000 | -3.38% | 230.9만 |
|---|
| 2026.02.27 | ₩2,030 | ₩2,250 | ₩1,999 | ₩2,120 | +4.43% | 730.1만 |
|---|
| 2026.02.26 | ₩2,085 | ₩2,150 | ₩1,994 | ₩2,000 | -4.08% | 266.4만 |
|---|
| 2026.02.25 | ₩2,215 | ₩2,245 | ₩2,065 | ₩2,090 | -5.64% | 256.6만 |
|---|
| 2026.02.24 | ₩2,290 | ₩2,290 | ₩2,150 | ₩2,185 | -4.59% | 281.9만 |
|---|
| 2026.02.23 | ₩2,085 | ₩2,420 | ₩2,075 | ₩2,295 | +10.07% | 1743만 |
|---|
| 2026.02.20 | ₩2,080 | ₩2,105 | ₩2,015 | ₩2,075 | -0.24% | 288.1만 |
|---|
| 2026.02.19 | ₩1,937 | ₩2,180 | ₩1,932 | ₩2,080 | +7.38% | 1303.5만 |
|---|
| 2026.02.13 | ₩1,888 | ₩1,942 | ₩1,872 | ₩1,900 | +0.64% | 202만 |
|---|
| 2026.02.12 | ₩1,937 | ₩1,967 | ₩1,898 | ₩1,906 | -1.60% | 281.9만 |
|---|
| 2026.02.11 | ₩2,055 | ₩2,055 | ₩1,935 | ₩1,937 | -5.74% | 757.1만 |
|---|
| 2026.02.10 | ₩1,818 | ₩2,232 | ₩1,813 | ₩2,020 | +11.11% | 4705.6만 |
|---|
| 2026.02.09 | ₩1,765 | ₩1,895 | ₩1,765 | ₩1,814 | +2.78% | 213.2만 |
|---|
| 2026.02.06 | ₩1,768 | ₩1,803 | ₩1,600 | ₩1,745 | -1.30% | 208.8만 |
|---|
| 2026.02.05 | ₩1,837 | ₩1,837 | ₩1,751 | ₩1,778 | -3.21% | 156.2만 |
|---|
| 2026.02.04 | ₩1,835 | ₩1,933 | ₩1,805 | ₩1,837 | +0.11% | 297.4만 |
|---|
| 2026.02.03 | ₩1,863 | ₩1,922 | ₩1,813 | ₩1,837 | -1.40% | 465.2만 |
|---|
| 2026.02.02 | ₩1,910 | ₩1,969 | ₩1,775 | ₩1,862 | -2.51% | 888.4만 |
|---|
| 2026.01.30 | ₩1,791 | ₩1,988 | ₩1,713 | ₩1,865 | +4.13% | 1246.4만 |
|---|
| 2026.01.29 | ₩1,688 | ₩1,850 | ₩1,650 | ₩1,777 | +5.27% | 796.1만 |
|---|
| 2026.01.28 | ₩1,653 | ₩1,944 | ₩1,596 | ₩1,702 | +2.96% | 2374.7만 |
|---|
| 2026.01.27 | ₩1,578 | ₩1,621 | ₩1,542 | ₩1,600 | +1.39% | 223.1만 |
|---|
| 2026.01.26 | ₩1,574 | ₩1,590 | ₩1,537 | ₩1,569 | -0.32% | 158.3만 |
|---|
| 2026.01.23 | ₩1,496 | ₩1,580 | ₩1,485 | ₩1,575 | +5.28% | 198.9만 |
|---|
| 2026.01.22 | ₩1,482 | ₩1,519 | ₩1,474 | ₩1,495 | +0.88% | 103.3만 |
|---|
| 2026.01.21 | ₩1,493 | ₩1,493 | ₩1,445 | ₩1,474 | -1.27% | 106.3만 |
|---|
| 2026.01.20 | ₩1,511 | ₩1,546 | ₩1,502 | ₩1,510 | -0.07% | 132.3만 |
|---|
| 2026.01.19 | ₩1,561 | ₩1,586 | ₩1,512 | ₩1,515 | -2.95% | 188.3만 |
|---|
| 2026.01.16 | ₩1,490 | ₩1,573 | ₩1,488 | ₩1,558 | +4.56% | 334.9만 |
|---|
| 2026.01.15 | ₩1,470 | ₩1,495 | ₩1,450 | ₩1,490 | +1.36% | 61.2만 |
|---|
| 2026.01.14 | ₩1,445 | ₩1,502 | ₩1,415 | ₩1,473 | +1.94% | 101.2만 |
|---|
| 2026.01.13 | ₩1,496 | ₩1,496 | ₩1,416 | ₩1,445 | -3.41% | 121.4만 |
|---|
| 2026.01.12 | ₩1,462 | ₩1,563 | ₩1,462 | ₩1,494 | +2.19% | 306.6만 |
|---|
| 2026.01.09 | ₩1,480 | ₩1,480 | ₩1,448 | ₩1,461 | -1.28% | 49만 |
|---|
| 2026.01.08 | ₩1,467 | ₩1,495 | ₩1,454 | ₩1,467 | 0.00% | 66.5만 |
|---|
| 2026.01.07 | ₩1,540 | ₩1,540 | ₩1,465 | ₩1,480 | -3.90% | 154.4만 |
|---|
| 2026.01.06 | ₩1,514 | ₩1,570 | ₩1,508 | ₩1,540 | +1.72% | 124.6만 |
|---|
| 2026.01.05 | ₩1,560 | ₩1,569 | ₩1,503 | ₩1,527 | -2.12% | 153.9만 |
|---|
| 2026.01.02 | ₩1,579 | ₩1,615 | ₩1,535 | ₩1,551 | -1.77% | 366.5만 |
|---|
| 2025.12.30 | ₩1,572 | ₩1,625 | ₩1,499 | ₩1,550 | -1.40% | 368.2만 |
|---|
| 2025.12.29 | ₩1,487 | ₩1,553 | ₩1,474 | ₩1,544 | +3.83% | 448.8만 |
|---|
| 2025.12.26 | ₩1,450 | ₩1,507 | ₩1,415 | ₩1,455 | +0.34% | 188.7만 |
|---|
| 2025.12.24 | ₩1,468 | ₩1,486 | ₩1,427 | ₩1,446 | -1.50% | 193.6만 |
|---|
| 2025.12.23 | ₩1,570 | ₩1,576 | ₩1,429 | ₩1,449 | -7.71% | 518.7만 |
|---|
| 2025.12.22 | ₩1,557 | ₩1,651 | ₩1,525 | ₩1,570 | +0.83% | 1271.8만 |
|---|
| 2025.12.19 | ₩1,450 | ₩1,594 | ₩1,440 | ₩1,505 | +3.79% | 1685.5만 |
|---|
| 2025.12.18 | ₩1,470 | ₩1,641 | ₩1,420 | ₩1,436 | -2.31% | 3002.8만 |
|---|
| 2025.12.17 | ₩1,414 | ₩1,585 | ₩1,384 | ₩1,450 | +2.55% | 2507.9만 |
|---|
| 2025.12.16 | ₩1,505 | ₩1,575 | ₩1,355 | ₩1,371 | -8.90% | 1149.1만 |
|---|
| 2025.12.15 | ₩1,233 | ₩1,544 | ₩1,229 | ₩1,516 | +22.95% | 2812.9만 |
|---|
| 2025.12.12 | ₩1,249 | ₩1,264 | ₩1,227 | ₩1,239 | -0.80% | 74.7만 |
|---|
| 2025.12.11 | ₩1,213 | ₩1,250 | ₩1,208 | ₩1,240 | +2.23% | 81.2만 |
|---|
| 2025.12.10 | ₩1,221 | ₩1,222 | ₩1,200 | ₩1,211 | -0.82% | 41.2만 |
|---|
| 2025.12.09 | ₩1,191 | ₩1,258 | ₩1,184 | ₩1,221 | +2.52% | 87.8만 |
|---|
| 2025.12.08 | ₩1,189 | ₩1,228 | ₩1,173 | ₩1,189 | 0.00% | 40.1만 |
|---|
| 2025.12.05 | ₩1,156 | ₩1,178 | ₩1,147 | ₩1,178 | +1.90% | 17.4만 |
|---|
| 2025.12.04 | ₩1,165 | ₩1,173 | ₩1,154 | ₩1,156 | -0.77% | 21.7만 |
|---|
| 2025.12.03 | ₩1,175 | ₩1,181 | ₩1,168 | ₩1,173 | -0.17% | 20.2만 |
|---|
| 2025.12.02 | ₩1,180 | ₩1,189 | ₩1,163 | ₩1,177 | -0.25% | 16.7만 |
|---|
| 2025.12.01 | ₩1,188 | ₩1,225 | ₩1,176 | ₩1,180 | -0.67% | 93.8만 |
|---|
| 2025.11.28 | ₩1,140 | ₩1,185 | ₩1,130 | ₩1,173 | +2.89% | 43.9만 |
|---|
| 2025.11.27 | ₩1,150 | ₩1,156 | ₩1,132 | ₩1,140 | -0.87% | 28.8만 |
|---|
| 2025.11.26 | ₩1,115 | ₩1,150 | ₩1,109 | ₩1,150 | +3.14% | 69.9만 |
|---|
| 2025.11.25 | ₩1,126 | ₩1,132 | ₩1,096 | ₩1,120 | -0.53% | 41만 |
|---|
| 2025.11.24 | ₩1,130 | ₩1,130 | ₩1,105 | ₩1,125 | -0.44% | 33.7만 |
|---|
| 2025.11.21 | ₩1,121 | ₩1,130 | ₩1,099 | ₩1,130 | +0.80% | 30.4만 |
|---|
| 2025.11.20 | ₩1,112 | ₩1,138 | ₩1,112 | ₩1,137 | +2.25% | 33.5만 |
|---|
| 2025.11.19 | ₩1,120 | ₩1,128 | ₩1,093 | ₩1,117 | -0.27% | 44만 |
|---|
| 2025.11.18 | ₩1,142 | ₩1,153 | ₩1,112 | ₩1,120 | -1.93% | 61.5만 |
|---|
| 2025.11.17 | ₩1,156 | ₩1,161 | ₩1,136 | ₩1,155 | -0.09% | 26.6만 |
|---|
| 2025.11.14 | ₩1,191 | ₩1,204 | ₩1,151 | ₩1,151 | -3.36% | 62.3만 |
|---|
| 2025.11.13 | ₩1,201 | ₩1,206 | ₩1,180 | ₩1,197 | -0.33% | 28.5만 |
|---|
| 2025.11.12 | ₩1,175 | ₩1,209 | ₩1,171 | ₩1,203 | +2.38% | 27.6만 |
|---|
| 2025.11.11 | ₩1,181 | ₩1,213 | ₩1,168 | ₩1,172 | -0.76% | 38.4만 |
|---|
| 2025.11.10 | ₩1,158 | ₩1,211 | ₩1,157 | ₩1,190 | +2.76% | 38.5만 |
|---|
| 2025.11.07 | ₩1,153 | ₩1,177 | ₩1,140 | ₩1,158 | +0.43% | 32만 |
|---|
| 2025.11.06 | ₩1,136 | ₩1,172 | ₩1,136 | ₩1,163 | +2.38% | 26.7만 |
|---|
| 2025.11.05 | ₩1,157 | ₩1,157 | ₩1,092 | ₩1,135 | -1.90% | 63.3만 |
|---|
| 2025.11.04 | ₩1,178 | ₩1,178 | ₩1,146 | ₩1,146 | -2.72% | 32.1만 |
|---|
| 2025.11.03 | ₩1,167 | ₩1,195 | ₩1,166 | ₩1,178 | +0.94% | 34.6만 |
|---|
| 2025.10.31 | ₩1,180 | ₩1,185 | ₩1,166 | ₩1,180 | 0.00% | 36.9만 |
|---|
| 2025.10.30 | ₩1,197 | ₩1,197 | ₩1,157 | ₩1,180 | -1.42% | 53.4만 |
|---|
| 2025.10.29 | ₩1,216 | ₩1,216 | ₩1,187 | ₩1,196 | -1.64% | 31.8만 |
|---|
| 2025.10.28 | ₩1,218 | ₩1,230 | ₩1,195 | ₩1,210 | -0.66% | 34.1만 |
|---|
| 2025.10.27 | ₩1,182 | ₩1,234 | ₩1,182 | ₩1,214 | +2.71% | 71만 |
|---|
| 2025.10.24 | ₩1,195 | ₩1,195 | ₩1,156 | ₩1,184 | -0.92% | 40.1만 |
|---|
| 2025.10.23 | ₩1,188 | ₩1,202 | ₩1,178 | ₩1,183 | -0.42% | 27.3만 |
|---|
| 2025.10.22 | ₩1,197 | ₩1,208 | ₩1,178 | ₩1,198 | +0.08% | 31.4만 |
|---|
| 2025.10.21 | ₩1,176 | ₩1,211 | ₩1,176 | ₩1,205 | +2.47% | 32.7만 |
|---|
| 2025.10.20 | ₩1,168 | ₩1,190 | ₩1,145 | ₩1,187 | +1.63% | 30.4만 |
|---|
| 2025.10.17 | ₩1,173 | ₩1,179 | ₩1,142 | ₩1,152 | -1.79% | 26.5만 |
|---|
| 2025.10.16 | ₩1,197 | ₩1,205 | ₩1,175 | ₩1,183 | -1.17% | 23.6만 |
|---|
| 2025.10.15 | ₩1,182 | ₩1,198 | ₩1,174 | ₩1,197 | +1.27% | 17.6만 |
|---|
| 2025.10.14 | ₩1,175 | ₩1,195 | ₩1,162 | ₩1,189 | +1.19% | 34.4만 |
|---|
| 2025.10.13 | ₩1,150 | ₩1,200 | ₩1,124 | ₩1,175 | +2.17% | 41.6만 |
|---|
| 2025.10.10 | ₩1,166 | ₩1,166 | ₩1,128 | ₩1,157 | -0.77% | 38만 |
|---|