시장 데이터를 불러오는 중
전체 종목
네패스아크 과거 주가
330860.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
330860.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,850 | ₩33,900 | ₩31,350 | ₩32,950 | +3.45% | 32.7만 |
| 2026.10.07 | ₩33,550 | ₩33,800 | ₩31,350 | ₩31,700 | -5.51% | 35.6만 |
| 2026.10.06 | ₩32,700 | ₩35,250 | ₩32,250 | ₩33,950 | +3.82% | 44.7만 |
| 2026.10.02 | ₩32,300 | ₩33,750 | ₩31,700 | ₩32,250 | -0.15% | 30.2만 |
| 2026.10.01 | ₩30,800 | ₩33,350 | ₩30,200 | ₩32,100 | +4.22% | 45.2만 |
| 2026.09.30 | ₩31,450 | ₩31,800 | ₩30,000 | ₩30,500 | -3.02% | 17.7만 |
| 2026.09.29 | ₩27,900 | ₩31,900 | ₩27,600 | ₩31,550 | +13.08% | 38.1만 |
| 2026.09.28 | ₩29,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,800 |
| ₩28,250 |
| -2.92% |
| 11.1만 |
| 2026.09.23 | ₩28,350 | ₩29,400 | ₩28,300 | ₩29,250 | +3.17% | 19.3만 |
|---|
| 2026.09.22 | ₩28,250 | ₩29,100 | ₩27,600 | ₩27,700 | -1.95% | 20.6만 |
|---|
| 2026.09.21 | ₩26,400 | ₩29,400 | ₩25,950 | ₩27,750 | +5.11% | 33.7만 |
|---|
| 2026.09.18 | ₩26,750 | ₩26,750 | ₩25,650 | ₩26,350 | -1.50% | 20.8만 |
|---|
| 2026.09.17 | ₩23,850 | ₩26,950 | ₩23,600 | ₩26,200 | +9.85% | 52만 |
|---|
| 2026.09.16 | ₩23,250 | ₩23,750 | ₩22,650 | ₩23,650 | +1.72% | 7.8만 |
|---|
| 2026.09.15 | ₩22,500 | ₩23,400 | ₩22,200 | ₩22,900 | +1.78% | 9.1만 |
|---|
| 2026.09.14 | ₩23,000 | ₩23,350 | ₩22,450 | ₩22,850 | -0.65% | 3.8만 |
|---|
| 2026.09.11 | ₩23,800 | ₩23,850 | ₩23,150 | ₩23,350 | -1.89% | 10.8만 |
|---|
| 2026.09.10 | ₩24,150 | ₩24,900 | ₩23,600 | ₩24,500 | +1.45% | 16.8만 |
|---|
| 2026.09.09 | ₩23,700 | ₩24,950 | ₩23,650 | ₩24,100 | +1.69% | 14만 |
|---|
| 2026.09.08 | ₩24,400 | ₩24,700 | ₩23,650 | ₩23,650 | -3.07% | 17.8만 |
|---|
| 2026.09.07 | ₩24,200 | ₩25,950 | ₩24,200 | ₩24,400 | +0.83% | 19.2만 |
|---|
| 2026.09.04 | ₩23,900 | ₩24,500 | ₩23,400 | ₩23,650 | -1.05% | 7.7만 |
|---|
| 2026.09.03 | ₩25,000 | ₩25,250 | ₩23,200 | ₩23,650 | -5.40% | 10.6만 |
|---|
| 2026.09.02 | ₩24,050 | ₩25,450 | ₩23,550 | ₩24,300 | +1.04% | 31.6만 |
|---|
| 2026.09.01 | ₩25,550 | ₩25,550 | ₩24,150 | ₩24,850 | -2.74% | 15.2만 |
|---|
| 2026.08.31 | ₩25,700 | ₩25,750 | ₩24,250 | ₩25,600 | -0.39% | 9.8만 |
|---|
| 2026.08.28 | ₩27,000 | ₩27,600 | ₩26,100 | ₩26,300 | -2.59% | 9.6만 |
|---|
| 2026.08.27 | ₩27,450 | ₩27,750 | ₩25,950 | ₩27,250 | -0.73% | 18.7만 |
|---|
| 2026.08.26 | ₩25,950 | ₩27,200 | ₩25,250 | ₩27,100 | +4.43% | 19.8만 |
|---|
| 2026.08.25 | ₩24,150 | ₩26,200 | ₩23,050 | ₩25,600 | +6.00% | 25.5만 |
|---|
| 2026.08.24 | ₩25,600 | ₩27,100 | ₩24,300 | ₩24,950 | -2.54% | 14.2만 |
|---|
| 2026.08.21 | ₩26,600 | ₩26,700 | ₩24,600 | ₩25,000 | -6.02% | 14.5만 |
|---|
| 2026.08.20 | ₩27,300 | ₩28,750 | ₩26,900 | ₩27,250 | -0.18% | 23만 |
|---|
| 2026.08.19 | ₩26,600 | ₩27,950 | ₩26,150 | ₩26,850 | +0.94% | 17.6만 |
|---|
| 2026.08.18 | ₩29,800 | ₩31,350 | ₩27,400 | ₩27,750 | -6.88% | 23.8만 |
|---|
| 2026.08.14 | ₩30,600 | ₩30,600 | ₩28,000 | ₩29,300 | -4.25% | 14.6만 |
|---|
| 2026.08.13 | ₩31,600 | ₩31,800 | ₩29,650 | ₩30,050 | -4.91% | 17.6만 |
|---|
| 2026.08.12 | ₩28,450 | ₩33,200 | ₩27,750 | ₩31,000 | +8.96% | 37.6만 |
|---|
| 2026.08.11 | ₩25,550 | ₩29,400 | ₩25,550 | ₩28,450 | +11.35% | 24.9만 |
|---|
| 2026.08.10 | ₩24,500 | ₩26,800 | ₩24,400 | ₩26,700 | +8.98% | 13.2만 |
|---|
| 2026.08.07 | ₩25,600 | ₩26,500 | ₩24,000 | ₩24,350 | -4.88% | 8.4만 |
|---|
| 2026.08.06 | ₩26,900 | ₩27,450 | ₩25,200 | ₩25,450 | -5.39% | 13만 |
|---|
| 2026.08.05 | ₩26,500 | ₩27,900 | ₩25,300 | ₩27,300 | +3.02% | 22.9만 |
|---|
| 2026.08.04 | ₩23,650 | ₩25,150 | ₩22,750 | ₩24,800 | +4.86% | 14.1만 |
|---|
| 2026.08.03 | ₩23,050 | ₩24,600 | ₩21,600 | ₩23,500 | +1.95% | 10.7만 |
|---|
| 2026.07.31 | ₩20,900 | ₩24,200 | ₩20,250 | ₩23,600 | +12.92% | 32.5만 |
|---|
| 2026.07.30 | ₩18,000 | ₩20,150 | ₩18,000 | ₩18,650 | +3.61% | 21.9만 |
|---|
| 2026.07.29 | ₩23,600 | ₩24,000 | ₩18,320 | ₩19,860 | -15.85% | 48.4만 |
|---|
| 2026.07.28 | ₩26,500 | ₩26,700 | ₩23,000 | ₩23,600 | -10.94% | 20.4만 |
|---|
| 2026.07.27 | ₩28,500 | ₩28,850 | ₩26,750 | ₩28,000 | -1.75% | 16.2만 |
|---|
| 2026.07.24 | ₩31,000 | ₩31,200 | ₩27,600 | ₩28,350 | -8.55% | 24.4만 |
|---|
| 2026.07.23 | ₩32,250 | ₩34,600 | ₩30,850 | ₩31,400 | -2.64% | 42.8만 |
|---|
| 2026.07.22 | ₩35,400 | ₩35,900 | ₩31,900 | ₩31,900 | -9.89% | 14.9만 |
|---|
| 2026.07.21 | ₩33,600 | ₩34,800 | ₩31,650 | ₩34,150 | +1.64% | 10.3만 |
|---|
| 2026.07.20 | ₩33,850 | ₩37,250 | ₩32,650 | ₩33,000 | -2.51% | 15.2만 |
|---|
| 2026.07.16 | ₩37,400 | ₩37,400 | ₩33,700 | ₩35,800 | -4.28% | 26.2만 |
|---|
| 2026.07.15 | ₩39,150 | ₩42,300 | ₩38,200 | ₩38,700 | -1.15% | 33.2만 |
|---|
| 2026.07.14 | ₩37,900 | ₩39,850 | ₩34,000 | ₩37,000 | -2.37% | 36만 |
|---|
| 2026.07.13 | ₩39,650 | ₩43,950 | ₩37,100 | ₩38,500 | -2.90% | 41.3만 |
|---|
| 2026.07.10 | ₩35,600 | ₩41,500 | ₩33,950 | ₩39,750 | +11.66% | 42.9만 |
|---|
| 2026.07.09 | ₩31,250 | ₩35,550 | ₩31,250 | ₩34,850 | +11.52% | 22만 |
|---|
| 2026.07.08 | ₩31,500 | ₩33,300 | ₩30,600 | ₩31,100 | -1.27% | 16.8만 |
|---|
| 2026.07.07 | ₩32,550 | ₩35,800 | ₩32,000 | ₩32,950 | +1.23% | 17.5만 |
|---|
| 2026.07.06 | ₩33,950 | ₩33,950 | ₩30,850 | ₩32,650 | -3.83% | 27.8만 |
|---|
| 2026.07.03 | ₩32,000 | ₩34,850 | ₩29,500 | ₩33,850 | +5.78% | 28.1만 |
|---|
| 2026.07.02 | ₩37,550 | ₩37,550 | ₩31,600 | ₩31,950 | -14.91% | 50.8만 |
|---|
| 2026.07.01 | ₩38,050 | ₩40,250 | ₩35,250 | ₩38,800 | +1.97% | 29.2만 |
|---|
| 2026.06.30 | ₩37,850 | ₩39,000 | ₩35,900 | ₩37,350 | -1.32% | 24.7만 |
|---|
| 2026.06.29 | ₩36,900 | ₩38,600 | ₩34,500 | ₩37,250 | +0.95% | 21만 |
|---|
| 2026.06.26 | ₩36,100 | ₩39,250 | ₩34,300 | ₩36,850 | +2.08% | 43.3만 |
|---|
| 2026.06.25 | ₩43,500 | ₩43,500 | ₩34,900 | ₩36,150 | -16.90% | 67.4만 |
|---|
| 2026.06.24 | ₩43,200 | ₩44,500 | ₩39,800 | ₩41,850 | -3.13% | 28.4만 |
|---|
| 2026.06.23 | ₩48,900 | ₩49,000 | ₩42,450 | ₩43,000 | -12.07% | 29.8만 |
|---|
| 2026.06.22 | ₩48,600 | ₩51,500 | ₩47,350 | ₩49,350 | +1.54% | 18만 |
|---|
| 2026.06.19 | ₩53,000 | ₩53,000 | ₩49,050 | ₩50,300 | -5.09% | 26.2만 |
|---|
| 2026.06.18 | ₩51,000 | ₩54,300 | ₩49,300 | ₩52,800 | +3.53% | 27.9만 |
|---|
| 2026.06.17 | ₩54,500 | ₩57,400 | ₩50,000 | ₩51,400 | -5.69% | 34.8만 |
|---|
| 2026.06.16 | ₩57,000 | ₩60,500 | ₩53,200 | ₩54,700 | -4.04% | 47.5만 |
|---|
| 2026.06.15 | ₩51,500 | ₩63,500 | ₩48,550 | ₩57,700 | +12.04% | 168.1만 |
|---|
| 2026.06.12 | ₩49,000 | ₩54,000 | ₩47,650 | ₩50,500 | +3.06% | 63.5만 |
|---|
| 2026.06.11 | ₩38,800 | ₩50,000 | ₩38,750 | ₩47,000 | +21.13% | 67.9만 |
|---|
| 2026.06.10 | ₩38,550 | ₩43,150 | ₩38,550 | ₩41,300 | +7.13% | 201 |
|---|
| 2026.06.09 | ₩37,450 | ₩43,150 | ₩35,050 | ₩40,700 | +8.68% | 21.4만 |
|---|
| 2026.06.08 | ₩34,000 | ₩36,900 | ₩33,150 | ₩35,000 | +2.94% | 8.6만 |
|---|
| 2026.06.05 | ₩38,600 | ₩42,000 | ₩37,100 | ₩38,450 | -0.39% | 13.6만 |
|---|
| 2026.06.04 | ₩36,050 | ₩42,900 | ₩36,000 | ₩40,250 | +11.65% | 30.4만 |
|---|
| 2026.06.02 | ₩38,550 | ₩38,550 | ₩33,050 | ₩36,050 | -6.49% | 33.5만 |
|---|
| 2026.06.01 | ₩43,300 | ₩43,350 | ₩35,750 | ₩38,550 | -10.97% | 24.7만 |
|---|
| 2026.05.29 | ₩45,500 | ₩45,600 | ₩40,250 | ₩41,200 | -9.45% | 25만 |
|---|
| 2026.05.28 | ₩49,150 | ₩50,700 | ₩42,000 | ₩44,500 | -9.46% | 36.9만 |
|---|
| 2026.05.27 | ₩52,300 | ₩52,400 | ₩47,300 | ₩49,150 | -6.02% | 55.2만 |
|---|
| 2026.05.26 | ₩43,750 | ₩55,100 | ₩43,000 | ₩52,000 | +18.86% | 154.5만 |
|---|
| 2026.05.22 | ₩42,800 | ₩45,100 | ₩42,000 | ₩42,850 | +0.12% | 20.2만 |
|---|
| 2026.05.21 | ₩39,700 | ₩43,525 | ₩39,550 | ₩42,350 | +6.68% | 45.4만 |
|---|
| 2026.05.20 | ₩36,600 | ₩40,250 | ₩35,000 | ₩38,000 | +3.83% | 36.7만 |
|---|
| 2026.05.19 | ₩38,750 | ₩38,750 | ₩35,550 | ₩37,300 | -3.74% | 38.5만 |
|---|
| 2026.05.18 | ₩43,600 | ₩43,600 | ₩37,650 | ₩39,650 | -9.06% | 99.2만 |
|---|
| 2026.05.15 | ₩50,300 | ₩51,400 | ₩44,150 | ₩45,550 | -9.44% | 44.5만 |
|---|
| 2026.05.14 | ₩47,950 | ₩51,200 | ₩46,750 | ₩50,300 | +4.90% | 44.8만 |
|---|
| 2026.05.13 | ₩39,050 | ₩53,800 | ₩39,050 | ₩51,000 | +30.60% | 194.4만 |
|---|
| 2026.05.12 | ₩44,100 | ₩44,250 | ₩37,100 | ₩41,800 | -5.22% | 66.4만 |
|---|
| 2026.05.11 | ₩40,350 | ₩44,950 | ₩39,950 | ₩44,150 | +9.42% | 80.7만 |
|---|
| 2026.05.08 | ₩37,950 | ₩40,850 | ₩37,000 | ₩39,900 | +5.14% | 31.4만 |
|---|
| 2026.05.07 | ₩40,600 | ₩40,600 | ₩37,500 | ₩38,400 | -5.42% | 29.1만 |
|---|
| 2026.05.06 | ₩41,400 | ₩41,950 | ₩39,300 | ₩40,600 | -1.93% | 70.3만 |
|---|
| 2026.05.04 | ₩38,600 | ₩39,600 | ₩36,700 | ₩38,550 | -0.13% | 46.8만 |
|---|
| 2026.04.30 | ₩35,550 | ₩38,750 | ₩34,700 | ₩37,850 | +6.47% | 65.6만 |
|---|
| 2026.04.29 | ₩35,100 | ₩35,800 | ₩34,200 | ₩35,350 | +0.71% | 28.4만 |
|---|
| 2026.04.28 | ₩37,150 | ₩37,350 | ₩35,300 | ₩35,450 | -4.58% | 39.4만 |
|---|
| 2026.04.27 | ₩39,100 | ₩39,200 | ₩36,800 | ₩37,000 | -5.37% | 53만 |
|---|
| 2026.04.24 | ₩32,650 | ₩41,700 | ₩32,550 | ₩39,000 | +19.45% | 234.2만 |
|---|
| 2026.04.23 | ₩34,100 | ₩35,350 | ₩31,000 | ₩32,400 | -4.99% | 40만 |
|---|
| 2026.04.22 | ₩32,400 | ₩33,400 | ₩31,500 | ₩32,700 | +0.93% | 27.3만 |
|---|
| 2026.04.21 | ₩32,800 | ₩33,900 | ₩31,250 | ₩32,350 | -1.37% | 47만 |
|---|
| 2026.04.20 | ₩33,500 | ₩34,100 | ₩32,150 | ₩32,250 | -3.73% | 25.5만 |
|---|
| 2026.04.17 | ₩32,700 | ₩36,450 | ₩32,150 | ₩33,200 | +1.53% | 62.6만 |
|---|
| 2026.04.16 | ₩32,200 | ₩33,400 | ₩31,150 | ₩33,300 | +3.42% | 34.5만 |
|---|
| 2026.04.15 | ₩34,350 | ₩36,450 | ₩31,600 | ₩31,950 | -6.99% | 60.3만 |
|---|
| 2026.04.14 | ₩31,300 | ₩36,000 | ₩30,050 | ₩33,500 | +7.03% | 161.7만 |
|---|
| 2026.04.13 | ₩28,000 | ₩30,300 | ₩28,000 | ₩29,600 | +5.71% | 29만 |
|---|
| 2026.04.10 | ₩28,150 | ₩30,850 | ₩28,000 | ₩28,750 | +2.13% | 46.1만 |
|---|
| 2026.04.09 | ₩29,600 | ₩29,650 | ₩27,050 | ₩27,350 | -7.60% | 29.2만 |
|---|
| 2026.04.08 | ₩30,500 | ₩30,550 | ₩28,900 | ₩29,750 | -2.46% | 54.8만 |
|---|
| 2026.04.07 | ₩30,950 | ₩31,000 | ₩27,700 | ₩28,300 | -8.56% | 59.4만 |
|---|
| 2026.04.06 | ₩27,000 | ₩31,150 | ₩26,550 | ₩29,100 | +7.78% | 117.3만 |
|---|
| 2026.04.03 | ₩26,250 | ₩29,500 | ₩25,500 | ₩26,150 | -0.38% | 77.7만 |
|---|
| 2026.04.02 | ₩26,050 | ₩27,500 | ₩24,700 | ₩24,900 | -4.41% | 52.8만 |
|---|
| 2026.04.01 | ₩24,100 | ₩25,850 | ₩23,750 | ₩25,450 | +5.60% | 46.4만 |
|---|
| 2026.03.31 | ₩22,300 | ₩23,950 | ₩21,750 | ₩22,650 | +1.57% | 43.5만 |
|---|
| 2026.03.30 | ₩23,950 | ₩24,200 | ₩22,800 | ₩22,900 | -4.38% | 41.9만 |
|---|
| 2026.03.27 | ₩26,100 | ₩26,550 | ₩24,550 | ₩25,250 | -3.26% | 41.2만 |
|---|
| 2026.03.26 | ₩27,900 | ₩29,200 | ₩26,600 | ₩27,100 | -2.87% | 49.2만 |
|---|
| 2026.03.25 | ₩27,450 | ₩30,950 | ₩26,950 | ₩28,350 | +3.28% | 114.9만 |
|---|
| 2026.03.24 | ₩28,150 | ₩28,550 | ₩25,475 | ₩26,300 | -6.57% | 85.1만 |
|---|
| 2026.03.23 | ₩24,700 | ₩29,250 | ₩24,600 | ₩28,000 | +13.36% | 221.2만 |
|---|
| 2026.03.20 | ₩19,400 | ₩25,000 | ₩18,850 | ₩25,000 | +28.87% | 157.2만 |
|---|
| 2026.03.19 | ₩19,000 | ₩19,330 | ₩18,100 | ₩19,250 | +1.32% | 9.5만 |
|---|
| 2026.03.18 | ₩18,830 | ₩19,170 | ₩18,550 | ₩19,070 | +1.27% | 8.2만 |
|---|
| 2026.03.17 | ₩18,500 | ₩18,850 | ₩18,140 | ₩18,310 | -1.03% | 9만 |
|---|
| 2026.03.16 | ₩18,100 | ₩18,300 | ₩17,350 | ₩17,990 | -0.61% | 5.4만 |
|---|
| 2026.03.13 | ₩17,600 | ₩18,510 | ₩17,160 | ₩18,110 | +2.90% | 7.7만 |
|---|
| 2026.03.12 | ₩18,360 | ₩18,830 | ₩17,820 | ₩18,090 | -1.47% | 5.8만 |
|---|
| 2026.03.11 | ₩18,220 | ₩18,850 | ₩17,910 | ₩18,360 | +0.77% | 10.8만 |
|---|
| 2026.03.10 | ₩18,190 | ₩18,370 | ₩17,610 | ₩18,100 | -0.49% | 6.3만 |
|---|
| 2026.03.09 | ₩18,200 | ₩18,210 | ₩16,580 | ₩17,000 | -6.59% | 11.4만 |
|---|
| 2026.03.06 | ₩17,710 | ₩19,280 | ₩17,600 | ₩19,260 | +8.75% | 10.7만 |
|---|
| 2026.03.05 | ₩16,510 | ₩18,580 | ₩16,510 | ₩18,070 | +9.45% | 13.1만 |
|---|
| 2026.03.04 | ₩17,800 | ₩18,530 | ₩15,590 | ₩15,600 | -12.36% | 20.1만 |
|---|
| 2026.03.03 | ₩19,550 | ₩20,350 | ₩18,610 | ₩18,610 | -4.81% | 15.1만 |
|---|
| 2026.02.27 | ₩20,800 | ₩21,300 | ₩19,780 | ₩19,990 | -3.89% | 20.2만 |
|---|
| 2026.02.26 | ₩21,100 | ₩21,650 | ₩20,700 | ₩21,000 | -0.47% | 13.8만 |
|---|
| 2026.02.25 | ₩21,400 | ₩22,050 | ₩20,750 | ₩20,850 | -2.57% | 16.4만 |
|---|
| 2026.02.24 | ₩19,850 | ₩21,350 | ₩19,380 | ₩20,950 | +5.54% | 21.8만 |
|---|
| 2026.02.23 | ₩21,000 | ₩21,200 | ₩19,730 | ₩19,920 | -5.14% | 15.2만 |
|---|
| 2026.02.20 | ₩21,300 | ₩21,300 | ₩20,400 | ₩20,750 | -2.58% | 10.5만 |
|---|
| 2026.02.19 | ₩20,800 | ₩21,750 | ₩20,350 | ₩21,300 | +2.40% | 18.5만 |
|---|
| 2026.02.13 | ₩21,000 | ₩21,650 | ₩20,200 | ₩20,300 | -3.33% | 21.2만 |
|---|
| 2026.02.12 | ₩22,450 | ₩22,950 | ₩21,350 | ₩21,400 | -4.68% | 24.8만 |
|---|
| 2026.02.11 | ₩21,850 | ₩22,450 | ₩21,100 | ₩22,050 | +0.92% | 28만 |
|---|
| 2026.02.10 | ₩22,500 | ₩22,550 | ₩21,350 | ₩21,600 | -4.00% | 23.8만 |
|---|
| 2026.02.09 | ₩24,050 | ₩24,200 | ₩22,050 | ₩22,500 | -6.44% | 66.9만 |
|---|
| 2026.02.06 | ₩21,850 | ₩23,700 | ₩20,900 | ₩23,550 | +7.78% | 75.3만 |
|---|
| 2026.02.05 | ₩19,660 | ₩23,400 | ₩19,100 | ₩22,700 | +15.46% | 154.1만 |
|---|
| 2026.02.04 | ₩18,100 | ₩19,700 | ₩17,390 | ₩19,660 | +8.62% | 20.4만 |
|---|
| 2026.02.03 | ₩17,960 | ₩18,260 | ₩17,730 | ₩18,100 | +0.78% | 8.4만 |
|---|
| 2026.02.02 | ₩18,340 | ₩18,540 | ₩17,250 | ₩17,370 | -5.29% | 10.5만 |
|---|
| 2026.01.30 | ₩19,060 | ₩19,560 | ₩18,400 | ₩18,540 | -2.73% | 17.8만 |
|---|
| 2026.01.29 | ₩19,820 | ₩20,400 | ₩17,910 | ₩19,070 | -3.78% | 36.2만 |
|---|
| 2026.01.28 | ₩17,710 | ₩18,560 | ₩17,550 | ₩18,560 | +4.80% | 25.8만 |
|---|
| 2026.01.27 | ₩17,100 | ₩17,380 | ₩16,860 | ₩17,320 | +1.29% | 8.1만 |
|---|
| 2026.01.26 | ₩16,150 | ₩17,290 | ₩16,150 | ₩17,100 | +5.88% | 11.7만 |
|---|
| 2026.01.23 | ₩16,290 | ₩16,290 | ₩15,570 | ₩16,150 | -0.86% | 4.8만 |
|---|
| 2026.01.22 | ₩15,990 | ₩16,140 | ₩15,550 | ₩15,890 | -0.63% | 7.5만 |
|---|
| 2026.01.21 | ₩16,000 | ₩16,000 | ₩15,200 | ₩15,740 | -1.63% | 7.9만 |
|---|
| 2026.01.20 | ₩16,480 | ₩16,480 | ₩15,550 | ₩16,100 | -2.31% | 5.7만 |
|---|
| 2026.01.19 | ₩16,350 | ₩16,570 | ₩16,100 | ₩16,480 | +0.80% | 6.8만 |
|---|
| 2026.01.16 | ₩16,410 | ₩16,770 | ₩16,070 | ₩16,250 | -0.98% | 5.7만 |
|---|
| 2026.01.15 | ₩16,200 | ₩16,200 | ₩15,680 | ₩16,140 | -0.37% | 3.8만 |
|---|
| 2026.01.14 | ₩16,200 | ₩16,500 | ₩16,050 | ₩16,160 | -0.25% | 3.2만 |
|---|
| 2026.01.13 | ₩16,400 | ₩16,690 | ₩15,980 | ₩16,200 | -1.22% | 4만 |
|---|
| 2026.01.12 | ₩16,730 | ₩16,990 | ₩16,200 | ₩16,400 | -1.97% | 7.2만 |
|---|
| 2026.01.09 | ₩17,280 | ₩17,280 | ₩16,500 | ₩16,600 | -3.94% | 5.8만 |
|---|
| 2026.01.08 | ₩17,610 | ₩17,840 | ₩17,130 | ₩17,270 | -1.93% | 5.8만 |
|---|
| 2026.01.07 | ₩18,580 | ₩18,680 | ₩17,220 | ₩17,610 | -5.22% | 8.8만 |
|---|
| 2026.01.06 | ₩18,270 | ₩18,660 | ₩17,910 | ₩18,400 | +0.71% | 7만 |
|---|
| 2026.01.05 | ₩18,230 | ₩18,880 | ₩18,170 | ₩18,550 | +1.76% | 10.6만 |
|---|
| 2026.01.02 | ₩17,000 | ₩18,220 | ₩17,000 | ₩18,060 | +6.24% | 13.7만 |
|---|
| 2025.12.30 | ₩16,100 | ₩17,250 | ₩16,100 | ₩17,000 | +5.59% | 9.5만 |
|---|
| 2025.12.29 | ₩16,420 | ₩16,730 | ₩16,120 | ₩16,330 | -0.55% | 6만 |
|---|
| 2025.12.26 | ₩15,540 | ₩16,300 | ₩15,350 | ₩16,220 | +4.38% | 8.3만 |
|---|
| 2025.12.24 | ₩15,640 | ₩15,670 | ₩15,050 | ₩15,140 | -3.20% | 3만 |
|---|
| 2025.12.23 | ₩16,240 | ₩16,400 | ₩14,880 | ₩15,480 | -4.68% | 7.1만 |
|---|
| 2025.12.22 | ₩16,000 | ₩16,470 | ₩15,840 | ₩16,350 | +2.19% | 2.9만 |
|---|
| 2025.12.19 | ₩15,800 | ₩15,890 | ₩15,320 | ₩15,710 | -0.57% | 2.9만 |
|---|
| 2025.12.18 | ₩15,790 | ₩15,790 | ₩15,420 | ₩15,550 | -1.52% | 1.9만 |
|---|
| 2025.12.17 | ₩15,830 | ₩15,980 | ₩15,570 | ₩15,950 | +0.76% | 3.1만 |
|---|
| 2025.12.16 | ₩16,590 | ₩16,590 | ₩15,630 | ₩15,670 | -5.55% | 5만 |
|---|
| 2025.12.15 | ₩16,810 | ₩16,810 | ₩16,170 | ₩16,410 | -2.38% | 4만 |
|---|
| 2025.12.12 | ₩16,980 | ₩17,000 | ₩16,720 | ₩16,930 | -0.29% | 3.3만 |
|---|
| 2025.12.11 | ₩17,350 | ₩17,350 | ₩16,970 | ₩16,980 | -2.13% | 4.1만 |
|---|
| 2025.12.10 | ₩17,500 | ₩17,790 | ₩17,150 | ₩17,200 | -1.71% | 3.3만 |
|---|
| 2025.12.09 | ₩17,920 | ₩17,920 | ₩17,300 | ₩17,490 | -2.40% | 3.9만 |
|---|
| 2025.12.08 | ₩17,370 | ₩17,690 | ₩17,230 | ₩17,630 | +1.50% | 2만 |
|---|
| 2025.12.05 | ₩17,030 | ₩17,550 | ₩16,870 | ₩17,370 | +2.00% | 3.6만 |
|---|
| 2025.12.04 | ₩17,940 | ₩17,940 | ₩16,950 | ₩17,050 | -4.96% | 6.5만 |
|---|
| 2025.12.03 | ₩17,950 | ₩18,200 | ₩17,820 | ₩17,970 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩17,950 | ₩18,170 | ₩17,520 | ₩17,910 | -0.22% | 2.6만 |
|---|
| 2025.12.01 | ₩18,000 | ₩18,390 | ₩17,870 | ₩17,910 | -0.50% | 3.6만 |
|---|
| 2025.11.28 | ₩17,290 | ₩17,870 | ₩17,210 | ₩17,790 | +2.89% | 3.7만 |
|---|
| 2025.11.27 | ₩17,700 | ₩17,890 | ₩17,170 | ₩17,210 | -2.77% | 3.1만 |
|---|
| 2025.11.26 | ₩17,500 | ₩17,840 | ₩17,000 | ₩17,630 | +0.74% | 4.6만 |
|---|
| 2025.11.25 | ₩17,210 | ₩17,960 | ₩17,170 | ₩17,470 | +1.51% | 2.8만 |
|---|
| 2025.11.24 | ₩17,170 | ₩17,480 | ₩16,850 | ₩16,910 | -1.51% | 3.8만 |
|---|
| 2025.11.21 | ₩17,020 | ₩17,700 | ₩16,710 | ₩16,800 | -1.29% | 7.7만 |
|---|
| 2025.11.20 | ₩19,100 | ₩19,100 | ₩18,070 | ₩18,290 | -4.24% | 3.7만 |
|---|
| 2025.11.19 | ₩18,500 | ₩18,700 | ₩17,700 | ₩18,060 | -2.38% | 6.1만 |
|---|
| 2025.11.18 | ₩19,300 | ₩19,480 | ₩18,500 | ₩18,640 | -3.42% | 5.6만 |
|---|
| 2025.11.17 | ₩18,820 | ₩19,680 | ₩18,600 | ₩19,550 | +3.88% | 6.8만 |
|---|
| 2025.11.14 | ₩19,210 | ₩19,640 | ₩18,390 | ₩18,400 | -4.22% | 7.9만 |
|---|
| 2025.11.13 | ₩20,250 | ₩20,250 | ₩19,480 | ₩19,850 | -1.98% | 4.8만 |
|---|
| 2025.11.12 | ₩19,950 | ₩20,250 | ₩19,160 | ₩20,050 | +0.50% | 5.6만 |
|---|
| 2025.11.11 | ₩19,600 | ₩20,600 | ₩19,450 | ₩19,950 | +1.79% | 7.8만 |
|---|
| 2025.11.10 | ₩19,000 | ₩19,500 | ₩18,250 | ₩19,360 | +1.89% | 8.2만 |
|---|
| 2025.11.07 | ₩19,500 | ₩20,700 | ₩18,780 | ₩19,010 | -2.51% | 11.8만 |
|---|
| 2025.11.06 | ₩19,480 | ₩20,700 | ₩19,100 | ₩20,200 | +3.70% | 15.2만 |
|---|
| 2025.11.05 | ₩20,050 | ₩20,050 | ₩18,230 | ₩18,980 | -5.34% | 21.5만 |
|---|
| 2025.11.04 | ₩20,700 | ₩20,800 | ₩20,000 | ₩20,550 | -0.72% | 9.9만 |
|---|
| 2025.11.03 | ₩19,700 | ₩20,900 | ₩19,620 | ₩20,700 | +5.08% | 13.3만 |
|---|
| 2025.10.31 | ₩20,300 | ₩20,400 | ₩19,790 | ₩19,900 | -1.97% | 6.9만 |
|---|
| 2025.10.30 | ₩20,500 | ₩21,100 | ₩19,840 | ₩20,300 | -0.98% | 11.2만 |
|---|
| 2025.10.29 | ₩21,250 | ₩21,300 | ₩20,350 | ₩20,700 | -2.59% | 9.5만 |
|---|
| 2025.10.28 | ₩21,450 | ₩21,900 | ₩20,550 | ₩20,850 | -2.80% | 14.6만 |
|---|
| 2025.10.27 | ₩21,450 | ₩21,800 | ₩20,950 | ₩21,400 | -0.23% | 17.9만 |
|---|
| 2025.10.24 | ₩20,400 | ₩22,400 | ₩20,400 | ₩21,450 | +5.15% | 72.7만 |
|---|
| 2025.10.23 | ₩19,020 | ₩19,630 | ₩18,460 | ₩19,590 | +3.00% | 13.9만 |
|---|
| 2025.10.22 | ₩20,000 | ₩20,000 | ₩18,780 | ₩19,210 | -3.95% | 21.4만 |
|---|
| 2025.10.21 | ₩19,260 | ₩22,350 | ₩19,260 | ₩19,790 | +2.75% | 102.3만 |
|---|
| 2025.10.20 | ₩18,410 | ₩18,990 | ₩18,280 | ₩18,590 | +0.98% | 7.7만 |
|---|
| 2025.10.17 | ₩18,790 | ₩19,100 | ₩18,220 | ₩18,370 | -2.24% | 7만 |
|---|
| 2025.10.16 | ₩19,000 | ₩19,230 | ₩18,630 | ₩18,930 | -0.37% | 6.7만 |
|---|
| 2025.10.15 | ₩18,650 | ₩19,360 | ₩18,610 | ₩19,170 | +2.79% | 6.7만 |
|---|
| 2025.10.14 | ₩20,250 | ₩20,300 | ₩18,500 | ₩18,600 | -8.15% | 18.1만 |
|---|
| 2025.10.13 | ₩18,750 | ₩20,150 | ₩18,700 | ₩19,940 | +6.35% | 12.8만 |
|---|
| 2025.10.10 | ₩19,480 | ₩20,200 | ₩19,460 | ₩19,680 | +1.03% | 19.3만 |
|---|