시장 데이터를 불러오는 중
전체 종목
노을 과거 주가
376930.KQ · KOSDAQ
주요 제품·사업: 융복합 체외진단 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
376930.KQ · KOSDAQ
주요 제품·사업: 융복합 체외진단 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,515 | ₩1,601 | ₩1,462 | ₩1,538 | +1.52% | 4.5만 |
| 2026.10.07 | ₩1,429 | ₩1,497 | ₩1,424 | ₩1,487 | +4.06% | 3.5만 |
| 2026.10.06 | ₩1,420 | ₩1,469 | ₩1,413 | ₩1,429 | +0.63% | 4.3만 |
| 2026.10.02 | ₩1,487 | ₩1,499 | ₩1,396 | ₩1,420 | -4.51% | 11.5만 |
| 2026.10.01 | ₩1,529 | ₩1,529 | ₩1,480 | ₩1,499 | -1.96% | 3.1만 |
| 2026.09.30 | ₩1,598 | ₩1,598 | ₩1,481 | ₩1,514 | -5.26% | 5.8만 |
| 2026.09.29 | ₩1,552 | ₩1,570 | ₩1,525 | ₩1,554 | +0.13% | 2만 |
| 2026.09.28 | ₩1,552 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,525 |
| ₩1,562 |
| +0.64% |
| 6.7만 |
| 2026.09.23 | ₩1,583 | ₩1,606 | ₩1,520 | ₩1,551 | -2.02% | 3.5만 |
|---|
| 2026.09.22 | ₩1,699 | ₩1,699 | ₩1,536 | ₩1,567 | -7.77% | 7.7만 |
|---|
| 2026.09.21 | ₩1,715 | ₩1,715 | ₩1,609 | ₩1,641 | -4.31% | 6.5만 |
|---|
| 2026.09.18 | ₩1,577 | ₩1,788 | ₩1,525 | ₩1,670 | +5.90% | 19.4만 |
|---|
| 2026.09.17 | ₩1,684 | ₩1,684 | ₩1,483 | ₩1,569 | -6.83% | 12.6만 |
|---|
| 2026.09.16 | ₩1,480 | ₩1,705 | ₩1,425 | ₩1,553 | +4.93% | 34.3만 |
|---|
| 2026.09.15 | ₩1,373 | ₩1,444 | ₩1,373 | ₩1,425 | +3.79% | 7.7만 |
|---|
| 2026.09.14 | ₩1,465 | ₩1,518 | ₩1,335 | ₩1,388 | -5.26% | 24.3만 |
|---|
| 2026.09.11 | ₩1,656 | ₩1,656 | ₩1,530 | ₩1,542 | -6.88% | 8.6만 |
|---|
| 2026.09.10 | ₩1,577 | ₩1,710 | ₩1,566 | ₩1,593 | +1.01% | 9.2만 |
|---|
| 2026.09.09 | ₩1,594 | ₩1,630 | ₩1,562 | ₩1,582 | -0.75% | 4.4만 |
|---|
| 2026.09.08 | ₩1,620 | ₩1,620 | ₩1,530 | ₩1,594 | -1.60% | 16.4만 |
|---|
| 2026.09.07 | ₩1,764 | ₩1,837 | ₩1,558 | ₩1,620 | -8.16% | 47.7만 |
|---|
| 2026.09.04 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,670 | ₩1,670 | ₩1,670 | ₩1,670 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,385 | ₩2,390 | ₩1,670 | ₩1,670 | -29.98% | 148.5만 |
|---|
| 2026.08.18 | ₩2,535 | ₩2,560 | ₩2,345 | ₩2,385 | -5.92% | 20.1만 |
|---|
| 2026.08.14 | ₩2,375 | ₩2,750 | ₩2,350 | ₩2,535 | +6.74% | 39.7만 |
|---|
| 2026.08.13 | ₩3,030 | ₩3,065 | ₩2,305 | ₩2,345 | -22.61% | 81.3만 |
|---|
| 2026.08.12 | ₩3,285 | ₩3,300 | ₩3,075 | ₩3,280 | -0.15% | 4만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,455 | ₩3,250 | ₩3,290 | -0.30% | 2.5만 |
|---|
| 2026.08.10 | ₩3,125 | ₩3,295 | ₩3,035 | ₩3,295 | +5.44% | 5.4만 |
|---|
| 2026.08.07 | ₩3,175 | ₩3,230 | ₩3,085 | ₩3,125 | -1.57% | 2.1만 |
|---|
| 2026.08.06 | ₩3,125 | ₩3,185 | ₩3,080 | ₩3,140 | +0.48% | 2.5만 |
|---|
| 2026.08.05 | ₩3,110 | ₩3,185 | ₩3,085 | ₩3,125 | +0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩2,970 | ₩3,115 | ₩2,970 | ₩3,095 | +4.21% | 2.7만 |
|---|
| 2026.08.03 | ₩2,915 | ₩3,030 | ₩2,825 | ₩2,945 | +1.03% | 3.1만 |
|---|
| 2026.07.31 | ₩2,670 | ₩2,925 | ₩2,670 | ₩2,905 | +8.80% | 4.2만 |
|---|
| 2026.07.30 | ₩2,700 | ₩2,835 | ₩2,650 | ₩2,740 | +1.48% | 2.5만 |
|---|
| 2026.07.29 | ₩2,790 | ₩2,950 | ₩2,650 | ₩2,790 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩3,120 | ₩3,200 | ₩2,840 | ₩2,905 | -6.89% | 6.3만 |
|---|
| 2026.07.27 | ₩3,235 | ₩3,235 | ₩3,110 | ₩3,120 | -3.55% | 2.1만 |
|---|
| 2026.07.24 | ₩3,295 | ₩3,360 | ₩3,140 | ₩3,160 | -4.10% | 2.2만 |
|---|
| 2026.07.23 | ₩3,250 | ₩3,345 | ₩3,195 | ₩3,295 | +1.38% | 1.4만 |
|---|
| 2026.07.22 | ₩3,260 | ₩3,335 | ₩3,250 | ₩3,270 | +0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩3,365 | ₩3,485 | ₩3,145 | ₩3,255 | -3.27% | 3.3만 |
|---|
| 2026.07.20 | ₩3,350 | ₩3,545 | ₩3,350 | ₩3,365 | +0.45% | 1.9만 |
|---|
| 2026.07.16 | ₩3,575 | ₩3,575 | ₩3,375 | ₩3,480 | -2.66% | 2만 |
|---|
| 2026.07.15 | ₩3,385 | ₩3,575 | ₩3,385 | ₩3,495 | +3.25% | 3.1만 |
|---|
| 2026.07.14 | ₩3,455 | ₩3,500 | ₩3,270 | ₩3,385 | -2.03% | 7.2만 |
|---|
| 2026.07.13 | ₩3,425 | ₩3,575 | ₩3,380 | ₩3,480 | +1.61% | 3만 |
|---|
| 2026.07.10 | ₩3,285 | ₩3,550 | ₩3,285 | ₩3,510 | +6.85% | 2.3만 |
|---|
| 2026.07.09 | ₩3,305 | ₩3,480 | ₩3,280 | ₩3,315 | +0.30% | 2.5만 |
|---|
| 2026.07.08 | ₩3,570 | ₩3,665 | ₩3,210 | ₩3,315 | -7.14% | 4.4만 |
|---|
| 2026.07.07 | ₩3,665 | ₩3,720 | ₩3,495 | ₩3,570 | -2.59% | 2.4만 |
|---|
| 2026.07.06 | ₩3,565 | ₩3,700 | ₩3,475 | ₩3,665 | +2.81% | 3.7만 |
|---|
| 2026.07.03 | ₩3,530 | ₩3,570 | ₩3,330 | ₩3,565 | +0.99% | 3.4만 |
|---|
| 2026.07.02 | ₩3,705 | ₩3,705 | ₩3,420 | ₩3,470 | -6.34% | 5.6만 |
|---|
| 2026.07.01 | ₩3,490 | ₩3,790 | ₩3,415 | ₩3,715 | +6.45% | 5.2만 |
|---|
| 2026.06.30 | ₩3,425 | ₩3,750 | ₩3,425 | ₩3,490 | +1.90% | 5만 |
|---|
| 2026.06.29 | ₩3,230 | ₩3,575 | ₩3,230 | ₩3,575 | +10.68% | 6.7만 |
|---|
| 2026.06.26 | ₩3,450 | ₩3,450 | ₩3,110 | ₩3,230 | -6.38% | 7.2만 |
|---|
| 2026.06.25 | ₩3,480 | ₩3,575 | ₩3,250 | ₩3,405 | -2.16% | 4.7만 |
|---|
| 2026.06.24 | ₩3,255 | ₩3,560 | ₩3,255 | ₩3,475 | +6.76% | 4.6만 |
|---|
| 2026.06.23 | ₩3,600 | ₩3,665 | ₩3,470 | ₩3,490 | -3.06% | 6.4만 |
|---|
| 2026.06.22 | ₩3,610 | ₩4,150 | ₩3,495 | ₩3,600 | -0.28% | 37.4만 |
|---|
| 2026.06.19 | ₩3,905 | ₩3,940 | ₩3,470 | ₩3,610 | -7.55% | 12.1만 |
|---|
| 2026.06.18 | ₩4,015 | ₩4,090 | ₩3,895 | ₩3,895 | -2.99% | 4.8만 |
|---|
| 2026.06.17 | ₩4,100 | ₩4,150 | ₩4,000 | ₩4,095 | -0.12% | 2.5만 |
|---|
| 2026.06.16 | ₩4,145 | ₩4,230 | ₩3,860 | ₩4,075 | -1.69% | 6.3만 |
|---|
| 2026.06.15 | ₩4,335 | ₩4,495 | ₩4,040 | ₩4,075 | -6.00% | 8만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,535 | ₩4,205 | ₩4,335 | +3.09% | 9.3만 |
|---|
| 2026.06.11 | ₩4,090 | ₩4,290 | ₩4,025 | ₩4,170 | +1.96% | 7.4만 |
|---|
| 2026.06.10 | ₩4,180 | ₩5,050 | ₩4,075 | ₩4,170 | -0.24% | 65 |
|---|
| 2026.06.09 | ₩4,170 | ₩4,585 | ₩4,045 | ₩4,180 | +0.24% | 12.3만 |
|---|
| 2026.06.08 | ₩3,965 | ₩4,235 | ₩3,900 | ₩4,170 | +5.17% | 8.2만 |
|---|
| 2026.06.05 | ₩4,315 | ₩4,420 | ₩3,965 | ₩4,235 | -1.85% | 13.9만 |
|---|
| 2026.06.04 | ₩5,050 | ₩5,070 | ₩4,000 | ₩4,315 | -14.55% | 17.7만 |
|---|
| 2026.06.02 | ₩4,650 | ₩5,230 | ₩4,600 | ₩4,825 | +3.76% | 6.6만 |
|---|
| 2026.06.01 | ₩4,875 | ₩4,975 | ₩4,440 | ₩4,675 | -4.10% | 12.3만 |
|---|
| 2026.05.29 | ₩5,225 | ₩5,300 | ₩4,680 | ₩4,875 | -6.70% | 18.6만 |
|---|
| 2026.05.28 | ₩5,385 | ₩5,430 | ₩5,095 | ₩5,200 | -3.44% | 6.6만 |
|---|
| 2026.05.27 | ₩5,550 | ₩5,590 | ₩5,250 | ₩5,430 | -2.16% | 7.8만 |
|---|
| 2026.05.26 | ₩5,995 | ₩6,145 | ₩5,525 | ₩5,550 | -7.42% | 10만 |
|---|
| 2026.05.22 | ₩5,040 | ₩5,945 | ₩5,030 | ₩5,840 | +15.87% | 20.5만 |
|---|
| 2026.05.21 | ₩5,325 | ₩5,605 | ₩5,025 | ₩5,040 | -5.35% | 15.8만 |
|---|
| 2026.05.20 | ₩5,360 | ₩5,480 | ₩5,225 | ₩5,325 | -0.65% | 5.3만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,545 | ₩5,230 | ₩5,325 | -2.11% | 4.7만 |
|---|
| 2026.05.18 | ₩5,640 | ₩5,640 | ₩5,135 | ₩5,440 | -3.55% | 10.7만 |
|---|
| 2026.05.15 | ₩5,885 | ₩5,985 | ₩5,575 | ₩5,695 | -3.23% | 10.5만 |
|---|
| 2026.05.14 | ₩5,850 | ₩5,960 | ₩5,620 | ₩5,875 | +0.43% | 5.8만 |
|---|
| 2026.05.13 | ₩5,750 | ₩6,280 | ₩5,750 | ₩5,850 | +1.74% | 23.2만 |
|---|
| 2026.05.12 | ₩5,980 | ₩5,980 | ₩5,645 | ₩5,700 | -4.68% | 10.6만 |
|---|
| 2026.05.11 | ₩6,105 | ₩6,105 | ₩5,650 | ₩5,850 | -4.18% | 27.7만 |
|---|
| 2026.05.08 | ₩6,220 | ₩6,375 | ₩6,050 | ₩6,105 | -1.85% | 13.1만 |
|---|
| 2026.05.07 | ₩6,775 | ₩6,845 | ₩6,010 | ₩6,220 | -8.19% | 32.3만 |
|---|
| 2026.05.06 | ₩7,300 | ₩7,540 | ₩6,550 | ₩6,865 | -5.96% | 31.6만 |
|---|
| 2026.05.04 | ₩7,755 | ₩7,900 | ₩7,250 | ₩7,300 | -5.87% | 20.5만 |
|---|
| 2026.04.30 | ₩8,350 | ₩8,395 | ₩7,715 | ₩7,740 | -7.31% | 15.3만 |
|---|
| 2026.04.29 | ₩8,410 | ₩8,480 | ₩8,260 | ₩8,270 | -1.66% | 5.4만 |
|---|
| 2026.04.28 | ₩8,570 | ₩8,640 | ₩8,400 | ₩8,410 | -1.87% | 6.2만 |
|---|
| 2026.04.27 | ₩8,500 | ₩8,675 | ₩8,405 | ₩8,640 | +1.65% | 12.7만 |
|---|
| 2026.04.24 | ₩8,510 | ₩8,545 | ₩8,400 | ₩8,425 | -1.00% | 4.2만 |
|---|
| 2026.04.23 | ₩8,500 | ₩8,590 | ₩8,375 | ₩8,445 | -0.65% | 4.9만 |
|---|
| 2026.04.22 | ₩8,530 | ₩8,650 | ₩8,400 | ₩8,515 | -0.18% | 4.3만 |
|---|
| 2026.04.21 | ₩8,800 | ₩8,850 | ₩8,445 | ₩8,535 | -3.01% | 7.4만 |
|---|
| 2026.04.20 | ₩8,850 | ₩8,850 | ₩8,445 | ₩8,780 | -0.79% | 5만 |
|---|
| 2026.04.17 | ₩8,705 | ₩8,850 | ₩8,515 | ₩8,695 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩8,600 | ₩8,950 | ₩8,600 | ₩8,705 | +1.22% | 12.6만 |
|---|
| 2026.04.15 | ₩8,340 | ₩8,625 | ₩8,280 | ₩8,555 | +2.58% | 7.5만 |
|---|
| 2026.04.14 | ₩8,390 | ₩8,490 | ₩8,310 | ₩8,340 | -0.60% | 6.6만 |
|---|
| 2026.04.13 | ₩8,190 | ₩8,685 | ₩8,010 | ₩8,285 | +1.16% | 10.1만 |
|---|
| 2026.04.10 | ₩7,950 | ₩8,240 | ₩7,800 | ₩8,160 | +2.64% | 5만 |
|---|
| 2026.04.09 | ₩7,950 | ₩7,985 | ₩7,760 | ₩7,850 | -1.26% | 4.8만 |
|---|
| 2026.04.08 | ₩7,915 | ₩8,080 | ₩7,860 | ₩7,915 | 0.00% | 3.9만 |
|---|
| 2026.04.07 | ₩8,050 | ₩8,185 | ₩7,795 | ₩7,835 | -2.67% | 3.4만 |
|---|
| 2026.04.06 | ₩8,075 | ₩8,185 | ₩7,700 | ₩7,885 | -2.35% | 5.2만 |
|---|
| 2026.04.03 | ₩8,350 | ₩8,465 | ₩8,120 | ₩8,125 | -2.69% | 3.5만 |
|---|
| 2026.04.02 | ₩8,560 | ₩8,660 | ₩8,190 | ₩8,290 | -3.15% | 9.1만 |
|---|
| 2026.04.01 | ₩8,215 | ₩8,640 | ₩8,215 | ₩8,560 | +4.20% | 8.8만 |
|---|
| 2026.03.31 | ₩8,410 | ₩8,490 | ₩8,060 | ₩8,065 | -4.10% | 5.9만 |
|---|
| 2026.03.30 | ₩8,105 | ₩8,495 | ₩7,975 | ₩8,405 | +3.70% | 8만 |
|---|
| 2026.03.27 | ₩7,950 | ₩8,270 | ₩7,830 | ₩8,200 | +3.14% | 5.5만 |
|---|
| 2026.03.26 | ₩8,025 | ₩8,125 | ₩7,950 | ₩8,000 | -0.31% | 4.7만 |
|---|
| 2026.03.25 | ₩8,195 | ₩8,260 | ₩7,975 | ₩8,095 | -1.22% | 5.5만 |
|---|
| 2026.03.24 | ₩8,065 | ₩8,325 | ₩7,975 | ₩8,195 | +1.61% | 4.8만 |
|---|
| 2026.03.23 | ₩8,105 | ₩8,150 | ₩7,915 | ₩8,060 | -0.56% | 5.6만 |
|---|
| 2026.03.20 | ₩8,020 | ₩8,255 | ₩7,950 | ₩8,225 | +2.56% | 6.1만 |
|---|
| 2026.03.19 | ₩8,100 | ₩8,100 | ₩7,900 | ₩7,945 | -1.91% | 5.6만 |
|---|
| 2026.03.18 | ₩8,325 | ₩8,430 | ₩8,105 | ₩8,130 | -2.34% | 5.5만 |
|---|
| 2026.03.17 | ₩8,215 | ₩8,490 | ₩8,025 | ₩8,285 | +0.85% | 7.2만 |
|---|
| 2026.03.16 | ₩8,005 | ₩8,180 | ₩7,945 | ₩8,000 | -0.06% | 4.4만 |
|---|
| 2026.03.13 | ₩8,040 | ₩8,345 | ₩7,950 | ₩8,070 | +0.37% | 5.9만 |
|---|
| 2026.03.12 | ₩8,090 | ₩8,290 | ₩7,860 | ₩8,190 | +1.24% | 5.5만 |
|---|
| 2026.03.11 | ₩7,800 | ₩8,225 | ₩7,705 | ₩8,090 | +3.72% | 9.2만 |
|---|
| 2026.03.10 | ₩7,300 | ₩7,845 | ₩7,300 | ₩7,800 | +6.85% | 9.1만 |
|---|
| 2026.03.09 | ₩7,585 | ₩7,585 | ₩7,160 | ₩7,170 | -5.47% | 14.2만 |
|---|
| 2026.03.06 | ₩8,280 | ₩8,490 | ₩7,700 | ₩7,970 | -3.74% | 9.2만 |
|---|
| 2026.03.05 | ₩8,110 | ₩8,335 | ₩7,550 | ₩8,280 | +2.10% | 11.1만 |
|---|
| 2026.03.04 | ₩7,900 | ₩8,175 | ₩7,090 | ₩7,445 | -5.76% | 20.9만 |
|---|
| 2026.03.03 | ₩8,810 | ₩9,000 | ₩8,400 | ₩8,405 | -4.60% | 19.7만 |
|---|
| 2026.02.27 | ₩9,395 | ₩9,395 | ₩9,040 | ₩9,080 | -3.35% | 12.2만 |
|---|
| 2026.02.26 | ₩9,600 | ₩9,680 | ₩9,300 | ₩9,395 | -2.14% | 15만 |
|---|
| 2026.02.25 | ₩9,565 | ₩9,600 | ₩9,425 | ₩9,525 | -0.42% | 10.2만 |
|---|
| 2026.02.24 | ₩9,580 | ₩9,620 | ₩9,420 | ₩9,565 | -0.16% | 8.1만 |
|---|
| 2026.02.23 | ₩9,455 | ₩9,630 | ₩9,255 | ₩9,590 | +1.43% | 10.2만 |
|---|
| 2026.02.20 | ₩9,390 | ₩9,575 | ₩9,300 | ₩9,500 | +1.17% | 10.3만 |
|---|
| 2026.02.19 | ₩9,125 | ₩9,440 | ₩9,080 | ₩9,365 | +2.63% | 13만 |
|---|
| 2026.02.13 | ₩9,255 | ₩9,325 | ₩9,100 | ₩9,115 | -1.51% | 8.5만 |
|---|
| 2026.02.12 | ₩9,375 | ₩9,475 | ₩9,270 | ₩9,370 | -0.05% | 8.5만 |
|---|
| 2026.02.11 | ₩9,375 | ₩9,495 | ₩9,100 | ₩9,370 | -0.05% | 10.3만 |
|---|
| 2026.02.10 | ₩9,000 | ₩9,400 | ₩8,960 | ₩9,235 | +2.61% | 15.4만 |
|---|
| 2026.02.09 | ₩8,720 | ₩9,065 | ₩8,720 | ₩9,000 | +3.21% | 8.1만 |
|---|
| 2026.02.06 | ₩8,750 | ₩8,750 | ₩8,430 | ₩8,690 | -0.69% | 8.7만 |
|---|
| 2026.02.05 | ₩9,055 | ₩9,100 | ₩8,835 | ₩8,850 | -2.26% | 11.6만 |
|---|
| 2026.02.04 | ₩8,965 | ₩9,300 | ₩8,885 | ₩9,055 | +1.00% | 14.7만 |
|---|
| 2026.02.03 | ₩9,005 | ₩9,055 | ₩8,875 | ₩8,965 | -0.44% | 11.1만 |
|---|
| 2026.02.02 | ₩9,330 | ₩9,330 | ₩8,915 | ₩8,980 | -3.75% | 23.1만 |
|---|
| 2026.01.30 | ₩9,640 | ₩9,645 | ₩9,315 | ₩9,330 | -3.22% | 19.4만 |
|---|
| 2026.01.29 | ₩9,610 | ₩9,850 | ₩9,245 | ₩9,645 | +0.36% | 21.3만 |
|---|
| 2026.01.28 | ₩9,675 | ₩9,725 | ₩9,525 | ₩9,610 | -0.67% | 22만 |
|---|
| 2026.01.27 | ₩9,645 | ₩9,790 | ₩9,315 | ₩9,405 | -2.49% | 20.1만 |
|---|
| 2026.01.26 | ₩9,540 | ₩9,690 | ₩9,450 | ₩9,645 | +1.10% | 12.1만 |
|---|
| 2026.01.23 | ₩9,535 | ₩9,535 | ₩9,190 | ₩9,465 | -0.73% | 12.7만 |
|---|
| 2026.01.22 | ₩9,515 | ₩9,625 | ₩9,350 | ₩9,430 | -0.89% | 13.3만 |
|---|
| 2026.01.21 | ₩9,750 | ₩9,750 | ₩9,350 | ₩9,515 | -2.41% | 16.2만 |
|---|
| 2026.01.20 | ₩9,715 | ₩10,025 | ₩9,535 | ₩9,840 | +1.29% | 12.8만 |
|---|
| 2026.01.19 | ₩9,850 | ₩9,885 | ₩9,540 | ₩9,715 | -1.37% | 12.4만 |
|---|
| 2026.01.16 | ₩9,875 | ₩9,925 | ₩9,660 | ₩9,820 | -0.56% | 8.2만 |
|---|
| 2026.01.15 | ₩9,570 | ₩9,940 | ₩9,300 | ₩9,875 | +3.19% | 12.5만 |
|---|
| 2026.01.14 | ₩9,740 | ₩9,750 | ₩9,500 | ₩9,565 | -1.80% | 10.1만 |
|---|
| 2026.01.13 | ₩9,720 | ₩9,780 | ₩9,600 | ₩9,740 | +0.21% | 10.6만 |
|---|
| 2026.01.12 | ₩9,615 | ₩9,940 | ₩9,500 | ₩9,720 | +1.09% | 14.2만 |
|---|
| 2026.01.09 | ₩9,405 | ₩9,650 | ₩9,405 | ₩9,635 | +2.45% | 8만 |
|---|
| 2026.01.08 | ₩9,555 | ₩9,615 | ₩9,385 | ₩9,415 | -1.47% | 9.5만 |
|---|
| 2026.01.07 | ₩9,595 | ₩9,645 | ₩9,455 | ₩9,550 | -0.47% | 10.5만 |
|---|
| 2026.01.06 | ₩10,050 | ₩10,050 | ₩9,525 | ₩9,575 | -4.73% | 19.7만 |
|---|
| 2026.01.05 | ₩10,175 | ₩10,275 | ₩9,965 | ₩10,050 | -1.23% | 19.2만 |
|---|
| 2026.01.02 | ₩9,825 | ₩10,225 | ₩9,630 | ₩10,125 | +3.05% | 18.9만 |
|---|
| 2025.12.30 | ₩9,495 | ₩9,975 | ₩9,345 | ₩9,825 | +3.48% | 29.5만 |
|---|
| 2025.12.29 | ₩9,450 | ₩9,630 | ₩9,310 | ₩9,615 | +1.75% | 15.3만 |
|---|
| 2025.12.26 | ₩9,600 | ₩9,775 | ₩9,380 | ₩9,450 | -1.56% | 58.5만 |
|---|
| 2025.12.24 | ₩10,200 | ₩10,250 | ₩10,000 | ₩10,050 | -1.47% | 7.7만 |
|---|
| 2025.12.23 | ₩10,550 | ₩10,750 | ₩10,150 | ₩10,200 | -3.32% | 8.3만 |
|---|
| 2025.12.22 | ₩10,575 | ₩10,675 | ₩10,525 | ₩10,550 | -0.24% | 5.5만 |
|---|
| 2025.12.19 | ₩10,550 | ₩10,750 | ₩10,450 | ₩10,525 | -0.24% | 7.1만 |
|---|
| 2025.12.18 | ₩10,775 | ₩10,975 | ₩10,500 | ₩10,600 | -1.62% | 7.1만 |
|---|
| 2025.12.17 | ₩10,950 | ₩11,125 | ₩10,725 | ₩10,850 | -0.91% | 5.9만 |
|---|
| 2025.12.16 | ₩11,375 | ₩11,375 | ₩10,875 | ₩10,900 | -4.18% | 9만 |
|---|
| 2025.12.15 | ₩10,925 | ₩11,650 | ₩10,825 | ₩11,350 | +3.89% | 16.9만 |
|---|
| 2025.12.12 | ₩11,075 | ₩11,125 | ₩10,850 | ₩11,000 | -0.68% | 7.9만 |
|---|
| 2025.12.11 | ₩11,175 | ₩11,225 | ₩10,975 | ₩11,050 | -1.12% | 7.4만 |
|---|
| 2025.12.10 | ₩10,875 | ₩11,250 | ₩10,800 | ₩11,125 | +2.30% | 9.6만 |
|---|
| 2025.12.09 | ₩11,150 | ₩11,150 | ₩10,800 | ₩10,875 | -2.47% | 9.1만 |
|---|
| 2025.12.08 | ₩11,400 | ₩11,400 | ₩11,025 | ₩11,100 | -2.63% | 13.6만 |
|---|
| 2025.12.05 | ₩11,200 | ₩11,400 | ₩11,025 | ₩11,400 | +1.79% | 13.7만 |
|---|
| 2025.12.04 | ₩11,425 | ₩11,450 | ₩11,100 | ₩11,200 | -1.97% | 12.1만 |
|---|
| 2025.12.03 | ₩11,450 | ₩11,550 | ₩11,200 | ₩11,350 | -0.87% | 17.1만 |
|---|
| 2025.12.02 | ₩11,900 | ₩12,150 | ₩11,400 | ₩11,450 | -3.78% | 26.5만 |
|---|
| 2025.12.01 | ₩12,600 | ₩12,750 | ₩12,000 | ₩12,050 | -4.37% | 22.9만 |
|---|
| 2025.11.28 | ₩12,325 | ₩13,925 | ₩12,000 | ₩12,500 | +1.42% | 98.4만 |
|---|
| 2025.11.27 | ₩11,375 | ₩13,675 | ₩11,125 | ₩12,325 | +8.35% | 59.4만 |
|---|
| 2025.11.26 | ₩11,325 | ₩11,500 | ₩11,075 | ₩11,375 | +0.44% | 10.2만 |
|---|
| 2025.11.25 | ₩11,725 | ₩11,825 | ₩11,100 | ₩11,300 | -3.62% | 13만 |
|---|
| 2025.11.24 | ₩12,200 | ₩12,250 | ₩11,275 | ₩11,500 | -5.74% | 15.6만 |
|---|
| 2025.11.21 | ₩12,250 | ₩12,500 | ₩11,400 | ₩12,000 | -2.04% | 22.2만 |
|---|
| 2025.11.20 | ₩13,100 | ₩13,850 | ₩12,875 | ₩12,925 | -1.34% | 27.5만 |
|---|
| 2025.11.19 | ₩13,650 | ₩13,700 | ₩12,775 | ₩12,925 | -5.31% | 23.6만 |
|---|
| 2025.11.18 | ₩12,975 | ₩14,925 | ₩12,575 | ₩13,650 | +5.20% | 112.6만 |
|---|
| 2025.11.17 | ₩13,950 | ₩14,075 | ₩12,775 | ₩12,900 | -7.53% | 41만 |
|---|
| 2025.11.14 | ₩14,250 | ₩15,350 | ₩13,825 | ₩13,900 | -2.46% | 132.3만 |
|---|
| 2025.11.13 | ₩14,525 | ₩15,125 | ₩13,825 | ₩13,825 | -4.82% | 103.8만 |
|---|
| 2025.11.12 | ₩12,275 | ₩15,925 | ₩12,275 | ₩14,500 | +18.13% | 587.7만 |
|---|
| 2025.11.11 | ₩13,175 | ₩13,300 | ₩12,025 | ₩12,250 | -7.02% | 86.4만 |
|---|
| 2025.11.10 | ₩11,000 | ₩14,300 | ₩10,900 | ₩13,025 | +18.41% | 303.9만 |
|---|
| 2025.11.07 | ₩11,000 | ₩11,300 | ₩10,775 | ₩11,000 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩11,500 | ₩11,525 | ₩11,000 | ₩11,100 | -3.48% | 6.5만 |
|---|
| 2025.11.05 | ₩11,200 | ₩11,750 | ₩10,775 | ₩11,275 | +0.67% | 11.5만 |
|---|
| 2025.11.04 | ₩11,350 | ₩11,625 | ₩11,025 | ₩11,075 | -2.42% | 10.2만 |
|---|
| 2025.11.03 | ₩11,800 | ₩11,800 | ₩11,325 | ₩11,375 | -3.60% | 16.6만 |
|---|
| 2025.10.31 | ₩11,400 | ₩12,275 | ₩11,400 | ₩11,875 | +4.17% | 8.2만 |
|---|
| 2025.10.30 | ₩12,075 | ₩13,025 | ₩11,450 | ₩11,475 | -4.97% | 24만 |
|---|
| 2025.10.29 | ₩11,993 | ₩12,294 | ₩11,021 | ₩11,252 | -6.18% | 40.8만 |
|---|
| 2025.10.28 | ₩12,387 | ₩12,387 | ₩11,762 | ₩12,109 | -2.24% | 16만 |
|---|
| 2025.10.27 | ₩11,646 | ₩12,734 | ₩11,646 | ₩11,947 | +2.58% | 32.3만 |
|---|
| 2025.10.24 | ₩11,715 | ₩11,877 | ₩11,553 | ₩11,623 | -0.79% | 13만 |
|---|
| 2025.10.23 | ₩12,202 | ₩12,202 | ₩11,669 | ₩11,692 | -4.17% | 11.3만 |
|---|
| 2025.10.22 | ₩12,016 | ₩12,178 | ₩11,484 | ₩12,086 | +0.58% | 13만 |
|---|
| 2025.10.21 | ₩11,692 | ₩11,970 | ₩11,576 | ₩11,877 | +1.58% | 13.9만 |
|---|
| 2025.10.20 | ₩11,808 | ₩12,155 | ₩11,646 | ₩11,692 | -0.98% | 18.7만 |
|---|
| 2025.10.17 | ₩12,271 | ₩12,456 | ₩12,063 | ₩12,086 | -1.51% | 13.6만 |
|---|
| 2025.10.16 | ₩12,549 | ₩12,595 | ₩12,063 | ₩12,155 | -3.14% | 22.4만 |
|---|
| 2025.10.15 | ₩12,688 | ₩12,780 | ₩12,410 | ₩12,572 | -0.91% | 12.3만 |
|---|
| 2025.10.14 | ₩12,595 | ₩12,873 | ₩12,248 | ₩12,618 | +0.18% | 20.8만 |
|---|
| 2025.10.13 | ₩12,989 | ₩13,151 | ₩11,646 | ₩12,503 | -3.74% | 39.8만 |
|---|
| 2025.10.10 | ₩13,452 | ₩13,568 | ₩12,734 | ₩13,359 | -0.69% | 21.7만 |
|---|