시장 데이터를 불러오는 중
전체 종목
네오크레마 과거 주가
311390.KQ · KOSDAQ
주요 제품·사업: 기능성 식품 원료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
311390.KQ · KOSDAQ
주요 제품·사업: 기능성 식품 원료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,495 | ₩2,520 | ₩2,400 | ₩2,455 | -1.60% | 3.2만 |
| 2026.10.07 | ₩2,465 | ₩2,540 | ₩2,460 | ₩2,470 | +0.20% | 5.3만 |
| 2026.10.06 | ₩2,490 | ₩2,490 | ₩2,425 | ₩2,465 | -1.00% | 3.1만 |
| 2026.10.02 | ₩2,545 | ₩2,545 | ₩2,470 | ₩2,490 | -2.16% | 8.1천 |
| 2026.10.01 | ₩2,570 | ₩2,570 | ₩2,480 | ₩2,515 | -2.14% | 2.2만 |
| 2026.09.30 | ₩2,545 | ₩2,595 | ₩2,480 | ₩2,575 | +1.18% | 3.9만 |
| 2026.09.29 | ₩2,395 | ₩2,575 | ₩2,330 | ₩2,545 | +6.26% | 10.2만 |
| 2026.09.28 | ₩2,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| ₩2,375 |
| +1.71% |
| 7.1만 |
| 2026.09.23 | ₩2,315 | ₩2,360 | ₩2,260 | ₩2,360 | +1.94% | 1.2만 |
|---|
| 2026.09.22 | ₩2,300 | ₩2,370 | ₩2,300 | ₩2,330 | +1.30% | 4.3천 |
|---|
| 2026.09.21 | ₩2,375 | ₩2,385 | ₩2,270 | ₩2,320 | -2.32% | 1.6만 |
|---|
| 2026.09.18 | ₩2,295 | ₩2,350 | ₩2,255 | ₩2,310 | +0.65% | 2.6만 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,335 | ₩2,210 | ₩2,250 | -3.02% | 4.9만 |
|---|
| 2026.09.16 | ₩2,365 | ₩2,405 | ₩2,315 | ₩2,320 | -1.90% | 2.4만 |
|---|
| 2026.09.15 | ₩2,415 | ₩2,450 | ₩2,360 | ₩2,385 | -1.24% | 1.5만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,435 | ₩2,380 | ₩2,425 | +1.89% | 1.8만 |
|---|
| 2026.09.11 | ₩2,425 | ₩2,440 | ₩2,390 | ₩2,440 | +0.62% | 5천 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,455 | ₩2,380 | ₩2,420 | -1.43% | 5천 |
|---|
| 2026.09.09 | ₩2,415 | ₩2,490 | ₩2,390 | ₩2,455 | +1.66% | 6.1천 |
|---|
| 2026.09.08 | ₩2,405 | ₩2,445 | ₩2,375 | ₩2,415 | +0.42% | 2.3만 |
|---|
| 2026.09.07 | ₩2,420 | ₩2,450 | ₩2,395 | ₩2,410 | -0.41% | 9.8천 |
|---|
| 2026.09.04 | ₩2,430 | ₩2,475 | ₩2,400 | ₩2,420 | -0.41% | 4.6만 |
|---|
| 2026.09.03 | ₩2,435 | ₩2,450 | ₩2,395 | ₩2,430 | -0.21% | 2.5만 |
|---|
| 2026.09.02 | ₩2,425 | ₩2,495 | ₩2,415 | ₩2,435 | +0.41% | 7.8천 |
|---|
| 2026.09.01 | ₩2,540 | ₩2,600 | ₩2,440 | ₩2,495 | -1.77% | 2.1만 |
|---|
| 2026.08.31 | ₩2,570 | ₩2,580 | ₩2,500 | ₩2,540 | -1.17% | 2만 |
|---|
| 2026.08.28 | ₩2,540 | ₩2,605 | ₩2,465 | ₩2,595 | +2.17% | 3.2만 |
|---|
| 2026.08.27 | ₩2,455 | ₩2,545 | ₩2,415 | ₩2,540 | +3.46% | 1.1만 |
|---|
| 2026.08.26 | ₩2,475 | ₩2,540 | ₩2,425 | ₩2,485 | +0.40% | 9.6천 |
|---|
| 2026.08.25 | ₩2,495 | ₩2,495 | ₩2,440 | ₩2,480 | -0.60% | 7.8천 |
|---|
| 2026.08.24 | ₩2,425 | ₩2,600 | ₩2,400 | ₩2,495 | +2.89% | 2.5만 |
|---|
| 2026.08.21 | ₩2,515 | ₩2,555 | ₩2,405 | ₩2,425 | -3.58% | 3.2만 |
|---|
| 2026.08.20 | ₩2,550 | ₩2,700 | ₩2,510 | ₩2,570 | +0.78% | 2.1만 |
|---|
| 2026.08.19 | ₩2,545 | ₩2,575 | ₩2,435 | ₩2,575 | +1.18% | 2.7만 |
|---|
| 2026.08.18 | ₩2,420 | ₩2,660 | ₩2,420 | ₩2,570 | +6.20% | 5.6만 |
|---|
| 2026.08.14 | ₩2,430 | ₩2,485 | ₩2,385 | ₩2,450 | +0.82% | 3만 |
|---|
| 2026.08.13 | ₩2,420 | ₩2,465 | ₩2,365 | ₩2,455 | +1.45% | 2만 |
|---|
| 2026.08.12 | ₩2,400 | ₩2,490 | ₩2,285 | ₩2,415 | +0.63% | 6.1만 |
|---|
| 2026.08.11 | ₩2,335 | ₩2,465 | ₩2,335 | ₩2,410 | +3.21% | 3만 |
|---|
| 2026.08.10 | ₩2,310 | ₩2,445 | ₩2,310 | ₩2,370 | +2.60% | 3.1만 |
|---|
| 2026.08.07 | ₩2,375 | ₩2,420 | ₩2,330 | ₩2,350 | -1.05% | 1.1만 |
|---|
| 2026.08.06 | ₩2,410 | ₩2,450 | ₩2,340 | ₩2,380 | -1.24% | 1.3만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,430 | ₩2,320 | ₩2,410 | +3.88% | 1.7만 |
|---|
| 2026.08.04 | ₩2,220 | ₩2,410 | ₩2,220 | ₩2,330 | +4.95% | 3만 |
|---|
| 2026.08.03 | ₩2,260 | ₩2,375 | ₩2,260 | ₩2,300 | +1.77% | 1.2만 |
|---|
| 2026.07.31 | ₩2,330 | ₩2,340 | ₩2,245 | ₩2,310 | -0.86% | 2만 |
|---|
| 2026.07.30 | ₩2,190 | ₩2,455 | ₩2,185 | ₩2,305 | +5.25% | 3만 |
|---|
| 2026.07.29 | ₩2,220 | ₩2,380 | ₩1,983 | ₩2,205 | -0.68% | 3.3만 |
|---|
| 2026.07.28 | ₩2,305 | ₩2,330 | ₩2,230 | ₩2,305 | 0.00% | 2.7만 |
|---|
| 2026.07.27 | ₩2,270 | ₩2,445 | ₩2,270 | ₩2,320 | +2.20% | 3만 |
|---|
| 2026.07.24 | ₩2,270 | ₩2,390 | ₩2,270 | ₩2,300 | +1.32% | 1.9만 |
|---|
| 2026.07.23 | ₩2,275 | ₩2,375 | ₩2,275 | ₩2,345 | +3.08% | 1.5만 |
|---|
| 2026.07.22 | ₩2,245 | ₩2,415 | ₩2,245 | ₩2,290 | +2.00% | 9.4천 |
|---|
| 2026.07.21 | ₩2,250 | ₩2,400 | ₩2,245 | ₩2,245 | -0.22% | 1.5만 |
|---|
| 2026.07.20 | ₩2,435 | ₩2,460 | ₩2,250 | ₩2,290 | -5.95% | 2.2만 |
|---|
| 2026.07.16 | ₩2,390 | ₩2,525 | ₩2,375 | ₩2,460 | +2.93% | 6천 |
|---|
| 2026.07.15 | ₩2,360 | ₩2,475 | ₩2,360 | ₩2,455 | +4.03% | 9.4천 |
|---|
| 2026.07.14 | ₩2,475 | ₩2,490 | ₩2,355 | ₩2,400 | -3.03% | 4.8만 |
|---|
| 2026.07.13 | ₩2,570 | ₩2,650 | ₩2,435 | ₩2,475 | -3.70% | 4만 |
|---|
| 2026.07.10 | ₩2,555 | ₩2,665 | ₩2,555 | ₩2,665 | +4.31% | 1.9만 |
|---|
| 2026.07.09 | ₩2,620 | ₩2,775 | ₩2,510 | ₩2,620 | 0.00% | 2.3만 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,725 | ₩2,505 | ₩2,620 | -1.50% | 2.4만 |
|---|
| 2026.07.07 | ₩2,485 | ₩2,740 | ₩2,485 | ₩2,660 | +7.04% | 4만 |
|---|
| 2026.07.06 | ₩2,595 | ₩2,640 | ₩2,485 | ₩2,620 | +0.96% | 2.7만 |
|---|
| 2026.07.03 | ₩2,445 | ₩2,615 | ₩2,445 | ₩2,615 | +6.95% | 2.7만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,595 | ₩2,360 | ₩2,445 | +3.60% | 1.6만 |
|---|
| 2026.07.01 | ₩2,450 | ₩2,535 | ₩2,390 | ₩2,535 | +3.47% | 2.8만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,565 | ₩2,400 | ₩2,475 | -0.80% | 2.4만 |
|---|
| 2026.06.29 | ₩2,270 | ₩2,585 | ₩2,245 | ₩2,495 | +9.91% | 5.8만 |
|---|
| 2026.06.26 | ₩2,455 | ₩2,455 | ₩2,200 | ₩2,270 | -7.54% | 9.7만 |
|---|
| 2026.06.25 | ₩2,555 | ₩2,580 | ₩2,445 | ₩2,455 | -3.91% | 3.3만 |
|---|
| 2026.06.24 | ₩2,675 | ₩2,770 | ₩2,540 | ₩2,570 | -3.93% | 6.1만 |
|---|
| 2026.06.23 | ₩2,620 | ₩2,835 | ₩2,620 | ₩2,675 | +2.10% | 5.3만 |
|---|
| 2026.06.22 | ₩2,855 | ₩2,990 | ₩2,775 | ₩2,800 | -1.93% | 3.8만 |
|---|
| 2026.06.19 | ₩2,970 | ₩3,070 | ₩2,845 | ₩2,855 | -3.87% | 5만 |
|---|
| 2026.06.18 | ₩3,170 | ₩3,175 | ₩3,015 | ₩3,070 | -3.15% | 1.7만 |
|---|
| 2026.06.17 | ₩3,120 | ₩3,615 | ₩3,060 | ₩3,170 | +1.60% | 46.3만 |
|---|
| 2026.06.16 | ₩3,110 | ₩3,130 | ₩3,070 | ₩3,105 | -0.16% | 1.1만 |
|---|
| 2026.06.15 | ₩3,160 | ₩3,160 | ₩3,065 | ₩3,110 | -1.58% | 1.2만 |
|---|
| 2026.06.12 | ₩2,995 | ₩3,400 | ₩2,995 | ₩3,085 | +3.01% | 2.9만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,045 | ₩2,900 | ₩3,045 | +1.00% | 2.6만 |
|---|
| 2026.06.10 | ₩2,960 | ₩3,070 | ₩2,915 | ₩2,990 | +1.01% | 1.5만 |
|---|
| 2026.06.09 | ₩2,880 | ₩3,085 | ₩2,880 | ₩3,040 | +5.56% | 1만 |
|---|
| 2026.06.08 | ₩3,025 | ₩3,085 | ₩2,900 | ₩2,900 | -4.13% | 3.1만 |
|---|
| 2026.06.05 | ₩3,030 | ₩3,150 | ₩2,980 | ₩3,115 | +2.81% | 1.3만 |
|---|
| 2026.06.04 | ₩3,150 | ₩3,175 | ₩3,045 | ₩3,075 | -2.38% | 2.1만 |
|---|
| 2026.06.02 | ₩2,940 | ₩3,200 | ₩2,880 | ₩3,145 | +6.97% | 5.8만 |
|---|
| 2026.06.01 | ₩3,195 | ₩3,220 | ₩2,900 | ₩2,940 | -7.98% | 11만 |
|---|
| 2026.05.29 | ₩3,395 | ₩3,395 | ₩3,140 | ₩3,220 | -5.15% | 4.6만 |
|---|
| 2026.05.28 | ₩3,440 | ₩3,445 | ₩3,270 | ₩3,335 | -3.05% | 4.2만 |
|---|
| 2026.05.27 | ₩3,595 | ₩3,595 | ₩3,380 | ₩3,440 | -4.31% | 6.5만 |
|---|
| 2026.05.26 | ₩3,730 | ₩3,755 | ₩3,485 | ₩3,500 | -6.17% | 7.5만 |
|---|
| 2026.05.22 | ₩3,555 | ₩3,730 | ₩3,505 | ₩3,720 | +4.64% | 5.1만 |
|---|
| 2026.05.21 | ₩3,750 | ₩3,750 | ₩3,405 | ₩3,500 | -6.67% | 10.1만 |
|---|
| 2026.05.20 | ₩3,860 | ₩3,930 | ₩3,695 | ₩3,695 | -4.27% | 3.4만 |
|---|
| 2026.05.19 | ₩3,860 | ₩3,935 | ₩3,820 | ₩3,860 | 0.00% | 3만 |
|---|
| 2026.05.18 | ₩3,805 | ₩3,975 | ₩3,780 | ₩3,860 | +1.45% | 6.8만 |
|---|
| 2026.05.15 | ₩4,040 | ₩4,125 | ₩3,810 | ₩3,850 | -4.70% | 10만 |
|---|
| 2026.05.14 | ₩4,065 | ₩4,140 | ₩4,015 | ₩4,060 | -0.12% | 3.7만 |
|---|
| 2026.05.13 | ₩4,110 | ₩4,170 | ₩4,070 | ₩4,070 | -0.97% | 4.1만 |
|---|
| 2026.05.12 | ₩4,230 | ₩4,280 | ₩4,080 | ₩4,150 | -1.89% | 8.3만 |
|---|
| 2026.05.11 | ₩4,390 | ₩4,430 | ₩4,190 | ₩4,235 | -3.53% | 7.1만 |
|---|
| 2026.05.08 | ₩4,520 | ₩4,520 | ₩4,365 | ₩4,370 | -3.32% | 3.8만 |
|---|
| 2026.05.07 | ₩4,440 | ₩4,520 | ₩4,405 | ₩4,510 | +1.58% | 2.3만 |
|---|
| 2026.05.06 | ₩4,720 | ₩4,720 | ₩4,460 | ₩4,460 | -5.51% | 8.9만 |
|---|
| 2026.05.04 | ₩4,720 | ₩4,795 | ₩4,635 | ₩4,720 | 0.00% | 3.5만 |
|---|
| 2026.04.30 | ₩4,795 | ₩4,835 | ₩4,670 | ₩4,720 | -1.56% | 4.6만 |
|---|
| 2026.04.29 | ₩4,690 | ₩4,770 | ₩4,645 | ₩4,760 | +1.49% | 3만 |
|---|
| 2026.04.28 | ₩4,825 | ₩4,855 | ₩4,655 | ₩4,710 | -2.38% | 6.7만 |
|---|
| 2026.04.27 | ₩4,665 | ₩4,875 | ₩4,665 | ₩4,825 | +3.43% | 7.7만 |
|---|
| 2026.04.24 | ₩4,545 | ₩4,695 | ₩4,545 | ₩4,695 | +3.30% | 3.8만 |
|---|
| 2026.04.23 | ₩4,655 | ₩4,720 | ₩4,500 | ₩4,560 | -2.04% | 4.1만 |
|---|
| 2026.04.22 | ₩4,700 | ₩4,720 | ₩4,585 | ₩4,655 | -0.96% | 4.6만 |
|---|
| 2026.04.21 | ₩4,725 | ₩4,740 | ₩4,660 | ₩4,740 | +0.32% | 4.2만 |
|---|
| 2026.04.20 | ₩4,645 | ₩4,725 | ₩4,595 | ₩4,725 | +1.72% | 4.1만 |
|---|
| 2026.04.17 | ₩4,665 | ₩4,665 | ₩4,560 | ₩4,650 | -0.32% | 3.8만 |
|---|
| 2026.04.16 | ₩4,595 | ₩4,755 | ₩4,530 | ₩4,670 | +1.63% | 12.8만 |
|---|
| 2026.04.15 | ₩4,430 | ₩4,585 | ₩4,410 | ₩4,580 | +3.39% | 6.6만 |
|---|
| 2026.04.14 | ₩4,300 | ₩4,430 | ₩4,300 | ₩4,430 | +3.02% | 3.1만 |
|---|
| 2026.04.13 | ₩4,150 | ₩4,345 | ₩4,150 | ₩4,300 | +3.61% | 2.3만 |
|---|
| 2026.04.10 | ₩4,215 | ₩4,265 | ₩4,190 | ₩4,260 | +1.07% | 1.8만 |
|---|
| 2026.04.09 | ₩4,250 | ₩4,250 | ₩4,075 | ₩4,220 | -0.71% | 3.1만 |
|---|
| 2026.04.08 | ₩4,140 | ₩4,265 | ₩4,140 | ₩4,255 | +2.78% | 3.2만 |
|---|
| 2026.04.07 | ₩4,155 | ₩4,170 | ₩4,025 | ₩4,085 | -1.68% | 4.1만 |
|---|
| 2026.04.06 | ₩4,220 | ₩4,245 | ₩4,020 | ₩4,155 | -1.54% | 10.5만 |
|---|
| 2026.04.03 | ₩4,180 | ₩4,300 | ₩4,180 | ₩4,250 | +1.67% | 2.3만 |
|---|
| 2026.04.02 | ₩4,420 | ₩4,425 | ₩4,100 | ₩4,200 | -4.98% | 6.2만 |
|---|
| 2026.04.01 | ₩4,205 | ₩4,460 | ₩4,205 | ₩4,420 | +5.11% | 4.1만 |
|---|
| 2026.03.31 | ₩4,205 | ₩4,320 | ₩4,195 | ₩4,195 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩4,360 | ₩4,360 | ₩4,170 | ₩4,295 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩4,350 | ₩4,425 | ₩4,150 | ₩4,420 | +1.61% | 15.7만 |
|---|
| 2026.03.26 | ₩4,500 | ₩4,590 | ₩4,425 | ₩4,425 | -1.67% | 4.4만 |
|---|
| 2026.03.25 | ₩4,430 | ₩4,625 | ₩4,430 | ₩4,550 | +2.71% | 2.7만 |
|---|
| 2026.03.24 | ₩4,365 | ₩4,490 | ₩4,365 | ₩4,430 | +1.49% | 3만 |
|---|
| 2026.03.23 | ₩4,480 | ₩4,480 | ₩4,340 | ₩4,355 | -2.79% | 3.8만 |
|---|
| 2026.03.20 | ₩4,455 | ₩4,535 | ₩4,420 | ₩4,485 | +0.67% | 3.9만 |
|---|
| 2026.03.19 | ₩4,540 | ₩4,570 | ₩4,425 | ₩4,455 | -1.87% | 6.4만 |
|---|
| 2026.03.18 | ₩4,635 | ₩4,635 | ₩4,510 | ₩4,585 | -1.08% | 4.6만 |
|---|
| 2026.03.17 | ₩4,635 | ₩4,665 | ₩4,555 | ₩4,575 | -1.29% | 1.9만 |
|---|
| 2026.03.16 | ₩4,705 | ₩4,705 | ₩4,520 | ₩4,570 | -2.87% | 4.2만 |
|---|
| 2026.03.13 | ₩4,600 | ₩4,700 | ₩4,475 | ₩4,670 | +1.52% | 3.5만 |
|---|
| 2026.03.12 | ₩4,650 | ₩4,695 | ₩4,575 | ₩4,665 | +0.32% | 2.8만 |
|---|
| 2026.03.11 | ₩4,620 | ₩4,675 | ₩4,545 | ₩4,590 | -0.65% | 5.3만 |
|---|
| 2026.03.10 | ₩4,765 | ₩4,765 | ₩4,595 | ₩4,595 | -3.57% | 6.4만 |
|---|
| 2026.03.09 | ₩4,835 | ₩4,835 | ₩4,480 | ₩4,675 | -3.31% | 9.6만 |
|---|
| 2026.03.06 | ₩4,785 | ₩4,880 | ₩4,670 | ₩4,875 | +1.88% | 5.5만 |
|---|
| 2026.03.05 | ₩4,520 | ₩4,815 | ₩4,520 | ₩4,785 | +5.86% | 8.5만 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,900 | ₩4,310 | ₩4,400 | -10.20% | 21만 |
|---|
| 2026.03.03 | ₩5,000 | ₩5,120 | ₩4,920 | ₩4,920 | -1.60% | 11만 |
|---|
| 2026.02.27 | ₩4,910 | ₩5,190 | ₩4,780 | ₩5,090 | +3.67% | 26만 |
|---|
| 2026.02.26 | ₩5,250 | ₩5,260 | ₩4,935 | ₩4,935 | -6.00% | 29.5만 |
|---|
| 2026.02.25 | ₩5,180 | ₩5,320 | ₩5,120 | ₩5,230 | +0.97% | 16.9만 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,390 | ₩5,100 | ₩5,180 | -0.96% | 24.2만 |
|---|
| 2026.02.23 | ₩4,990 | ₩5,450 | ₩4,990 | ₩5,230 | +4.81% | 71.9만 |
|---|
| 2026.02.20 | ₩5,120 | ₩5,170 | ₩4,970 | ₩4,985 | -2.64% | 14.1만 |
|---|
| 2026.02.19 | ₩5,120 | ₩5,200 | ₩5,050 | ₩5,170 | +0.98% | 5.2만 |
|---|
| 2026.02.13 | ₩5,320 | ₩5,320 | ₩5,080 | ₩5,110 | -3.95% | 10.5만 |
|---|
| 2026.02.12 | ₩5,330 | ₩5,480 | ₩5,250 | ₩5,340 | +0.19% | 13만 |
|---|
| 2026.02.11 | ₩5,470 | ₩5,490 | ₩5,210 | ₩5,290 | -3.29% | 8.4만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,610 | ₩5,300 | ₩5,440 | +1.49% | 17만 |
|---|
| 2026.02.09 | ₩5,180 | ₩5,350 | ₩5,170 | ₩5,340 | +3.09% | 12.9만 |
|---|
| 2026.02.06 | ₩5,150 | ₩5,250 | ₩4,895 | ₩5,180 | +0.58% | 15.9만 |
|---|
| 2026.02.05 | ₩5,090 | ₩5,360 | ₩5,000 | ₩5,130 | +0.79% | 16.5만 |
|---|
| 2026.02.04 | ₩4,880 | ₩5,190 | ₩4,855 | ₩5,140 | +5.33% | 20만 |
|---|
| 2026.02.03 | ₩4,915 | ₩5,090 | ₩4,805 | ₩4,880 | -0.71% | 17.8만 |
|---|
| 2026.02.02 | ₩5,000 | ₩5,110 | ₩4,840 | ₩4,915 | -1.70% | 13.8만 |
|---|
| 2026.01.30 | ₩4,980 | ₩5,030 | ₩4,840 | ₩5,010 | +0.60% | 14만 |
|---|
| 2026.01.29 | ₩5,170 | ₩5,170 | ₩4,960 | ₩4,960 | -4.06% | 26.2만 |
|---|
| 2026.01.28 | ₩5,100 | ₩5,400 | ₩5,000 | ₩5,120 | +0.39% | 64.4만 |
|---|
| 2026.01.27 | ₩5,160 | ₩5,230 | ₩5,000 | ₩5,080 | -1.55% | 11.3만 |
|---|
| 2026.01.26 | ₩5,060 | ₩5,220 | ₩5,020 | ₩5,100 | +0.79% | 13만 |
|---|
| 2026.01.23 | ₩4,860 | ₩5,080 | ₩4,825 | ₩5,060 | +4.12% | 7.7만 |
|---|
| 2026.01.22 | ₩4,980 | ₩5,080 | ₩4,865 | ₩4,890 | -1.81% | 16.3만 |
|---|
| 2026.01.21 | ₩5,110 | ₩5,110 | ₩4,900 | ₩4,955 | -3.03% | 7.2만 |
|---|
| 2026.01.20 | ₩5,000 | ₩5,150 | ₩4,960 | ₩5,110 | +2.20% | 7.8만 |
|---|
| 2026.01.19 | ₩5,070 | ₩5,110 | ₩4,910 | ₩5,000 | -1.38% | 9.3만 |
|---|
| 2026.01.16 | ₩5,060 | ₩5,110 | ₩5,000 | ₩5,070 | +0.20% | 5.9만 |
|---|
| 2026.01.15 | ₩5,250 | ₩5,250 | ₩5,030 | ₩5,070 | -3.43% | 8.3만 |
|---|
| 2026.01.14 | ₩5,170 | ₩5,240 | ₩5,020 | ₩5,180 | +0.19% | 6.8만 |
|---|
| 2026.01.13 | ₩5,310 | ₩5,370 | ₩5,140 | ₩5,190 | -2.26% | 10만 |
|---|
| 2026.01.12 | ₩5,410 | ₩5,440 | ₩5,230 | ₩5,260 | -2.77% | 13.1만 |
|---|
| 2026.01.09 | ₩5,470 | ₩5,610 | ₩5,380 | ₩5,450 | -0.37% | 6.1만 |
|---|
| 2026.01.08 | ₩5,540 | ₩5,630 | ₩5,450 | ₩5,470 | -1.26% | 7.1만 |
|---|
| 2026.01.07 | ₩5,760 | ₩5,760 | ₩5,520 | ₩5,540 | -3.82% | 7.8만 |
|---|
| 2026.01.06 | ₩5,910 | ₩5,940 | ₩5,710 | ₩5,760 | -2.54% | 7.5만 |
|---|
| 2026.01.05 | ₩5,920 | ₩5,950 | ₩5,770 | ₩5,920 | 0.00% | 4.5만 |
|---|
| 2026.01.02 | ₩5,910 | ₩5,980 | ₩5,830 | ₩5,860 | -0.85% | 6.9만 |
|---|
| 2025.12.30 | ₩5,780 | ₩5,910 | ₩5,750 | ₩5,870 | +1.56% | 5.5만 |
|---|
| 2025.12.29 | ₩5,600 | ₩5,900 | ₩5,600 | ₩5,830 | +4.11% | 9.7만 |
|---|
| 2025.12.26 | ₩5,730 | ₩5,820 | ₩5,560 | ₩5,600 | -2.27% | 11만 |
|---|
| 2025.12.24 | ₩5,640 | ₩5,730 | ₩5,590 | ₩5,680 | +0.71% | 5.4만 |
|---|
| 2025.12.23 | ₩6,260 | ₩6,500 | ₩5,650 | ₩5,650 | -9.74% | 34.1만 |
|---|
| 2025.12.22 | ₩6,090 | ₩6,150 | ₩6,040 | ₩6,140 | +0.82% | 6.9만 |
|---|
| 2025.12.19 | ₩5,950 | ₩6,180 | ₩5,840 | ₩6,140 | +3.19% | 10만 |
|---|
| 2025.12.18 | ₩5,930 | ₩5,950 | ₩5,760 | ₩5,950 | +0.34% | 4.2만 |
|---|
| 2025.12.17 | ₩5,880 | ₩5,990 | ₩5,830 | ₩5,930 | +0.85% | 14.7만 |
|---|
| 2025.12.16 | ₩5,840 | ₩5,920 | ₩5,770 | ₩5,880 | +0.68% | 3.4만 |
|---|
| 2025.12.15 | ₩5,900 | ₩5,950 | ₩5,810 | ₩5,840 | -1.02% | 3.8만 |
|---|
| 2025.12.12 | ₩6,010 | ₩6,070 | ₩5,850 | ₩5,930 | -1.33% | 7만 |
|---|
| 2025.12.11 | ₩6,010 | ₩6,210 | ₩5,990 | ₩6,010 | 0.00% | 7.3만 |
|---|
| 2025.12.10 | ₩5,970 | ₩6,270 | ₩5,920 | ₩6,000 | +0.50% | 7만 |
|---|
| 2025.12.09 | ₩5,940 | ₩5,990 | ₩5,810 | ₩5,970 | +0.51% | 3.8만 |
|---|
| 2025.12.08 | ₩5,970 | ₩6,060 | ₩5,780 | ₩5,950 | -0.34% | 7.5만 |
|---|
| 2025.12.05 | ₩5,900 | ₩6,000 | ₩5,860 | ₩5,950 | +0.85% | 4만 |
|---|
| 2025.12.04 | ₩5,920 | ₩5,960 | ₩5,800 | ₩5,900 | -0.34% | 3.9만 |
|---|
| 2025.12.03 | ₩5,780 | ₩5,950 | ₩5,770 | ₩5,910 | +2.25% | 3.3만 |
|---|
| 2025.12.02 | ₩5,840 | ₩5,900 | ₩5,730 | ₩5,760 | -1.37% | 5.1만 |
|---|
| 2025.12.01 | ₩6,040 | ₩6,070 | ₩5,790 | ₩5,840 | -3.31% | 7.8만 |
|---|
| 2025.11.28 | ₩5,810 | ₩6,160 | ₩5,800 | ₩6,040 | +3.96% | 8.2만 |
|---|
| 2025.11.27 | ₩5,860 | ₩5,860 | ₩5,710 | ₩5,800 | -1.02% | 1.4만 |
|---|
| 2025.11.26 | ₩5,720 | ₩5,800 | ₩5,680 | ₩5,770 | +0.87% | 1만 |
|---|
| 2025.11.25 | ₩5,800 | ₩5,870 | ₩5,650 | ₩5,720 | -1.38% | 4.5만 |
|---|
| 2025.11.24 | ₩5,880 | ₩5,970 | ₩5,790 | ₩5,840 | -0.68% | 3.4만 |
|---|
| 2025.11.21 | ₩5,890 | ₩5,950 | ₩5,760 | ₩5,880 | -0.17% | 4.3만 |
|---|
| 2025.11.20 | ₩5,830 | ₩6,020 | ₩5,810 | ₩5,950 | +2.06% | 4.2만 |
|---|
| 2025.11.19 | ₩5,930 | ₩6,010 | ₩5,750 | ₩5,840 | -1.52% | 7만 |
|---|
| 2025.11.18 | ₩6,070 | ₩6,190 | ₩5,910 | ₩5,930 | -2.31% | 7.5만 |
|---|
| 2025.11.17 | ₩6,300 | ₩6,430 | ₩6,060 | ₩6,120 | -2.86% | 26.8만 |
|---|
| 2025.11.14 | ₩7,160 | ₩7,190 | ₩6,790 | ₩6,790 | -5.17% | 13.2만 |
|---|
| 2025.11.13 | ₩7,150 | ₩7,250 | ₩7,090 | ₩7,150 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩7,130 | ₩7,260 | ₩7,070 | ₩7,220 | +1.26% | 3만 |
|---|
| 2025.11.11 | ₩7,650 | ₩7,650 | ₩7,020 | ₩7,130 | -6.80% | 10.6만 |
|---|
| 2025.11.10 | ₩7,400 | ₩7,900 | ₩7,400 | ₩7,550 | +2.03% | 9.3만 |
|---|
| 2025.11.07 | ₩7,160 | ₩7,400 | ₩7,100 | ₩7,390 | +3.21% | 5.7만 |
|---|
| 2025.11.06 | ₩7,460 | ₩7,530 | ₩7,210 | ₩7,250 | -2.82% | 5.8만 |
|---|
| 2025.11.05 | ₩7,420 | ₩7,570 | ₩7,210 | ₩7,460 | +0.54% | 10.3만 |
|---|
| 2025.11.04 | ₩6,950 | ₩7,580 | ₩6,950 | ₩7,430 | +6.91% | 12.5만 |
|---|
| 2025.11.03 | ₩7,440 | ₩7,440 | ₩6,890 | ₩6,950 | -6.59% | 15만 |
|---|
| 2025.10.31 | ₩7,220 | ₩7,440 | ₩7,120 | ₩7,440 | +3.05% | 5.5만 |
|---|
| 2025.10.30 | ₩7,300 | ₩7,360 | ₩7,110 | ₩7,220 | -1.10% | 4.3만 |
|---|
| 2025.10.29 | ₩7,410 | ₩7,440 | ₩7,200 | ₩7,310 | -1.35% | 5.9만 |
|---|
| 2025.10.28 | ₩7,410 | ₩7,530 | ₩7,260 | ₩7,410 | 0.00% | 6.9만 |
|---|
| 2025.10.27 | ₩7,520 | ₩7,710 | ₩7,400 | ₩7,470 | -0.66% | 6.7만 |
|---|
| 2025.10.24 | ₩7,550 | ₩7,690 | ₩7,500 | ₩7,500 | -0.66% | 4.8만 |
|---|
| 2025.10.23 | ₩7,830 | ₩7,870 | ₩7,520 | ₩7,600 | -2.94% | 10.9만 |
|---|
| 2025.10.22 | ₩8,060 | ₩8,330 | ₩7,750 | ₩7,890 | -2.11% | 9.4만 |
|---|
| 2025.10.21 | ₩8,010 | ₩8,250 | ₩7,970 | ₩8,020 | +0.12% | 7.1만 |
|---|
| 2025.10.20 | ₩8,010 | ₩8,100 | ₩7,890 | ₩8,010 | 0.00% | 5.5만 |
|---|
| 2025.10.17 | ₩8,260 | ₩8,340 | ₩7,890 | ₩8,010 | -3.03% | 14.8만 |
|---|
| 2025.10.16 | ₩8,270 | ₩8,400 | ₩8,160 | ₩8,250 | -0.24% | 9.4만 |
|---|
| 2025.10.15 | ₩8,500 | ₩8,670 | ₩8,280 | ₩8,410 | -1.06% | 8.8만 |
|---|
| 2025.10.14 | ₩8,760 | ₩8,850 | ₩8,470 | ₩8,530 | -2.63% | 8.4만 |
|---|
| 2025.10.13 | ₩8,700 | ₩8,920 | ₩8,640 | ₩8,760 | +0.69% | 5.6만 |
|---|
| 2025.10.10 | ₩8,920 | ₩8,930 | ₩8,560 | ₩8,890 | -0.34% | 9.9만 |
|---|