시장 데이터를 불러오는 중
전체 종목
뉴로메카 과거 주가
Neuromeka · 348340.KQ · KOSDAQ
주요 제품·사업: 협동로봇, 협동로봇 자동화 플랫폼, 로봇제어기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuromeka · 348340.KQ · KOSDAQ
주요 제품·사업: 협동로봇, 협동로봇 자동화 플랫폼, 로봇제어기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,150 | ₩22,450 | ₩20,100 | ₩21,400 | +1.18% | 69.8만 |
| 2026.10.07 | ₩22,550 | ₩22,950 | ₩21,050 | ₩21,150 | -6.21% | 35.9만 |
| 2026.10.06 | ₩23,500 | ₩23,500 | ₩22,200 | ₩22,550 | -4.04% | 59.1만 |
| 2026.10.02 | ₩20,950 | ₩22,500 | ₩20,250 | ₩22,300 | +6.44% | 59.3만 |
| 2026.10.01 | ₩20,250 | ₩21,100 | ₩19,830 | ₩20,900 | +3.21% | 32.3만 |
| 2026.09.30 | ₩20,150 | ₩20,400 | ₩19,850 | ₩19,950 | -0.99% | 14.7만 |
| 2026.09.29 | ₩20,850 | ₩20,850 | ₩19,800 | ₩20,150 | -3.36% | 22.6만 |
| 2026.09.28 | ₩20,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,700 |
| ₩20,250 |
| +1.25% |
| 30.3만 |
| 2026.09.23 | ₩19,900 | ₩20,400 | ₩19,410 | ₩20,050 | +0.75% | 33.3만 |
|---|
| 2026.09.22 | ₩20,300 | ₩20,500 | ₩19,420 | ₩19,570 | -3.60% | 36.5만 |
|---|
| 2026.09.21 | ₩19,520 | ₩19,990 | ₩18,640 | ₩19,910 | +2.00% | 47만 |
|---|
| 2026.09.18 | ₩18,650 | ₩19,500 | ₩18,610 | ₩19,470 | +4.40% | 41.4만 |
|---|
| 2026.09.17 | ₩17,960 | ₩18,760 | ₩17,800 | ₩18,400 | +2.45% | 21.1만 |
|---|
| 2026.09.16 | ₩17,870 | ₩18,110 | ₩17,470 | ₩17,960 | +0.50% | 15.2만 |
|---|
| 2026.09.15 | ₩17,530 | ₩18,955 | ₩17,340 | ₩17,860 | +1.88% | 34.7만 |
|---|
| 2026.09.14 | ₩18,440 | ₩18,650 | ₩17,500 | ₩17,510 | -5.04% | 27만 |
|---|
| 2026.09.11 | ₩18,300 | ₩19,710 | ₩18,040 | ₩19,020 | +3.93% | 69.7만 |
|---|
| 2026.09.10 | ₩18,650 | ₩18,880 | ₩17,960 | ₩18,400 | -1.34% | 33.7만 |
|---|
| 2026.09.09 | ₩18,500 | ₩18,950 | ₩18,190 | ₩18,200 | -1.62% | 21.1만 |
|---|
| 2026.09.08 | ₩18,220 | ₩19,220 | ₩18,060 | ₩18,230 | +0.05% | 40.3만 |
|---|
| 2026.09.07 | ₩17,500 | ₩18,960 | ₩17,200 | ₩18,080 | +3.31% | 58.7만 |
|---|
| 2026.09.04 | ₩16,250 | ₩17,670 | ₩16,250 | ₩17,240 | +6.09% | 53.4만 |
|---|
| 2026.09.03 | ₩16,340 | ₩16,450 | ₩15,810 | ₩16,000 | -2.08% | 19.1만 |
|---|
| 2026.09.02 | ₩17,000 | ₩17,400 | ₩16,150 | ₩16,210 | -4.65% | 39.6만 |
|---|
| 2026.09.01 | ₩18,350 | ₩18,450 | ₩17,380 | ₩17,760 | -3.22% | 30.9만 |
|---|
| 2026.08.31 | ₩18,900 | ₩18,910 | ₩17,860 | ₩18,520 | -2.01% | 29.2만 |
|---|
| 2026.08.28 | ₩18,800 | ₩19,250 | ₩18,410 | ₩18,980 | +0.96% | 52만 |
|---|
| 2026.08.27 | ₩18,930 | ₩19,500 | ₩18,630 | ₩19,290 | +1.90% | 28.7만 |
|---|
| 2026.08.26 | ₩18,710 | ₩19,200 | ₩18,110 | ₩19,050 | +1.82% | 46.6만 |
|---|
| 2026.08.25 | ₩19,680 | ₩19,850 | ₩18,200 | ₩19,080 | -3.05% | 31.3만 |
|---|
| 2026.08.24 | ₩19,540 | ₩20,250 | ₩18,960 | ₩19,140 | -2.05% | 52.4만 |
|---|
| 2026.08.21 | ₩19,850 | ₩19,980 | ₩18,920 | ₩19,530 | -1.61% | 30.8만 |
|---|
| 2026.08.20 | ₩20,700 | ₩20,850 | ₩20,100 | ₩20,100 | -2.90% | 28.8만 |
|---|
| 2026.08.19 | ₩20,450 | ₩21,900 | ₩20,200 | ₩20,500 | +0.24% | 30.7만 |
|---|
| 2026.08.18 | ₩22,500 | ₩24,200 | ₩21,100 | ₩21,300 | -5.33% | 80만 |
|---|
| 2026.08.14 | ₩21,350 | ₩27,500 | ₩21,250 | ₩23,600 | +10.54% | 112.1만 |
|---|
| 2026.08.13 | ₩20,950 | ₩22,000 | ₩20,650 | ₩21,400 | +2.15% | 31.5만 |
|---|
| 2026.08.12 | ₩20,700 | ₩21,550 | ₩20,000 | ₩20,600 | -0.48% | 19.7만 |
|---|
| 2026.08.11 | ₩20,750 | ₩21,850 | ₩20,200 | ₩20,700 | -0.24% | 27.6만 |
|---|
| 2026.08.10 | ₩19,600 | ₩21,850 | ₩19,200 | ₩20,700 | +5.61% | 35.3만 |
|---|
| 2026.08.07 | ₩20,500 | ₩21,300 | ₩19,210 | ₩19,430 | -5.22% | 25.6만 |
|---|
| 2026.08.06 | ₩22,150 | ₩22,200 | ₩19,450 | ₩19,870 | -10.29% | 46.1만 |
|---|
| 2026.08.05 | ₩22,300 | ₩23,500 | ₩21,150 | ₩21,500 | -3.59% | 35.8만 |
|---|
| 2026.08.04 | ₩18,633 | ₩22,200 | ₩18,567 | ₩21,000 | +12.70% | 95.7만 |
|---|
| 2026.08.03 | ₩17,500 | ₩19,200 | ₩16,800 | ₩18,467 | +5.52% | 45.5만 |
|---|
| 2026.07.31 | ₩15,933 | ₩17,733 | ₩15,767 | ₩17,433 | +9.41% | 30만 |
|---|
| 2026.07.30 | ₩15,867 | ₩16,767 | ₩15,033 | ₩15,367 | -3.15% | 24.3만 |
|---|
| 2026.07.29 | ₩17,367 | ₩17,967 | ₩14,700 | ₩15,933 | -8.25% | 40.2만 |
|---|
| 2026.07.28 | ₩18,200 | ₩18,367 | ₩16,667 | ₩16,967 | -6.78% | 21.7만 |
|---|
| 2026.07.27 | ₩18,500 | ₩19,367 | ₩18,000 | ₩18,600 | +0.54% | 22만 |
|---|
| 2026.07.24 | ₩19,333 | ₩19,333 | ₩17,700 | ₩17,867 | -7.59% | 26.3만 |
|---|
| 2026.07.23 | ₩20,400 | ₩21,000 | ₩18,367 | ₩19,533 | -4.25% | 102.1만 |
|---|
| 2026.07.22 | ₩21,833 | ₩23,033 | ₩20,300 | ₩20,367 | -6.72% | 44.9만 |
|---|
| 2026.07.21 | ₩18,800 | ₩20,333 | ₩18,467 | ₩19,500 | +3.72% | 15.2만 |
|---|
| 2026.07.20 | ₩19,667 | ₩20,100 | ₩18,700 | ₩18,767 | -4.58% | 8.1만 |
|---|
| 2026.07.16 | ₩21,133 | ₩21,267 | ₩20,100 | ₩20,267 | -4.10% | 8.6만 |
|---|
| 2026.07.15 | ₩20,933 | ₩21,300 | ₩20,033 | ₩21,133 | +0.96% | 9.9만 |
|---|
| 2026.07.14 | ₩20,400 | ₩20,433 | ₩18,633 | ₩19,667 | -3.59% | 14.2만 |
|---|
| 2026.07.13 | ₩21,967 | ₩22,933 | ₩20,333 | ₩20,433 | -6.98% | 12.8만 |
|---|
| 2026.07.10 | ₩21,467 | ₩22,667 | ₩21,200 | ₩21,967 | +2.33% | 11.4만 |
|---|
| 2026.07.09 | ₩20,333 | ₩22,367 | ₩20,267 | ₩21,367 | +5.08% | 27.3만 |
|---|
| 2026.07.08 | ₩21,733 | ₩21,733 | ₩20,000 | ₩20,300 | -6.60% | 20.3만 |
|---|
| 2026.07.07 | ₩22,667 | ₩23,500 | ₩21,533 | ₩22,033 | -2.79% | 15.8만 |
|---|
| 2026.07.06 | ₩23,800 | ₩23,800 | ₩21,900 | ₩22,833 | -4.06% | 24.5만 |
|---|
| 2026.07.03 | ₩23,267 | ₩24,033 | ₩21,667 | ₩23,800 | +2.29% | 15.9만 |
|---|
| 2026.07.02 | ₩25,033 | ₩25,033 | ₩23,000 | ₩23,067 | -7.86% | 15.3만 |
|---|
| 2026.07.01 | ₩25,300 | ₩26,133 | ₩24,600 | ₩25,667 | +1.45% | 10.2만 |
|---|
| 2026.06.30 | ₩26,000 | ₩26,333 | ₩24,133 | ₩25,133 | -3.33% | 12.9만 |
|---|
| 2026.06.29 | ₩22,367 | ₩25,467 | ₩22,267 | ₩25,300 | +13.11% | 18.7만 |
|---|
| 2026.06.26 | ₩24,000 | ₩24,000 | ₩21,867 | ₩22,567 | -5.97% | 24.7만 |
|---|
| 2026.06.25 | ₩26,167 | ₩26,333 | ₩24,000 | ₩24,133 | -7.77% | 16만 |
|---|
| 2026.06.24 | ₩24,733 | ₩26,233 | ₩24,633 | ₩25,833 | +4.45% | 21.1만 |
|---|
| 2026.06.23 | ₩26,667 | ₩27,333 | ₩24,367 | ₩24,500 | -8.12% | 32.1만 |
|---|
| 2026.06.22 | ₩28,233 | ₩28,800 | ₩26,700 | ₩27,067 | -4.13% | 23.4만 |
|---|
| 2026.06.19 | ₩31,633 | ₩31,633 | ₩28,333 | ₩28,833 | -8.85% | 33.8만 |
|---|
| 2026.06.18 | ₩30,568 | ₩30,806 | ₩28,269 | ₩29,791 | -2.54% | 39.1만 |
|---|
| 2026.06.17 | ₩29,075 | ₩30,388 | ₩28,627 | ₩30,090 | +3.49% | 24.8만 |
|---|
| 2026.06.16 | ₩30,150 | ₩30,568 | ₩28,866 | ₩29,015 | -3.76% | 20.8만 |
|---|
| 2026.06.15 | ₩30,985 | ₩31,045 | ₩29,553 | ₩29,791 | -3.85% | 26.4만 |
|---|
| 2026.06.12 | ₩28,478 | ₩31,642 | ₩27,941 | ₩29,553 | +3.77% | 74.9만 |
|---|
| 2026.06.11 | ₩27,165 | ₩27,851 | ₩26,209 | ₩27,373 | +0.77% | 27만 |
|---|
| 2026.06.10 | ₩27,582 | ₩28,926 | ₩26,985 | ₩27,463 | -0.43% | 133 |
|---|
| 2026.06.09 | ₩28,627 | ₩29,135 | ₩27,165 | ₩27,582 | -3.65% | 25.8만 |
|---|
| 2026.06.08 | ₩27,015 | ₩30,150 | ₩25,284 | ₩27,702 | +2.54% | 36.8만 |
|---|
| 2026.06.05 | ₩29,791 | ₩29,791 | ₩27,642 | ₩29,135 | -2.20% | 58.4만 |
|---|
| 2026.06.04 | ₩30,568 | ₩31,224 | ₩28,926 | ₩29,971 | -1.95% | 52.7만 |
|---|
| 2026.06.02 | ₩31,762 | ₩33,911 | ₩30,508 | ₩32,239 | +1.50% | 87.5만 |
|---|
| 2026.06.01 | ₩32,657 | ₩33,433 | ₩30,209 | ₩31,045 | -4.94% | 96.5만 |
|---|
| 2026.05.29 | ₩34,150 | ₩34,209 | ₩31,045 | ₩31,821 | -6.82% | 52.9만 |
|---|
| 2026.05.28 | ₩35,702 | ₩36,000 | ₩31,941 | ₩33,135 | -7.19% | 66.3만 |
|---|
| 2026.05.27 | ₩37,374 | ₩37,374 | ₩34,627 | ₩34,806 | -6.87% | 49.6만 |
|---|
| 2026.05.26 | ₩39,344 | ₩39,403 | ₩37,314 | ₩37,433 | -4.86% | 37.6만 |
|---|
| 2026.05.22 | ₩39,403 | ₩40,180 | ₩38,209 | ₩38,747 | -1.67% | 45.7만 |
|---|
| 2026.05.21 | ₩34,866 | ₩40,538 | ₩34,627 | ₩39,583 | +13.53% | 69.5만 |
|---|
| 2026.05.20 | ₩35,105 | ₩35,702 | ₩32,239 | ₩33,254 | -5.27% | 53.9만 |
|---|
| 2026.05.19 | ₩38,389 | ₩39,702 | ₩35,403 | ₩35,702 | -7.00% | 47.9만 |
|---|
| 2026.05.18 | ₩40,299 | ₩41,135 | ₩36,836 | ₩38,926 | -3.41% | 59.9만 |
|---|
| 2026.05.15 | ₩43,105 | ₩45,911 | ₩38,866 | ₩40,239 | -6.65% | 174.9만 |
|---|
| 2026.05.14 | ₩46,568 | ₩47,045 | ₩41,075 | ₩43,702 | -6.15% | 117.3만 |
|---|
| 2026.05.13 | ₩45,433 | ₩45,851 | ₩42,807 | ₩45,493 | +0.13% | 163.3만 |
|---|
| 2026.05.12 | ₩41,792 | ₩49,254 | ₩41,195 | ₩45,195 | +8.14% | 631.9만 |
|---|
| 2026.05.11 | ₩38,926 | ₩41,672 | ₩36,060 | ₩40,060 | +2.91% | 152만 |
|---|
| 2026.05.08 | ₩38,150 | ₩41,015 | ₩38,090 | ₩38,926 | +2.03% | 125만 |
|---|
| 2026.05.07 | ₩38,926 | ₩39,433 | ₩37,135 | ₩37,314 | -4.14% | 52.9만 |
|---|
| 2026.05.06 | ₩40,359 | ₩40,418 | ₩38,030 | ₩38,866 | -3.70% | 58.4만 |
|---|
| 2026.05.04 | ₩39,702 | ₩41,314 | ₩39,284 | ₩40,359 | +1.65% | 81.7만 |
|---|
| 2026.04.30 | ₩40,836 | ₩41,612 | ₩38,209 | ₩38,687 | -5.26% | 72.8만 |
|---|
| 2026.04.29 | ₩41,015 | ₩41,075 | ₩39,045 | ₩39,224 | -4.37% | 54만 |
|---|
| 2026.04.28 | ₩39,941 | ₩41,075 | ₩38,209 | ₩40,478 | +1.35% | 105.1만 |
|---|
| 2026.04.27 | ₩37,792 | ₩40,836 | ₩36,478 | ₩39,463 | +4.42% | 207.7만 |
|---|
| 2026.04.24 | ₩39,821 | ₩42,090 | ₩39,045 | ₩41,732 | +4.80% | 76.3만 |
|---|
| 2026.04.23 | ₩40,657 | ₩40,956 | ₩38,806 | ₩39,821 | -2.06% | 49.6만 |
|---|
| 2026.04.22 | ₩41,612 | ₩41,732 | ₩39,583 | ₩40,239 | -3.30% | 40.7만 |
|---|
| 2026.04.21 | ₩41,254 | ₩41,911 | ₩39,821 | ₩41,612 | +0.87% | 62.9만 |
|---|
| 2026.04.20 | ₩39,463 | ₩41,642 | ₩38,209 | ₩40,538 | +2.72% | 53.9만 |
|---|
| 2026.04.17 | ₩40,777 | ₩40,956 | ₩38,986 | ₩39,523 | -3.07% | 46.7만 |
|---|
| 2026.04.16 | ₩39,403 | ₩42,448 | ₩39,165 | ₩40,001 | +1.52% | 101만 |
|---|
| 2026.04.15 | ₩39,583 | ₩39,642 | ₩36,657 | ₩38,090 | -3.77% | 89.4만 |
|---|
| 2026.04.14 | ₩34,806 | ₩39,344 | ₩34,329 | ₩38,448 | +10.46% | 127.6만 |
|---|
| 2026.04.13 | ₩33,194 | ₩34,448 | ₩32,836 | ₩33,672 | +1.44% | 22.6만 |
|---|
| 2026.04.10 | ₩34,627 | ₩35,105 | ₩33,911 | ₩34,090 | -1.55% | 26.4만 |
|---|
| 2026.04.09 | ₩36,777 | ₩37,075 | ₩33,971 | ₩34,150 | -7.14% | 80.4만 |
|---|
| 2026.04.08 | ₩35,224 | ₩36,956 | ₩34,866 | ₩36,777 | +4.41% | 37.1만 |
|---|
| 2026.04.07 | ₩34,388 | ₩35,403 | ₩33,254 | ₩33,851 | -1.56% | 28.8만 |
|---|
| 2026.04.06 | ₩34,269 | ₩34,747 | ₩33,433 | ₩34,030 | -0.70% | 34.5만 |
|---|
| 2026.04.03 | ₩37,254 | ₩37,374 | ₩34,150 | ₩34,150 | -8.33% | 60.6만 |
|---|
| 2026.04.02 | ₩40,956 | ₩40,956 | ₩35,583 | ₩36,060 | -11.95% | 49.9만 |
|---|
| 2026.04.01 | ₩37,493 | ₩39,165 | ₩36,717 | ₩38,389 | +2.39% | 26.7만 |
|---|
| 2026.03.31 | ₩37,612 | ₩38,090 | ₩35,523 | ₩35,762 | -4.92% | 27.5만 |
|---|
| 2026.03.30 | ₩37,553 | ₩39,045 | ₩36,478 | ₩37,314 | -0.64% | 21만 |
|---|
| 2026.03.27 | ₩37,015 | ₩40,657 | ₩36,239 | ₩38,150 | +3.06% | 41.7만 |
|---|
| 2026.03.26 | ₩39,523 | ₩39,762 | ₩37,971 | ₩38,150 | -3.47% | 20.1만 |
|---|
| 2026.03.25 | ₩39,702 | ₩39,881 | ₩38,448 | ₩39,523 | -0.45% | 27.1만 |
|---|
| 2026.03.24 | ₩38,747 | ₩39,642 | ₩37,314 | ₩39,105 | +0.92% | 32.3만 |
|---|
| 2026.03.23 | ₩38,806 | ₩38,866 | ₩36,777 | ₩37,195 | -4.15% | 47만 |
|---|
| 2026.03.20 | ₩41,911 | ₩42,448 | ₩39,165 | ₩40,001 | -4.56% | 61.5만 |
|---|
| 2026.03.19 | ₩41,195 | ₩43,523 | ₩40,777 | ₩41,612 | +1.01% | 40.3만 |
|---|
| 2026.03.18 | ₩42,030 | ₩43,165 | ₩41,374 | ₩42,866 | +1.99% | 47만 |
|---|
| 2026.03.17 | ₩40,836 | ₩42,687 | ₩40,239 | ₩41,075 | +0.58% | 61.5만 |
|---|
| 2026.03.16 | ₩41,374 | ₩42,508 | ₩39,224 | ₩39,762 | -3.90% | 59.6만 |
|---|
| 2026.03.13 | ₩42,269 | ₩43,344 | ₩40,657 | ₩41,374 | -2.12% | 87.7만 |
|---|
| 2026.03.12 | ₩45,553 | ₩46,150 | ₩43,583 | ₩44,180 | -3.01% | 47.1만 |
|---|
| 2026.03.11 | ₩44,538 | ₩47,702 | ₩43,344 | ₩45,553 | +2.28% | 117.7만 |
|---|
| 2026.03.10 | ₩44,001 | ₩44,418 | ₩41,732 | ₩42,747 | -2.85% | 60.5만 |
|---|
| 2026.03.09 | ₩41,195 | ₩43,523 | ₩39,642 | ₩41,612 | +1.01% | 50.7만 |
|---|
| 2026.03.06 | ₩42,090 | ₩46,568 | ₩41,792 | ₩44,598 | +5.96% | 86.4만 |
|---|
| 2026.03.05 | ₩41,792 | ₩43,583 | ₩40,060 | ₩42,209 | +1.00% | 90.9만 |
|---|
| 2026.03.04 | ₩44,478 | ₩44,777 | ₩36,836 | ₩38,150 | -14.23% | 157.6만 |
|---|
| 2026.03.03 | ₩46,687 | ₩51,642 | ₩45,553 | ₩45,971 | -1.53% | 172.2만 |
|---|
| 2026.02.27 | ₩46,986 | ₩50,747 | ₩46,508 | ₩48,777 | +3.81% | 144.1만 |
|---|
| 2026.02.26 | ₩51,045 | ₩52,419 | ₩47,463 | ₩47,941 | -6.08% | 167.1만 |
|---|
| 2026.02.25 | ₩49,433 | ₩51,045 | ₩47,284 | ₩51,045 | +3.26% | 121.7만 |
|---|
| 2026.02.24 | ₩45,493 | ₩48,538 | ₩45,015 | ₩48,060 | +5.64% | 101만 |
|---|
| 2026.02.23 | ₩46,568 | ₩47,284 | ₩45,015 | ₩45,433 | -2.44% | 81.6만 |
|---|
| 2026.02.20 | ₩49,314 | ₩49,433 | ₩46,329 | ₩46,568 | -5.57% | 120.6만 |
|---|
| 2026.02.19 | ₩50,150 | ₩50,210 | ₩47,583 | ₩49,314 | -1.67% | 73.4만 |
|---|
| 2026.02.13 | ₩47,165 | ₩51,105 | ₩47,045 | ₩49,553 | +5.06% | 102.1만 |
|---|
| 2026.02.12 | ₩50,030 | ₩50,687 | ₩47,463 | ₩48,538 | -2.98% | 111.2만 |
|---|
| 2026.02.11 | ₩53,016 | ₩53,135 | ₩49,672 | ₩49,911 | -5.86% | 103.4만 |
|---|
| 2026.02.10 | ₩57,851 | ₩57,911 | ₩52,836 | ₩52,896 | -8.57% | 105.3만 |
|---|
| 2026.02.09 | ₩54,866 | ₩57,195 | ₩52,538 | ₩55,822 | +1.74% | 138.1만 |
|---|
| 2026.02.06 | ₩55,523 | ₩62,389 | ₩53,075 | ₩54,210 | -2.37% | 241.7만 |
|---|
| 2026.02.05 | ₩53,016 | ₩59,463 | ₩52,001 | ₩58,508 | +10.36% | 229.7만 |
|---|
| 2026.02.04 | ₩52,717 | ₩56,120 | ₩50,866 | ₩54,628 | +3.62% | 143.7만 |
|---|
| 2026.02.03 | ₩52,478 | ₩56,598 | ₩51,344 | ₩52,657 | +0.34% | 235.8만 |
|---|
| 2026.02.02 | ₩52,657 | ₩55,225 | ₩48,478 | ₩49,374 | -6.24% | 259.8만 |
|---|
| 2026.01.30 | ₩56,180 | ₩57,792 | ₩53,911 | ₩54,807 | -2.44% | 144만 |
|---|
| 2026.01.29 | ₩59,046 | ₩59,105 | ₩55,225 | ₩56,717 | -3.94% | 206.2만 |
|---|
| 2026.01.28 | ₩54,329 | ₩60,299 | ₩53,135 | ₩57,135 | +5.16% | 502.6만 |
|---|
| 2026.01.27 | ₩57,613 | ₩62,508 | ₩51,941 | ₩52,538 | -8.81% | 467.1만 |
|---|
| 2026.01.26 | ₩64,001 | ₩74,508 | ₩50,866 | ₩60,896 | -4.85% | 1218.3만 |
|---|
| 2026.01.23 | ₩72,658 | ₩72,658 | ₩72,658 | ₩72,658 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩74,031 | ₩82,986 | ₩62,508 | ₩72,658 | -1.85% | 837.7만 |
|---|
| 2026.01.21 | ₩58,866 | ₩72,479 | ₩53,075 | ₩68,658 | +16.63% | 967.2만 |
|---|
| 2026.01.20 | ₩55,762 | ₩55,762 | ₩55,762 | ₩55,762 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩47,822 | ₩55,762 | ₩47,762 | ₩55,762 | +16.60% | 196.2만 |
|---|
| 2026.01.16 | ₩34,030 | ₩43,642 | ₩33,254 | ₩42,926 | +26.14% | 774.3만 |
|---|
| 2026.01.15 | ₩31,045 | ₩34,209 | ₩30,568 | ₩33,612 | +8.27% | 307.7만 |
|---|
| 2026.01.14 | ₩31,463 | ₩33,612 | ₩29,762 | ₩32,418 | +3.04% | 655.3만 |
|---|
| 2026.01.13 | ₩20,478 | ₩25,881 | ₩20,000 | ₩25,881 | +26.38% | 449.4만 |
|---|
| 2026.01.12 | ₩20,896 | ₩20,926 | ₩19,582 | ₩19,911 | -4.71% | 64.6만 |
|---|
| 2026.01.09 | ₩19,523 | ₩21,194 | ₩19,344 | ₩20,508 | +5.05% | 156.6만 |
|---|
| 2026.01.08 | ₩19,552 | ₩19,552 | ₩18,866 | ₩19,344 | -1.07% | 30.4만 |
|---|
| 2026.01.07 | ₩19,612 | ₩19,941 | ₩19,105 | ₩19,702 | +0.46% | 39.5만 |
|---|
| 2026.01.06 | ₩20,209 | ₩20,299 | ₩18,985 | ₩19,702 | -2.51% | 52.2만 |
|---|
| 2026.01.05 | ₩20,358 | ₩20,388 | ₩19,761 | ₩19,941 | -2.05% | 43.9만 |
|---|
| 2026.01.02 | ₩19,941 | ₩21,045 | ₩19,672 | ₩20,358 | +2.10% | 59.4만 |
|---|
| 2025.12.30 | ₩21,433 | ₩21,612 | ₩19,224 | ₩19,642 | -8.36% | 91.1만 |
|---|
| 2025.12.29 | ₩19,164 | ₩20,806 | ₩19,105 | ₩20,120 | +4.98% | 74.8만 |
|---|
| 2025.12.26 | ₩19,015 | ₩19,164 | ₩18,418 | ₩18,627 | -2.04% | 18.2만 |
|---|
| 2025.12.24 | ₩19,373 | ₩19,970 | ₩18,747 | ₩18,985 | -2.00% | 28.6만 |
|---|
| 2025.12.23 | ₩19,791 | ₩20,329 | ₩18,806 | ₩19,194 | -3.02% | 40.7만 |
|---|
| 2025.12.22 | ₩20,239 | ₩20,388 | ₩19,493 | ₩20,090 | -0.74% | 48.9만 |
|---|
| 2025.12.19 | ₩18,179 | ₩20,060 | ₩17,582 | ₩19,821 | +9.03% | 62.6만 |
|---|
| 2025.12.18 | ₩17,344 | ₩18,478 | ₩17,314 | ₩17,732 | +2.24% | 26.8만 |
|---|
| 2025.12.17 | ₩19,045 | ₩19,224 | ₩17,821 | ₩18,030 | -5.33% | 31.3만 |
|---|
| 2025.12.16 | ₩20,985 | ₩21,015 | ₩18,806 | ₩18,866 | -10.10% | 57.9만 |
|---|
| 2025.12.15 | ₩19,791 | ₩21,194 | ₩19,552 | ₩20,687 | +4.52% | 88.3만 |
|---|
| 2025.12.12 | ₩19,732 | ₩20,150 | ₩19,314 | ₩20,150 | +2.12% | 43.9만 |
|---|
| 2025.12.11 | ₩20,000 | ₩20,418 | ₩19,552 | ₩19,732 | -1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩19,941 | ₩20,299 | ₩19,552 | ₩20,120 | +0.90% | 42.6만 |
|---|
| 2025.12.09 | ₩18,508 | ₩20,657 | ₩18,269 | ₩20,209 | +9.19% | 84만 |
|---|
| 2025.12.08 | ₩18,597 | ₩19,344 | ₩17,851 | ₩18,985 | +2.09% | 38.7만 |
|---|
| 2025.12.05 | ₩19,493 | ₩19,881 | ₩18,269 | ₩18,627 | -4.44% | 107.8만 |
|---|
| 2025.12.04 | ₩18,985 | ₩19,135 | ₩18,149 | ₩18,299 | -3.62% | 61.6만 |
|---|
| 2025.12.03 | ₩18,299 | ₩18,478 | ₩17,911 | ₩18,179 | -0.65% | 19.3만 |
|---|
| 2025.12.02 | ₩18,000 | ₩18,448 | ₩17,463 | ₩18,418 | +2.32% | 37.1만 |
|---|
| 2025.12.01 | ₩18,358 | ₩18,538 | ₩17,075 | ₩17,493 | -4.72% | 66만 |
|---|
| 2025.11.28 | ₩16,746 | ₩18,597 | ₩16,717 | ₩18,358 | +9.63% | 84.1만 |
|---|
| 2025.11.27 | ₩16,120 | ₩16,567 | ₩16,000 | ₩16,418 | +1.85% | 19.1만 |
|---|
| 2025.11.26 | ₩16,060 | ₩16,209 | ₩15,791 | ₩16,120 | +0.37% | 10.1만 |
|---|
| 2025.11.25 | ₩16,866 | ₩16,866 | ₩15,851 | ₩15,941 | -5.49% | 13.8만 |
|---|
| 2025.11.24 | ₩17,015 | ₩17,164 | ₩16,418 | ₩16,627 | -2.28% | 20.8만 |
|---|
| 2025.11.21 | ₩15,552 | ₩17,314 | ₩15,463 | ₩16,866 | +8.45% | 42.8만 |
|---|
| 2025.11.20 | ₩16,418 | ₩16,478 | ₩16,000 | ₩16,209 | -1.27% | 14.9만 |
|---|
| 2025.11.19 | ₩16,120 | ₩16,269 | ₩15,314 | ₩16,120 | 0.00% | 19만 |
|---|
| 2025.11.18 | ₩16,120 | ₩16,179 | ₩15,075 | ₩15,224 | -5.56% | 15.4만 |
|---|
| 2025.11.17 | ₩16,448 | ₩16,508 | ₩15,552 | ₩16,269 | -1.09% | 18.6만 |
|---|
| 2025.11.14 | ₩16,329 | ₩16,388 | ₩15,970 | ₩16,090 | -1.46% | 15.4만 |
|---|
| 2025.11.13 | ₩16,717 | ₩16,926 | ₩16,209 | ₩16,866 | +0.89% | 15.6만 |
|---|
| 2025.11.12 | ₩16,836 | ₩16,866 | ₩16,478 | ₩16,687 | -0.89% | 16.3만 |
|---|
| 2025.11.11 | ₩17,642 | ₩17,672 | ₩16,418 | ₩16,657 | -5.58% | 24.4만 |
|---|
| 2025.11.10 | ₩17,582 | ₩17,582 | ₩16,030 | ₩17,254 | -1.87% | 23만 |
|---|
| 2025.11.07 | ₩17,254 | ₩18,120 | ₩16,836 | ₩17,194 | -0.35% | 30.5만 |
|---|
| 2025.11.06 | ₩19,761 | ₩19,791 | ₩17,732 | ₩18,120 | -8.31% | 45.2만 |
|---|
| 2025.11.05 | ₩19,493 | ₩19,493 | ₩17,552 | ₩18,627 | -4.44% | 63.8만 |
|---|
| 2025.11.04 | ₩19,732 | ₩20,418 | ₩19,135 | ₩20,090 | +1.82% | 58.4만 |
|---|
| 2025.11.03 | ₩19,761 | ₩20,657 | ₩19,314 | ₩20,209 | +2.27% | 136.4만 |
|---|
| 2025.10.31 | ₩17,254 | ₩19,970 | ₩17,194 | ₩19,045 | +10.38% | 395.4만 |
|---|
| 2025.10.30 | ₩16,299 | ₩16,418 | ₩15,552 | ₩15,851 | -2.75% | 18.7만 |
|---|
| 2025.10.29 | ₩16,627 | ₩16,717 | ₩16,299 | ₩16,448 | -1.08% | 15.6만 |
|---|
| 2025.10.28 | ₩17,075 | ₩17,135 | ₩16,627 | ₩16,717 | -2.10% | 20.2만 |
|---|
| 2025.10.27 | ₩16,776 | ₩16,926 | ₩16,388 | ₩16,567 | -1.25% | 16.7만 |
|---|
| 2025.10.24 | ₩17,075 | ₩17,105 | ₩16,358 | ₩16,478 | -3.50% | 23.2만 |
|---|
| 2025.10.23 | ₩16,717 | ₩17,135 | ₩16,627 | ₩16,985 | +1.61% | 17.4만 |
|---|
| 2025.10.22 | ₩17,523 | ₩17,523 | ₩16,567 | ₩17,015 | -2.90% | 24.7만 |
|---|
| 2025.10.21 | ₩18,030 | ₩18,149 | ₩17,015 | ₩17,254 | -4.30% | 44.7만 |
|---|
| 2025.10.20 | ₩16,687 | ₩17,314 | ₩16,329 | ₩17,194 | +3.04% | 45.1만 |
|---|
| 2025.10.17 | ₩16,239 | ₩16,627 | ₩15,970 | ₩16,090 | -0.92% | 20.6만 |
|---|
| 2025.10.16 | ₩17,552 | ₩17,552 | ₩16,418 | ₩16,508 | -5.95% | 34.4만 |
|---|
| 2025.10.15 | ₩16,179 | ₩16,896 | ₩16,000 | ₩16,896 | +4.43% | 42.7만 |
|---|
| 2025.10.14 | ₩16,806 | ₩17,224 | ₩15,314 | ₩15,672 | -6.75% | 73.3만 |
|---|
| 2025.10.13 | ₩16,836 | ₩17,194 | ₩16,448 | ₩16,717 | -0.71% | 38.5만 |
|---|
| 2025.10.10 | ₩16,508 | ₩17,433 | ₩15,821 | ₩17,403 | +5.42% | 50.8만 |
|---|