시장 데이터를 불러오는 중
전체 종목
나인앤컴퍼니 과거 주가
366030.KQ · KOSDAQ
주요 제품·사업: 플러스사이즈 여성용 의류 및 잡화
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
366030.KQ · KOSDAQ
주요 제품·사업: 플러스사이즈 여성용 의류 및 잡화
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,580 | ₩4,645 | ₩4,450 | ₩4,475 | -2.29% | 2.8만 |
| 2026.10.07 | ₩4,625 | ₩4,660 | ₩4,535 | ₩4,605 | -0.43% | 2.2만 |
| 2026.10.06 | ₩4,460 | ₩4,750 | ₩4,400 | ₩4,625 | +3.70% | 11.6만 |
| 2026.10.02 | ₩4,500 | ₩4,500 | ₩4,315 | ₩4,335 | -3.67% | 2.9만 |
| 2026.10.01 | ₩4,335 | ₩4,470 | ₩4,335 | ₩4,445 | +2.54% | 1.9만 |
| 2026.09.30 | ₩4,575 | ₩4,575 | ₩4,325 | ₩4,330 | -5.36% | 4.7만 |
| 2026.09.29 | ₩4,640 | ₩4,680 | ₩4,445 | ₩4,545 | -2.05% | 7.2만 |
| 2026.09.28 | ₩4,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,620 |
| ₩4,685 |
| -0.11% |
| 3.3만 |
| 2026.09.23 | ₩4,410 | ₩4,745 | ₩4,365 | ₩4,685 | +6.24% | 9.2만 |
|---|
| 2026.09.22 | ₩4,510 | ₩4,510 | ₩4,360 | ₩4,445 | -1.44% | 3.1만 |
|---|
| 2026.09.21 | ₩4,350 | ₩4,550 | ₩4,220 | ₩4,510 | +3.68% | 6.3만 |
|---|
| 2026.09.18 | ₩4,375 | ₩4,380 | ₩4,275 | ₩4,350 | -0.57% | 5.9만 |
|---|
| 2026.09.17 | ₩4,440 | ₩4,440 | ₩4,330 | ₩4,385 | -1.24% | 3만 |
|---|
| 2026.09.16 | ₩4,270 | ₩4,500 | ₩4,230 | ₩4,430 | +3.75% | 6.1만 |
|---|
| 2026.09.15 | ₩4,490 | ₩4,490 | ₩4,180 | ₩4,270 | -4.90% | 7.7만 |
|---|
| 2026.09.14 | ₩4,640 | ₩4,640 | ₩4,345 | ₩4,425 | -4.63% | 8.2만 |
|---|
| 2026.09.11 | ₩4,750 | ₩4,755 | ₩4,590 | ₩4,660 | -1.89% | 3.7만 |
|---|
| 2026.09.10 | ₩4,565 | ₩4,990 | ₩4,485 | ₩4,745 | +3.94% | 10.9만 |
|---|
| 2026.09.09 | ₩4,550 | ₩4,655 | ₩4,545 | ₩4,595 | +0.99% | 4.4만 |
|---|
| 2026.09.08 | ₩4,555 | ₩4,600 | ₩4,500 | ₩4,545 | -0.22% | 6.8만 |
|---|
| 2026.09.07 | ₩4,840 | ₩4,840 | ₩4,520 | ₩4,555 | -5.89% | 9.2만 |
|---|
| 2026.09.04 | ₩4,925 | ₩4,925 | ₩4,675 | ₩4,890 | -0.71% | 4.6만 |
|---|
| 2026.09.03 | ₩4,925 | ₩4,965 | ₩4,680 | ₩4,895 | -0.61% | 5.5만 |
|---|
| 2026.09.02 | ₩5,060 | ₩5,190 | ₩4,925 | ₩4,925 | -2.67% | 4.6만 |
|---|
| 2026.09.01 | ₩5,120 | ₩5,180 | ₩5,000 | ₩5,060 | -1.17% | 2.4만 |
|---|
| 2026.08.31 | ₩5,150 | ₩5,160 | ₩4,985 | ₩5,160 | +0.19% | 3.9만 |
|---|
| 2026.08.28 | ₩5,300 | ₩5,360 | ₩5,140 | ₩5,150 | -2.83% | 5만 |
|---|
| 2026.08.27 | ₩5,380 | ₩5,430 | ₩5,100 | ₩5,360 | -0.37% | 5.5만 |
|---|
| 2026.08.26 | ₩5,020 | ₩5,500 | ₩5,020 | ₩5,340 | +6.37% | 6.1만 |
|---|
| 2026.08.25 | ₩4,845 | ₩5,330 | ₩4,660 | ₩5,070 | +4.64% | 15.4만 |
|---|
| 2026.08.24 | ₩5,550 | ₩5,570 | ₩4,705 | ₩4,835 | -12.88% | 13.2만 |
|---|
| 2026.08.21 | ₩5,580 | ₩5,700 | ₩5,360 | ₩5,610 | +0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩5,400 | ₩5,740 | ₩5,400 | ₩5,630 | +4.26% | 10.1만 |
|---|
| 2026.08.19 | ₩5,270 | ₩5,590 | ₩5,140 | ₩5,400 | +2.47% | 12만 |
|---|
| 2026.08.18 | ₩4,920 | ₩5,460 | ₩4,920 | ₩5,280 | +7.32% | 20.6만 |
|---|
| 2026.08.14 | ₩4,525 | ₩4,940 | ₩4,525 | ₩4,850 | +7.18% | 7.3만 |
|---|
| 2026.08.13 | ₩4,585 | ₩4,650 | ₩4,435 | ₩4,570 | -0.33% | 6.1만 |
|---|
| 2026.08.12 | ₩4,400 | ₩4,780 | ₩4,380 | ₩4,535 | +3.07% | 11.2만 |
|---|
| 2026.08.11 | ₩4,370 | ₩4,475 | ₩4,340 | ₩4,380 | +0.23% | 3.7만 |
|---|
| 2026.08.10 | ₩4,370 | ₩4,540 | ₩4,310 | ₩4,370 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩4,385 | ₩4,405 | ₩4,300 | ₩4,400 | +0.34% | 2.5만 |
|---|
| 2026.08.06 | ₩4,460 | ₩4,460 | ₩4,335 | ₩4,420 | -0.90% | 2.3만 |
|---|
| 2026.08.05 | ₩4,300 | ₩4,435 | ₩4,280 | ₩4,410 | +2.56% | 10.3만 |
|---|
| 2026.08.04 | ₩4,490 | ₩4,490 | ₩4,230 | ₩4,275 | -4.79% | 8.7만 |
|---|
| 2026.08.03 | ₩4,210 | ₩4,450 | ₩4,200 | ₩4,420 | +4.99% | 4.5만 |
|---|
| 2026.07.31 | ₩4,250 | ₩4,395 | ₩3,900 | ₩4,345 | +2.24% | 14.6만 |
|---|
| 2026.07.30 | ₩4,290 | ₩4,365 | ₩4,110 | ₩4,205 | -1.98% | 4.9만 |
|---|
| 2026.07.29 | ₩4,885 | ₩4,885 | ₩4,205 | ₩4,300 | -11.98% | 8.5만 |
|---|
| 2026.07.28 | ₩4,755 | ₩4,990 | ₩4,500 | ₩4,885 | +2.73% | 10.3만 |
|---|
| 2026.07.27 | ₩4,360 | ₩5,150 | ₩4,290 | ₩4,755 | +9.06% | 13.4만 |
|---|
| 2026.07.24 | ₩4,300 | ₩4,425 | ₩4,200 | ₩4,360 | +1.40% | 5.6만 |
|---|
| 2026.07.23 | ₩4,225 | ₩4,400 | ₩4,190 | ₩4,380 | +3.67% | 7.3만 |
|---|
| 2026.07.22 | ₩4,800 | ₩4,900 | ₩4,230 | ₩4,260 | -11.25% | 13.7만 |
|---|
| 2026.07.21 | ₩5,160 | ₩5,160 | ₩4,750 | ₩4,765 | -7.66% | 8.9만 |
|---|
| 2026.07.20 | ₩5,200 | ₩5,200 | ₩4,500 | ₩5,030 | -3.27% | 13.4만 |
|---|
| 2026.07.16 | ₩5,110 | ₩5,410 | ₩4,925 | ₩5,050 | -1.17% | 5만 |
|---|
| 2026.07.15 | ₩4,900 | ₩5,190 | ₩4,825 | ₩5,120 | +4.49% | 6.8만 |
|---|
| 2026.07.14 | ₩4,865 | ₩4,970 | ₩4,720 | ₩4,895 | +0.62% | 5.9만 |
|---|
| 2026.07.13 | ₩5,170 | ₩5,310 | ₩4,910 | ₩4,910 | -5.03% | 8.6만 |
|---|
| 2026.07.10 | ₩5,110 | ₩5,300 | ₩5,100 | ₩5,160 | +0.98% | 5만 |
|---|
| 2026.07.09 | ₩5,040 | ₩5,240 | ₩4,975 | ₩5,130 | +1.79% | 7.3만 |
|---|
| 2026.07.08 | ₩5,050 | ₩5,250 | ₩4,710 | ₩5,020 | -0.59% | 10.5만 |
|---|
| 2026.07.07 | ₩5,500 | ₩5,510 | ₩4,955 | ₩5,050 | -8.18% | 16.9만 |
|---|
| 2026.07.06 | ₩5,520 | ₩5,610 | ₩5,180 | ₩5,570 | +0.91% | 6만 |
|---|
| 2026.07.03 | ₩5,300 | ₩5,560 | ₩5,100 | ₩5,530 | +4.34% | 7.6만 |
|---|
| 2026.07.02 | ₩5,230 | ₩6,000 | ₩5,230 | ₩5,350 | +2.29% | 26.9만 |
|---|
| 2026.07.01 | ₩5,320 | ₩5,550 | ₩5,110 | ₩5,270 | -0.94% | 6.9만 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,530 | ₩4,980 | ₩5,320 | +5.77% | 13.6만 |
|---|
| 2026.06.29 | ₩4,770 | ₩5,190 | ₩4,770 | ₩5,040 | +5.66% | 7.8만 |
|---|
| 2026.06.26 | ₩4,955 | ₩5,050 | ₩4,640 | ₩4,780 | -3.53% | 7.9만 |
|---|
| 2026.06.25 | ₩4,960 | ₩5,190 | ₩4,940 | ₩4,970 | +0.20% | 6.9만 |
|---|
| 2026.06.24 | ₩5,150 | ₩5,440 | ₩4,900 | ₩5,060 | -1.75% | 19.2만 |
|---|
| 2026.06.23 | ₩5,080 | ₩6,160 | ₩4,945 | ₩5,130 | +0.98% | 77.2만 |
|---|
| 2026.06.22 | ₩4,875 | ₩5,310 | ₩4,810 | ₩5,160 | +5.85% | 14.7만 |
|---|
| 2026.06.19 | ₩5,040 | ₩5,070 | ₩4,610 | ₩4,875 | -3.27% | 7.7만 |
|---|
| 2026.06.18 | ₩4,990 | ₩5,310 | ₩4,925 | ₩5,020 | +0.60% | 8.3만 |
|---|
| 2026.06.17 | ₩4,855 | ₩5,150 | ₩4,845 | ₩5,010 | +3.19% | 7.2만 |
|---|
| 2026.06.16 | ₩4,920 | ₩5,100 | ₩4,820 | ₩4,850 | -1.42% | 3.6만 |
|---|
| 2026.06.15 | ₩5,070 | ₩5,120 | ₩4,870 | ₩4,915 | -3.06% | 6.2만 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,140 | ₩4,775 | ₩5,070 | +1.40% | 7.8만 |
|---|
| 2026.06.11 | ₩4,525 | ₩4,800 | ₩4,420 | ₩4,735 | +4.64% | 3.5만 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,845 | ₩4,505 | ₩4,530 | -1.52% | 5만 |
|---|
| 2026.06.09 | ₩4,440 | ₩4,880 | ₩4,440 | ₩4,645 | +4.62% | 8.3만 |
|---|
| 2026.06.08 | ₩4,925 | ₩4,985 | ₩4,510 | ₩4,600 | -6.60% | 17.8만 |
|---|
| 2026.06.05 | ₩5,240 | ₩5,280 | ₩4,870 | ₩5,000 | -4.58% | 13.9만 |
|---|
| 2026.06.04 | ₩5,200 | ₩5,520 | ₩5,160 | ₩5,300 | +1.92% | 9.3만 |
|---|
| 2026.06.02 | ₩5,550 | ₩5,650 | ₩5,050 | ₩5,240 | -5.59% | 14.9만 |
|---|
| 2026.06.01 | ₩5,980 | ₩5,990 | ₩5,170 | ₩5,460 | -8.70% | 23.4만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,680 | ₩5,010 | ₩5,610 | +5.85% | 18.5만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,550 | ₩5,070 | ₩5,310 | -0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,610 | ₩5,210 | ₩5,350 | -4.46% | 9.3만 |
|---|
| 2026.05.26 | ₩5,800 | ₩5,800 | ₩5,510 | ₩5,600 | -3.45% | 9.7만 |
|---|
| 2026.05.22 | ₩5,600 | ₩5,830 | ₩5,580 | ₩5,700 | +1.79% | 7만 |
|---|
| 2026.05.21 | ₩5,600 | ₩5,810 | ₩5,580 | ₩5,600 | 0.00% | 10.4만 |
|---|
| 2026.05.20 | ₩6,020 | ₩6,020 | ₩5,330 | ₩5,600 | -6.98% | 21.7만 |
|---|
| 2026.05.19 | ₩6,010 | ₩6,220 | ₩5,840 | ₩6,060 | +0.83% | 21.3만 |
|---|
| 2026.05.18 | ₩6,300 | ₩6,350 | ₩5,990 | ₩6,000 | -4.76% | 17만 |
|---|
| 2026.05.15 | ₩6,420 | ₩6,440 | ₩6,220 | ₩6,300 | -1.87% | 11.4만 |
|---|
| 2026.05.14 | ₩6,010 | ₩6,390 | ₩5,950 | ₩6,370 | +5.99% | 16.4만 |
|---|
| 2026.05.13 | ₩6,330 | ₩6,330 | ₩5,980 | ₩6,000 | -5.21% | 16.7만 |
|---|
| 2026.05.12 | ₩6,640 | ₩6,760 | ₩6,140 | ₩6,420 | -3.31% | 40.1만 |
|---|
| 2026.05.11 | ₩6,640 | ₩6,920 | ₩6,510 | ₩6,640 | 0.00% | 25.6만 |
|---|
| 2026.05.08 | ₩6,700 | ₩6,700 | ₩6,420 | ₩6,600 | -1.49% | 13.8만 |
|---|
| 2026.05.07 | ₩6,750 | ₩6,750 | ₩6,380 | ₩6,610 | -2.07% | 18.2만 |
|---|
| 2026.05.06 | ₩6,830 | ₩6,850 | ₩6,630 | ₩6,750 | -1.17% | 16.9만 |
|---|
| 2026.05.04 | ₩6,760 | ₩7,000 | ₩6,400 | ₩6,830 | +1.04% | 57.4만 |
|---|
| 2026.04.30 | ₩6,380 | ₩6,910 | ₩6,380 | ₩6,750 | +5.80% | 46.3만 |
|---|
| 2026.04.29 | ₩6,370 | ₩6,550 | ₩6,310 | ₩6,380 | +0.16% | 13.9만 |
|---|
| 2026.04.28 | ₩6,500 | ₩6,670 | ₩6,240 | ₩6,370 | -2.00% | 19.7만 |
|---|
| 2026.04.27 | ₩6,190 | ₩6,630 | ₩6,190 | ₩6,520 | +5.33% | 46.8만 |
|---|
| 2026.04.24 | ₩5,730 | ₩6,340 | ₩5,720 | ₩6,180 | +7.85% | 48.7만 |
|---|
| 2026.04.23 | ₩5,720 | ₩5,910 | ₩5,640 | ₩5,720 | 0.00% | 15.8만 |
|---|
| 2026.04.22 | ₩5,600 | ₩5,830 | ₩5,600 | ₩5,720 | +2.14% | 6만 |
|---|
| 2026.04.21 | ₩5,800 | ₩5,880 | ₩5,570 | ₩5,620 | -3.10% | 8.4만 |
|---|
| 2026.04.20 | ₩5,840 | ₩5,930 | ₩5,770 | ₩5,820 | -0.34% | 4.8만 |
|---|
| 2026.04.17 | ₩5,920 | ₩5,970 | ₩5,810 | ₩5,910 | -0.17% | 5.6만 |
|---|
| 2026.04.16 | ₩5,830 | ₩6,090 | ₩5,750 | ₩5,910 | +1.37% | 23.8만 |
|---|
| 2026.04.15 | ₩5,970 | ₩5,970 | ₩5,680 | ₩5,830 | -2.35% | 18.6만 |
|---|
| 2026.04.14 | ₩5,630 | ₩6,050 | ₩5,570 | ₩5,950 | +5.68% | 21.4만 |
|---|
| 2026.04.13 | ₩5,400 | ₩5,700 | ₩5,400 | ₩5,630 | +4.26% | 6.1만 |
|---|
| 2026.04.10 | ₩5,390 | ₩5,570 | ₩5,310 | ₩5,470 | +1.48% | 7.6만 |
|---|
| 2026.04.09 | ₩5,550 | ₩5,550 | ₩5,270 | ₩5,300 | -4.50% | 7.2만 |
|---|
| 2026.04.08 | ₩5,300 | ₩5,590 | ₩5,200 | ₩5,550 | +4.72% | 14.1만 |
|---|
| 2026.04.07 | ₩5,120 | ₩5,290 | ₩5,050 | ₩5,190 | +1.37% | 7.8만 |
|---|
| 2026.04.06 | ₩5,260 | ₩5,280 | ₩5,090 | ₩5,270 | +0.19% | 3.4만 |
|---|
| 2026.04.03 | ₩5,120 | ₩5,230 | ₩5,120 | ₩5,200 | +1.56% | 3.2만 |
|---|
| 2026.04.02 | ₩5,290 | ₩5,390 | ₩5,010 | ₩5,100 | -3.59% | 7.6만 |
|---|
| 2026.04.01 | ₩5,230 | ₩5,340 | ₩5,180 | ₩5,280 | +0.96% | 7만 |
|---|
| 2026.03.31 | ₩5,190 | ₩5,680 | ₩5,100 | ₩5,170 | -0.39% | 16.2만 |
|---|
| 2026.03.30 | ₩5,100 | ₩5,160 | ₩4,980 | ₩5,130 | +0.59% | 6만 |
|---|
| 2026.03.27 | ₩5,200 | ₩5,260 | ₩5,030 | ₩5,200 | 0.00% | 6.7만 |
|---|
| 2026.03.26 | ₩5,300 | ₩5,300 | ₩5,080 | ₩5,200 | -1.89% | 6.5만 |
|---|
| 2026.03.25 | ₩5,480 | ₩5,480 | ₩5,260 | ₩5,290 | -3.47% | 7.7만 |
|---|
| 2026.03.24 | ₩5,450 | ₩5,550 | ₩5,300 | ₩5,340 | -2.02% | 7.2만 |
|---|
| 2026.03.23 | ₩5,760 | ₩5,760 | ₩5,370 | ₩5,390 | -6.42% | 14만 |
|---|
| 2026.03.20 | ₩5,760 | ₩5,800 | ₩5,680 | ₩5,760 | 0.00% | 9.3만 |
|---|
| 2026.03.19 | ₩5,550 | ₩5,730 | ₩5,500 | ₩5,680 | +2.34% | 8.4만 |
|---|
| 2026.03.18 | ₩5,700 | ₩5,800 | ₩5,510 | ₩5,630 | -1.23% | 17.7만 |
|---|
| 2026.03.17 | ₩5,770 | ₩5,880 | ₩5,630 | ₩5,630 | -2.43% | 14.8만 |
|---|
| 2026.03.16 | ₩6,400 | ₩6,400 | ₩5,600 | ₩5,710 | -10.78% | 80.9만 |
|---|
| 2026.03.13 | ₩6,170 | ₩6,600 | ₩6,120 | ₩6,500 | +5.35% | 80.3만 |
|---|
| 2026.03.12 | ₩5,680 | ₩6,220 | ₩5,480 | ₩6,160 | +8.45% | 49만 |
|---|
| 2026.03.11 | ₩5,730 | ₩5,800 | ₩5,550 | ₩5,700 | -0.52% | 21.6만 |
|---|
| 2026.03.10 | ₩5,570 | ₩5,730 | ₩5,490 | ₩5,730 | +2.87% | 18.8만 |
|---|
| 2026.03.09 | ₩5,470 | ₩5,570 | ₩5,230 | ₩5,480 | +0.18% | 21만 |
|---|
| 2026.03.06 | ₩5,300 | ₩5,490 | ₩5,150 | ₩5,480 | +3.40% | 20.1만 |
|---|
| 2026.03.05 | ₩4,820 | ₩5,240 | ₩4,820 | ₩5,220 | +8.30% | 15.9만 |
|---|
| 2026.03.04 | ₩5,050 | ₩5,050 | ₩4,605 | ₩4,680 | -7.33% | 36.2만 |
|---|
| 2026.03.03 | ₩5,460 | ₩5,600 | ₩5,080 | ₩5,150 | -5.68% | 35.8만 |
|---|
| 2026.02.27 | ₩5,690 | ₩5,690 | ₩5,380 | ₩5,630 | -1.05% | 34.7만 |
|---|
| 2026.02.26 | ₩5,880 | ₩5,910 | ₩5,620 | ₩5,650 | -3.91% | 43만 |
|---|
| 2026.02.25 | ₩6,550 | ₩6,550 | ₩5,510 | ₩5,800 | -11.45% | 186.5만 |
|---|
| 2026.02.24 | ₩6,460 | ₩6,700 | ₩6,420 | ₩6,670 | +3.25% | 34만 |
|---|
| 2026.02.23 | ₩6,360 | ₩6,660 | ₩6,360 | ₩6,460 | +1.57% | 35.8만 |
|---|
| 2026.02.20 | ₩6,340 | ₩6,650 | ₩6,150 | ₩6,350 | +0.16% | 48.4만 |
|---|
| 2026.02.19 | ₩6,040 | ₩6,390 | ₩5,960 | ₩6,290 | +4.14% | 85만 |
|---|
| 2026.02.13 | ₩6,150 | ₩7,100 | ₩5,890 | ₩6,000 | -2.44% | 552.7만 |
|---|
| 2026.02.12 | ₩5,920 | ₩6,290 | ₩5,700 | ₩6,130 | +3.55% | 39만 |
|---|
| 2026.02.11 | ₩5,930 | ₩6,130 | ₩5,690 | ₩5,920 | -0.17% | 25.1만 |
|---|
| 2026.02.10 | ₩5,700 | ₩5,980 | ₩5,490 | ₩5,880 | +3.16% | 24.7만 |
|---|
| 2026.02.09 | ₩5,900 | ₩6,030 | ₩5,620 | ₩5,850 | -0.85% | 28.4만 |
|---|
| 2026.02.06 | ₩6,100 | ₩6,120 | ₩5,730 | ₩5,900 | -3.28% | 17.4만 |
|---|
| 2026.02.05 | ₩6,350 | ₩6,360 | ₩5,740 | ₩6,100 | -3.94% | 23.2만 |
|---|
| 2026.02.04 | ₩6,190 | ₩6,340 | ₩6,000 | ₩6,320 | +2.10% | 22만 |
|---|
| 2026.02.03 | ₩5,750 | ₩6,240 | ₩5,740 | ₩6,200 | +7.83% | 35.9만 |
|---|
| 2026.02.02 | ₩5,950 | ₩5,950 | ₩5,400 | ₩5,740 | -3.53% | 21.5만 |
|---|
| 2026.01.30 | ₩6,270 | ₩6,480 | ₩5,600 | ₩5,740 | -8.45% | 106.3만 |
|---|
| 2026.01.29 | ₩6,230 | ₩6,500 | ₩6,200 | ₩6,270 | +0.64% | 28만 |
|---|
| 2026.01.28 | ₩6,200 | ₩6,440 | ₩6,030 | ₩6,240 | +0.65% | 39.8만 |
|---|
| 2026.01.27 | ₩6,000 | ₩6,190 | ₩5,910 | ₩6,160 | +2.67% | 26.5만 |
|---|
| 2026.01.26 | ₩5,800 | ₩6,170 | ₩5,740 | ₩5,990 | +3.28% | 33.7만 |
|---|
| 2026.01.23 | ₩5,690 | ₩5,820 | ₩5,550 | ₩5,800 | +1.93% | 19.5만 |
|---|
| 2026.01.22 | ₩5,570 | ₩5,950 | ₩5,570 | ₩5,740 | +3.05% | 39.8만 |
|---|
| 2026.01.21 | ₩5,450 | ₩5,690 | ₩5,450 | ₩5,560 | +2.02% | 16.1만 |
|---|
| 2026.01.20 | ₩5,350 | ₩5,810 | ₩5,350 | ₩5,530 | +3.36% | 12.8만 |
|---|
| 2026.01.19 | ₩5,610 | ₩5,610 | ₩5,290 | ₩5,400 | -3.74% | 26.1만 |
|---|
| 2026.01.16 | ₩5,800 | ₩5,800 | ₩5,510 | ₩5,600 | -3.45% | 21.2만 |
|---|
| 2026.01.15 | ₩5,920 | ₩5,980 | ₩5,630 | ₩5,820 | -1.69% | 36.6만 |
|---|
| 2026.01.14 | ₩5,480 | ₩6,250 | ₩5,470 | ₩5,980 | +9.12% | 69.1만 |
|---|
| 2026.01.13 | ₩5,600 | ₩5,610 | ₩5,300 | ₩5,540 | -1.07% | 24.1만 |
|---|
| 2026.01.12 | ₩5,700 | ₩5,760 | ₩5,420 | ₩5,650 | -0.88% | 28.1만 |
|---|
| 2026.01.09 | ₩5,450 | ₩5,730 | ₩5,430 | ₩5,680 | +4.22% | 15.7만 |
|---|
| 2026.01.08 | ₩5,360 | ₩5,500 | ₩5,210 | ₩5,360 | 0.00% | 12.2만 |
|---|
| 2026.01.07 | ₩5,470 | ₩5,530 | ₩5,240 | ₩5,330 | -2.56% | 19.3만 |
|---|
| 2026.01.06 | ₩5,650 | ₩5,700 | ₩5,400 | ₩5,560 | -1.59% | 18.9만 |
|---|
| 2026.01.05 | ₩5,690 | ₩5,810 | ₩5,460 | ₩5,650 | -0.70% | 28.7만 |
|---|
| 2026.01.02 | ₩5,290 | ₩6,090 | ₩5,270 | ₩5,680 | +7.37% | 85.6만 |
|---|
| 2025.12.30 | ₩5,270 | ₩5,330 | ₩5,090 | ₩5,250 | -0.38% | 14.3만 |
|---|
| 2025.12.29 | ₩5,410 | ₩5,460 | ₩5,100 | ₩5,230 | -3.33% | 18.3만 |
|---|
| 2025.12.26 | ₩6,050 | ₩6,090 | ₩5,060 | ₩5,340 | -11.74% | 82.5만 |
|---|
| 2025.12.24 | ₩6,190 | ₩6,200 | ₩5,870 | ₩6,050 | -2.26% | 21.2만 |
|---|
| 2025.12.23 | ₩6,250 | ₩6,360 | ₩6,120 | ₩6,190 | -0.96% | 10.3만 |
|---|
| 2025.12.22 | ₩6,300 | ₩6,450 | ₩6,070 | ₩6,230 | -1.11% | 14.9만 |
|---|
| 2025.12.19 | ₩6,300 | ₩6,340 | ₩5,920 | ₩6,210 | -1.43% | 40.2만 |
|---|
| 2025.12.18 | ₩6,210 | ₩6,500 | ₩6,180 | ₩6,350 | +2.25% | 14.4만 |
|---|
| 2025.12.17 | ₩6,160 | ₩6,640 | ₩6,140 | ₩6,260 | +1.62% | 27.8만 |
|---|
| 2025.12.16 | ₩6,240 | ₩6,400 | ₩6,120 | ₩6,160 | -1.28% | 16.4만 |
|---|
| 2025.12.15 | ₩6,300 | ₩6,460 | ₩5,960 | ₩6,250 | -0.79% | 26.7만 |
|---|
| 2025.12.12 | ₩6,100 | ₩6,370 | ₩6,060 | ₩6,280 | +2.95% | 41만 |
|---|
| 2025.12.11 | ₩5,640 | ₩6,280 | ₩5,640 | ₩6,100 | +8.16% | 97.1만 |
|---|
| 2025.12.10 | ₩5,730 | ₩5,800 | ₩5,620 | ₩5,640 | -1.57% | 12만 |
|---|
| 2025.12.09 | ₩5,690 | ₩5,740 | ₩5,600 | ₩5,700 | +0.18% | 7.7만 |
|---|
| 2025.12.08 | ₩5,570 | ₩5,750 | ₩5,470 | ₩5,650 | +1.44% | 14.6만 |
|---|
| 2025.12.05 | ₩5,510 | ₩5,590 | ₩5,350 | ₩5,560 | +0.91% | 7.8만 |
|---|
| 2025.12.04 | ₩5,630 | ₩5,630 | ₩5,440 | ₩5,510 | -2.13% | 12.1만 |
|---|
| 2025.12.03 | ₩5,620 | ₩5,630 | ₩5,480 | ₩5,630 | +0.18% | 10.2만 |
|---|
| 2025.12.02 | ₩5,490 | ₩5,590 | ₩5,470 | ₩5,560 | +1.28% | 9.4만 |
|---|
| 2025.12.01 | ₩5,470 | ₩5,670 | ₩5,350 | ₩5,480 | +0.18% | 17.4만 |
|---|
| 2025.11.28 | ₩5,180 | ₩5,430 | ₩5,180 | ₩5,420 | +4.63% | 17.2만 |
|---|
| 2025.11.27 | ₩5,130 | ₩5,280 | ₩5,100 | ₩5,170 | +0.78% | 10.4만 |
|---|
| 2025.11.26 | ₩5,200 | ₩5,290 | ₩5,080 | ₩5,180 | -0.38% | 11만 |
|---|
| 2025.11.25 | ₩5,500 | ₩5,660 | ₩5,090 | ₩5,130 | -6.73% | 33.8만 |
|---|
| 2025.11.24 | ₩5,670 | ₩5,720 | ₩5,450 | ₩5,450 | -3.88% | 19.6만 |
|---|
| 2025.11.21 | ₩5,450 | ₩5,890 | ₩5,400 | ₩5,700 | +4.59% | 41.4만 |
|---|
| 2025.11.20 | ₩5,610 | ₩5,760 | ₩5,540 | ₩5,560 | -0.89% | 21.7만 |
|---|
| 2025.11.19 | ₩5,340 | ₩5,950 | ₩5,340 | ₩5,650 | +5.81% | 80.2만 |
|---|
| 2025.11.18 | ₩5,510 | ₩5,720 | ₩5,390 | ₩5,450 | -1.09% | 19만 |
|---|
| 2025.11.17 | ₩5,310 | ₩5,580 | ₩5,220 | ₩5,520 | +3.95% | 22.2만 |
|---|
| 2025.11.14 | ₩5,370 | ₩5,640 | ₩5,280 | ₩5,360 | -0.19% | 31.4만 |
|---|
| 2025.11.13 | ₩5,680 | ₩5,920 | ₩5,370 | ₩5,440 | -4.23% | 49.2만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,000 | ₩5,650 | ₩5,720 | -3.05% | 43.9만 |
|---|
| 2025.11.11 | ₩5,920 | ₩6,060 | ₩5,700 | ₩5,810 | -1.86% | 115.3만 |
|---|
| 2025.11.10 | ₩5,280 | ₩6,460 | ₩5,270 | ₩5,940 | +12.50% | 549.9만 |
|---|
| 2025.11.07 | ₩5,000 | ₩5,190 | ₩4,970 | ₩5,190 | +3.80% | 14.3만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,230 | ₩5,010 | ₩5,120 | -1.73% | 18.2만 |
|---|
| 2025.11.05 | ₩5,170 | ₩5,230 | ₩5,010 | ₩5,200 | +0.58% | 23.5만 |
|---|
| 2025.11.04 | ₩4,980 | ₩5,240 | ₩4,940 | ₩5,170 | +3.82% | 39.7만 |
|---|
| 2025.11.03 | ₩4,910 | ₩5,130 | ₩4,890 | ₩5,040 | +2.65% | 23.5만 |
|---|
| 2025.10.31 | ₩5,070 | ₩5,090 | ₩4,865 | ₩4,885 | -3.65% | 24.4만 |
|---|
| 2025.10.30 | ₩4,885 | ₩5,180 | ₩4,815 | ₩5,100 | +4.40% | 53.2만 |
|---|
| 2025.10.29 | ₩4,900 | ₩4,955 | ₩4,785 | ₩4,900 | 0.00% | 19.8만 |
|---|
| 2025.10.28 | ₩5,130 | ₩5,220 | ₩4,795 | ₩4,900 | -4.48% | 46.5만 |
|---|
| 2025.10.27 | ₩4,885 | ₩5,290 | ₩4,830 | ₩5,120 | +4.81% | 80.8만 |
|---|
| 2025.10.24 | ₩4,775 | ₩4,835 | ₩4,700 | ₩4,825 | +1.05% | 11.8만 |
|---|
| 2025.10.23 | ₩4,800 | ₩4,810 | ₩4,745 | ₩4,775 | -0.52% | 4.2만 |
|---|
| 2025.10.22 | ₩4,780 | ₩4,860 | ₩4,675 | ₩4,830 | +1.05% | 11.3만 |
|---|
| 2025.10.21 | ₩4,880 | ₩4,890 | ₩4,750 | ₩4,760 | -2.46% | 12.6만 |
|---|
| 2025.10.20 | ₩4,805 | ₩5,020 | ₩4,785 | ₩4,875 | +1.46% | 23.8만 |
|---|
| 2025.10.17 | ₩4,860 | ₩4,865 | ₩4,725 | ₩4,805 | -1.13% | 15.8만 |
|---|
| 2025.10.16 | ₩4,830 | ₩4,875 | ₩4,690 | ₩4,830 | 0.00% | 21.7만 |
|---|
| 2025.10.15 | ₩4,950 | ₩4,955 | ₩4,820 | ₩4,825 | -2.53% | 24.4만 |
|---|
| 2025.10.14 | ₩4,780 | ₩4,970 | ₩4,740 | ₩4,910 | +2.72% | 38.9만 |
|---|
| 2025.10.13 | ₩4,715 | ₩4,880 | ₩4,700 | ₩4,780 | +1.38% | 23.3만 |
|---|
| 2025.10.10 | ₩4,640 | ₩4,870 | ₩4,640 | ₩4,850 | +4.53% | 50.1만 |
|---|