시장 데이터를 불러오는 중
전체 종목
넥사다이내믹스 과거 주가
351320.KQ · KOSDAQ
주요 제품·사업: 기업인수목적회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
351320.KQ · KOSDAQ
주요 제품·사업: 기업인수목적회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,450 | ₩4,580 | ₩4,115 | ₩4,445 | -0.11% | 26만 |
| 2026.10.07 | ₩4,700 | ₩4,700 | ₩3,905 | ₩4,330 | -7.87% | 34.1만 |
| 2026.10.06 | ₩4,820 | ₩5,020 | ₩4,160 | ₩4,410 | -8.51% | 37.7만 |
| 2026.10.02 | ₩4,745 | ₩5,060 | ₩4,700 | ₩4,805 | +1.26% | 65.6만 |
| 2026.10.01 | ₩3,995 | ₩4,820 | ₩3,995 | ₩4,650 | +16.40% | 83.7만 |
| 2026.09.30 | ₩3,920 | ₩3,965 | ₩3,810 | ₩3,950 | +0.77% | 19.2만 |
| 2026.09.29 | ₩3,885 | ₩3,925 | ₩3,675 | ₩3,880 | -0.13% | 14.8만 |
| 2026.09.28 | ₩3,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,670 |
| ₩3,885 |
| +5.71% |
| 22만 |
| 2026.09.23 | ₩3,655 | ₩3,715 | ₩3,450 | ₩3,665 | +0.27% | 20.2만 |
|---|
| 2026.09.22 | ₩3,740 | ₩3,845 | ₩3,560 | ₩3,650 | -2.41% | 26.3만 |
|---|
| 2026.09.21 | ₩4,005 | ₩4,125 | ₩3,590 | ₩3,740 | -6.62% | 33.7만 |
|---|
| 2026.09.18 | ₩3,850 | ₩3,985 | ₩3,850 | ₩3,915 | +1.69% | 17.2만 |
|---|
| 2026.09.17 | ₩3,860 | ₩4,080 | ₩3,755 | ₩3,930 | +1.81% | 20.6만 |
|---|
| 2026.09.16 | ₩4,200 | ₩4,295 | ₩3,805 | ₩3,860 | -8.10% | 53.4만 |
|---|
| 2026.09.15 | ₩4,100 | ₩4,190 | ₩3,795 | ₩4,105 | +0.12% | 44.7만 |
|---|
| 2026.09.14 | ₩3,975 | ₩4,370 | ₩3,800 | ₩4,090 | +2.89% | 51.1만 |
|---|
| 2026.09.11 | ₩4,000 | ₩4,450 | ₩3,650 | ₩4,010 | +0.25% | 123.2만 |
|---|
| 2026.09.10 | ₩5,250 | ₩5,690 | ₩3,860 | ₩4,160 | -20.76% | 278만 |
|---|
| 2026.09.09 | ₩5,000 | ₩5,000 | ₩5,000 | ₩5,000 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,410 | ₩5,240 | ₩4,410 | ₩5,000 | +13.38% | 158만 |
|---|
| 2026.09.07 | ₩3,870 | ₩4,450 | ₩3,815 | ₩4,335 | +12.02% | 160.5만 |
|---|
| 2026.09.04 | ₩3,200 | ₩3,890 | ₩3,140 | ₩3,725 | +16.41% | 225.3만 |
|---|
| 2026.09.03 | ₩3,010 | ₩3,200 | ₩2,710 | ₩3,200 | +6.31% | 84만 |
|---|
| 2026.09.02 | ₩3,300 | ₩3,370 | ₩2,980 | ₩3,010 | -8.79% | 70.1만 |
|---|
| 2026.09.01 | ₩3,060 | ₩3,445 | ₩2,955 | ₩3,120 | +1.96% | 140.8만 |
|---|
| 2026.08.31 | ₩2,640 | ₩2,975 | ₩2,600 | ₩2,935 | +11.17% | 168.6만 |
|---|
| 2026.08.28 | ₩2,990 | ₩2,990 | ₩2,345 | ₩2,565 | -14.21% | 337.8만 |
|---|
| 2026.08.27 | ₩2,050 | ₩2,550 | ₩1,986 | ₩2,550 | +24.39% | 331만 |
|---|
| 2026.08.26 | ₩1,667 | ₩1,990 | ₩1,667 | ₩1,963 | +17.76% | 282.2만 |
|---|
| 2026.08.25 | ₩1,688 | ₩1,810 | ₩1,499 | ₩1,655 | -1.95% | 360.6만 |
|---|
| 2026.08.24 | ₩1,386 | ₩1,575 | ₩1,314 | ₩1,575 | +13.64% | 259.9만 |
|---|
| 2026.08.21 | ₩1,200 | ₩1,279 | ₩1,191 | ₩1,212 | +1.00% | 31.2만 |
|---|
| 2026.08.20 | ₩1,168 | ₩1,259 | ₩1,150 | ₩1,212 | +3.77% | 27.5만 |
|---|
| 2026.08.19 | ₩1,083 | ₩1,175 | ₩1,019 | ₩1,168 | +7.85% | 19.8만 |
|---|
| 2026.08.18 | ₩1,136 | ₩1,142 | ₩980 | ₩1,021 | -10.12% | 26만 |
|---|
| 2026.08.14 | ₩1,122 | ₩1,200 | ₩1,089 | ₩1,146 | +2.14% | 50.6만 |
|---|
| 2026.08.13 | ₩1,070 | ₩1,126 | ₩990 | ₩1,117 | +4.39% | 14.5만 |
|---|
| 2026.08.12 | ₩954 | ₩1,140 | ₩939 | ₩1,080 | +13.21% | 59.6만 |
|---|
| 2026.08.11 | ₩886 | ₩958 | ₩885 | ₩953 | +7.56% | 5.2만 |
|---|
| 2026.08.10 | ₩910 | ₩954 | ₩910 | ₩911 | +0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩959 | ₩965 | ₩895 | ₩910 | -5.11% | 2.6만 |
|---|
| 2026.08.06 | ₩930 | ₩965 | ₩880 | ₩959 | +3.12% | 7.6만 |
|---|
| 2026.08.05 | ₩960 | ₩960 | ₩890 | ₩944 | -1.67% | 5.8만 |
|---|
| 2026.08.04 | ₩954 | ₩978 | ₩856 | ₩960 | +0.63% | 2.4만 |
|---|
| 2026.08.03 | ₩919 | ₩919 | ₩799 | ₩910 | -0.98% | 15만 |
|---|
| 2026.07.31 | ₩881 | ₩956 | ₩851 | ₩852 | -3.29% | 10만 |
|---|
| 2026.07.30 | ₩841 | ₩915 | ₩838 | ₩914 | +8.68% | 4.2만 |
|---|
| 2026.07.29 | ₩888 | ₩987 | ₩850 | ₩915 | +3.04% | 4만 |
|---|
| 2026.07.28 | ₩915 | ₩993 | ₩850 | ₩917 | +0.22% | 7만 |
|---|
| 2026.07.27 | ₩963 | ₩1,006 | ₩916 | ₩916 | -4.88% | 2.9만 |
|---|
| 2026.07.24 | ₩997 | ₩999 | ₩954 | ₩963 | -3.41% | 2.2만 |
|---|
| 2026.07.23 | ₩976 | ₩1,009 | ₩943 | ₩998 | +2.25% | 5.2만 |
|---|
| 2026.07.22 | ₩985 | ₩1,039 | ₩925 | ₩1,029 | +4.47% | 4.2만 |
|---|
| 2026.07.21 | ₩931 | ₩1,000 | ₩931 | ₩985 | +5.80% | 3.1만 |
|---|
| 2026.07.20 | ₩990 | ₩998 | ₩960 | ₩980 | -1.01% | 2.3만 |
|---|
| 2026.07.16 | ₩1,039 | ₩1,039 | ₩950 | ₩999 | -3.85% | 8.2천 |
|---|
| 2026.07.15 | ₩1,050 | ₩1,050 | ₩970 | ₩993 | -5.43% | 1.7만 |
|---|
| 2026.07.14 | ₩961 | ₩1,034 | ₩960 | ₩1,026 | +6.76% | 17.4만 |
|---|
| 2026.07.13 | ₩1,024 | ₩1,024 | ₩922 | ₩991 | -3.22% | 2.7만 |
|---|
| 2026.07.10 | ₩947 | ₩1,024 | ₩941 | ₩1,024 | +8.13% | 3만 |
|---|
| 2026.07.09 | ₩950 | ₩1,060 | ₩950 | ₩1,001 | +5.37% | 1.6만 |
|---|
| 2026.07.08 | ₩1,000 | ₩1,030 | ₩969 | ₩998 | -0.20% | 4.7만 |
|---|
| 2026.07.07 | ₩1,034 | ₩1,090 | ₩957 | ₩1,000 | -3.29% | 3.4만 |
|---|
| 2026.07.06 | ₩1,011 | ₩1,055 | ₩980 | ₩1,034 | +2.27% | 5.8만 |
|---|
| 2026.07.03 | ₩999 | ₩1,247 | ₩939 | ₩1,010 | +1.10% | 5.1만 |
|---|
| 2026.07.02 | ₩1,041 | ₩1,041 | ₩949 | ₩994 | -4.51% | 5.8만 |
|---|
| 2026.07.01 | ₩1,140 | ₩1,149 | ₩1,035 | ₩1,043 | -8.51% | 6.7만 |
|---|
| 2026.06.30 | ₩1,144 | ₩1,233 | ₩1,036 | ₩1,148 | +0.35% | 14만 |
|---|
| 2026.06.29 | ₩1,011 | ₩1,240 | ₩1,011 | ₩1,163 | +15.03% | 60.2만 |
|---|
| 2026.06.26 | ₩922 | ₩1,000 | ₩865 | ₩1,000 | +8.46% | 12.7만 |
|---|
| 2026.06.25 | ₩1,008 | ₩1,008 | ₩865 | ₩922 | -8.53% | 16.4만 |
|---|
| 2026.06.24 | ₩1,131 | ₩1,150 | ₩900 | ₩999 | -11.67% | 39.7만 |
|---|
| 2026.06.23 | ₩1,146 | ₩1,209 | ₩1,130 | ₩1,176 | +2.62% | 4.7만 |
|---|
| 2026.06.22 | ₩1,180 | ₩1,194 | ₩1,131 | ₩1,191 | +0.93% | 6.2만 |
|---|
| 2026.06.19 | ₩1,172 | ₩1,276 | ₩1,130 | ₩1,180 | +0.68% | 23.5만 |
|---|
| 2026.06.18 | ₩1,102 | ₩1,400 | ₩1,100 | ₩1,278 | +15.97% | 133.9만 |
|---|
| 2026.06.17 | ₩1,119 | ₩1,203 | ₩1,087 | ₩1,100 | -1.70% | 20.9만 |
|---|
| 2026.06.16 | ₩1,080 | ₩1,109 | ₩1,041 | ₩1,080 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩1,126 | ₩1,188 | ₩1,000 | ₩1,077 | -4.35% | 14.5만 |
|---|
| 2026.06.12 | ₩1,118 | ₩1,190 | ₩1,070 | ₩1,120 | +0.18% | 4.5만 |
|---|
| 2026.06.11 | ₩1,180 | ₩1,253 | ₩1,042 | ₩1,116 | -5.42% | 20.1만 |
|---|
| 2026.06.10 | ₩1,316 | ₩1,316 | ₩1,138 | ₩1,210 | -8.05% | 12.5만 |
|---|
| 2026.06.09 | ₩1,219 | ₩1,227 | ₩1,120 | ₩1,227 | +0.66% | 3.3만 |
|---|
| 2026.06.08 | ₩1,178 | ₩1,329 | ₩1,098 | ₩1,221 | +3.65% | 5.4만 |
|---|
| 2026.06.05 | ₩1,278 | ₩1,278 | ₩1,207 | ₩1,222 | -4.38% | 6.8만 |
|---|
| 2026.06.04 | ₩1,209 | ₩1,349 | ₩1,209 | ₩1,278 | +5.71% | 10만 |
|---|
| 2026.06.02 | ₩1,342 | ₩1,371 | ₩1,252 | ₩1,312 | -2.24% | 11만 |
|---|
| 2026.06.01 | ₩1,376 | ₩1,377 | ₩1,271 | ₩1,365 | -0.80% | 16.5만 |
|---|
| 2026.05.29 | ₩1,323 | ₩1,400 | ₩1,294 | ₩1,376 | +4.01% | 7.1만 |
|---|
| 2026.05.28 | ₩1,453 | ₩1,453 | ₩1,330 | ₩1,377 | -5.23% | 11.5만 |
|---|
| 2026.05.27 | ₩1,432 | ₩1,444 | ₩1,339 | ₩1,429 | -0.21% | 11.4만 |
|---|
| 2026.05.26 | ₩1,454 | ₩1,486 | ₩1,388 | ₩1,444 | -0.69% | 9.9만 |
|---|
| 2026.05.22 | ₩1,408 | ₩1,500 | ₩1,406 | ₩1,454 | +3.27% | 4.4만 |
|---|
| 2026.05.21 | ₩1,401 | ₩1,511 | ₩1,354 | ₩1,416 | +1.07% | 11.1만 |
|---|
| 2026.05.20 | ₩1,521 | ₩1,565 | ₩1,360 | ₩1,416 | -6.90% | 26만 |
|---|
| 2026.05.19 | ₩1,507 | ₩1,582 | ₩1,410 | ₩1,521 | +0.93% | 23.2만 |
|---|
| 2026.05.18 | ₩1,607 | ₩1,613 | ₩1,490 | ₩1,524 | -5.16% | 23.8만 |
|---|
| 2026.05.15 | ₩1,495 | ₩1,630 | ₩1,495 | ₩1,606 | +7.42% | 65.5만 |
|---|
| 2026.05.14 | ₩1,531 | ₩1,531 | ₩1,478 | ₩1,492 | -2.55% | 11만 |
|---|
| 2026.05.13 | ₩1,539 | ₩1,539 | ₩1,424 | ₩1,536 | -0.19% | 18만 |
|---|
| 2026.05.12 | ₩1,472 | ₩1,539 | ₩1,325 | ₩1,535 | +4.28% | 40.4만 |
|---|
| 2026.05.11 | ₩1,520 | ₩1,578 | ₩1,455 | ₩1,472 | -3.16% | 36.8만 |
|---|
| 2026.05.08 | ₩1,500 | ₩1,572 | ₩1,471 | ₩1,481 | -1.27% | 23.9만 |
|---|
| 2026.05.07 | ₩1,356 | ₩1,671 | ₩1,356 | ₩1,491 | +9.96% | 181.4만 |
|---|
| 2026.05.06 | ₩1,312 | ₩1,366 | ₩1,200 | ₩1,344 | +2.44% | 16.1만 |
|---|
| 2026.05.04 | ₩1,352 | ₩1,359 | ₩1,301 | ₩1,312 | -2.96% | 9.4만 |
|---|
| 2026.04.30 | ₩1,361 | ₩1,361 | ₩1,302 | ₩1,345 | -1.18% | 4.8만 |
|---|
| 2026.04.29 | ₩1,419 | ₩1,419 | ₩1,291 | ₩1,372 | -3.31% | 40.3만 |
|---|
| 2026.04.28 | ₩1,447 | ₩1,457 | ₩1,410 | ₩1,419 | -1.94% | 15.2만 |
|---|
| 2026.04.27 | ₩1,459 | ₩1,489 | ₩1,436 | ₩1,447 | -0.82% | 12.4만 |
|---|
| 2026.04.24 | ₩1,404 | ₩1,490 | ₩1,404 | ₩1,459 | +3.92% | 18.2만 |
|---|
| 2026.04.23 | ₩1,432 | ₩1,458 | ₩1,382 | ₩1,404 | -1.96% | 11.4만 |
|---|
| 2026.04.22 | ₩1,501 | ₩1,538 | ₩1,400 | ₩1,430 | -4.73% | 32.4만 |
|---|
| 2026.04.21 | ₩1,460 | ₩1,480 | ₩1,391 | ₩1,480 | +1.37% | 25.5만 |
|---|
| 2026.04.20 | ₩1,470 | ₩1,472 | ₩1,380 | ₩1,415 | -3.74% | 19.6만 |
|---|
| 2026.04.17 | ₩1,400 | ₩1,455 | ₩1,379 | ₩1,444 | +3.14% | 12.4만 |
|---|
| 2026.04.16 | ₩1,357 | ₩1,465 | ₩1,355 | ₩1,400 | +3.17% | 28.1만 |
|---|
| 2026.04.15 | ₩1,395 | ₩1,425 | ₩1,353 | ₩1,357 | -2.72% | 16.3만 |
|---|
| 2026.04.14 | ₩1,430 | ₩1,538 | ₩1,358 | ₩1,403 | -1.89% | 32.8만 |
|---|
| 2026.04.13 | ₩1,300 | ₩1,489 | ₩1,300 | ₩1,424 | +9.54% | 62.2만 |
|---|
| 2026.04.10 | ₩1,344 | ₩1,344 | ₩1,265 | ₩1,296 | -3.57% | 23만 |
|---|
| 2026.04.09 | ₩1,326 | ₩1,415 | ₩1,260 | ₩1,298 | -2.11% | 25.7만 |
|---|
| 2026.04.08 | ₩1,236 | ₩1,319 | ₩1,233 | ₩1,300 | +5.18% | 22.7만 |
|---|
| 2026.04.07 | ₩1,277 | ₩1,279 | ₩1,235 | ₩1,236 | -3.21% | 3.5만 |
|---|
| 2026.04.06 | ₩1,305 | ₩1,305 | ₩1,251 | ₩1,279 | -1.99% | 5.6만 |
|---|
| 2026.04.03 | ₩1,350 | ₩1,350 | ₩1,240 | ₩1,300 | -3.70% | 15.6만 |
|---|
| 2026.04.02 | ₩1,303 | ₩1,370 | ₩1,200 | ₩1,314 | +0.84% | 16만 |
|---|
| 2026.04.01 | ₩1,269 | ₩1,320 | ₩1,225 | ₩1,304 | +2.76% | 7.4만 |
|---|
| 2026.03.31 | ₩1,350 | ₩1,360 | ₩1,223 | ₩1,269 | -6.00% | 9.4만 |
|---|
| 2026.03.30 | ₩1,300 | ₩1,300 | ₩1,230 | ₩1,276 | -1.85% | 10.3만 |
|---|
| 2026.03.27 | ₩1,328 | ₩1,345 | ₩1,271 | ₩1,300 | -2.11% | 7.7만 |
|---|
| 2026.03.26 | ₩1,335 | ₩1,335 | ₩1,262 | ₩1,320 | -1.12% | 8.1만 |
|---|
| 2026.03.25 | ₩1,368 | ₩1,368 | ₩1,239 | ₩1,316 | -3.80% | 19만 |
|---|
| 2026.03.24 | ₩1,329 | ₩1,385 | ₩1,227 | ₩1,250 | -5.94% | 15.6만 |
|---|
| 2026.03.23 | ₩1,310 | ₩1,375 | ₩1,262 | ₩1,329 | +1.45% | 32.6만 |
|---|
| 2026.03.20 | ₩1,320 | ₩1,330 | ₩1,246 | ₩1,308 | -0.91% | 32.8만 |
|---|
| 2026.03.19 | ₩1,249 | ₩1,308 | ₩1,220 | ₩1,260 | +0.88% | 10.5만 |
|---|
| 2026.03.18 | ₩1,249 | ₩1,250 | ₩1,175 | ₩1,249 | 0.00% | 12.4만 |
|---|
| 2026.03.17 | ₩1,180 | ₩1,269 | ₩1,174 | ₩1,249 | +5.85% | 25.1만 |
|---|
| 2026.03.16 | ₩1,091 | ₩1,200 | ₩1,070 | ₩1,180 | +8.16% | 26.9만 |
|---|
| 2026.03.13 | ₩1,133 | ₩1,148 | ₩1,100 | ₩1,141 | +0.71% | 15.2만 |
|---|
| 2026.03.12 | ₩1,145 | ₩1,190 | ₩1,079 | ₩1,133 | -1.05% | 8만 |
|---|
| 2026.03.11 | ₩1,129 | ₩1,180 | ₩1,088 | ₩1,145 | +1.42% | 6.3만 |
|---|
| 2026.03.10 | ₩1,069 | ₩1,174 | ₩1,037 | ₩1,129 | +5.61% | 11.7만 |
|---|
| 2026.03.09 | ₩1,100 | ₩1,103 | ₩991 | ₩1,035 | -5.91% | 14만 |
|---|
| 2026.03.06 | ₩1,020 | ₩1,140 | ₩996 | ₩1,125 | +10.29% | 22.1만 |
|---|
| 2026.03.05 | ₩893 | ₩983 | ₩874 | ₩963 | +7.84% | 21.2만 |
|---|
| 2026.03.04 | ₩1,090 | ₩1,090 | ₩771 | ₩863 | -20.83% | 63.2만 |
|---|
| 2026.03.03 | ₩1,260 | ₩1,301 | ₩1,099 | ₩1,099 | -12.78% | 40.8만 |
|---|
| 2026.02.27 | ₩1,260 | ₩1,410 | ₩1,231 | ₩1,357 | +7.70% | 34.7만 |
|---|
| 2026.02.26 | ₩1,380 | ₩1,450 | ₩1,236 | ₩1,260 | -8.70% | 30만 |
|---|
| 2026.02.25 | ₩1,418 | ₩1,470 | ₩1,335 | ₩1,380 | -2.68% | 31.2만 |
|---|
| 2026.02.24 | ₩1,134 | ₩1,434 | ₩1,134 | ₩1,420 | +25.22% | 175.7만 |
|---|
| 2026.02.23 | ₩1,192 | ₩1,213 | ₩1,134 | ₩1,144 | -4.03% | 10.3만 |
|---|
| 2026.02.20 | ₩1,185 | ₩1,248 | ₩1,177 | ₩1,191 | +0.51% | 3.4만 |
|---|
| 2026.02.19 | ₩1,201 | ₩1,245 | ₩1,110 | ₩1,200 | -0.08% | 19.7만 |
|---|
| 2026.02.13 | ₩1,203 | ₩1,214 | ₩1,160 | ₩1,208 | +0.42% | 6.1만 |
|---|
| 2026.02.12 | ₩1,205 | ₩1,213 | ₩1,183 | ₩1,203 | -0.17% | 4.1만 |
|---|
| 2026.02.11 | ₩1,225 | ₩1,236 | ₩1,193 | ₩1,204 | -1.71% | 5.6만 |
|---|
| 2026.02.10 | ₩1,209 | ₩1,319 | ₩1,206 | ₩1,225 | +1.32% | 16.1만 |
|---|
| 2026.02.09 | ₩1,180 | ₩1,215 | ₩1,179 | ₩1,215 | +2.97% | 2.8만 |
|---|
| 2026.02.06 | ₩1,208 | ₩1,388 | ₩1,173 | ₩1,180 | -2.32% | 40.9만 |
|---|
| 2026.02.05 | ₩1,240 | ₩1,240 | ₩1,171 | ₩1,218 | -1.77% | 6.1만 |
|---|
| 2026.02.04 | ₩1,180 | ₩1,291 | ₩1,177 | ₩1,218 | +3.22% | 6.7만 |
|---|
| 2026.02.03 | ₩1,170 | ₩1,187 | ₩1,133 | ₩1,180 | +0.85% | 6.2만 |
|---|
| 2026.02.02 | ₩1,186 | ₩1,204 | ₩1,155 | ₩1,171 | -1.26% | 3.8만 |
|---|
| 2026.01.30 | ₩1,226 | ₩1,257 | ₩1,171 | ₩1,190 | -2.94% | 12.4만 |
|---|
| 2026.01.29 | ₩1,264 | ₩1,295 | ₩1,205 | ₩1,226 | -3.01% | 10.4만 |
|---|
| 2026.01.28 | ₩1,320 | ₩1,320 | ₩1,250 | ₩1,264 | -4.24% | 10.4만 |
|---|
| 2026.01.27 | ₩1,266 | ₩1,322 | ₩1,229 | ₩1,298 | +2.53% | 12만 |
|---|
| 2026.01.26 | ₩1,230 | ₩1,318 | ₩1,230 | ₩1,266 | +2.93% | 9.2만 |
|---|
| 2026.01.23 | ₩1,247 | ₩1,286 | ₩1,150 | ₩1,230 | -1.36% | 25.1만 |
|---|
| 2026.01.22 | ₩1,079 | ₩1,407 | ₩1,050 | ₩1,260 | +16.77% | 206.2만 |
|---|
| 2026.01.21 | ₩1,083 | ₩1,090 | ₩1,050 | ₩1,083 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩1,090 | ₩1,121 | ₩1,074 | ₩1,083 | -0.64% | 5.9만 |
|---|
| 2026.01.19 | ₩1,148 | ₩1,148 | ₩1,069 | ₩1,090 | -5.05% | 7.3만 |
|---|
| 2026.01.16 | ₩1,134 | ₩1,180 | ₩1,117 | ₩1,145 | +0.97% | 8.4만 |
|---|
| 2026.01.15 | ₩1,128 | ₩1,178 | ₩1,086 | ₩1,134 | +0.53% | 12만 |
|---|
| 2026.01.14 | ₩1,156 | ₩1,161 | ₩1,117 | ₩1,128 | -2.42% | 7.7만 |
|---|
| 2026.01.13 | ₩1,183 | ₩1,183 | ₩1,135 | ₩1,150 | -2.79% | 7.2만 |
|---|
| 2026.01.12 | ₩1,180 | ₩1,258 | ₩1,148 | ₩1,172 | -0.68% | 9.8만 |
|---|
| 2026.01.09 | ₩1,206 | ₩1,206 | ₩1,169 | ₩1,175 | -2.57% | 5.6만 |
|---|
| 2026.01.08 | ₩1,246 | ₩1,246 | ₩1,190 | ₩1,210 | -2.89% | 5.8만 |
|---|
| 2026.01.07 | ₩1,253 | ₩1,289 | ₩1,190 | ₩1,250 | -0.24% | 6.7만 |
|---|
| 2026.01.06 | ₩1,299 | ₩1,299 | ₩1,217 | ₩1,253 | -3.54% | 5.9만 |
|---|
| 2026.01.05 | ₩1,273 | ₩1,320 | ₩1,227 | ₩1,234 | -3.06% | 13.5만 |
|---|
| 2026.01.02 | ₩1,265 | ₩1,269 | ₩1,200 | ₩1,249 | -1.26% | 7.3만 |
|---|
| 2025.12.30 | ₩1,322 | ₩1,341 | ₩1,239 | ₩1,269 | -4.01% | 20만 |
|---|
| 2025.12.29 | ₩1,295 | ₩1,341 | ₩1,293 | ₩1,311 | +1.24% | 8.1만 |
|---|
| 2025.12.26 | ₩1,280 | ₩1,363 | ₩1,266 | ₩1,315 | +2.73% | 31.3만 |
|---|
| 2025.12.24 | ₩1,209 | ₩1,284 | ₩1,209 | ₩1,278 | +5.71% | 23.3만 |
|---|
| 2025.12.23 | ₩1,251 | ₩1,274 | ₩1,138 | ₩1,217 | -2.72% | 23.7만 |
|---|
| 2025.12.22 | ₩1,237 | ₩1,313 | ₩1,237 | ₩1,239 | +0.16% | 6.3만 |
|---|
| 2025.12.19 | ₩1,252 | ₩1,283 | ₩1,214 | ₩1,239 | -1.04% | 4.1만 |
|---|
| 2025.12.18 | ₩1,320 | ₩1,320 | ₩1,210 | ₩1,265 | -4.17% | 31.5만 |
|---|
| 2025.12.17 | ₩1,310 | ₩1,390 | ₩1,310 | ₩1,320 | +0.76% | 4.1만 |
|---|
| 2025.12.16 | ₩1,275 | ₩1,390 | ₩1,240 | ₩1,306 | +2.43% | 16.6만 |
|---|
| 2025.12.15 | ₩1,298 | ₩1,300 | ₩1,240 | ₩1,275 | -1.77% | 7.1만 |
|---|
| 2025.12.12 | ₩1,295 | ₩1,307 | ₩1,250 | ₩1,298 | +0.23% | 7.5만 |
|---|
| 2025.12.11 | ₩1,293 | ₩1,327 | ₩1,266 | ₩1,307 | +1.08% | 5.5만 |
|---|
| 2025.12.10 | ₩1,300 | ₩1,350 | ₩1,300 | ₩1,301 | +0.08% | 2.2만 |
|---|
| 2025.12.09 | ₩1,350 | ₩1,350 | ₩1,280 | ₩1,311 | -2.89% | 4.7만 |
|---|
| 2025.12.08 | ₩1,403 | ₩1,403 | ₩1,290 | ₩1,301 | -7.27% | 8.2만 |
|---|
| 2025.12.05 | ₩1,424 | ₩1,425 | ₩1,353 | ₩1,376 | -3.37% | 1.7만 |
|---|
| 2025.12.04 | ₩1,352 | ₩1,395 | ₩1,335 | ₩1,367 | +1.11% | 2.2만 |
|---|
| 2025.12.03 | ₩1,410 | ₩1,410 | ₩1,341 | ₩1,352 | -4.11% | 5.6만 |
|---|
| 2025.12.02 | ₩1,332 | ₩1,350 | ₩1,295 | ₩1,330 | -0.15% | 16.1만 |
|---|
| 2025.12.01 | ₩1,425 | ₩1,425 | ₩1,350 | ₩1,350 | -5.26% | 5.8만 |
|---|
| 2025.11.28 | ₩1,343 | ₩1,418 | ₩1,343 | ₩1,390 | +3.50% | 4.9만 |
|---|
| 2025.11.27 | ₩1,425 | ₩1,425 | ₩1,340 | ₩1,341 | -5.89% | 10.2만 |
|---|
| 2025.11.26 | ₩1,450 | ₩1,461 | ₩1,390 | ₩1,425 | -1.72% | 9.1만 |
|---|
| 2025.11.25 | ₩1,411 | ₩1,449 | ₩1,395 | ₩1,427 | +1.13% | 7.2만 |
|---|
| 2025.11.24 | ₩1,330 | ₩1,429 | ₩1,321 | ₩1,411 | +6.09% | 19.3만 |
|---|
| 2025.11.21 | ₩1,390 | ₩1,390 | ₩1,269 | ₩1,329 | -4.39% | 24.1만 |
|---|
| 2025.11.20 | ₩1,332 | ₩1,392 | ₩1,329 | ₩1,349 | +1.28% | 8.4만 |
|---|
| 2025.11.19 | ₩1,351 | ₩1,369 | ₩1,296 | ₩1,349 | -0.15% | 18.9만 |
|---|
| 2025.11.18 | ₩1,362 | ₩1,392 | ₩1,262 | ₩1,351 | -0.81% | 9.2만 |
|---|
| 2025.11.17 | ₩1,368 | ₩1,391 | ₩1,351 | ₩1,364 | -0.29% | 8.1만 |
|---|
| 2025.11.14 | ₩1,405 | ₩1,479 | ₩1,378 | ₩1,379 | -1.85% | 10만 |
|---|
| 2025.11.13 | ₩1,488 | ₩1,488 | ₩1,359 | ₩1,407 | -5.44% | 9.2만 |
|---|
| 2025.11.12 | ₩1,440 | ₩1,486 | ₩1,373 | ₩1,461 | +1.46% | 10.4만 |
|---|
| 2025.11.11 | ₩1,434 | ₩1,477 | ₩1,412 | ₩1,440 | +0.42% | 2.3만 |
|---|
| 2025.11.10 | ₩1,394 | ₩1,450 | ₩1,367 | ₩1,434 | +2.87% | 8.7만 |
|---|
| 2025.11.07 | ₩1,442 | ₩1,525 | ₩1,350 | ₩1,393 | -3.40% | 14.9만 |
|---|
| 2025.11.06 | ₩1,520 | ₩1,540 | ₩1,442 | ₩1,442 | -5.13% | 3.4만 |
|---|
| 2025.11.05 | ₩1,548 | ₩1,565 | ₩1,505 | ₩1,522 | -1.68% | 6.8만 |
|---|
| 2025.11.04 | ₩1,513 | ₩1,586 | ₩1,500 | ₩1,547 | +2.25% | 9.3만 |
|---|
| 2025.11.03 | ₩1,596 | ₩1,700 | ₩1,535 | ₩1,550 | -2.88% | 15.6만 |
|---|
| 2025.10.31 | ₩1,589 | ₩1,688 | ₩1,580 | ₩1,597 | +0.50% | 9.9만 |
|---|
| 2025.10.30 | ₩1,634 | ₩1,674 | ₩1,559 | ₩1,597 | -2.26% | 9.7만 |
|---|
| 2025.10.29 | ₩1,678 | ₩1,749 | ₩1,631 | ₩1,650 | -1.67% | 7.5만 |
|---|
| 2025.10.28 | ₩1,624 | ₩1,705 | ₩1,620 | ₩1,678 | +3.33% | 17만 |
|---|
| 2025.10.27 | ₩1,586 | ₩1,628 | ₩1,555 | ₩1,624 | +2.40% | 14.1만 |
|---|
| 2025.10.24 | ₩1,538 | ₩1,689 | ₩1,490 | ₩1,586 | +3.12% | 30.2만 |
|---|
| 2025.10.23 | ₩1,461 | ₩1,538 | ₩1,455 | ₩1,538 | +5.27% | 6.1만 |
|---|
| 2025.10.22 | ₩1,480 | ₩1,508 | ₩1,430 | ₩1,480 | 0.00% | 5만 |
|---|
| 2025.10.21 | ₩1,460 | ₩1,480 | ₩1,436 | ₩1,480 | +1.37% | 5.5만 |
|---|
| 2025.10.20 | ₩1,489 | ₩1,598 | ₩1,454 | ₩1,469 | -1.34% | 6.5만 |
|---|
| 2025.10.17 | ₩1,549 | ₩1,582 | ₩1,482 | ₩1,489 | -3.87% | 8.2만 |
|---|
| 2025.10.16 | ₩1,595 | ₩1,595 | ₩1,510 | ₩1,549 | -2.88% | 6.1만 |
|---|
| 2025.10.15 | ₩1,524 | ₩1,600 | ₩1,520 | ₩1,543 | +1.25% | 11.8만 |
|---|
| 2025.10.14 | ₩1,570 | ₩1,570 | ₩1,510 | ₩1,524 | -2.93% | 3.4만 |
|---|
| 2025.10.13 | ₩1,564 | ₩1,573 | ₩1,502 | ₩1,570 | +0.38% | 6.2만 |
|---|
| 2025.10.10 | ₩1,566 | ₩1,690 | ₩1,524 | ₩1,564 | -0.13% | 9.9만 |
|---|