시장 데이터를 불러오는 중
전체 종목
NH프라임리츠 과거 주가
338100.KS · KOSPI
주요 제품·사업: 부동산 투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
338100.KS · KOSPI
주요 제품·사업: 부동산 투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,785 | ₩3,785 | ₩3,720 | ₩3,745 | -1.06% | 7.5만 |
| 2026.10.07 | ₩3,860 | ₩3,860 | ₩3,730 | ₩3,780 | -2.07% | 15.3만 |
| 2026.10.06 | ₩3,890 | ₩3,890 | ₩3,765 | ₩3,825 | -1.67% | 13만 |
| 2026.10.02 | ₩3,835 | ₩3,880 | ₩3,835 | ₩3,870 | +0.91% | 4.5만 |
| 2026.10.01 | ₩3,830 | ₩3,850 | ₩3,825 | ₩3,840 | +0.26% | 2.8만 |
| 2026.09.30 | ₩3,785 | ₩3,830 | ₩3,785 | ₩3,830 | +1.19% | 3.8만 |
| 2026.09.29 | ₩3,795 | ₩3,810 | ₩3,760 | ₩3,795 | 0.00% | 5.4만 |
| 2026.09.28 | ₩3,770 | ₩3,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,740 |
| ₩3,790 |
| +0.53% |
| 8.7만 |
| 2026.09.23 | ₩3,830 | ₩3,830 | ₩3,745 | ₩3,770 | -1.57% | 7.4만 |
|---|
| 2026.09.22 | ₩3,820 | ₩3,820 | ₩3,775 | ₩3,775 | -1.18% | 3.5만 |
|---|
| 2026.09.21 | ₩3,800 | ₩3,805 | ₩3,765 | ₩3,795 | -0.13% | 7.7만 |
|---|
| 2026.09.18 | ₩3,855 | ₩3,855 | ₩3,785 | ₩3,795 | -1.56% | 3.8만 |
|---|
| 2026.09.17 | ₩3,850 | ₩3,850 | ₩3,725 | ₩3,800 | -1.30% | 6.6만 |
|---|
| 2026.09.16 | ₩3,825 | ₩3,825 | ₩3,795 | ₩3,800 | -0.65% | 2.6만 |
|---|
| 2026.09.15 | ₩3,890 | ₩3,890 | ₩3,800 | ₩3,820 | -1.80% | 4만 |
|---|
| 2026.09.14 | ₩3,850 | ₩3,850 | ₩3,800 | ₩3,830 | -0.52% | 3.1만 |
|---|
| 2026.09.11 | ₩3,820 | ₩3,847 | ₩3,800 | ₩3,840 | +0.52% | 3.6만 |
|---|
| 2026.09.10 | ₩3,920 | ₩3,920 | ₩3,780 | ₩3,815 | -2.68% | 2.2만 |
|---|
| 2026.09.09 | ₩3,815 | ₩3,815 | ₩3,795 | ₩3,810 | -0.13% | 4.7만 |
|---|
| 2026.09.08 | ₩3,925 | ₩3,925 | ₩3,785 | ₩3,810 | -2.93% | 5만 |
|---|
| 2026.09.07 | ₩3,850 | ₩3,850 | ₩3,800 | ₩3,815 | -0.91% | 4.6만 |
|---|
| 2026.09.04 | ₩3,835 | ₩3,855 | ₩3,815 | ₩3,850 | +0.39% | 2.1만 |
|---|
| 2026.09.03 | ₩3,840 | ₩3,855 | ₩3,835 | ₩3,850 | +0.26% | 2.3만 |
|---|
| 2026.09.02 | ₩3,890 | ₩3,890 | ₩3,840 | ₩3,855 | -0.90% | 3.3만 |
|---|
| 2026.09.01 | ₩3,860 | ₩3,870 | ₩3,840 | ₩3,865 | +0.13% | 2.6만 |
|---|
| 2026.08.31 | ₩3,845 | ₩3,860 | ₩3,800 | ₩3,855 | +0.26% | 4.8만 |
|---|
| 2026.08.28 | ₩3,785 | ₩3,875 | ₩3,765 | ₩3,845 | +1.59% | 9.7만 |
|---|
| 2026.08.27 | ₩3,845 | ₩3,845 | ₩3,750 | ₩3,785 | -1.56% | 3만 |
|---|
| 2026.08.26 | ₩3,800 | ₩3,805 | ₩3,710 | ₩3,795 | -0.13% | 2.9만 |
|---|
| 2026.08.25 | ₩3,700 | ₩3,735 | ₩3,685 | ₩3,735 | +0.95% | 3.6만 |
|---|
| 2026.08.24 | ₩3,685 | ₩3,705 | ₩3,665 | ₩3,695 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩3,750 | ₩3,750 | ₩3,655 | ₩3,685 | -1.73% | 4.5만 |
|---|
| 2026.08.20 | ₩3,760 | ₩3,805 | ₩3,720 | ₩3,730 | -0.80% | 4.9만 |
|---|
| 2026.08.19 | ₩3,785 | ₩3,805 | ₩3,730 | ₩3,750 | -0.92% | 2.2만 |
|---|
| 2026.08.18 | ₩3,845 | ₩3,870 | ₩3,765 | ₩3,780 | -1.69% | 4.7만 |
|---|
| 2026.08.14 | ₩3,780 | ₩3,860 | ₩3,775 | ₩3,845 | +1.72% | 4.1만 |
|---|
| 2026.08.13 | ₩3,825 | ₩3,845 | ₩3,780 | ₩3,780 | -1.18% | 3.8만 |
|---|
| 2026.08.12 | ₩3,860 | ₩3,880 | ₩3,820 | ₩3,820 | -1.04% | 4.4만 |
|---|
| 2026.08.11 | ₩3,800 | ₩3,855 | ₩3,800 | ₩3,855 | +1.45% | 6.6만 |
|---|
| 2026.08.10 | ₩3,800 | ₩3,835 | ₩3,800 | ₩3,830 | +0.79% | 3.9만 |
|---|
| 2026.08.07 | ₩3,775 | ₩3,800 | ₩3,755 | ₩3,800 | +0.66% | 3.2만 |
|---|
| 2026.08.06 | ₩3,740 | ₩3,775 | ₩3,730 | ₩3,775 | +0.94% | 3.5만 |
|---|
| 2026.08.05 | ₩3,880 | ₩3,880 | ₩3,735 | ₩3,740 | -3.61% | 6.1만 |
|---|
| 2026.08.04 | ₩3,900 | ₩3,900 | ₩3,760 | ₩3,850 | -1.28% | 2.7만 |
|---|
| 2026.08.03 | ₩3,845 | ₩3,845 | ₩3,755 | ₩3,805 | -1.04% | 4.7만 |
|---|
| 2026.07.31 | ₩3,800 | ₩3,850 | ₩3,750 | ₩3,805 | +0.13% | 4.6만 |
|---|
| 2026.07.30 | ₩3,715 | ₩3,845 | ₩3,715 | ₩3,800 | +2.29% | 3.6만 |
|---|
| 2026.07.29 | ₩3,800 | ₩3,825 | ₩3,675 | ₩3,750 | -1.32% | 7.6만 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,875 | ₩3,775 | ₩3,795 | -1.04% | 6만 |
|---|
| 2026.07.27 | ₩3,835 | ₩3,900 | ₩3,825 | ₩3,835 | 0.00% | 3.6만 |
|---|
| 2026.07.24 | ₩3,820 | ₩3,850 | ₩3,795 | ₩3,835 | +0.39% | 3.1만 |
|---|
| 2026.07.23 | ₩3,800 | ₩3,840 | ₩3,775 | ₩3,815 | +0.39% | 4.9만 |
|---|
| 2026.07.22 | ₩3,810 | ₩3,875 | ₩3,765 | ₩3,795 | -0.39% | 3.3만 |
|---|
| 2026.07.21 | ₩3,815 | ₩3,825 | ₩3,780 | ₩3,810 | -0.13% | 2.7만 |
|---|
| 2026.07.20 | ₩3,865 | ₩3,870 | ₩3,765 | ₩3,800 | -1.68% | 4.2만 |
|---|
| 2026.07.16 | ₩3,835 | ₩3,900 | ₩3,780 | ₩3,860 | +0.65% | 8.5만 |
|---|
| 2026.07.15 | ₩3,765 | ₩3,840 | ₩3,765 | ₩3,835 | +1.86% | 3.4만 |
|---|
| 2026.07.14 | ₩3,785 | ₩3,840 | ₩3,735 | ₩3,765 | -0.53% | 4.3만 |
|---|
| 2026.07.13 | ₩3,925 | ₩3,925 | ₩3,760 | ₩3,780 | -3.69% | 5.6만 |
|---|
| 2026.07.10 | ₩3,810 | ₩3,875 | ₩3,715 | ₩3,840 | +0.79% | 3.5만 |
|---|
| 2026.07.09 | ₩3,850 | ₩3,895 | ₩3,785 | ₩3,815 | -0.91% | 4.3만 |
|---|
| 2026.07.08 | ₩3,825 | ₩3,980 | ₩3,805 | ₩3,890 | +1.70% | 5.5만 |
|---|
| 2026.07.07 | ₩4,005 | ₩4,005 | ₩3,865 | ₩3,910 | -2.37% | 6.6만 |
|---|
| 2026.07.06 | ₩3,825 | ₩3,990 | ₩3,820 | ₩3,890 | +1.70% | 7.6만 |
|---|
| 2026.07.03 | ₩3,880 | ₩3,885 | ₩3,720 | ₩3,825 | -1.42% | 13.7만 |
|---|
| 2026.07.02 | ₩3,835 | ₩3,905 | ₩3,755 | ₩3,770 | -1.69% | 6만 |
|---|
| 2026.07.01 | ₩3,845 | ₩3,900 | ₩3,785 | ₩3,835 | -0.26% | 5.3만 |
|---|
| 2026.06.30 | ₩3,710 | ₩3,820 | ₩3,660 | ₩3,780 | +1.89% | 8.4만 |
|---|
| 2026.06.29 | ₩3,560 | ₩3,725 | ₩3,560 | ₩3,725 | +4.63% | 11만 |
|---|
| 2026.06.26 | ₩3,600 | ₩3,695 | ₩3,530 | ₩3,555 | -1.25% | 5.4만 |
|---|
| 2026.06.25 | ₩3,505 | ₩3,800 | ₩3,425 | ₩3,600 | +2.71% | 4.1만 |
|---|
| 2026.06.24 | ₩3,635 | ₩3,700 | ₩3,590 | ₩3,605 | -0.83% | 5.8만 |
|---|
| 2026.06.23 | ₩3,670 | ₩3,745 | ₩3,600 | ₩3,635 | -0.95% | 10만 |
|---|
| 2026.06.22 | ₩3,685 | ₩3,800 | ₩3,550 | ₩3,675 | -0.27% | 4.4만 |
|---|
| 2026.06.19 | ₩3,850 | ₩3,850 | ₩3,660 | ₩3,685 | -4.29% | 8.7만 |
|---|
| 2026.06.18 | ₩3,860 | ₩3,875 | ₩3,785 | ₩3,835 | -0.65% | 3.5만 |
|---|
| 2026.06.17 | ₩3,795 | ₩3,850 | ₩3,630 | ₩3,850 | +1.45% | 5.7만 |
|---|
| 2026.06.16 | ₩3,685 | ₩3,745 | ₩3,645 | ₩3,730 | +1.22% | 6.2만 |
|---|
| 2026.06.15 | ₩3,665 | ₩3,735 | ₩3,650 | ₩3,685 | +0.55% | 5.9만 |
|---|
| 2026.06.12 | ₩3,640 | ₩3,735 | ₩3,610 | ₩3,670 | +0.82% | 6.5만 |
|---|
| 2026.06.11 | ₩3,600 | ₩3,680 | ₩3,585 | ₩3,635 | +0.97% | 8.3만 |
|---|
| 2026.06.10 | ₩3,525 | ₩3,630 | ₩3,525 | ₩3,600 | +2.13% | 4.3만 |
|---|
| 2026.06.09 | ₩3,850 | ₩3,850 | ₩3,505 | ₩3,525 | -8.44% | 11.8만 |
|---|
| 2026.06.08 | ₩3,620 | ₩3,720 | ₩3,520 | ₩3,540 | -2.21% | 8.7만 |
|---|
| 2026.06.05 | ₩3,690 | ₩3,795 | ₩3,625 | ₩3,630 | -1.63% | 6만 |
|---|
| 2026.06.04 | ₩3,660 | ₩4,295 | ₩3,655 | ₩3,690 | +0.82% | 11만 |
|---|
| 2026.06.02 | ₩3,665 | ₩3,800 | ₩3,390 | ₩3,660 | -0.14% | 14.7만 |
|---|
| 2026.06.01 | ₩3,815 | ₩3,815 | ₩3,645 | ₩3,665 | -3.93% | 17.3만 |
|---|
| 2026.05.29 | ₩3,875 | ₩3,950 | ₩3,785 | ₩3,815 | -1.55% | 16.3만 |
|---|
| 2026.05.28 | ₩3,960 | ₩4,025 | ₩3,815 | ₩3,875 | -2.15% | 52.2만 |
|---|
| 2026.05.27 | ₩4,495 | ₩4,525 | ₩4,425 | ₩4,525 | +0.67% | 12.5만 |
|---|
| 2026.05.26 | ₩4,585 | ₩4,600 | ₩4,490 | ₩4,525 | -1.31% | 11만 |
|---|
| 2026.05.22 | ₩4,500 | ₩4,585 | ₩4,495 | ₩4,585 | +1.89% | 12.5만 |
|---|
| 2026.05.21 | ₩4,455 | ₩4,540 | ₩4,440 | ₩4,475 | +0.45% | 5.7만 |
|---|
| 2026.05.20 | ₩4,485 | ₩4,485 | ₩4,405 | ₩4,430 | -1.23% | 7.5만 |
|---|
| 2026.05.19 | ₩4,515 | ₩4,530 | ₩4,450 | ₩4,485 | -0.66% | 9만 |
|---|
| 2026.05.18 | ₩4,560 | ₩4,630 | ₩4,430 | ₩4,515 | -0.99% | 9.7만 |
|---|
| 2026.05.15 | ₩4,600 | ₩4,680 | ₩4,510 | ₩4,510 | -1.96% | 12만 |
|---|
| 2026.05.14 | ₩4,650 | ₩4,650 | ₩4,500 | ₩4,600 | -1.08% | 6.4만 |
|---|
| 2026.05.13 | ₩4,515 | ₩4,595 | ₩4,485 | ₩4,520 | +0.11% | 7.2만 |
|---|
| 2026.05.12 | ₩4,580 | ₩4,580 | ₩4,350 | ₩4,515 | -1.42% | 13만 |
|---|
| 2026.05.11 | ₩4,730 | ₩4,730 | ₩4,575 | ₩4,585 | -3.07% | 11.7만 |
|---|
| 2026.05.08 | ₩4,730 | ₩4,730 | ₩4,620 | ₩4,660 | -1.48% | 5.1만 |
|---|
| 2026.05.07 | ₩4,600 | ₩4,695 | ₩4,570 | ₩4,655 | +1.20% | 12만 |
|---|
| 2026.05.06 | ₩4,645 | ₩4,675 | ₩4,565 | ₩4,600 | -0.97% | 19만 |
|---|
| 2026.05.04 | ₩4,795 | ₩4,795 | ₩4,630 | ₩4,675 | -2.50% | 21.9만 |
|---|
| 2026.04.30 | ₩4,760 | ₩4,850 | ₩4,685 | ₩4,770 | +0.21% | 13.4만 |
|---|
| 2026.04.29 | ₩4,865 | ₩4,865 | ₩4,735 | ₩4,735 | -2.67% | 18.8만 |
|---|
| 2026.04.28 | ₩4,875 | ₩4,875 | ₩4,840 | ₩4,865 | -0.21% | 6.5만 |
|---|
| 2026.04.27 | ₩4,880 | ₩4,900 | ₩4,845 | ₩4,860 | -0.41% | 7.9만 |
|---|
| 2026.04.24 | ₩4,840 | ₩4,885 | ₩4,835 | ₩4,875 | +0.72% | 8.3만 |
|---|
| 2026.04.23 | ₩4,890 | ₩4,890 | ₩4,810 | ₩4,840 | -1.02% | 5.5만 |
|---|
| 2026.04.22 | ₩4,870 | ₩4,890 | ₩4,835 | ₩4,855 | -0.31% | 7.2만 |
|---|
| 2026.04.21 | ₩4,835 | ₩4,905 | ₩4,827 | ₩4,870 | +0.72% | 16.8만 |
|---|
| 2026.04.20 | ₩4,785 | ₩4,845 | ₩4,780 | ₩4,835 | +1.04% | 8.1만 |
|---|
| 2026.04.17 | ₩4,795 | ₩4,805 | ₩4,755 | ₩4,785 | -0.21% | 10.3만 |
|---|
| 2026.04.16 | ₩4,750 | ₩4,800 | ₩4,740 | ₩4,795 | +0.95% | 10.4만 |
|---|
| 2026.04.15 | ₩4,770 | ₩4,770 | ₩4,730 | ₩4,750 | -0.42% | 7.1만 |
|---|
| 2026.04.14 | ₩4,790 | ₩4,790 | ₩4,730 | ₩4,760 | -0.63% | 10.6만 |
|---|
| 2026.04.13 | ₩4,775 | ₩4,800 | ₩4,750 | ₩4,775 | 0.00% | 10.1만 |
|---|
| 2026.04.10 | ₩4,735 | ₩4,780 | ₩4,730 | ₩4,765 | +0.63% | 8.3만 |
|---|
| 2026.04.09 | ₩4,705 | ₩4,745 | ₩4,695 | ₩4,735 | +0.64% | 2.7만 |
|---|
| 2026.04.08 | ₩4,750 | ₩4,755 | ₩4,700 | ₩4,700 | -1.05% | 7.8만 |
|---|
| 2026.04.07 | ₩4,720 | ₩4,735 | ₩4,650 | ₩4,730 | +0.21% | 10.4만 |
|---|
| 2026.04.06 | ₩4,675 | ₩4,735 | ₩4,665 | ₩4,720 | +0.96% | 11.7만 |
|---|
| 2026.04.03 | ₩4,620 | ₩4,670 | ₩4,610 | ₩4,665 | +0.97% | 6.4만 |
|---|
| 2026.04.02 | ₩4,600 | ₩4,645 | ₩4,560 | ₩4,610 | +0.22% | 6.1만 |
|---|
| 2026.04.01 | ₩4,595 | ₩4,635 | ₩4,555 | ₩4,595 | 0.00% | 4.4만 |
|---|
| 2026.03.31 | ₩4,555 | ₩4,585 | ₩4,515 | ₩4,560 | +0.11% | 8.9만 |
|---|
| 2026.03.30 | ₩4,590 | ₩4,600 | ₩4,510 | ₩4,555 | -0.76% | 5.8만 |
|---|
| 2026.03.27 | ₩4,570 | ₩4,600 | ₩4,555 | ₩4,600 | +0.66% | 8.3만 |
|---|
| 2026.03.26 | ₩4,640 | ₩4,680 | ₩4,595 | ₩4,610 | -0.65% | 7만 |
|---|
| 2026.03.25 | ₩4,630 | ₩4,650 | ₩4,600 | ₩4,630 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩4,655 | ₩4,655 | ₩4,580 | ₩4,630 | -0.54% | 3.8만 |
|---|
| 2026.03.23 | ₩4,630 | ₩4,630 | ₩4,570 | ₩4,625 | -0.11% | 7.7만 |
|---|
| 2026.03.20 | ₩4,650 | ₩4,675 | ₩4,580 | ₩4,630 | -0.43% | 7.9만 |
|---|
| 2026.03.19 | ₩4,655 | ₩4,690 | ₩4,600 | ₩4,620 | -0.75% | 6.8만 |
|---|
| 2026.03.18 | ₩4,650 | ₩4,700 | ₩4,635 | ₩4,660 | +0.22% | 5.4만 |
|---|
| 2026.03.17 | ₩4,695 | ₩4,695 | ₩4,615 | ₩4,655 | -0.85% | 6.4만 |
|---|
| 2026.03.16 | ₩4,685 | ₩4,705 | ₩4,630 | ₩4,655 | -0.64% | 5.9만 |
|---|
| 2026.03.13 | ₩4,670 | ₩4,700 | ₩4,640 | ₩4,680 | +0.21% | 8.9만 |
|---|
| 2026.03.12 | ₩4,660 | ₩4,710 | ₩4,655 | ₩4,670 | +0.21% | 12.6만 |
|---|
| 2026.03.11 | ₩4,690 | ₩4,715 | ₩4,600 | ₩4,660 | -0.64% | 6.3만 |
|---|
| 2026.03.10 | ₩4,615 | ₩4,645 | ₩4,550 | ₩4,590 | -0.54% | 5.3만 |
|---|
| 2026.03.09 | ₩4,645 | ₩4,645 | ₩4,525 | ₩4,580 | -1.40% | 6.6만 |
|---|
| 2026.03.06 | ₩4,635 | ₩4,695 | ₩4,595 | ₩4,650 | +0.32% | 6.6만 |
|---|
| 2026.03.05 | ₩4,690 | ₩4,690 | ₩4,580 | ₩4,635 | -1.17% | 10.6만 |
|---|
| 2026.03.04 | ₩4,645 | ₩4,660 | ₩4,470 | ₩4,570 | -1.61% | 18.3만 |
|---|
| 2026.03.03 | ₩4,710 | ₩4,715 | ₩4,640 | ₩4,675 | -0.74% | 15.5만 |
|---|
| 2026.02.27 | ₩4,660 | ₩4,745 | ₩4,630 | ₩4,710 | +1.07% | 13만 |
|---|
| 2026.02.26 | ₩4,700 | ₩4,735 | ₩4,595 | ₩4,645 | -1.17% | 19.2만 |
|---|
| 2026.02.25 | ₩4,555 | ₩4,745 | ₩4,550 | ₩4,700 | +3.18% | 31.4만 |
|---|
| 2026.02.24 | ₩4,535 | ₩4,590 | ₩4,535 | ₩4,555 | +0.44% | 5.8만 |
|---|
| 2026.02.23 | ₩4,465 | ₩4,575 | ₩4,465 | ₩4,555 | +2.02% | 10.5만 |
|---|
| 2026.02.20 | ₩4,590 | ₩4,590 | ₩4,545 | ₩4,560 | -0.65% | 6.5만 |
|---|
| 2026.02.19 | ₩4,580 | ₩4,655 | ₩4,555 | ₩4,590 | +0.22% | 13.8만 |
|---|
| 2026.02.13 | ₩4,515 | ₩4,580 | ₩4,515 | ₩4,565 | +1.11% | 15.1만 |
|---|
| 2026.02.12 | ₩4,485 | ₩4,540 | ₩4,460 | ₩4,505 | +0.45% | 9.5만 |
|---|
| 2026.02.11 | ₩4,450 | ₩4,485 | ₩4,440 | ₩4,485 | +0.79% | 9.6만 |
|---|
| 2026.02.10 | ₩4,440 | ₩4,450 | ₩4,435 | ₩4,450 | +0.23% | 5만 |
|---|
| 2026.02.09 | ₩4,450 | ₩4,480 | ₩4,415 | ₩4,440 | -0.22% | 9.1만 |
|---|
| 2026.02.06 | ₩4,430 | ₩4,445 | ₩4,385 | ₩4,445 | +0.34% | 5.9만 |
|---|
| 2026.02.05 | ₩4,420 | ₩4,445 | ₩4,405 | ₩4,430 | +0.23% | 5.2만 |
|---|
| 2026.02.04 | ₩4,385 | ₩4,415 | ₩4,375 | ₩4,410 | +0.57% | 4.1만 |
|---|
| 2026.02.03 | ₩4,365 | ₩4,395 | ₩4,355 | ₩4,385 | +0.46% | 5.5만 |
|---|
| 2026.02.02 | ₩4,410 | ₩4,420 | ₩4,355 | ₩4,365 | -1.02% | 8만 |
|---|
| 2026.01.30 | ₩4,420 | ₩4,425 | ₩4,360 | ₩4,410 | -0.23% | 8.6만 |
|---|
| 2026.01.29 | ₩4,400 | ₩4,460 | ₩4,395 | ₩4,420 | +0.45% | 8.9만 |
|---|
| 2026.01.28 | ₩4,450 | ₩4,450 | ₩4,410 | ₩4,420 | -0.67% | 6.3만 |
|---|
| 2026.01.27 | ₩4,360 | ₩4,445 | ₩4,360 | ₩4,435 | +1.72% | 11.7만 |
|---|
| 2026.01.26 | ₩4,380 | ₩4,390 | ₩4,365 | ₩4,385 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩4,370 | ₩4,385 | ₩4,360 | ₩4,375 | +0.11% | 4.6만 |
|---|
| 2026.01.22 | ₩4,360 | ₩4,390 | ₩4,350 | ₩4,370 | +0.23% | 4.1만 |
|---|
| 2026.01.21 | ₩4,385 | ₩4,385 | ₩4,335 | ₩4,360 | -0.57% | 5.8만 |
|---|
| 2026.01.20 | ₩4,355 | ₩4,395 | ₩4,340 | ₩4,385 | +0.69% | 6.4만 |
|---|
| 2026.01.19 | ₩4,355 | ₩4,365 | ₩4,345 | ₩4,355 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩4,385 | ₩4,385 | ₩4,350 | ₩4,355 | -0.68% | 7.3만 |
|---|
| 2026.01.15 | ₩4,355 | ₩4,375 | ₩4,345 | ₩4,365 | +0.23% | 3.8만 |
|---|
| 2026.01.14 | ₩4,355 | ₩4,385 | ₩4,340 | ₩4,365 | +0.23% | 8.4만 |
|---|
| 2026.01.13 | ₩4,400 | ₩4,405 | ₩4,345 | ₩4,355 | -1.02% | 7.7만 |
|---|
| 2026.01.12 | ₩4,430 | ₩4,430 | ₩4,360 | ₩4,390 | -0.90% | 12.1만 |
|---|
| 2026.01.09 | ₩4,445 | ₩4,445 | ₩4,395 | ₩4,415 | -0.67% | 4.1만 |
|---|
| 2026.01.08 | ₩4,455 | ₩4,455 | ₩4,380 | ₩4,400 | -1.23% | 10.5만 |
|---|
| 2026.01.07 | ₩4,465 | ₩4,465 | ₩4,435 | ₩4,450 | -0.34% | 5.2만 |
|---|
| 2026.01.06 | ₩4,480 | ₩4,480 | ₩4,425 | ₩4,465 | -0.33% | 5만 |
|---|
| 2026.01.05 | ₩4,470 | ₩4,480 | ₩4,450 | ₩4,460 | -0.22% | 7.5만 |
|---|
| 2026.01.02 | ₩4,485 | ₩4,485 | ₩4,455 | ₩4,470 | -0.33% | 4만 |
|---|
| 2025.12.30 | ₩4,445 | ₩4,485 | ₩4,435 | ₩4,455 | +0.22% | 2.2만 |
|---|
| 2025.12.29 | ₩4,445 | ₩4,445 | ₩4,415 | ₩4,445 | 0.00% | 2.6만 |
|---|
| 2025.12.26 | ₩4,485 | ₩4,485 | ₩4,435 | ₩4,445 | -0.89% | 4.7만 |
|---|
| 2025.12.24 | ₩4,475 | ₩4,475 | ₩4,445 | ₩4,465 | -0.22% | 3.9만 |
|---|
| 2025.12.23 | ₩4,485 | ₩4,485 | ₩4,460 | ₩4,460 | -0.56% | 2.7만 |
|---|
| 2025.12.22 | ₩4,495 | ₩4,495 | ₩4,460 | ₩4,470 | -0.56% | 1.9만 |
|---|
| 2025.12.19 | ₩4,470 | ₩4,470 | ₩4,420 | ₩4,465 | -0.11% | 4.3만 |
|---|
| 2025.12.18 | ₩4,470 | ₩4,470 | ₩4,420 | ₩4,440 | -0.67% | 2.6만 |
|---|
| 2025.12.17 | ₩4,425 | ₩4,470 | ₩4,375 | ₩4,445 | +0.45% | 8.8만 |
|---|
| 2025.12.16 | ₩4,490 | ₩4,490 | ₩4,425 | ₩4,425 | -1.45% | 6.3만 |
|---|
| 2025.12.15 | ₩4,530 | ₩4,530 | ₩4,460 | ₩4,475 | -1.21% | 5.2만 |
|---|
| 2025.12.12 | ₩4,495 | ₩4,510 | ₩4,485 | ₩4,510 | +0.33% | 4.9만 |
|---|
| 2025.12.11 | ₩4,490 | ₩4,510 | ₩4,470 | ₩4,490 | 0.00% | 3.4만 |
|---|
| 2025.12.10 | ₩4,495 | ₩4,495 | ₩4,460 | ₩4,490 | -0.11% | 3만 |
|---|
| 2025.12.09 | ₩4,510 | ₩4,515 | ₩4,450 | ₩4,470 | -0.89% | 5.2만 |
|---|
| 2025.12.08 | ₩4,490 | ₩4,500 | ₩4,480 | ₩4,490 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩4,535 | ₩4,535 | ₩4,490 | ₩4,500 | -0.77% | 5.7만 |
|---|
| 2025.12.04 | ₩4,555 | ₩4,555 | ₩4,500 | ₩4,510 | -0.99% | 5.4만 |
|---|
| 2025.12.03 | ₩4,500 | ₩4,570 | ₩4,490 | ₩4,530 | +0.67% | 11.4만 |
|---|
| 2025.12.02 | ₩4,510 | ₩4,525 | ₩4,490 | ₩4,500 | -0.22% | 7.5만 |
|---|
| 2025.12.01 | ₩4,490 | ₩4,535 | ₩4,480 | ₩4,505 | +0.33% | 8.3만 |
|---|
| 2025.11.28 | ₩4,515 | ₩4,550 | ₩4,460 | ₩4,490 | -0.55% | 16.5만 |
|---|
| 2025.11.27 | ₩4,475 | ₩4,525 | ₩4,400 | ₩4,515 | +0.89% | 45.6만 |
|---|
| 2025.11.26 | ₩4,870 | ₩4,885 | ₩4,840 | ₩4,860 | -0.21% | 17.4만 |
|---|
| 2025.11.25 | ₩4,900 | ₩4,900 | ₩4,845 | ₩4,875 | -0.51% | 11.1만 |
|---|
| 2025.11.24 | ₩4,895 | ₩4,920 | ₩4,870 | ₩4,885 | -0.20% | 7.8만 |
|---|
| 2025.11.21 | ₩4,865 | ₩4,900 | ₩4,850 | ₩4,885 | +0.41% | 7.6만 |
|---|
| 2025.11.20 | ₩4,840 | ₩4,885 | ₩4,825 | ₩4,865 | +0.52% | 7.2만 |
|---|
| 2025.11.19 | ₩4,780 | ₩4,855 | ₩4,780 | ₩4,820 | +0.84% | 7.6만 |
|---|
| 2025.11.18 | ₩4,850 | ₩4,850 | ₩4,790 | ₩4,795 | -1.13% | 6.2만 |
|---|
| 2025.11.17 | ₩4,900 | ₩4,900 | ₩4,610 | ₩4,825 | -1.53% | 17.4만 |
|---|
| 2025.11.14 | ₩4,900 | ₩4,930 | ₩4,840 | ₩4,875 | -0.51% | 8만 |
|---|
| 2025.11.13 | ₩4,910 | ₩4,950 | ₩4,855 | ₩4,900 | -0.20% | 7.8만 |
|---|
| 2025.11.12 | ₩4,930 | ₩4,930 | ₩4,900 | ₩4,910 | -0.41% | 6.4만 |
|---|
| 2025.11.11 | ₩4,940 | ₩4,975 | ₩4,920 | ₩4,930 | -0.20% | 5.5만 |
|---|
| 2025.11.10 | ₩4,880 | ₩4,960 | ₩4,880 | ₩4,940 | +1.23% | 8.6만 |
|---|
| 2025.11.07 | ₩4,875 | ₩4,880 | ₩4,835 | ₩4,880 | +0.10% | 14.5만 |
|---|
| 2025.11.06 | ₩4,770 | ₩4,845 | ₩4,770 | ₩4,845 | +1.57% | 7만 |
|---|
| 2025.11.05 | ₩4,750 | ₩4,785 | ₩4,685 | ₩4,785 | +0.74% | 7.3만 |
|---|
| 2025.11.04 | ₩4,710 | ₩4,772 | ₩4,670 | ₩4,750 | +0.85% | 6.5만 |
|---|
| 2025.11.03 | ₩4,725 | ₩4,730 | ₩4,670 | ₩4,710 | -0.32% | 8.5만 |
|---|
| 2025.10.31 | ₩4,725 | ₩4,727 | ₩4,695 | ₩4,725 | 0.00% | 9.3만 |
|---|
| 2025.10.30 | ₩4,740 | ₩4,745 | ₩4,720 | ₩4,725 | -0.32% | 7.5만 |
|---|
| 2025.10.29 | ₩4,770 | ₩4,770 | ₩4,730 | ₩4,740 | -0.63% | 7.5만 |
|---|
| 2025.10.28 | ₩4,770 | ₩4,780 | ₩4,750 | ₩4,770 | 0.00% | 7.2만 |
|---|
| 2025.10.27 | ₩4,770 | ₩4,790 | ₩4,745 | ₩4,770 | 0.00% | 6.2만 |
|---|
| 2025.10.24 | ₩4,745 | ₩4,795 | ₩4,745 | ₩4,770 | +0.53% | 5만 |
|---|
| 2025.10.23 | ₩4,800 | ₩4,815 | ₩4,720 | ₩4,780 | -0.42% | 5.3만 |
|---|
| 2025.10.22 | ₩4,800 | ₩4,800 | ₩4,745 | ₩4,800 | 0.00% | 4.4만 |
|---|
| 2025.10.21 | ₩4,800 | ₩4,820 | ₩4,755 | ₩4,770 | -0.63% | 7만 |
|---|
| 2025.10.20 | ₩4,790 | ₩4,795 | ₩4,735 | ₩4,785 | -0.10% | 7.7만 |
|---|
| 2025.10.17 | ₩4,820 | ₩4,820 | ₩4,770 | ₩4,790 | -0.62% | 5.9만 |
|---|
| 2025.10.16 | ₩4,825 | ₩4,835 | ₩4,795 | ₩4,820 | -0.10% | 5.7만 |
|---|
| 2025.10.15 | ₩4,770 | ₩4,840 | ₩4,770 | ₩4,825 | +1.15% | 4.3만 |
|---|
| 2025.10.14 | ₩4,850 | ₩4,855 | ₩4,665 | ₩4,810 | -0.82% | 6.7만 |
|---|
| 2025.10.13 | ₩4,860 | ₩4,890 | ₩4,815 | ₩4,850 | -0.21% | 7.6만 |
|---|
| 2025.10.10 | ₩4,895 | ₩4,895 | ₩4,830 | ₩4,870 | -0.51% | 10.9만 |
|---|