시장 데이터를 불러오는 중
전체 종목
넥스틴 과거 주가
348210.KQ · KOSDAQ
주요 제품·사업: 반도체 전공정용 패턴결함 검사장비(AEGIS 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
348210.KQ · KOSDAQ
주요 제품·사업: 반도체 전공정용 패턴결함 검사장비(AEGIS 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,650 | ₩40,750 | ₩37,700 | ₩40,000 | +3.49% | 9.4만 |
| 2026.10.07 | ₩40,050 | ₩40,100 | ₩38,000 | ₩38,000 | -5.12% | 7.5만 |
| 2026.10.06 | ₩39,300 | ₩42,550 | ₩38,500 | ₩40,500 | +3.05% | 13.1만 |
| 2026.10.02 | ₩39,900 | ₩40,300 | ₩37,800 | ₩38,100 | -4.51% | 7.5만 |
| 2026.10.01 | ₩36,250 | ₩38,850 | ₩35,850 | ₩38,550 | +6.34% | 10만 |
| 2026.09.30 | ₩35,000 | ₩37,200 | ₩34,750 | ₩35,750 | +2.14% | 7.1만 |
| 2026.09.29 | ₩33,400 | ₩34,750 | ₩32,950 | ₩34,400 | +2.99% | 5.2만 |
| 2026.09.28 | ₩33,550 | ₩34,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,150 |
| ₩33,500 |
| -0.15% |
| 4.9만 |
| 2026.09.23 | ₩33,400 | ₩33,750 | ₩32,500 | ₩33,350 | -0.15% | 3.1만 |
|---|
| 2026.09.22 | ₩34,000 | ₩34,700 | ₩32,950 | ₩33,000 | -2.94% | 6만 |
|---|
| 2026.09.21 | ₩32,250 | ₩33,150 | ₩32,000 | ₩33,000 | +2.33% | 3.2만 |
|---|
| 2026.09.18 | ₩32,100 | ₩32,650 | ₩31,800 | ₩32,650 | +1.71% | 5.1만 |
|---|
| 2026.09.17 | ₩31,000 | ₩31,750 | ₩30,600 | ₩31,450 | +1.45% | 3만 |
|---|
| 2026.09.16 | ₩30,350 | ₩31,000 | ₩29,450 | ₩30,750 | +1.32% | 6.2만 |
|---|
| 2026.09.15 | ₩30,250 | ₩31,300 | ₩29,750 | ₩30,600 | +1.16% | 3.6만 |
|---|
| 2026.09.14 | ₩31,250 | ₩31,250 | ₩30,100 | ₩30,300 | -3.04% | 5.3만 |
|---|
| 2026.09.11 | ₩32,900 | ₩33,100 | ₩31,300 | ₩31,550 | -4.10% | 15.3만 |
|---|
| 2026.09.10 | ₩31,600 | ₩34,450 | ₩30,900 | ₩34,450 | +9.02% | 43.2만 |
|---|
| 2026.09.09 | ₩30,600 | ₩33,550 | ₩30,600 | ₩31,650 | +3.43% | 19.3만 |
|---|
| 2026.09.08 | ₩31,050 | ₩31,600 | ₩30,250 | ₩30,250 | -2.58% | 10.8만 |
|---|
| 2026.09.07 | ₩31,600 | ₩32,350 | ₩31,100 | ₩31,200 | -1.27% | 9.6만 |
|---|
| 2026.09.04 | ₩30,100 | ₩31,650 | ₩29,600 | ₩31,250 | +3.82% | 9만 |
|---|
| 2026.09.03 | ₩31,000 | ₩31,800 | ₩29,500 | ₩29,850 | -3.71% | 7.5만 |
|---|
| 2026.09.02 | ₩30,450 | ₩31,700 | ₩30,150 | ₩30,800 | +1.15% | 4.8만 |
|---|
| 2026.09.01 | ₩31,100 | ₩31,950 | ₩30,400 | ₩31,400 | +0.96% | 5.4만 |
|---|
| 2026.08.31 | ₩30,950 | ₩31,800 | ₩30,350 | ₩31,500 | +1.78% | 7.2만 |
|---|
| 2026.08.28 | ₩32,500 | ₩33,450 | ₩32,050 | ₩32,300 | -0.62% | 4.1만 |
|---|
| 2026.08.27 | ₩33,200 | ₩34,000 | ₩32,400 | ₩33,050 | -0.45% | 4만 |
|---|
| 2026.08.26 | ₩34,000 | ₩34,400 | ₩32,500 | ₩33,000 | -2.94% | 5만 |
|---|
| 2026.08.25 | ₩33,150 | ₩34,400 | ₩31,100 | ₩34,400 | +3.77% | 4.3만 |
|---|
| 2026.08.24 | ₩33,000 | ₩34,400 | ₩33,000 | ₩33,300 | +0.91% | 3.1만 |
|---|
| 2026.08.21 | ₩34,350 | ₩34,700 | ₩33,000 | ₩33,050 | -3.78% | 4.3만 |
|---|
| 2026.08.20 | ₩36,000 | ₩36,150 | ₩34,950 | ₩35,300 | -1.94% | 4.8만 |
|---|
| 2026.08.19 | ₩34,200 | ₩36,300 | ₩33,650 | ₩34,900 | +2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩36,300 | ₩38,450 | ₩35,000 | ₩35,200 | -3.03% | 10.4만 |
|---|
| 2026.08.14 | ₩36,400 | ₩36,800 | ₩34,750 | ₩35,800 | -1.65% | 7.7만 |
|---|
| 2026.08.13 | ₩37,600 | ₩38,000 | ₩35,300 | ₩35,300 | -6.12% | 10.1만 |
|---|
| 2026.08.12 | ₩35,500 | ₩37,250 | ₩34,750 | ₩36,900 | +3.94% | 8.9만 |
|---|
| 2026.08.11 | ₩33,750 | ₩36,500 | ₩33,500 | ₩35,650 | +5.63% | 7.4만 |
|---|
| 2026.08.10 | ₩31,050 | ₩34,300 | ₩31,050 | ₩34,300 | +10.47% | 7.3만 |
|---|
| 2026.08.07 | ₩31,550 | ₩33,500 | ₩30,150 | ₩31,050 | -1.58% | 4.8만 |
|---|
| 2026.08.06 | ₩32,050 | ₩32,500 | ₩30,950 | ₩31,850 | -0.62% | 5.3만 |
|---|
| 2026.08.05 | ₩33,250 | ₩33,400 | ₩31,950 | ₩32,400 | -2.56% | 7만 |
|---|
| 2026.08.04 | ₩30,950 | ₩32,700 | ₩30,400 | ₩32,300 | +4.36% | 9.4만 |
|---|
| 2026.08.03 | ₩27,600 | ₩31,350 | ₩27,500 | ₩30,050 | +8.88% | 12.2만 |
|---|
| 2026.07.31 | ₩27,450 | ₩29,150 | ₩27,100 | ₩28,850 | +5.10% | 11.8만 |
|---|
| 2026.07.30 | ₩25,600 | ₩27,300 | ₩24,950 | ₩25,300 | -1.17% | 14.2만 |
|---|
| 2026.07.29 | ₩29,500 | ₩29,900 | ₩24,800 | ₩26,400 | -10.51% | 15.4만 |
|---|
| 2026.07.28 | ₩32,500 | ₩32,550 | ₩28,700 | ₩29,100 | -10.46% | 11.1만 |
|---|
| 2026.07.27 | ₩34,350 | ₩36,300 | ₩32,700 | ₩34,400 | +0.15% | 11.4만 |
|---|
| 2026.07.24 | ₩36,000 | ₩36,000 | ₩32,850 | ₩33,050 | -8.19% | 6.5만 |
|---|
| 2026.07.23 | ₩35,350 | ₩36,100 | ₩34,500 | ₩35,700 | +0.99% | 6.3만 |
|---|
| 2026.07.22 | ₩36,050 | ₩37,200 | ₩34,200 | ₩34,200 | -5.13% | 5.5만 |
|---|
| 2026.07.21 | ₩35,800 | ₩36,700 | ₩33,900 | ₩35,150 | -1.82% | 9.6만 |
|---|
| 2026.07.20 | ₩40,000 | ₩40,000 | ₩35,600 | ₩35,800 | -10.50% | 5.9만 |
|---|
| 2026.07.16 | ₩39,950 | ₩40,450 | ₩38,700 | ₩39,500 | -1.13% | 6.8만 |
|---|
| 2026.07.15 | ₩37,700 | ₩40,850 | ₩37,700 | ₩40,500 | +7.43% | 6.3만 |
|---|
| 2026.07.14 | ₩39,350 | ₩39,350 | ₩34,350 | ₩36,550 | -7.12% | 14.6만 |
|---|
| 2026.07.13 | ₩42,400 | ₩42,650 | ₩37,950 | ₩37,950 | -10.50% | 10만 |
|---|
| 2026.07.10 | ₩39,000 | ₩41,950 | ₩38,250 | ₩40,600 | +4.10% | 10.1만 |
|---|
| 2026.07.09 | ₩38,900 | ₩40,950 | ₩38,100 | ₩38,650 | -0.64% | 9.1만 |
|---|
| 2026.07.08 | ₩40,250 | ₩41,300 | ₩38,200 | ₩38,900 | -3.35% | 9.9만 |
|---|
| 2026.07.07 | ₩43,000 | ₩44,500 | ₩39,900 | ₩40,850 | -5.00% | 9.2만 |
|---|
| 2026.07.06 | ₩44,500 | ₩45,500 | ₩41,100 | ₩43,800 | -1.57% | 8.7만 |
|---|
| 2026.07.03 | ₩43,250 | ₩45,950 | ₩40,600 | ₩45,950 | +6.24% | 13.8만 |
|---|
| 2026.07.02 | ₩48,100 | ₩48,200 | ₩42,300 | ₩42,750 | -11.12% | 9.6만 |
|---|
| 2026.07.01 | ₩50,600 | ₩51,000 | ₩48,400 | ₩48,800 | -3.56% | 6.4만 |
|---|
| 2026.06.30 | ₩49,250 | ₩51,200 | ₩48,500 | ₩49,350 | +0.20% | 8만 |
|---|
| 2026.06.29 | ₩43,950 | ₩50,400 | ₩43,950 | ₩49,150 | +11.83% | 14.1만 |
|---|
| 2026.06.26 | ₩45,000 | ₩45,100 | ₩42,250 | ₩43,800 | -2.67% | 12.5만 |
|---|
| 2026.06.25 | ₩46,000 | ₩47,400 | ₩43,750 | ₩45,050 | -2.07% | 10.9만 |
|---|
| 2026.06.24 | ₩48,100 | ₩48,150 | ₩44,100 | ₩45,250 | -5.93% | 15.9만 |
|---|
| 2026.06.23 | ₩50,200 | ₩51,600 | ₩46,000 | ₩46,550 | -7.27% | 17.3만 |
|---|
| 2026.06.22 | ₩52,000 | ₩53,800 | ₩49,100 | ₩50,600 | -2.69% | 17.4만 |
|---|
| 2026.06.19 | ₩57,300 | ₩57,400 | ₩50,700 | ₩52,700 | -8.03% | 17.9만 |
|---|
| 2026.06.18 | ₩59,900 | ₩60,400 | ₩55,100 | ₩56,500 | -5.68% | 14만 |
|---|
| 2026.06.17 | ₩59,200 | ₩61,700 | ₩58,500 | ₩60,000 | +1.35% | 10.1만 |
|---|
| 2026.06.16 | ₩63,300 | ₩64,700 | ₩59,300 | ₩59,700 | -5.69% | 13.4만 |
|---|
| 2026.06.15 | ₩63,400 | ₩64,500 | ₩62,000 | ₩63,800 | +0.63% | 9.9만 |
|---|
| 2026.06.12 | ₩62,300 | ₩63,100 | ₩59,700 | ₩61,400 | -1.44% | 16.5만 |
|---|
| 2026.06.11 | ₩52,000 | ₩58,500 | ₩51,400 | ₩58,500 | +12.50% | 21.9만 |
|---|
| 2026.06.10 | ₩56,500 | ₩59,000 | ₩52,200 | ₩54,200 | -4.07% | 14.7만 |
|---|
| 2026.06.09 | ₩57,000 | ₩61,000 | ₩56,600 | ₩57,800 | +1.40% | 13.1만 |
|---|
| 2026.06.08 | ₩59,900 | ₩61,600 | ₩54,000 | ₩55,500 | -7.35% | 14.1만 |
|---|
| 2026.06.05 | ₩68,000 | ₩69,100 | ₩64,000 | ₩64,600 | -5.00% | 12.7만 |
|---|
| 2026.06.04 | ₩63,700 | ₩71,300 | ₩63,700 | ₩67,000 | +5.18% | 19.9만 |
|---|
| 2026.06.02 | ₩66,400 | ₩66,700 | ₩59,200 | ₩62,400 | -6.02% | 14.2만 |
|---|
| 2026.06.01 | ₩67,400 | ₩70,100 | ₩65,800 | ₩66,100 | -1.93% | 9.1만 |
|---|
| 2026.05.29 | ₩71,400 | ₩71,400 | ₩66,500 | ₩67,400 | -5.60% | 10.4만 |
|---|
| 2026.05.28 | ₩68,500 | ₩72,100 | ₩67,400 | ₩71,300 | +4.09% | 13만 |
|---|
| 2026.05.27 | ₩74,100 | ₩74,300 | ₩68,700 | ₩69,100 | -6.75% | 14.7만 |
|---|
| 2026.05.26 | ₩69,100 | ₩75,000 | ₩68,700 | ₩72,500 | +4.92% | 20.3만 |
|---|
| 2026.05.22 | ₩65,900 | ₩68,800 | ₩63,600 | ₩66,500 | +0.91% | 11.7만 |
|---|
| 2026.05.21 | ₩60,800 | ₩65,100 | ₩60,700 | ₩64,900 | +6.74% | 10.3만 |
|---|
| 2026.05.20 | ₩62,000 | ₩62,000 | ₩57,800 | ₩59,200 | -4.52% | 6.4만 |
|---|
| 2026.05.19 | ₩62,000 | ₩65,400 | ₩60,400 | ₩61,100 | -1.45% | 8.1만 |
|---|
| 2026.05.18 | ₩63,400 | ₩63,400 | ₩57,500 | ₩62,000 | -2.21% | 10만 |
|---|
| 2026.05.15 | ₩71,900 | ₩72,900 | ₩62,200 | ₩64,100 | -10.85% | 16.1만 |
|---|
| 2026.05.14 | ₩69,000 | ₩74,000 | ₩68,100 | ₩74,000 | +7.25% | 12.2만 |
|---|
| 2026.05.13 | ₩68,500 | ₩71,500 | ₩66,500 | ₩69,300 | +1.17% | 9.9만 |
|---|
| 2026.05.12 | ₩70,000 | ₩72,300 | ₩67,000 | ₩69,300 | -1.00% | 15.4만 |
|---|
| 2026.05.11 | ₩71,600 | ₩72,000 | ₩68,300 | ₩69,500 | -2.93% | 8.3만 |
|---|
| 2026.05.08 | ₩70,400 | ₩71,500 | ₩69,700 | ₩71,200 | +1.14% | 4.6만 |
|---|
| 2026.05.07 | ₩72,800 | ₩73,800 | ₩70,500 | ₩71,600 | -1.65% | 8.6만 |
|---|
| 2026.05.06 | ₩75,000 | ₩75,000 | ₩71,000 | ₩71,900 | -4.13% | 13만 |
|---|
| 2026.05.04 | ₩71,100 | ₩73,300 | ₩70,700 | ₩72,900 | +2.53% | 6만 |
|---|
| 2026.04.30 | ₩73,300 | ₩74,000 | ₩68,900 | ₩69,700 | -4.91% | 12.7만 |
|---|
| 2026.04.29 | ₩74,500 | ₩75,000 | ₩72,000 | ₩73,200 | -1.74% | 9.9만 |
|---|
| 2026.04.28 | ₩78,700 | ₩78,700 | ₩75,500 | ₩75,900 | -3.56% | 6.1만 |
|---|
| 2026.04.27 | ₩76,500 | ₩79,000 | ₩76,000 | ₩78,500 | +2.61% | 9.3만 |
|---|
| 2026.04.24 | ₩76,500 | ₩76,800 | ₩75,200 | ₩76,200 | -0.39% | 7.5만 |
|---|
| 2026.04.23 | ₩77,400 | ₩77,800 | ₩75,500 | ₩77,100 | -0.39% | 5.7만 |
|---|
| 2026.04.22 | ₩76,000 | ₩77,500 | ₩75,000 | ₩76,400 | +0.53% | 8.3만 |
|---|
| 2026.04.21 | ₩77,900 | ₩78,000 | ₩75,400 | ₩76,400 | -1.93% | 6.9만 |
|---|
| 2026.04.20 | ₩75,800 | ₩78,200 | ₩75,300 | ₩76,500 | +0.92% | 6.7만 |
|---|
| 2026.04.17 | ₩75,800 | ₩77,400 | ₩75,300 | ₩76,700 | +1.19% | 5.1만 |
|---|
| 2026.04.16 | ₩77,400 | ₩77,400 | ₩75,200 | ₩76,600 | -1.03% | 8.8만 |
|---|
| 2026.04.15 | ₩75,500 | ₩76,300 | ₩74,500 | ₩75,600 | +0.13% | 13.3만 |
|---|
| 2026.04.14 | ₩78,400 | ₩78,500 | ₩73,800 | ₩74,000 | -5.61% | 12.1만 |
|---|
| 2026.04.13 | ₩70,900 | ₩77,500 | ₩70,100 | ₩76,600 | +8.04% | 14.4만 |
|---|
| 2026.04.10 | ₩73,200 | ₩74,500 | ₩72,000 | ₩72,600 | -0.82% | 6.9만 |
|---|
| 2026.04.09 | ₩72,400 | ₩74,200 | ₩70,400 | ₩72,800 | +0.55% | 8.4만 |
|---|
| 2026.04.08 | ₩70,300 | ₩75,600 | ₩69,700 | ₩74,000 | +5.26% | 14.6만 |
|---|
| 2026.04.07 | ₩69,700 | ₩69,700 | ₩65,300 | ₩65,700 | -5.74% | 4.6만 |
|---|
| 2026.04.06 | ₩66,300 | ₩69,900 | ₩66,300 | ₩66,900 | +0.90% | 5.6만 |
|---|
| 2026.04.03 | ₩65,300 | ₩67,400 | ₩65,200 | ₩66,000 | +1.07% | 8.6만 |
|---|
| 2026.04.02 | ₩69,400 | ₩70,100 | ₩63,700 | ₩64,700 | -6.77% | 7.6만 |
|---|
| 2026.04.01 | ₩66,800 | ₩69,200 | ₩65,300 | ₩68,600 | +2.69% | 7.1만 |
|---|
| 2026.03.31 | ₩67,100 | ₩67,100 | ₩62,400 | ₩62,500 | -6.86% | 11.5만 |
|---|
| 2026.03.30 | ₩68,800 | ₩71,300 | ₩67,800 | ₩68,400 | -0.58% | 6.1만 |
|---|
| 2026.03.27 | ₩72,000 | ₩73,800 | ₩69,500 | ₩73,000 | +1.39% | 6.1만 |
|---|
| 2026.03.26 | ₩76,500 | ₩77,400 | ₩74,000 | ₩74,800 | -2.22% | 8.9만 |
|---|
| 2026.03.25 | ₩77,200 | ₩79,400 | ₩76,200 | ₩78,200 | +1.30% | 7.6만 |
|---|
| 2026.03.24 | ₩76,900 | ₩78,300 | ₩74,100 | ₩75,900 | -1.30% | 8.8만 |
|---|
| 2026.03.23 | ₩76,500 | ₩77,800 | ₩72,600 | ₩73,700 | -3.66% | 8.6만 |
|---|
| 2026.03.20 | ₩81,000 | ₩81,400 | ₩78,800 | ₩79,400 | -1.98% | 7.4만 |
|---|
| 2026.03.19 | ₩79,100 | ₩80,900 | ₩77,800 | ₩80,000 | +1.14% | 7.9만 |
|---|
| 2026.03.18 | ₩81,700 | ₩81,800 | ₩80,000 | ₩80,800 | -1.10% | 7.9만 |
|---|
| 2026.03.17 | ₩81,700 | ₩82,000 | ₩79,500 | ₩79,500 | -2.69% | 5.2만 |
|---|
| 2026.03.16 | ₩79,300 | ₩81,800 | ₩78,600 | ₩81,100 | +2.27% | 6.3만 |
|---|
| 2026.03.13 | ₩79,500 | ₩80,300 | ₩78,000 | ₩79,500 | 0.00% | 7.7만 |
|---|
| 2026.03.12 | ₩80,500 | ₩81,900 | ₩80,000 | ₩81,500 | +1.24% | 8.5만 |
|---|
| 2026.03.11 | ₩82,900 | ₩83,200 | ₩80,100 | ₩81,000 | -2.29% | 8.9만 |
|---|
| 2026.03.10 | ₩82,500 | ₩83,300 | ₩79,400 | ₩82,100 | -0.48% | 10.5만 |
|---|
| 2026.03.09 | ₩79,400 | ₩80,800 | ₩74,800 | ₩78,400 | -1.26% | 11만 |
|---|
| 2026.03.06 | ₩78,200 | ₩85,100 | ₩78,200 | ₩84,700 | +8.31% | 12.8만 |
|---|
| 2026.03.05 | ₩78,200 | ₩84,000 | ₩74,600 | ₩79,900 | +2.17% | 20.9만 |
|---|
| 2026.03.04 | ₩80,500 | ₩83,800 | ₩69,800 | ₩71,100 | -11.68% | 20.7만 |
|---|
| 2026.03.03 | ₩80,000 | ₩88,800 | ₩79,400 | ₩82,000 | +2.50% | 21.6만 |
|---|
| 2026.02.27 | ₩81,100 | ₩82,800 | ₩80,200 | ₩82,300 | +1.48% | 9.1만 |
|---|
| 2026.02.26 | ₩79,000 | ₩83,100 | ₩76,600 | ₩82,300 | +4.18% | 16.1만 |
|---|
| 2026.02.25 | ₩80,600 | ₩80,600 | ₩75,900 | ₩76,800 | -4.71% | 9.5만 |
|---|
| 2026.02.24 | ₩77,000 | ₩79,700 | ₩75,100 | ₩78,400 | +1.82% | 6.8만 |
|---|
| 2026.02.23 | ₩82,300 | ₩82,300 | ₩77,500 | ₩77,600 | -5.71% | 9만 |
|---|
| 2026.02.20 | ₩82,600 | ₩82,600 | ₩78,500 | ₩80,900 | -2.06% | 7.7만 |
|---|
| 2026.02.19 | ₩77,700 | ₩80,200 | ₩76,300 | ₩79,800 | +2.70% | 14.2만 |
|---|
| 2026.02.13 | ₩79,100 | ₩87,000 | ₩74,600 | ₩75,100 | -5.06% | 22.3만 |
|---|
| 2026.02.12 | ₩78,200 | ₩82,700 | ₩78,200 | ₩81,200 | +3.84% | 13.5만 |
|---|
| 2026.02.11 | ₩78,500 | ₩80,000 | ₩76,700 | ₩77,000 | -1.91% | 6.9만 |
|---|
| 2026.02.10 | ₩83,000 | ₩83,700 | ₩78,400 | ₩78,500 | -5.42% | 9.2만 |
|---|
| 2026.02.09 | ₩82,100 | ₩83,900 | ₩80,600 | ₩83,200 | +1.34% | 7.7만 |
|---|
| 2026.02.06 | ₩78,700 | ₩81,000 | ₩76,200 | ₩79,300 | +0.76% | 8.6만 |
|---|
| 2026.02.05 | ₩83,000 | ₩86,200 | ₩79,500 | ₩80,500 | -3.01% | 16.6만 |
|---|
| 2026.02.04 | ₩85,200 | ₩88,900 | ₩84,700 | ₩86,800 | +1.88% | 10.1만 |
|---|
| 2026.02.03 | ₩90,000 | ₩90,900 | ₩83,200 | ₩87,600 | -2.67% | 14.5만 |
|---|
| 2026.02.02 | ₩94,600 | ₩95,300 | ₩82,700 | ₩85,000 | -10.15% | 18.5만 |
|---|
| 2026.01.30 | ₩96,000 | ₩100,400 | ₩92,400 | ₩98,500 | +2.60% | 18.5만 |
|---|
| 2026.01.29 | ₩94,700 | ₩97,100 | ₩89,800 | ₩93,400 | -1.37% | 21.6만 |
|---|
| 2026.01.28 | ₩87,900 | ₩93,600 | ₩86,000 | ₩93,400 | +6.26% | 20.4만 |
|---|
| 2026.01.27 | ₩78,600 | ₩88,000 | ₩78,500 | ₩86,300 | +9.80% | 20.7만 |
|---|
| 2026.01.26 | ₩73,500 | ₩79,200 | ₩72,500 | ₩78,900 | +7.35% | 18만 |
|---|
| 2026.01.23 | ₩72,800 | ₩73,500 | ₩70,700 | ₩73,000 | +0.27% | 7.4만 |
|---|
| 2026.01.22 | ₩74,500 | ₩75,400 | ₩71,700 | ₩72,600 | -2.55% | 5.8만 |
|---|
| 2026.01.21 | ₩73,100 | ₩75,200 | ₩70,800 | ₩74,400 | +1.78% | 9만 |
|---|
| 2026.01.20 | ₩73,200 | ₩75,800 | ₩71,000 | ₩74,000 | +1.09% | 8.8만 |
|---|
| 2026.01.19 | ₩70,300 | ₩74,200 | ₩70,200 | ₩72,900 | +3.70% | 6.3만 |
|---|
| 2026.01.16 | ₩72,300 | ₩74,000 | ₩70,900 | ₩71,200 | -1.52% | 4.4만 |
|---|
| 2026.01.15 | ₩70,500 | ₩73,400 | ₩70,500 | ₩72,800 | +3.26% | 5.1만 |
|---|
| 2026.01.14 | ₩71,400 | ₩72,500 | ₩69,100 | ₩72,100 | +0.98% | 4.9만 |
|---|
| 2026.01.13 | ₩70,300 | ₩73,100 | ₩70,300 | ₩72,100 | +2.56% | 6.9만 |
|---|
| 2026.01.12 | ₩70,300 | ₩70,700 | ₩68,600 | ₩70,100 | -0.28% | 5.1만 |
|---|
| 2026.01.09 | ₩70,100 | ₩70,500 | ₩67,700 | ₩69,900 | -0.29% | 9.3만 |
|---|
| 2026.01.08 | ₩69,700 | ₩71,200 | ₩68,500 | ₩69,500 | -0.29% | 6.5만 |
|---|
| 2026.01.07 | ₩72,400 | ₩73,300 | ₩70,400 | ₩70,900 | -2.07% | 8.7만 |
|---|
| 2026.01.06 | ₩71,500 | ₩73,300 | ₩71,300 | ₩73,100 | +2.24% | 5.7만 |
|---|
| 2026.01.05 | ₩73,700 | ₩73,700 | ₩71,100 | ₩72,200 | -2.04% | 7.5만 |
|---|
| 2026.01.02 | ₩71,400 | ₩74,400 | ₩71,400 | ₩73,500 | +2.94% | 6.9만 |
|---|
| 2025.12.30 | ₩70,400 | ₩72,500 | ₩70,400 | ₩71,900 | +2.13% | 8.3만 |
|---|
| 2025.12.29 | ₩72,000 | ₩72,300 | ₩69,100 | ₩71,500 | -0.69% | 8.5만 |
|---|
| 2025.12.26 | ₩71,800 | ₩73,000 | ₩70,600 | ₩72,400 | +0.84% | 12.3만 |
|---|
| 2025.12.24 | ₩70,100 | ₩73,400 | ₩69,400 | ₩72,300 | +3.14% | 14.3만 |
|---|
| 2025.12.23 | ₩68,200 | ₩70,400 | ₩66,800 | ₩69,900 | +2.49% | 8.9만 |
|---|
| 2025.12.22 | ₩66,700 | ₩68,000 | ₩66,000 | ₩67,700 | +1.50% | 7.6만 |
|---|
| 2025.12.19 | ₩66,200 | ₩66,900 | ₩64,900 | ₩66,400 | +0.30% | 3.8만 |
|---|
| 2025.12.18 | ₩66,800 | ₩67,000 | ₩64,600 | ₩65,900 | -1.35% | 7만 |
|---|
| 2025.12.17 | ₩66,000 | ₩67,200 | ₩64,800 | ₩66,900 | +1.36% | 7.7만 |
|---|
| 2025.12.16 | ₩67,300 | ₩67,600 | ₩65,300 | ₩65,700 | -2.38% | 6.4만 |
|---|
| 2025.12.15 | ₩67,100 | ₩68,700 | ₩66,800 | ₩68,000 | +1.34% | 9.5만 |
|---|
| 2025.12.12 | ₩71,100 | ₩71,100 | ₩68,100 | ₩69,200 | -2.67% | 13.4만 |
|---|
| 2025.12.11 | ₩69,700 | ₩72,200 | ₩66,600 | ₩71,100 | +2.01% | 15.4만 |
|---|
| 2025.12.10 | ₩68,900 | ₩70,500 | ₩67,600 | ₩69,500 | +0.87% | 17.2만 |
|---|
| 2025.12.09 | ₩70,300 | ₩70,700 | ₩68,800 | ₩69,500 | -1.14% | 12만 |
|---|
| 2025.12.08 | ₩72,100 | ₩72,200 | ₩69,000 | ₩70,300 | -2.50% | 18만 |
|---|
| 2025.12.05 | ₩75,300 | ₩76,600 | ₩72,300 | ₩73,300 | -2.66% | 14.3만 |
|---|
| 2025.12.04 | ₩70,400 | ₩76,300 | ₩69,900 | ₩76,000 | +7.95% | 28.5만 |
|---|
| 2025.12.03 | ₩69,700 | ₩71,700 | ₩69,400 | ₩71,400 | +2.44% | 11.2만 |
|---|
| 2025.12.02 | ₩66,400 | ₩70,200 | ₩65,800 | ₩70,000 | +5.42% | 19.6만 |
|---|
| 2025.12.01 | ₩65,600 | ₩67,200 | ₩64,600 | ₩65,300 | -0.46% | 10.5만 |
|---|
| 2025.11.28 | ₩65,200 | ₩65,900 | ₩64,500 | ₩65,600 | +0.61% | 6.5만 |
|---|
| 2025.11.27 | ₩60,400 | ₩66,700 | ₩59,600 | ₩65,600 | +8.61% | 18.4만 |
|---|
| 2025.11.26 | ₩59,200 | ₩60,900 | ₩57,400 | ₩59,800 | +1.01% | 11.4만 |
|---|
| 2025.11.25 | ₩59,700 | ₩60,500 | ₩55,400 | ₩58,700 | -1.68% | 11.3만 |
|---|
| 2025.11.24 | ₩60,400 | ₩60,500 | ₩58,100 | ₩58,800 | -2.65% | 22만 |
|---|
| 2025.11.21 | ₩61,000 | ₩62,000 | ₩59,400 | ₩59,400 | -2.62% | 8.1만 |
|---|
| 2025.11.20 | ₩64,400 | ₩65,000 | ₩62,300 | ₩63,700 | -1.09% | 4.6만 |
|---|
| 2025.11.19 | ₩63,600 | ₩64,300 | ₩62,300 | ₩63,800 | +0.31% | 5.9만 |
|---|
| 2025.11.18 | ₩63,000 | ₩65,100 | ₩62,400 | ₩64,400 | +2.22% | 7.1만 |
|---|
| 2025.11.17 | ₩63,000 | ₩64,500 | ₩62,000 | ₩64,200 | +1.90% | 7.3만 |
|---|
| 2025.11.14 | ₩63,600 | ₩64,200 | ₩61,500 | ₩63,200 | -0.63% | 10.7만 |
|---|
| 2025.11.13 | ₩64,100 | ₩66,900 | ₩62,400 | ₩66,900 | +4.37% | 8.7만 |
|---|
| 2025.11.12 | ₩64,800 | ₩65,200 | ₩63,000 | ₩65,200 | +0.62% | 6.5만 |
|---|
| 2025.11.11 | ₩64,500 | ₩65,100 | ₩63,600 | ₩64,300 | -0.31% | 11.2만 |
|---|
| 2025.11.10 | ₩64,400 | ₩64,900 | ₩61,900 | ₩64,000 | -0.62% | 13.2만 |
|---|
| 2025.11.07 | ₩65,900 | ₩66,900 | ₩63,100 | ₩64,000 | -2.88% | 12.8만 |
|---|
| 2025.11.06 | ₩67,300 | ₩67,800 | ₩64,900 | ₩67,000 | -0.45% | 10.9만 |
|---|
| 2025.11.05 | ₩64,800 | ₩66,300 | ₩62,700 | ₩66,000 | +1.85% | 16.7만 |
|---|
| 2025.11.04 | ₩66,600 | ₩67,900 | ₩65,100 | ₩66,600 | 0.00% | 16.4만 |
|---|
| 2025.11.03 | ₩65,000 | ₩66,600 | ₩63,600 | ₩66,400 | +2.15% | 19.4만 |
|---|
| 2025.10.31 | ₩64,300 | ₩66,800 | ₩62,300 | ₩65,900 | +2.49% | 13.4만 |
|---|
| 2025.10.30 | ₩61,200 | ₩65,000 | ₩60,500 | ₩64,600 | +5.56% | 25.9만 |
|---|
| 2025.10.29 | ₩59,600 | ₩61,600 | ₩58,700 | ₩60,900 | +2.18% | 18.4만 |
|---|
| 2025.10.28 | ₩58,400 | ₩60,100 | ₩57,800 | ₩59,000 | +1.03% | 8.5만 |
|---|
| 2025.10.27 | ₩59,200 | ₩59,300 | ₩57,500 | ₩58,400 | -1.35% | 10.4만 |
|---|
| 2025.10.24 | ₩60,500 | ₩60,900 | ₩58,500 | ₩59,500 | -1.65% | 9.5만 |
|---|
| 2025.10.23 | ₩59,000 | ₩61,600 | ₩58,500 | ₩59,600 | +1.02% | 21.5만 |
|---|
| 2025.10.22 | ₩58,600 | ₩61,500 | ₩57,100 | ₩60,000 | +2.39% | 22만 |
|---|
| 2025.10.21 | ₩55,800 | ₩60,800 | ₩55,800 | ₩58,600 | +5.02% | 47.2만 |
|---|
| 2025.10.20 | ₩51,400 | ₩56,500 | ₩50,500 | ₩55,900 | +8.75% | 24.4만 |
|---|
| 2025.10.17 | ₩50,400 | ₩52,200 | ₩50,200 | ₩51,700 | +2.58% | 6.1만 |
|---|
| 2025.10.16 | ₩51,200 | ₩51,700 | ₩50,500 | ₩51,300 | +0.20% | 3.9만 |
|---|
| 2025.10.15 | ₩52,000 | ₩52,300 | ₩51,100 | ₩51,700 | -0.58% | 4.6만 |
|---|
| 2025.10.14 | ₩54,300 | ₩54,300 | ₩50,300 | ₩51,600 | -4.97% | 8만 |
|---|
| 2025.10.13 | ₩51,400 | ₩53,500 | ₩51,000 | ₩53,200 | +3.50% | 6.4만 |
|---|
| 2025.10.10 | ₩53,700 | ₩53,900 | ₩52,000 | ₩52,800 | -1.68% | 6.9만 |
|---|