시장 데이터를 불러오는 중
전체 종목
누보 과거 주가
332290.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
332290.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,450 | ₩4,690 | ₩4,415 | ₩4,535 | +1.91% | 1.7만 |
| 2026.10.07 | ₩4,420 | ₩4,550 | ₩4,420 | ₩4,450 | +0.68% | 3.6천 |
| 2026.10.06 | ₩4,480 | ₩4,485 | ₩4,380 | ₩4,380 | -2.23% | 1.6만 |
| 2026.10.02 | ₩4,430 | ₩4,485 | ₩4,350 | ₩4,480 | +1.13% | 9천 |
| 2026.10.01 | ₩4,420 | ₩4,530 | ₩4,395 | ₩4,415 | -0.11% | 1.2만 |
| 2026.09.30 | ₩4,300 | ₩4,485 | ₩4,210 | ₩4,380 | +1.86% | 2.9만 |
| 2026.09.29 | ₩4,395 | ₩4,400 | ₩4,210 | ₩4,305 | -2.05% | 1.2만 |
| 2026.09.28 | ₩4,320 | ₩4,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,310 |
| ₩4,335 |
| +0.35% |
| 7.1천 |
| 2026.09.23 | ₩4,370 | ₩4,400 | ₩4,305 | ₩4,370 | 0.00% | 9.1천 |
|---|
| 2026.09.22 | ₩4,400 | ₩4,420 | ₩4,290 | ₩4,370 | -0.68% | 1.1만 |
|---|
| 2026.09.21 | ₩4,405 | ₩4,410 | ₩4,255 | ₩4,360 | -1.02% | 1.9만 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,530 | ₩4,305 | ₩4,355 | +0.11% | 2.1만 |
|---|
| 2026.09.17 | ₩4,350 | ₩4,435 | ₩4,140 | ₩4,350 | 0.00% | 1.8만 |
|---|
| 2026.09.16 | ₩4,450 | ₩4,460 | ₩4,265 | ₩4,350 | -2.25% | 2.4만 |
|---|
| 2026.09.15 | ₩4,490 | ₩4,860 | ₩4,200 | ₩4,440 | -1.11% | 6.2만 |
|---|
| 2026.09.14 | ₩5,490 | ₩5,600 | ₩4,400 | ₩4,550 | -17.12% | 17.7만 |
|---|
| 2026.09.11 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,485 | ₩4,485 | ₩4,485 | ₩4,485 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,435 | ₩4,740 | ₩4,360 | ₩4,485 | +1.13% | 3.2만 |
|---|
| 2026.08.19 | ₩4,490 | ₩4,645 | ₩4,300 | ₩4,475 | -0.33% | 4만 |
|---|
| 2026.08.18 | ₩4,420 | ₩4,665 | ₩4,360 | ₩4,450 | +0.68% | 5.5만 |
|---|
| 2026.08.14 | ₩4,375 | ₩4,495 | ₩4,215 | ₩4,420 | +1.03% | 4만 |
|---|
| 2026.08.13 | ₩4,655 | ₩4,655 | ₩4,375 | ₩4,425 | -4.94% | 5.1만 |
|---|
| 2026.08.12 | ₩4,790 | ₩4,945 | ₩4,625 | ₩4,655 | -2.82% | 2.8만 |
|---|
| 2026.08.11 | ₩4,875 | ₩4,975 | ₩4,750 | ₩4,780 | -1.95% | 1만 |
|---|
| 2026.08.10 | ₩4,810 | ₩5,060 | ₩4,725 | ₩4,905 | +1.98% | 3.4만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,200 | ₩4,750 | ₩4,810 | -6.42% | 4.1만 |
|---|
| 2026.08.06 | ₩4,825 | ₩5,150 | ₩4,570 | ₩5,140 | +6.53% | 7.5만 |
|---|
| 2026.08.05 | ₩4,750 | ₩4,830 | ₩4,500 | ₩4,770 | +0.42% | 5.6만 |
|---|
| 2026.08.04 | ₩4,190 | ₩4,675 | ₩4,190 | ₩4,515 | +7.76% | 4.9만 |
|---|
| 2026.08.03 | ₩4,380 | ₩4,475 | ₩4,175 | ₩4,280 | -2.28% | 2.7만 |
|---|
| 2026.07.31 | ₩4,390 | ₩4,470 | ₩4,110 | ₩4,405 | +0.34% | 6.8만 |
|---|
| 2026.07.30 | ₩3,680 | ₩4,400 | ₩3,680 | ₩4,390 | +19.29% | 14.2만 |
|---|
| 2026.07.29 | ₩3,795 | ₩3,975 | ₩3,595 | ₩3,835 | +1.05% | 1.9만 |
|---|
| 2026.07.28 | ₩3,900 | ₩3,990 | ₩3,525 | ₩3,795 | -2.69% | 3.2만 |
|---|
| 2026.07.27 | ₩4,050 | ₩4,100 | ₩3,860 | ₩3,880 | -4.20% | 2만 |
|---|
| 2026.07.24 | ₩4,060 | ₩4,395 | ₩3,950 | ₩4,020 | -0.99% | 6.9만 |
|---|
| 2026.07.23 | ₩4,075 | ₩4,075 | ₩3,860 | ₩4,065 | -0.25% | 2.4만 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,160 | ₩3,825 | ₩3,965 | -0.88% | 4.1만 |
|---|
| 2026.07.21 | ₩4,235 | ₩4,235 | ₩3,900 | ₩4,015 | -5.19% | 5.8만 |
|---|
| 2026.07.20 | ₩3,955 | ₩4,470 | ₩3,825 | ₩4,155 | +5.06% | 21.6만 |
|---|
| 2026.07.16 | ₩3,855 | ₩4,015 | ₩3,805 | ₩3,955 | +2.59% | 3.3만 |
|---|
| 2026.07.15 | ₩3,745 | ₩3,920 | ₩3,745 | ₩3,865 | +3.20% | 3.9만 |
|---|
| 2026.07.14 | ₩3,805 | ₩4,680 | ₩3,790 | ₩3,825 | +0.53% | 26.1만 |
|---|
| 2026.07.13 | ₩3,900 | ₩4,280 | ₩3,800 | ₩3,800 | -2.56% | 3.3만 |
|---|
| 2026.07.10 | ₩3,775 | ₩3,980 | ₩3,775 | ₩3,975 | +5.30% | 2.2만 |
|---|
| 2026.07.09 | ₩3,905 | ₩3,950 | ₩3,730 | ₩3,770 | -3.46% | 1.4만 |
|---|
| 2026.07.08 | ₩3,950 | ₩4,025 | ₩3,595 | ₩3,935 | -0.38% | 3.3만 |
|---|
| 2026.07.07 | ₩3,945 | ₩3,970 | ₩3,695 | ₩3,955 | +0.25% | 2.3만 |
|---|
| 2026.07.06 | ₩4,035 | ₩4,160 | ₩3,920 | ₩3,980 | -1.36% | 2.9만 |
|---|
| 2026.07.03 | ₩4,050 | ₩4,150 | ₩3,885 | ₩4,035 | -0.37% | 1.9만 |
|---|
| 2026.07.02 | ₩3,985 | ₩4,250 | ₩3,980 | ₩4,045 | +1.51% | 3.2만 |
|---|
| 2026.07.01 | ₩3,930 | ₩4,190 | ₩3,930 | ₩4,185 | +6.49% | 3.5만 |
|---|
| 2026.06.30 | ₩4,315 | ₩4,545 | ₩3,835 | ₩3,920 | -9.15% | 11.6만 |
|---|
| 2026.06.29 | ₩4,500 | ₩4,595 | ₩4,330 | ₩4,345 | -3.44% | 3.5만 |
|---|
| 2026.06.26 | ₩4,525 | ₩4,585 | ₩4,330 | ₩4,500 | -0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩4,595 | ₩4,735 | ₩4,495 | ₩4,590 | -0.11% | 1.6만 |
|---|
| 2026.06.24 | ₩4,330 | ₩4,750 | ₩4,330 | ₩4,595 | +6.12% | 3.9만 |
|---|
| 2026.06.23 | ₩4,755 | ₩5,020 | ₩4,450 | ₩4,450 | -6.41% | 3.4만 |
|---|
| 2026.06.22 | ₩4,965 | ₩5,005 | ₩4,770 | ₩4,885 | -1.61% | 2.2만 |
|---|
| 2026.06.19 | ₩4,970 | ₩5,060 | ₩4,755 | ₩4,835 | -2.72% | 3.2만 |
|---|
| 2026.06.18 | ₩5,125 | ₩5,245 | ₩4,950 | ₩4,970 | -3.02% | 3.1만 |
|---|
| 2026.06.17 | ₩5,095 | ₩5,195 | ₩4,965 | ₩5,125 | +0.59% | 2만 |
|---|
| 2026.06.16 | ₩4,975 | ₩5,195 | ₩4,945 | ₩5,065 | +1.81% | 3.7만 |
|---|
| 2026.06.15 | ₩4,810 | ₩5,015 | ₩4,800 | ₩4,975 | +3.43% | 3.2만 |
|---|
| 2026.06.12 | ₩4,880 | ₩4,970 | ₩4,785 | ₩4,940 | +1.23% | 2.5만 |
|---|
| 2026.06.11 | ₩4,815 | ₩4,905 | ₩4,675 | ₩4,845 | +0.62% | 4.2만 |
|---|
| 2026.06.10 | ₩4,590 | ₩4,810 | ₩4,585 | ₩4,680 | +1.96% | 3.2만 |
|---|
| 2026.06.09 | ₩4,525 | ₩4,890 | ₩4,495 | ₩4,810 | +6.30% | 3.5만 |
|---|
| 2026.06.08 | ₩4,880 | ₩4,890 | ₩4,455 | ₩4,565 | -6.45% | 3.5만 |
|---|
| 2026.06.05 | ₩4,805 | ₩4,950 | ₩4,715 | ₩4,880 | +1.56% | 4.6만 |
|---|
| 2026.06.04 | ₩4,600 | ₩4,900 | ₩4,550 | ₩4,805 | +4.46% | 4.8만 |
|---|
| 2026.06.02 | ₩4,555 | ₩4,605 | ₩4,365 | ₩4,560 | +0.11% | 6.9만 |
|---|
| 2026.06.01 | ₩4,885 | ₩4,885 | ₩4,465 | ₩4,555 | -6.76% | 9.9만 |
|---|
| 2026.05.29 | ₩5,330 | ₩5,345 | ₩4,800 | ₩4,820 | -9.57% | 15.1만 |
|---|
| 2026.05.28 | ₩5,235 | ₩5,500 | ₩5,160 | ₩5,325 | +1.72% | 4.5만 |
|---|
| 2026.05.27 | ₩5,515 | ₩5,635 | ₩5,175 | ₩5,235 | -5.08% | 8만 |
|---|
| 2026.05.26 | ₩5,585 | ₩5,770 | ₩5,500 | ₩5,515 | -1.25% | 6.1만 |
|---|
| 2026.05.22 | ₩5,500 | ₩5,600 | ₩5,500 | ₩5,580 | +1.45% | 3.2만 |
|---|
| 2026.05.21 | ₩5,475 | ₩5,715 | ₩5,230 | ₩5,465 | -0.18% | 6만 |
|---|
| 2026.05.20 | ₩5,575 | ₩5,615 | ₩5,410 | ₩5,465 | -1.97% | 5.5만 |
|---|
| 2026.05.19 | ₩5,640 | ₩5,655 | ₩5,545 | ₩5,570 | -1.24% | 4.4만 |
|---|
| 2026.05.18 | ₩5,670 | ₩5,825 | ₩5,550 | ₩5,640 | -0.53% | 5.5만 |
|---|
| 2026.05.15 | ₩5,985 | ₩5,985 | ₩5,665 | ₩5,665 | -5.35% | 8.5만 |
|---|
| 2026.05.14 | ₩5,930 | ₩6,125 | ₩5,880 | ₩5,985 | +0.93% | 7만 |
|---|
| 2026.05.13 | ₩5,975 | ₩6,160 | ₩5,855 | ₩5,930 | -0.75% | 5.9만 |
|---|
| 2026.05.12 | ₩6,000 | ₩6,095 | ₩5,800 | ₩5,925 | -1.25% | 8.8만 |
|---|
| 2026.05.11 | ₩6,185 | ₩6,250 | ₩5,935 | ₩6,000 | -2.99% | 13.4만 |
|---|
| 2026.05.08 | ₩6,330 | ₩6,345 | ₩6,205 | ₩6,245 | -1.34% | 7.2만 |
|---|
| 2026.05.07 | ₩6,390 | ₩6,410 | ₩6,185 | ₩6,390 | 0.00% | 11.6만 |
|---|
| 2026.05.06 | ₩6,950 | ₩6,950 | ₩6,375 | ₩6,410 | -7.77% | 18만 |
|---|
| 2026.05.04 | ₩6,910 | ₩7,050 | ₩6,755 | ₩6,785 | -1.81% | 13.5만 |
|---|
| 2026.04.30 | ₩6,530 | ₩7,110 | ₩6,505 | ₩6,910 | +5.82% | 41.9만 |
|---|
| 2026.04.29 | ₩6,595 | ₩6,625 | ₩6,525 | ₩6,525 | -1.06% | 4.9만 |
|---|
| 2026.04.28 | ₩6,790 | ₩6,790 | ₩6,450 | ₩6,610 | -2.65% | 7.8만 |
|---|
| 2026.04.27 | ₩6,600 | ₩6,755 | ₩6,515 | ₩6,755 | +2.35% | 9.1만 |
|---|
| 2026.04.24 | ₩6,780 | ₩6,875 | ₩6,605 | ₩6,605 | -2.58% | 11.3만 |
|---|
| 2026.04.23 | ₩7,025 | ₩7,030 | ₩6,760 | ₩6,780 | -3.49% | 8.3만 |
|---|
| 2026.04.22 | ₩6,785 | ₩7,000 | ₩6,785 | ₩6,910 | +1.84% | 9.9만 |
|---|
| 2026.04.21 | ₩7,145 | ₩7,145 | ₩6,750 | ₩6,845 | -4.20% | 14.8만 |
|---|
| 2026.04.20 | ₩7,050 | ₩7,145 | ₩6,955 | ₩7,075 | +0.35% | 13만 |
|---|
| 2026.04.17 | ₩6,930 | ₩7,010 | ₩6,840 | ₩6,940 | +0.14% | 10.5만 |
|---|
| 2026.04.16 | ₩6,890 | ₩6,990 | ₩6,805 | ₩6,900 | +0.15% | 13.2만 |
|---|
| 2026.04.15 | ₩7,025 | ₩7,025 | ₩6,790 | ₩6,885 | -1.99% | 13.4만 |
|---|
| 2026.04.14 | ₩7,245 | ₩7,275 | ₩6,960 | ₩6,995 | -3.45% | 29.4만 |
|---|
| 2026.04.13 | ₩7,145 | ₩8,025 | ₩6,955 | ₩7,195 | +0.70% | 149.2만 |
|---|
| 2026.04.10 | ₩6,915 | ₩7,145 | ₩6,845 | ₩7,080 | +2.39% | 26.1만 |
|---|
| 2026.04.09 | ₩6,650 | ₩7,100 | ₩6,625 | ₩6,900 | +3.76% | 24.1만 |
|---|
| 2026.04.08 | ₩6,750 | ₩6,900 | ₩6,525 | ₩6,645 | -1.56% | 33.4만 |
|---|
| 2026.04.07 | ₩7,150 | ₩7,165 | ₩6,800 | ₩6,990 | -2.24% | 23.4만 |
|---|
| 2026.04.06 | ₩6,860 | ₩7,425 | ₩6,790 | ₩7,250 | +5.69% | 66.1만 |
|---|
| 2026.04.03 | ₩6,390 | ₩6,900 | ₩6,375 | ₩6,785 | +6.18% | 21.8만 |
|---|
| 2026.04.02 | ₩6,530 | ₩6,650 | ₩6,365 | ₩6,375 | -2.37% | 8만 |
|---|
| 2026.04.01 | ₩6,390 | ₩6,530 | ₩6,200 | ₩6,525 | +2.11% | 7만 |
|---|
| 2026.03.31 | ₩6,650 | ₩6,660 | ₩6,345 | ₩6,380 | -4.06% | 12.2만 |
|---|
| 2026.03.30 | ₩6,875 | ₩7,010 | ₩6,590 | ₩6,650 | -3.27% | 23.1만 |
|---|
| 2026.03.27 | ₩6,860 | ₩7,100 | ₩6,650 | ₩6,765 | -1.38% | 13.2만 |
|---|
| 2026.03.26 | ₩6,805 | ₩6,925 | ₩6,580 | ₩6,820 | +0.22% | 13.7만 |
|---|
| 2026.03.25 | ₩6,475 | ₩6,630 | ₩6,415 | ₩6,630 | +2.39% | 9만 |
|---|
| 2026.03.24 | ₩6,505 | ₩6,770 | ₩6,435 | ₩6,470 | -0.54% | 14.2만 |
|---|
| 2026.03.23 | ₩7,050 | ₩7,075 | ₩6,430 | ₩6,775 | -3.90% | 26.1만 |
|---|
| 2026.03.20 | ₩6,630 | ₩6,990 | ₩6,580 | ₩6,815 | +2.79% | 20만 |
|---|
| 2026.03.19 | ₩6,710 | ₩6,770 | ₩6,485 | ₩6,625 | -1.27% | 24.7만 |
|---|
| 2026.03.18 | ₩6,540 | ₩6,550 | ₩6,315 | ₩6,355 | -2.83% | 12.2만 |
|---|
| 2026.03.17 | ₩6,765 | ₩6,765 | ₩6,425 | ₩6,540 | -3.33% | 29.6만 |
|---|
| 2026.03.16 | ₩6,505 | ₩7,000 | ₩6,445 | ₩6,810 | +4.69% | 58.5만 |
|---|
| 2026.03.13 | ₩6,350 | ₩7,195 | ₩6,300 | ₩6,380 | +0.47% | 160.7만 |
|---|
| 2026.03.12 | ₩6,350 | ₩6,415 | ₩6,065 | ₩6,135 | -3.39% | 23.1만 |
|---|
| 2026.03.11 | ₩6,370 | ₩6,480 | ₩6,100 | ₩6,265 | -1.65% | 33.3만 |
|---|
| 2026.03.10 | ₩6,505 | ₩6,770 | ₩6,300 | ₩6,380 | -1.92% | 44.2만 |
|---|
| 2026.03.09 | ₩6,910 | ₩8,090 | ₩6,600 | ₩6,845 | -0.94% | 523.6만 |
|---|
| 2026.03.06 | ₩6,230 | ₩6,365 | ₩6,160 | ₩6,325 | +1.52% | 14.2만 |
|---|
| 2026.03.05 | ₩5,930 | ₩6,245 | ₩5,910 | ₩6,110 | +3.04% | 15.9만 |
|---|
| 2026.03.04 | ₩6,400 | ₩6,710 | ₩5,650 | ₩5,885 | -8.05% | 66.8만 |
|---|
| 2026.03.03 | ₩6,100 | ₩6,705 | ₩6,010 | ₩6,505 | +6.64% | 54.1만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,215 | ₩5,980 | ₩6,120 | -0.65% | 9.2만 |
|---|
| 2026.02.26 | ₩6,110 | ₩6,565 | ₩6,105 | ₩6,160 | +0.82% | 16만 |
|---|
| 2026.02.25 | ₩6,110 | ₩6,600 | ₩6,045 | ₩6,115 | +0.08% | 19.8만 |
|---|
| 2026.02.24 | ₩6,070 | ₩6,190 | ₩6,050 | ₩6,105 | +0.58% | 5.7만 |
|---|
| 2026.02.23 | ₩6,080 | ₩6,265 | ₩6,040 | ₩6,105 | +0.41% | 6.5만 |
|---|
| 2026.02.20 | ₩6,160 | ₩6,200 | ₩6,055 | ₩6,080 | -1.30% | 4.7만 |
|---|
| 2026.02.19 | ₩6,285 | ₩6,360 | ₩6,110 | ₩6,180 | -1.67% | 5.2만 |
|---|
| 2026.02.13 | ₩6,355 | ₩6,565 | ₩6,165 | ₩6,285 | -1.10% | 8.5만 |
|---|
| 2026.02.12 | ₩6,320 | ₩6,450 | ₩6,250 | ₩6,360 | +0.63% | 7.6만 |
|---|
| 2026.02.11 | ₩6,240 | ₩6,470 | ₩6,185 | ₩6,320 | +1.28% | 9.1만 |
|---|
| 2026.02.10 | ₩6,250 | ₩6,295 | ₩6,100 | ₩6,215 | -0.56% | 9.1만 |
|---|
| 2026.02.09 | ₩6,235 | ₩6,625 | ₩6,100 | ₩6,250 | +0.24% | 30.3만 |
|---|
| 2026.02.06 | ₩5,560 | ₩6,370 | ₩5,400 | ₩6,085 | +9.44% | 108만 |
|---|
| 2026.02.05 | ₩5,700 | ₩5,835 | ₩5,555 | ₩5,705 | +0.09% | 6.9만 |
|---|
| 2026.02.04 | ₩5,620 | ₩5,900 | ₩5,605 | ₩5,700 | +1.42% | 13.1만 |
|---|
| 2026.02.03 | ₩5,880 | ₩6,060 | ₩5,480 | ₩5,705 | -2.98% | 38.4만 |
|---|
| 2026.02.02 | ₩5,450 | ₩5,550 | ₩5,375 | ₩5,400 | -0.92% | 4.4만 |
|---|
| 2026.01.30 | ₩5,570 | ₩5,625 | ₩5,465 | ₩5,525 | -0.81% | 3.6만 |
|---|
| 2026.01.29 | ₩5,660 | ₩5,660 | ₩5,485 | ₩5,570 | -1.59% | 5.2만 |
|---|
| 2026.01.28 | ₩5,610 | ₩5,670 | ₩5,610 | ₩5,660 | +0.89% | 1.6만 |
|---|
| 2026.01.27 | ₩5,740 | ₩5,740 | ₩5,590 | ₩5,660 | -1.39% | 2만 |
|---|
| 2026.01.26 | ₩5,560 | ₩5,975 | ₩5,550 | ₩5,695 | +2.43% | 3.4만 |
|---|
| 2026.01.23 | ₩5,505 | ₩5,570 | ₩5,320 | ₩5,565 | +1.09% | 3만 |
|---|
| 2026.01.22 | ₩5,450 | ₩5,490 | ₩5,320 | ₩5,405 | -0.83% | 3.5만 |
|---|
| 2026.01.21 | ₩5,580 | ₩5,580 | ₩5,350 | ₩5,425 | -2.78% | 5.8만 |
|---|
| 2026.01.20 | ₩5,560 | ₩5,680 | ₩5,490 | ₩5,580 | +0.36% | 3.9만 |
|---|
| 2026.01.19 | ₩5,610 | ₩5,670 | ₩5,495 | ₩5,585 | -0.45% | 5.6만 |
|---|
| 2026.01.16 | ₩5,670 | ₩5,720 | ₩5,560 | ₩5,605 | -1.15% | 5.2만 |
|---|
| 2026.01.15 | ₩5,790 | ₩5,800 | ₩5,615 | ₩5,670 | -2.07% | 7.5만 |
|---|
| 2026.01.14 | ₩5,705 | ₩6,650 | ₩5,575 | ₩5,790 | +1.49% | 70.5만 |
|---|
| 2026.01.13 | ₩5,855 | ₩5,860 | ₩5,650 | ₩5,700 | -2.65% | 4.3만 |
|---|
| 2026.01.12 | ₩5,805 | ₩5,895 | ₩5,780 | ₩5,850 | +0.78% | 2.7만 |
|---|
| 2026.01.09 | ₩5,890 | ₩5,890 | ₩5,765 | ₩5,805 | -1.44% | 1.6만 |
|---|
| 2026.01.08 | ₩5,920 | ₩5,940 | ₩5,775 | ₩5,775 | -2.45% | 3.4만 |
|---|
| 2026.01.07 | ₩6,005 | ₩6,005 | ₩5,880 | ₩5,920 | -1.42% | 3.5만 |
|---|
| 2026.01.06 | ₩5,990 | ₩6,075 | ₩5,975 | ₩6,000 | +0.17% | 2.7만 |
|---|
| 2026.01.05 | ₩6,125 | ₩6,185 | ₩5,950 | ₩5,990 | -2.20% | 4.3만 |
|---|
| 2026.01.02 | ₩6,100 | ₩6,235 | ₩6,065 | ₩6,125 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩6,230 | ₩6,250 | ₩6,075 | ₩6,100 | -2.09% | 1.8만 |
|---|
| 2025.12.29 | ₩6,030 | ₩6,230 | ₩6,030 | ₩6,230 | +3.32% | 1.8만 |
|---|
| 2025.12.26 | ₩6,115 | ₩6,230 | ₩5,960 | ₩6,020 | -1.55% | 3.2만 |
|---|
| 2025.12.24 | ₩6,275 | ₩6,280 | ₩6,120 | ₩6,120 | -2.47% | 2.5만 |
|---|
| 2025.12.23 | ₩6,310 | ₩6,365 | ₩6,145 | ₩6,275 | -0.55% | 3만 |
|---|
| 2025.12.22 | ₩6,425 | ₩6,425 | ₩6,295 | ₩6,365 | -0.93% | 2.5만 |
|---|
| 2025.12.19 | ₩6,260 | ₩6,410 | ₩6,220 | ₩6,365 | +1.68% | 2.9만 |
|---|
| 2025.12.18 | ₩6,235 | ₩6,360 | ₩6,110 | ₩6,260 | +0.40% | 5.3만 |
|---|
| 2025.12.17 | ₩6,400 | ₩6,420 | ₩6,215 | ₩6,265 | -2.11% | 13.9만 |
|---|
| 2025.12.16 | ₩6,540 | ₩6,540 | ₩6,265 | ₩6,400 | -2.14% | 4.2만 |
|---|
| 2025.12.15 | ₩6,650 | ₩6,695 | ₩6,510 | ₩6,540 | -1.65% | 4.1만 |
|---|
| 2025.12.12 | ₩6,950 | ₩6,950 | ₩6,585 | ₩6,650 | -4.32% | 11.3만 |
|---|
| 2025.12.11 | ₩6,460 | ₩6,915 | ₩6,360 | ₩6,850 | +6.04% | 29.1만 |
|---|
| 2025.12.10 | ₩6,355 | ₩6,475 | ₩6,150 | ₩6,460 | +1.65% | 6.8만 |
|---|
| 2025.12.09 | ₩6,300 | ₩6,305 | ₩6,055 | ₩6,275 | -0.40% | 5.1만 |
|---|
| 2025.12.08 | ₩6,285 | ₩6,445 | ₩6,175 | ₩6,355 | +1.11% | 5.9만 |
|---|
| 2025.12.05 | ₩6,270 | ₩6,390 | ₩6,200 | ₩6,300 | +0.48% | 3.5만 |
|---|
| 2025.12.04 | ₩6,360 | ₩6,360 | ₩6,205 | ₩6,270 | -1.42% | 4만 |
|---|
| 2025.12.03 | ₩6,425 | ₩6,445 | ₩6,285 | ₩6,360 | -1.01% | 4.5만 |
|---|
| 2025.12.02 | ₩6,200 | ₩6,500 | ₩6,195 | ₩6,425 | +3.63% | 8.7만 |
|---|
| 2025.12.01 | ₩6,230 | ₩6,360 | ₩6,190 | ₩6,200 | -0.48% | 5.6만 |
|---|
| 2025.11.28 | ₩6,110 | ₩6,250 | ₩6,050 | ₩6,240 | +2.13% | 9.6만 |
|---|
| 2025.11.27 | ₩6,015 | ₩6,175 | ₩5,950 | ₩6,110 | +1.58% | 9.7만 |
|---|
| 2025.11.26 | ₩5,800 | ₩6,715 | ₩5,785 | ₩6,050 | +4.31% | 58.8만 |
|---|
| 2025.11.25 | ₩6,145 | ₩6,205 | ₩5,765 | ₩5,805 | -5.53% | 12.7만 |
|---|
| 2025.11.24 | ₩5,935 | ₩6,270 | ₩5,900 | ₩6,090 | +2.61% | 13.7만 |
|---|
| 2025.11.21 | ₩6,005 | ₩6,005 | ₩5,850 | ₩5,915 | -1.50% | 5.8만 |
|---|
| 2025.11.20 | ₩5,920 | ₩6,085 | ₩5,900 | ₩6,020 | +1.69% | 7.7만 |
|---|
| 2025.11.19 | ₩5,765 | ₩5,945 | ₩5,705 | ₩5,920 | +2.69% | 6.4만 |
|---|
| 2025.11.18 | ₩5,885 | ₩5,975 | ₩5,685 | ₩5,765 | -2.04% | 10.9만 |
|---|
| 2025.11.17 | ₩5,970 | ₩6,045 | ₩5,810 | ₩5,885 | -1.42% | 16만 |
|---|
| 2025.11.14 | ₩5,805 | ₩7,125 | ₩5,800 | ₩5,965 | +2.76% | 236만 |
|---|
| 2025.11.13 | ₩5,840 | ₩5,840 | ₩5,675 | ₩5,715 | -2.14% | 1.8만 |
|---|
| 2025.11.12 | ₩5,630 | ₩5,740 | ₩5,605 | ₩5,730 | +1.78% | 1.1만 |
|---|
| 2025.11.11 | ₩5,800 | ₩5,880 | ₩5,580 | ₩5,625 | -3.02% | 3.9만 |
|---|
| 2025.11.10 | ₩5,615 | ₩5,800 | ₩5,535 | ₩5,800 | +3.29% | 3.2만 |
|---|
| 2025.11.07 | ₩5,775 | ₩5,775 | ₩5,525 | ₩5,545 | -3.98% | 6.7만 |
|---|
| 2025.11.06 | ₩5,915 | ₩5,985 | ₩5,790 | ₩5,825 | -1.52% | 3.2만 |
|---|
| 2025.11.05 | ₩6,020 | ₩6,025 | ₩5,800 | ₩5,930 | -1.50% | 4.8만 |
|---|
| 2025.11.04 | ₩6,100 | ₩6,395 | ₩5,925 | ₩6,020 | -1.31% | 5.8만 |
|---|
| 2025.11.03 | ₩6,320 | ₩6,375 | ₩6,000 | ₩6,100 | -3.48% | 6만 |
|---|
| 2025.10.31 | ₩6,420 | ₩6,495 | ₩6,295 | ₩6,320 | -1.56% | 2.9만 |
|---|
| 2025.10.30 | ₩6,650 | ₩6,745 | ₩6,420 | ₩6,420 | -3.46% | 7.4만 |
|---|
| 2025.10.29 | ₩6,550 | ₩6,815 | ₩6,520 | ₩6,720 | +2.60% | 9.7만 |
|---|
| 2025.10.28 | ₩6,550 | ₩6,775 | ₩6,365 | ₩6,550 | 0.00% | 18.6만 |
|---|
| 2025.10.27 | ₩6,625 | ₩6,765 | ₩6,515 | ₩6,545 | -1.21% | 8.6만 |
|---|
| 2025.10.24 | ₩6,280 | ₩6,720 | ₩6,280 | ₩6,615 | +5.33% | 21.3만 |
|---|
| 2025.10.23 | ₩5,990 | ₩6,580 | ₩5,925 | ₩6,280 | +4.84% | 24.3만 |
|---|
| 2025.10.22 | ₩5,770 | ₩6,425 | ₩5,615 | ₩5,980 | +3.64% | 30.3만 |
|---|
| 2025.10.21 | ₩5,830 | ₩5,895 | ₩5,725 | ₩5,770 | -1.03% | 3.5만 |
|---|
| 2025.10.20 | ₩5,735 | ₩5,865 | ₩5,650 | ₩5,825 | +1.57% | 3.9만 |
|---|
| 2025.10.17 | ₩6,125 | ₩6,130 | ₩5,725 | ₩5,730 | -6.45% | 9.9만 |
|---|
| 2025.10.16 | ₩6,075 | ₩6,130 | ₩5,860 | ₩5,950 | -2.06% | 7.1만 |
|---|
| 2025.10.15 | ₩5,915 | ₩6,360 | ₩5,915 | ₩6,130 | +3.63% | 9.1만 |
|---|
| 2025.10.14 | ₩6,005 | ₩6,080 | ₩5,815 | ₩5,860 | -2.41% | 6.6만 |
|---|
| 2025.10.13 | ₩6,040 | ₩6,230 | ₩5,880 | ₩5,980 | -0.99% | 9.6만 |
|---|
| 2025.10.10 | ₩6,130 | ₩6,240 | ₩5,920 | ₩6,045 | -1.39% | 4.2만 |
|---|