시장 데이터를 불러오는 중
전체 종목
뉴로핏 과거 주가
380550.KQ · KOSDAQ
주요 제품·사업: Neurophet AQUA, Neurophet Scale PET, Neurophet AQUA AD
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
380550.KQ · KOSDAQ
주요 제품·사업: Neurophet AQUA, Neurophet Scale PET, Neurophet AQUA AD
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,870 | ₩7,980 | ₩7,290 | ₩7,350 | -6.61% | 11.6만 |
| 2026.10.07 | ₩8,170 | ₩8,210 | ₩7,780 | ₩7,780 | -4.77% | 6.6만 |
| 2026.10.06 | ₩7,960 | ₩8,430 | ₩7,900 | ₩8,170 | +2.64% | 11.6만 |
| 2026.10.02 | ₩7,900 | ₩8,110 | ₩7,800 | ₩7,960 | +0.76% | 9.2만 |
| 2026.10.01 | ₩7,500 | ₩7,950 | ₩7,430 | ₩7,910 | +5.47% | 14.1만 |
| 2026.09.30 | ₩7,690 | ₩7,830 | ₩7,440 | ₩7,590 | -1.30% | 8.3만 |
| 2026.09.29 | ₩8,020 | ₩8,280 | ₩7,420 | ₩7,680 | -4.24% | 20만 |
| 2026.09.28 | ₩8,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,860 |
| ₩7,970 |
| -3.39% |
| 54.4만 |
| 2026.09.23 | ₩7,470 | ₩8,920 | ₩7,420 | ₩7,740 | +3.61% | 76.7만 |
|---|
| 2026.09.22 | ₩7,220 | ₩7,870 | ₩7,090 | ₩7,370 | +2.08% | 24.8만 |
|---|
| 2026.09.21 | ₩7,000 | ₩8,600 | ₩6,880 | ₩7,300 | +4.29% | 125.4만 |
|---|
| 2026.09.18 | ₩7,120 | ₩7,250 | ₩6,850 | ₩6,870 | -3.51% | 3.5만 |
|---|
| 2026.09.17 | ₩6,800 | ₩7,010 | ₩6,800 | ₩6,860 | +0.88% | 2.8만 |
|---|
| 2026.09.16 | ₩6,970 | ₩6,970 | ₩6,710 | ₩6,800 | -2.44% | 1.9만 |
|---|
| 2026.09.15 | ₩7,000 | ₩7,130 | ₩6,780 | ₩6,860 | -2.00% | 3.7만 |
|---|
| 2026.09.14 | ₩6,880 | ₩7,080 | ₩6,710 | ₩6,810 | -1.02% | 3만 |
|---|
| 2026.09.11 | ₩7,000 | ₩7,070 | ₩6,790 | ₩6,970 | -0.43% | 2.8만 |
|---|
| 2026.09.10 | ₩7,010 | ₩7,140 | ₩6,850 | ₩6,980 | -0.43% | 3.8만 |
|---|
| 2026.09.09 | ₩6,940 | ₩7,190 | ₩6,910 | ₩7,090 | +2.16% | 2.6만 |
|---|
| 2026.09.08 | ₩7,060 | ₩7,190 | ₩6,920 | ₩6,930 | -1.84% | 5.7만 |
|---|
| 2026.09.07 | ₩7,270 | ₩7,290 | ₩7,000 | ₩7,060 | -2.89% | 4.2만 |
|---|
| 2026.09.04 | ₩7,400 | ₩7,400 | ₩7,110 | ₩7,340 | -0.81% | 2.6만 |
|---|
| 2026.09.03 | ₩7,490 | ₩7,710 | ₩7,120 | ₩7,180 | -4.14% | 3.9만 |
|---|
| 2026.09.02 | ₩7,670 | ₩7,830 | ₩7,490 | ₩7,490 | -2.35% | 2.2만 |
|---|
| 2026.09.01 | ₩7,990 | ₩7,990 | ₩7,490 | ₩7,770 | -2.75% | 2만 |
|---|
| 2026.08.31 | ₩8,030 | ₩8,050 | ₩7,520 | ₩7,840 | -2.37% | 3만 |
|---|
| 2026.08.28 | ₩8,270 | ₩8,270 | ₩7,910 | ₩8,110 | -1.93% | 3.6만 |
|---|
| 2026.08.27 | ₩7,990 | ₩8,490 | ₩7,850 | ₩7,920 | -0.88% | 5만 |
|---|
| 2026.08.26 | ₩7,800 | ₩8,490 | ₩7,570 | ₩7,960 | +2.05% | 8.6만 |
|---|
| 2026.08.25 | ₩7,580 | ₩7,880 | ₩7,190 | ₩7,730 | +1.98% | 3만 |
|---|
| 2026.08.24 | ₩7,700 | ₩7,790 | ₩7,440 | ₩7,680 | -0.26% | 2.8만 |
|---|
| 2026.08.21 | ₩8,040 | ₩8,050 | ₩7,510 | ₩7,580 | -5.72% | 4.8만 |
|---|
| 2026.08.20 | ₩8,060 | ₩8,700 | ₩8,000 | ₩8,180 | +1.49% | 6.5만 |
|---|
| 2026.08.19 | ₩8,080 | ₩8,330 | ₩7,920 | ₩8,050 | -0.37% | 4만 |
|---|
| 2026.08.18 | ₩8,840 | ₩8,990 | ₩8,170 | ₩8,230 | -6.90% | 5.2만 |
|---|
| 2026.08.14 | ₩8,970 | ₩9,180 | ₩8,690 | ₩8,890 | -0.89% | 4.3만 |
|---|
| 2026.08.13 | ₩8,960 | ₩9,230 | ₩8,790 | ₩8,840 | -1.34% | 4만 |
|---|
| 2026.08.12 | ₩9,120 | ₩9,120 | ₩8,690 | ₩8,960 | -1.75% | 3.5만 |
|---|
| 2026.08.11 | ₩9,060 | ₩9,280 | ₩8,670 | ₩8,980 | -0.88% | 5만 |
|---|
| 2026.08.10 | ₩8,570 | ₩9,100 | ₩8,530 | ₩9,060 | +5.72% | 5만 |
|---|
| 2026.08.07 | ₩8,570 | ₩8,840 | ₩8,010 | ₩8,480 | -1.05% | 3만 |
|---|
| 2026.08.06 | ₩8,440 | ₩9,080 | ₩8,110 | ₩8,570 | +1.54% | 6.5만 |
|---|
| 2026.08.05 | ₩8,270 | ₩8,470 | ₩8,030 | ₩8,430 | +1.93% | 5.8만 |
|---|
| 2026.08.04 | ₩7,180 | ₩8,250 | ₩7,180 | ₩8,090 | +12.67% | 8.7만 |
|---|
| 2026.08.03 | ₩7,010 | ₩7,600 | ₩6,900 | ₩7,400 | +5.56% | 6.1만 |
|---|
| 2026.07.31 | ₩6,260 | ₩7,080 | ₩6,260 | ₩7,080 | +13.10% | 7.4만 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,670 | ₩5,480 | ₩6,200 | +12.73% | 9만 |
|---|
| 2026.07.29 | ₩7,080 | ₩7,240 | ₩6,100 | ₩6,280 | -11.30% | 10.3만 |
|---|
| 2026.07.28 | ₩7,420 | ₩7,570 | ₩7,000 | ₩7,070 | -4.72% | 6만 |
|---|
| 2026.07.27 | ₩7,970 | ₩8,340 | ₩7,770 | ₩7,810 | -2.01% | 4.5만 |
|---|
| 2026.07.24 | ₩7,950 | ₩9,040 | ₩7,890 | ₩7,900 | -0.63% | 14.9만 |
|---|
| 2026.07.23 | ₩7,610 | ₩8,250 | ₩7,610 | ₩8,250 | +8.41% | 9.4만 |
|---|
| 2026.07.22 | ₩7,610 | ₩8,020 | ₩7,570 | ₩7,570 | -0.53% | 6.8만 |
|---|
| 2026.07.21 | ₩7,520 | ₩7,980 | ₩7,280 | ₩7,570 | +0.66% | 11만 |
|---|
| 2026.07.20 | ₩7,740 | ₩7,970 | ₩7,500 | ₩7,600 | -1.81% | 6만 |
|---|
| 2026.07.16 | ₩8,100 | ₩8,290 | ₩7,870 | ₩8,020 | -0.99% | 4.4만 |
|---|
| 2026.07.15 | ₩8,030 | ₩8,550 | ₩8,030 | ₩8,240 | +2.62% | 7.3만 |
|---|
| 2026.07.14 | ₩8,180 | ₩8,520 | ₩7,600 | ₩7,930 | -3.06% | 8.4만 |
|---|
| 2026.07.13 | ₩9,160 | ₩9,570 | ₩8,370 | ₩8,380 | -8.52% | 7.9만 |
|---|
| 2026.07.10 | ₩8,150 | ₩9,450 | ₩8,150 | ₩9,330 | +14.48% | 9.5만 |
|---|
| 2026.07.09 | ₩8,230 | ₩8,990 | ₩8,230 | ₩8,600 | +4.50% | 7.1만 |
|---|
| 2026.07.08 | ₩9,150 | ₩9,450 | ₩8,590 | ₩8,650 | -5.46% | 10.3만 |
|---|
| 2026.07.07 | ₩9,020 | ₩10,120 | ₩9,020 | ₩9,500 | +5.32% | 6.7만 |
|---|
| 2026.07.06 | ₩9,800 | ₩10,440 | ₩9,360 | ₩9,660 | -1.43% | 5.2만 |
|---|
| 2026.07.03 | ₩9,750 | ₩9,910 | ₩9,270 | ₩9,900 | +1.54% | 9.1만 |
|---|
| 2026.07.02 | ₩10,220 | ₩10,470 | ₩9,680 | ₩9,790 | -4.21% | 6.7만 |
|---|
| 2026.07.01 | ₩10,880 | ₩11,260 | ₩10,400 | ₩10,490 | -3.58% | 9.9만 |
|---|
| 2026.06.30 | ₩10,580 | ₩11,550 | ₩10,300 | ₩10,980 | +3.78% | 13.3만 |
|---|
| 2026.06.29 | ₩9,220 | ₩10,860 | ₩9,220 | ₩10,850 | +17.68% | 14.8만 |
|---|
| 2026.06.26 | ₩9,920 | ₩10,170 | ₩9,150 | ₩9,340 | -5.85% | 12.5만 |
|---|
| 2026.06.25 | ₩10,560 | ₩10,790 | ₩10,000 | ₩10,040 | -4.92% | 12.4만 |
|---|
| 2026.06.24 | ₩10,050 | ₩10,760 | ₩10,050 | ₩10,500 | +4.48% | 12.5만 |
|---|
| 2026.06.23 | ₩10,600 | ₩11,150 | ₩10,150 | ₩10,150 | -4.25% | 14만 |
|---|
| 2026.06.22 | ₩11,200 | ₩11,790 | ₩10,780 | ₩11,000 | -1.79% | 11.8만 |
|---|
| 2026.06.19 | ₩12,450 | ₩12,450 | ₩11,340 | ₩11,490 | -7.71% | 16.5만 |
|---|
| 2026.06.18 | ₩13,040 | ₩13,240 | ₩12,360 | ₩12,470 | -4.37% | 15.8만 |
|---|
| 2026.06.17 | ₩12,210 | ₩13,600 | ₩11,910 | ₩13,250 | +8.52% | 23.5만 |
|---|
| 2026.06.16 | ₩12,220 | ₩12,830 | ₩11,840 | ₩12,430 | +1.72% | 22.9만 |
|---|
| 2026.06.15 | ₩12,670 | ₩12,980 | ₩11,820 | ₩12,110 | -4.42% | 19.3만 |
|---|
| 2026.06.12 | ₩12,590 | ₩13,440 | ₩12,200 | ₩12,430 | -1.27% | 24.1만 |
|---|
| 2026.06.11 | ₩11,500 | ₩12,590 | ₩11,370 | ₩12,480 | +8.52% | 8.2만 |
|---|
| 2026.06.10 | ₩12,530 | ₩12,850 | ₩11,800 | ₩12,050 | -3.83% | 35 |
|---|
| 2026.06.09 | ₩11,370 | ₩12,730 | ₩11,370 | ₩12,530 | +10.20% | 18만 |
|---|
| 2026.06.08 | ₩11,160 | ₩11,900 | ₩11,000 | ₩11,370 | +1.88% | 17.5만 |
|---|
| 2026.06.05 | ₩13,130 | ₩13,410 | ₩12,680 | ₩12,770 | -2.74% | 11.3만 |
|---|
| 2026.06.04 | ₩13,100 | ₩14,160 | ₩13,020 | ₩13,310 | +1.60% | 15.8만 |
|---|
| 2026.06.02 | ₩13,600 | ₩13,980 | ₩13,000 | ₩13,240 | -2.65% | 15.8만 |
|---|
| 2026.06.01 | ₩14,480 | ₩14,710 | ₩13,550 | ₩14,000 | -3.31% | 24.6만 |
|---|
| 2026.05.29 | ₩15,400 | ₩15,880 | ₩14,110 | ₩14,480 | -5.97% | 23.8만 |
|---|
| 2026.05.28 | ₩16,430 | ₩16,690 | ₩14,680 | ₩15,110 | -8.03% | 25만 |
|---|
| 2026.05.27 | ₩17,490 | ₩17,560 | ₩16,340 | ₩16,380 | -6.35% | 22.9만 |
|---|
| 2026.05.26 | ₩17,420 | ₩18,110 | ₩17,150 | ₩17,630 | +1.21% | 21.3만 |
|---|
| 2026.05.22 | ₩16,570 | ₩17,500 | ₩16,550 | ₩17,060 | +2.96% | 22만 |
|---|
| 2026.05.21 | ₩15,970 | ₩17,450 | ₩15,970 | ₩16,550 | +3.63% | 19.4만 |
|---|
| 2026.05.20 | ₩17,000 | ₩17,130 | ₩15,500 | ₩15,820 | -6.94% | 26.6만 |
|---|
| 2026.05.19 | ₩17,510 | ₩18,740 | ₩16,800 | ₩17,140 | -2.11% | 44.6만 |
|---|
| 2026.05.18 | ₩16,900 | ₩20,900 | ₩15,190 | ₩17,510 | +3.61% | 302만 |
|---|
| 2026.05.15 | ₩18,690 | ₩19,110 | ₩16,800 | ₩16,900 | -9.58% | 38.2만 |
|---|
| 2026.05.14 | ₩17,160 | ₩21,500 | ₩17,020 | ₩18,690 | +8.92% | 242.1만 |
|---|
| 2026.05.13 | ₩18,020 | ₩18,380 | ₩17,180 | ₩17,210 | -4.50% | 24.9만 |
|---|
| 2026.05.12 | ₩18,400 | ₩19,090 | ₩17,840 | ₩18,100 | -1.63% | 21.1만 |
|---|
| 2026.05.11 | ₩19,150 | ₩19,150 | ₩18,250 | ₩18,320 | -4.33% | 16.6만 |
|---|
| 2026.05.08 | ₩19,010 | ₩19,460 | ₩18,840 | ₩19,150 | +0.74% | 12.3만 |
|---|
| 2026.05.07 | ₩19,310 | ₩19,900 | ₩18,870 | ₩19,000 | -1.61% | 16.2만 |
|---|
| 2026.05.06 | ₩19,700 | ₩19,900 | ₩19,140 | ₩19,340 | -1.83% | 24.5만 |
|---|
| 2026.05.04 | ₩20,300 | ₩20,450 | ₩19,880 | ₩19,930 | -1.82% | 17.2만 |
|---|
| 2026.04.30 | ₩21,000 | ₩21,150 | ₩20,050 | ₩20,100 | -4.29% | 16.1만 |
|---|
| 2026.04.29 | ₩21,250 | ₩21,550 | ₩20,650 | ₩20,700 | -2.59% | 16.6만 |
|---|
| 2026.04.28 | ₩21,950 | ₩21,950 | ₩21,000 | ₩21,000 | -4.33% | 24.1만 |
|---|
| 2026.04.27 | ₩21,550 | ₩22,300 | ₩21,350 | ₩22,000 | +2.09% | 29.4만 |
|---|
| 2026.04.24 | ₩20,900 | ₩21,500 | ₩20,650 | ₩21,250 | +1.67% | 17.7만 |
|---|
| 2026.04.23 | ₩21,300 | ₩21,350 | ₩20,500 | ₩20,800 | -2.35% | 19.4만 |
|---|
| 2026.04.22 | ₩21,800 | ₩21,850 | ₩20,900 | ₩21,300 | -2.29% | 20.9만 |
|---|
| 2026.04.21 | ₩22,250 | ₩22,950 | ₩21,600 | ₩21,800 | -2.02% | 48.3만 |
|---|
| 2026.04.20 | ₩21,850 | ₩22,250 | ₩21,200 | ₩22,200 | +1.60% | 21만 |
|---|
| 2026.04.17 | ₩22,150 | ₩22,300 | ₩21,550 | ₩22,050 | -0.45% | 14.9만 |
|---|
| 2026.04.16 | ₩22,500 | ₩22,700 | ₩21,950 | ₩22,000 | -2.22% | 21.5만 |
|---|
| 2026.04.15 | ₩22,750 | ₩22,900 | ₩22,250 | ₩22,300 | -1.98% | 34.3만 |
|---|
| 2026.04.14 | ₩21,600 | ₩24,050 | ₩21,250 | ₩22,650 | +4.86% | 128.1만 |
|---|
| 2026.04.13 | ₩21,650 | ₩22,800 | ₩21,250 | ₩21,250 | -1.85% | 90.1만 |
|---|
| 2026.04.10 | ₩20,650 | ₩21,350 | ₩20,000 | ₩20,050 | -2.91% | 51.4만 |
|---|
| 2026.04.09 | ₩21,500 | ₩24,950 | ₩20,300 | ₩20,800 | -3.26% | 370.1만 |
|---|
| 2026.04.08 | ₩19,000 | ₩19,440 | ₩18,820 | ₩19,220 | +1.16% | 16.4만 |
|---|
| 2026.04.07 | ₩18,490 | ₩18,980 | ₩17,900 | ₩18,180 | -1.68% | 11.5만 |
|---|
| 2026.04.06 | ₩18,610 | ₩18,800 | ₩17,820 | ₩18,360 | -1.34% | 14.6만 |
|---|
| 2026.04.03 | ₩18,790 | ₩19,060 | ₩18,390 | ₩18,610 | -0.96% | 13만 |
|---|
| 2026.04.02 | ₩20,500 | ₩20,650 | ₩18,020 | ₩18,400 | -10.24% | 24.5만 |
|---|
| 2026.04.01 | ₩19,420 | ₩20,450 | ₩19,370 | ₩20,300 | +4.53% | 20.4만 |
|---|
| 2026.03.31 | ₩19,550 | ₩19,680 | ₩18,500 | ₩18,630 | -4.71% | 23.8만 |
|---|
| 2026.03.30 | ₩20,300 | ₩20,950 | ₩19,760 | ₩19,780 | -2.56% | 22.4만 |
|---|
| 2026.03.27 | ₩20,850 | ₩21,400 | ₩20,500 | ₩21,450 | +2.88% | 21.1만 |
|---|
| 2026.03.26 | ₩21,900 | ₩22,850 | ₩21,400 | ₩21,450 | -2.05% | 35만 |
|---|
| 2026.03.25 | ₩21,400 | ₩21,950 | ₩21,300 | ₩21,400 | 0.00% | 18.1만 |
|---|
| 2026.03.24 | ₩21,900 | ₩22,150 | ₩20,750 | ₩21,300 | -2.74% | 21.4만 |
|---|
| 2026.03.23 | ₩21,750 | ₩21,750 | ₩20,500 | ₩20,950 | -3.68% | 34.4만 |
|---|
| 2026.03.20 | ₩23,200 | ₩23,300 | ₩22,450 | ₩22,600 | -2.59% | 23.6만 |
|---|
| 2026.03.19 | ₩23,850 | ₩24,050 | ₩22,800 | ₩22,950 | -3.77% | 31.1만 |
|---|
| 2026.03.18 | ₩24,600 | ₩25,000 | ₩24,150 | ₩24,400 | -0.81% | 47.4만 |
|---|
| 2026.03.17 | ₩24,400 | ₩25,250 | ₩24,050 | ₩24,150 | -1.02% | 38.7만 |
|---|
| 2026.03.16 | ₩24,750 | ₩25,900 | ₩23,350 | ₩24,050 | -2.83% | 43.8만 |
|---|
| 2026.03.13 | ₩22,800 | ₩26,700 | ₩22,500 | ₩24,700 | +8.33% | 139.7만 |
|---|
| 2026.03.12 | ₩22,900 | ₩24,000 | ₩22,350 | ₩23,550 | +2.84% | 24.4만 |
|---|
| 2026.03.11 | ₩23,300 | ₩24,250 | ₩22,800 | ₩23,200 | -0.43% | 54.8만 |
|---|
| 2026.03.10 | ₩23,350 | ₩23,850 | ₩22,150 | ₩23,000 | -1.50% | 64.6만 |
|---|
| 2026.03.09 | ₩22,500 | ₩23,200 | ₩20,950 | ₩22,000 | -2.22% | 34.9만 |
|---|
| 2026.03.06 | ₩23,000 | ₩24,650 | ₩22,750 | ₩23,900 | +3.91% | 54.2만 |
|---|
| 2026.03.05 | ₩22,300 | ₩24,300 | ₩22,300 | ₩23,650 | +6.05% | 86.8만 |
|---|
| 2026.03.04 | ₩23,500 | ₩24,900 | ₩20,250 | ₩20,450 | -12.98% | 98.4만 |
|---|
| 2026.03.03 | ₩25,950 | ₩27,100 | ₩25,000 | ₩25,350 | -2.31% | 80.6만 |
|---|
| 2026.02.27 | ₩27,400 | ₩28,050 | ₩26,950 | ₩27,000 | -1.46% | 51.4만 |
|---|
| 2026.02.26 | ₩28,500 | ₩28,600 | ₩26,950 | ₩27,300 | -4.21% | 63.3만 |
|---|
| 2026.02.25 | ₩29,750 | ₩30,850 | ₩28,300 | ₩28,300 | -4.87% | 74.8만 |
|---|
| 2026.02.24 | ₩29,450 | ₩29,750 | ₩28,400 | ₩29,300 | -0.51% | 61.9만 |
|---|
| 2026.02.23 | ₩28,000 | ₩29,850 | ₩27,800 | ₩29,250 | +4.46% | 94.1만 |
|---|
| 2026.02.20 | ₩30,600 | ₩30,600 | ₩27,800 | ₩27,900 | -8.82% | 109.7만 |
|---|
| 2026.02.19 | ₩27,650 | ₩32,000 | ₩27,650 | ₩30,600 | +10.67% | 230.6만 |
|---|
| 2026.02.13 | ₩28,150 | ₩29,350 | ₩27,750 | ₩28,200 | +0.18% | 66.5만 |
|---|
| 2026.02.12 | ₩29,600 | ₩30,950 | ₩28,550 | ₩29,000 | -2.03% | 116.4만 |
|---|
| 2026.02.11 | ₩31,750 | ₩31,750 | ₩29,150 | ₩30,050 | -5.35% | 103.7만 |
|---|
| 2026.02.10 | ₩29,350 | ₩33,550 | ₩29,000 | ₩30,700 | +4.60% | 393.9만 |
|---|
| 2026.02.09 | ₩27,900 | ₩28,000 | ₩26,400 | ₩27,000 | -3.23% | 54만 |
|---|
| 2026.02.06 | ₩27,650 | ₩28,400 | ₩26,350 | ₩27,000 | -2.35% | 82.8만 |
|---|
| 2026.02.05 | ₩35,350 | ₩36,500 | ₩29,450 | ₩29,600 | -16.27% | 227.8만 |
|---|
| 2026.02.04 | ₩35,850 | ₩36,400 | ₩32,950 | ₩34,100 | -4.88% | 144.1만 |
|---|
| 2026.02.03 | ₩35,500 | ₩36,150 | ₩33,600 | ₩35,150 | -0.99% | 301.6만 |
|---|
| 2026.02.02 | ₩32,500 | ₩36,700 | ₩29,300 | ₩36,700 | +12.92% | 1051.3만 |
|---|
| 2026.01.30 | ₩27,600 | ₩28,250 | ₩26,800 | ₩28,250 | +2.36% | 54.9만 |
|---|
| 2026.01.29 | ₩21,800 | ₩22,800 | ₩21,500 | ₩21,750 | -0.23% | 39.4만 |
|---|
| 2026.01.28 | ₩22,350 | ₩23,000 | ₩21,650 | ₩21,800 | -2.46% | 30.5만 |
|---|
| 2026.01.27 | ₩22,450 | ₩23,300 | ₩22,100 | ₩22,450 | 0.00% | 31.2만 |
|---|
| 2026.01.26 | ₩22,000 | ₩23,250 | ₩21,750 | ₩23,000 | +4.55% | 37.1만 |
|---|
| 2026.01.23 | ₩21,350 | ₩21,800 | ₩21,150 | ₩21,700 | +1.64% | 25.8만 |
|---|
| 2026.01.22 | ₩22,300 | ₩22,500 | ₩20,550 | ₩21,150 | -5.16% | 36.5만 |
|---|
| 2026.01.21 | ₩22,850 | ₩23,150 | ₩21,500 | ₩22,100 | -3.28% | 37.7만 |
|---|
| 2026.01.20 | ₩23,350 | ₩24,550 | ₩23,350 | ₩23,650 | +1.28% | 35.3만 |
|---|
| 2026.01.19 | ₩24,100 | ₩24,950 | ₩23,600 | ₩23,850 | -1.04% | 25.4만 |
|---|
| 2026.01.16 | ₩24,300 | ₩25,000 | ₩23,350 | ₩24,450 | +0.62% | 42.8만 |
|---|
| 2026.01.15 | ₩25,300 | ₩26,100 | ₩24,550 | ₩24,900 | -1.58% | 51.7만 |
|---|
| 2026.01.14 | ₩24,550 | ₩24,750 | ₩23,500 | ₩24,300 | -1.02% | 36.9만 |
|---|
| 2026.01.13 | ₩22,500 | ₩25,400 | ₩22,150 | ₩24,200 | +7.56% | 141.2만 |
|---|
| 2026.01.12 | ₩23,500 | ₩23,500 | ₩21,800 | ₩22,150 | -5.74% | 30.6만 |
|---|
| 2026.01.09 | ₩22,000 | ₩23,450 | ₩22,000 | ₩23,150 | +5.23% | 41.9만 |
|---|
| 2026.01.08 | ₩22,700 | ₩23,200 | ₩21,500 | ₩21,600 | -4.85% | 34.1만 |
|---|
| 2026.01.07 | ₩23,400 | ₩24,250 | ₩22,200 | ₩22,250 | -4.91% | 32.9만 |
|---|
| 2026.01.06 | ₩24,100 | ₩24,150 | ₩23,050 | ₩23,300 | -3.32% | 19만 |
|---|
| 2026.01.05 | ₩22,800 | ₩24,200 | ₩22,100 | ₩24,000 | +5.26% | 36.8만 |
|---|
| 2026.01.02 | ₩22,250 | ₩22,950 | ₩22,150 | ₩22,400 | +0.67% | 18.3만 |
|---|
| 2025.12.30 | ₩23,800 | ₩23,800 | ₩22,200 | ₩22,250 | -6.51% | 40.5만 |
|---|
| 2025.12.29 | ₩23,000 | ₩23,850 | ₩23,000 | ₩23,400 | +1.74% | 40.4만 |
|---|
| 2025.12.26 | ₩24,000 | ₩24,300 | ₩22,350 | ₩22,900 | -4.58% | 64.4만 |
|---|
| 2025.12.24 | ₩23,850 | ₩24,650 | ₩23,150 | ₩24,250 | +1.68% | 59만 |
|---|
| 2025.12.23 | ₩25,200 | ₩25,200 | ₩23,500 | ₩23,850 | -5.36% | 63.9만 |
|---|
| 2025.12.22 | ₩25,900 | ₩26,200 | ₩24,500 | ₩25,150 | -2.90% | 58.8만 |
|---|
| 2025.12.19 | ₩26,000 | ₩26,550 | ₩25,350 | ₩25,600 | -1.54% | 64.4만 |
|---|
| 2025.12.18 | ₩24,500 | ₩27,050 | ₩24,450 | ₩25,400 | +3.67% | 104.8만 |
|---|
| 2025.12.17 | ₩28,300 | ₩28,650 | ₩25,300 | ₩25,500 | -9.89% | 119.3만 |
|---|
| 2025.12.16 | ₩31,000 | ₩33,300 | ₩27,900 | ₩28,300 | -8.71% | 241.5만 |
|---|
| 2025.12.15 | ₩28,600 | ₩31,200 | ₩27,850 | ₩31,000 | +8.39% | 277만 |
|---|
| 2025.12.12 | ₩27,950 | ₩29,250 | ₩26,250 | ₩28,950 | +3.58% | 202.1만 |
|---|
| 2025.12.11 | ₩27,650 | ₩29,000 | ₩27,300 | ₩27,550 | -0.36% | 189.4만 |
|---|
| 2025.12.10 | ₩27,700 | ₩28,450 | ₩27,200 | ₩27,350 | -1.26% | 108.2만 |
|---|
| 2025.12.09 | ₩28,400 | ₩28,600 | ₩27,300 | ₩28,000 | -1.41% | 139.2만 |
|---|
| 2025.12.08 | ₩30,300 | ₩30,400 | ₩27,500 | ₩28,000 | -7.59% | 180.9만 |
|---|
| 2025.12.05 | ₩32,600 | ₩32,850 | ₩29,400 | ₩29,800 | -8.59% | 246만 |
|---|
| 2025.12.04 | ₩30,550 | ₩34,400 | ₩29,700 | ₩32,600 | +6.71% | 1399.3만 |
|---|
| 2025.12.03 | ₩26,450 | ₩29,250 | ₩25,950 | ₩29,150 | +10.21% | 504.9만 |
|---|
| 2025.12.02 | ₩24,650 | ₩28,500 | ₩23,800 | ₩26,250 | +6.49% | 791.9만 |
|---|
| 2025.12.01 | ₩24,450 | ₩25,000 | ₩23,700 | ₩24,450 | 0.00% | 114.6만 |
|---|
| 2025.11.28 | ₩21,200 | ₩24,850 | ₩21,000 | ₩24,400 | +15.09% | 314.9만 |
|---|
| 2025.11.27 | ₩21,600 | ₩22,500 | ₩21,050 | ₩21,150 | -2.08% | 114.3만 |
|---|
| 2025.11.26 | ₩20,250 | ₩21,100 | ₩20,250 | ₩20,900 | +3.21% | 63.4만 |
|---|
| 2025.11.25 | ₩20,900 | ₩21,700 | ₩20,100 | ₩20,200 | -3.35% | 58.3만 |
|---|
| 2025.11.24 | ₩21,150 | ₩21,800 | ₩19,700 | ₩20,750 | -1.89% | 100.9만 |
|---|
| 2025.11.21 | ₩21,500 | ₩21,950 | ₩20,450 | ₩20,800 | -3.26% | 76만 |
|---|
| 2025.11.20 | ₩22,250 | ₩23,450 | ₩21,550 | ₩22,850 | +2.70% | 114.7만 |
|---|
| 2025.11.19 | ₩23,050 | ₩23,800 | ₩21,750 | ₩22,050 | -4.34% | 75.7만 |
|---|
| 2025.11.18 | ₩22,600 | ₩24,850 | ₩22,250 | ₩23,250 | +2.88% | 223.4만 |
|---|
| 2025.11.17 | ₩21,400 | ₩23,000 | ₩21,000 | ₩22,550 | +5.37% | 124.4만 |
|---|
| 2025.11.14 | ₩23,000 | ₩24,300 | ₩20,900 | ₩21,150 | -8.04% | 172.6만 |
|---|
| 2025.11.13 | ₩25,100 | ₩26,450 | ₩23,700 | ₩23,750 | -5.38% | 230.2만 |
|---|
| 2025.11.12 | ₩25,700 | ₩27,450 | ₩24,800 | ₩25,200 | -1.95% | 387.1만 |
|---|
| 2025.11.11 | ₩25,400 | ₩26,050 | ₩24,350 | ₩25,650 | +0.98% | 272.2만 |
|---|
| 2025.11.10 | ₩23,650 | ₩25,700 | ₩23,050 | ₩25,100 | +6.13% | 334.3만 |
|---|
| 2025.11.07 | ₩22,850 | ₩24,100 | ₩22,050 | ₩23,450 | +2.63% | 169.6만 |
|---|
| 2025.11.06 | ₩24,750 | ₩27,300 | ₩23,100 | ₩23,900 | -3.43% | 956.3만 |
|---|
| 2025.11.05 | ₩24,900 | ₩25,000 | ₩22,900 | ₩24,150 | -3.01% | 280.7만 |
|---|
| 2025.11.04 | ₩22,450 | ₩25,550 | ₩21,800 | ₩25,100 | +11.80% | 1021.1만 |
|---|
| 2025.11.03 | ₩22,450 | ₩22,850 | ₩21,800 | ₩22,400 | -0.22% | 216.2만 |
|---|
| 2025.10.31 | ₩21,700 | ₩22,200 | ₩20,900 | ₩22,100 | +1.84% | 216.3만 |
|---|
| 2025.10.30 | ₩20,800 | ₩22,350 | ₩20,625 | ₩21,700 | +4.33% | 395.3만 |
|---|
| 2025.10.29 | ₩20,300 | ₩21,150 | ₩19,780 | ₩20,100 | -0.99% | 131.5만 |
|---|
| 2025.10.28 | ₩20,250 | ₩22,200 | ₩19,970 | ₩20,100 | -0.74% | 349.4만 |
|---|
| 2025.10.27 | ₩20,400 | ₩20,450 | ₩19,000 | ₩19,970 | -2.11% | 176.7만 |
|---|
| 2025.10.24 | ₩20,850 | ₩22,150 | ₩20,350 | ₩20,500 | -1.68% | 164.8만 |
|---|
| 2025.10.23 | ₩22,550 | ₩22,900 | ₩20,950 | ₩20,950 | -7.10% | 164.8만 |
|---|
| 2025.10.22 | ₩23,350 | ₩24,750 | ₩22,850 | ₩23,400 | +0.21% | 530만 |
|---|
| 2025.10.21 | ₩23,550 | ₩26,250 | ₩22,200 | ₩22,450 | -4.67% | 771.4만 |
|---|
| 2025.10.20 | ₩20,950 | ₩23,250 | ₩20,250 | ₩22,550 | +7.64% | 527.7만 |
|---|
| 2025.10.17 | ₩19,620 | ₩23,650 | ₩19,550 | ₩21,000 | +7.03% | 1061.8만 |
|---|
| 2025.10.16 | ₩20,600 | ₩21,350 | ₩19,550 | ₩19,820 | -3.79% | 203.9만 |
|---|
| 2025.10.15 | ₩19,220 | ₩20,400 | ₩18,940 | ₩20,350 | +5.88% | 160.4만 |
|---|
| 2025.10.14 | ₩18,750 | ₩21,250 | ₩18,750 | ₩19,100 | +1.87% | 468.4만 |
|---|
| 2025.10.13 | ₩19,000 | ₩20,050 | ₩18,600 | ₩18,660 | -1.79% | 102.2만 |
|---|
| 2025.10.10 | ₩20,250 | ₩20,300 | ₩18,810 | ₩19,460 | -3.90% | 133.4만 |
|---|