시장 데이터를 불러오는 중
전체 종목
넥스트칩 과거 주가
396270.KQ · KOSDAQ
주요 제품·사업: 차량 및 자율주행차용 비메모리 반도체(ISP, AHD, ADAS/AD)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
396270.KQ · KOSDAQ
주요 제품·사업: 차량 및 자율주행차용 비메모리 반도체(ISP, AHD, ADAS/AD)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,340 | ₩2,390 | ₩2,290 | ₩2,320 | -0.85% | 15.8만 |
| 2026.10.07 | ₩2,425 | ₩2,440 | ₩2,325 | ₩2,330 | -3.92% | 17.7만 |
| 2026.10.06 | ₩2,500 | ₩2,515 | ₩2,400 | ₩2,425 | -3.00% | 24.4만 |
| 2026.10.02 | ₩2,495 | ₩2,555 | ₩2,420 | ₩2,460 | -1.40% | 47.1만 |
| 2026.10.01 | ₩2,365 | ₩2,515 | ₩2,340 | ₩2,500 | +5.71% | 42.9만 |
| 2026.09.30 | ₩2,320 | ₩2,445 | ₩2,305 | ₩2,365 | +1.94% | 38.8만 |
| 2026.09.29 | ₩2,295 | ₩2,360 | ₩2,255 | ₩2,300 | +0.22% | 19.8만 |
| 2026.09.28 | ₩2,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,220 |
| ₩2,300 |
| +0.44% |
| 19.9만 |
| 2026.09.23 | ₩2,300 | ₩2,360 | ₩2,225 | ₩2,275 | -1.09% | 20.1만 |
|---|
| 2026.09.22 | ₩2,275 | ₩2,370 | ₩2,260 | ₩2,290 | +0.66% | 43.6만 |
|---|
| 2026.09.21 | ₩2,365 | ₩2,450 | ₩2,260 | ₩2,270 | -4.02% | 49.6만 |
|---|
| 2026.09.18 | ₩2,440 | ₩2,450 | ₩2,295 | ₩2,355 | -3.48% | 102.5만 |
|---|
| 2026.09.17 | ₩2,165 | ₩2,765 | ₩2,165 | ₩2,405 | +11.09% | 623.9만 |
|---|
| 2026.09.16 | ₩2,080 | ₩2,130 | ₩2,042 | ₩2,130 | +2.40% | 6만 |
|---|
| 2026.09.15 | ₩2,200 | ₩2,230 | ₩2,065 | ₩2,085 | -5.23% | 13.5만 |
|---|
| 2026.09.14 | ₩2,020 | ₩2,215 | ₩2,020 | ₩2,180 | +7.92% | 14.2만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,110 | ₩2,020 | ₩2,080 | +2.72% | 8.2만 |
|---|
| 2026.09.10 | ₩2,050 | ₩2,085 | ₩2,000 | ₩2,060 | +0.49% | 6.1만 |
|---|
| 2026.09.09 | ₩2,005 | ₩2,100 | ₩2,005 | ₩2,045 | +2.00% | 9.3만 |
|---|
| 2026.09.08 | ₩2,045 | ₩2,105 | ₩2,015 | ₩2,030 | -0.73% | 7.3만 |
|---|
| 2026.09.07 | ₩2,100 | ₩2,100 | ₩2,040 | ₩2,045 | -2.62% | 7.3만 |
|---|
| 2026.09.04 | ₩1,905 | ₩2,065 | ₩1,892 | ₩2,045 | +7.35% | 17만 |
|---|
| 2026.09.03 | ₩2,000 | ₩2,035 | ₩1,891 | ₩1,900 | -5.00% | 18.5만 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,065 | ₩1,951 | ₩1,999 | +0.05% | 10.6만 |
|---|
| 2026.09.01 | ₩2,020 | ₩2,070 | ₩1,980 | ₩2,035 | +0.74% | 11.5만 |
|---|
| 2026.08.31 | ₩1,990 | ₩2,060 | ₩1,930 | ₩2,020 | +1.51% | 12.5만 |
|---|
| 2026.08.28 | ₩2,065 | ₩2,070 | ₩1,991 | ₩2,000 | -3.15% | 9.2만 |
|---|
| 2026.08.27 | ₩2,030 | ₩2,085 | ₩2,030 | ₩2,060 | +1.48% | 4.8만 |
|---|
| 2026.08.26 | ₩2,045 | ₩2,075 | ₩1,976 | ₩2,025 | -0.98% | 8.4만 |
|---|
| 2026.08.25 | ₩1,944 | ₩2,055 | ₩1,851 | ₩2,045 | +5.20% | 8.7만 |
|---|
| 2026.08.24 | ₩1,989 | ₩2,050 | ₩1,896 | ₩1,944 | -2.26% | 21.1만 |
|---|
| 2026.08.21 | ₩2,125 | ₩2,155 | ₩1,982 | ₩1,983 | -6.68% | 14만 |
|---|
| 2026.08.20 | ₩2,215 | ₩2,250 | ₩2,100 | ₩2,125 | -4.06% | 6.4만 |
|---|
| 2026.08.19 | ₩2,185 | ₩2,220 | ₩2,075 | ₩2,155 | -1.37% | 8.1만 |
|---|
| 2026.08.18 | ₩2,295 | ₩2,360 | ₩2,175 | ₩2,185 | -4.79% | 11.6만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,425 | ₩2,250 | ₩2,290 | -3.98% | 19.9만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,490 | ₩2,340 | ₩2,385 | +1.49% | 20.1만 |
|---|
| 2026.08.12 | ₩2,225 | ₩2,395 | ₩2,165 | ₩2,355 | +5.84% | 18만 |
|---|
| 2026.08.11 | ₩2,170 | ₩2,250 | ₩2,130 | ₩2,225 | +2.53% | 11.6만 |
|---|
| 2026.08.10 | ₩2,055 | ₩2,280 | ₩2,055 | ₩2,175 | +5.84% | 22만 |
|---|
| 2026.08.07 | ₩2,065 | ₩2,150 | ₩2,005 | ₩2,055 | -0.48% | 9.2만 |
|---|
| 2026.08.06 | ₩2,140 | ₩2,160 | ₩2,030 | ₩2,065 | -3.50% | 9.6만 |
|---|
| 2026.08.05 | ₩2,145 | ₩2,195 | ₩2,080 | ₩2,140 | -0.23% | 15만 |
|---|
| 2026.08.04 | ₩1,975 | ₩2,110 | ₩1,943 | ₩2,045 | +3.54% | 14.7만 |
|---|
| 2026.08.03 | ₩1,876 | ₩1,970 | ₩1,790 | ₩1,918 | +2.24% | 21.1만 |
|---|
| 2026.07.31 | ₩1,740 | ₩1,870 | ₩1,700 | ₩1,822 | +4.71% | 32.9만 |
|---|
| 2026.07.30 | ₩1,645 | ₩1,737 | ₩1,575 | ₩1,690 | +2.74% | 11.3만 |
|---|
| 2026.07.29 | ₩1,906 | ₩1,954 | ₩1,590 | ₩1,645 | -13.69% | 29.7만 |
|---|
| 2026.07.28 | ₩2,015 | ₩2,020 | ₩1,856 | ₩1,906 | -5.41% | 23.5만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,130 | ₩2,005 | ₩2,040 | -0.49% | 5.6만 |
|---|
| 2026.07.24 | ₩2,195 | ₩2,250 | ₩2,000 | ₩2,005 | -8.66% | 19.3만 |
|---|
| 2026.07.23 | ₩2,130 | ₩2,225 | ₩2,100 | ₩2,200 | +3.29% | 15.8만 |
|---|
| 2026.07.22 | ₩2,105 | ₩2,180 | ₩2,055 | ₩2,095 | -0.48% | 11.7만 |
|---|
| 2026.07.21 | ₩2,040 | ₩2,110 | ₩1,981 | ₩2,040 | 0.00% | 13.2만 |
|---|
| 2026.07.20 | ₩2,265 | ₩2,265 | ₩2,020 | ₩2,040 | -9.93% | 26.1만 |
|---|
| 2026.07.16 | ₩2,420 | ₩2,490 | ₩2,215 | ₩2,270 | -6.20% | 15.7만 |
|---|
| 2026.07.15 | ₩2,245 | ₩2,465 | ₩2,245 | ₩2,420 | +7.80% | 11.9만 |
|---|
| 2026.07.14 | ₩2,310 | ₩2,375 | ₩2,130 | ₩2,245 | -2.81% | 21.6만 |
|---|
| 2026.07.13 | ₩2,320 | ₩2,655 | ₩2,280 | ₩2,310 | -0.43% | 39.1만 |
|---|
| 2026.07.10 | ₩2,185 | ₩2,400 | ₩2,185 | ₩2,310 | +5.72% | 14.5만 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,250 | ₩2,115 | ₩2,185 | +0.46% | 18.5만 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,290 | ₩2,100 | ₩2,130 | -5.75% | 21.9만 |
|---|
| 2026.07.07 | ₩2,405 | ₩2,440 | ₩2,200 | ₩2,265 | -5.82% | 14.5만 |
|---|
| 2026.07.06 | ₩2,495 | ₩2,495 | ₩2,250 | ₩2,365 | -5.21% | 18.7만 |
|---|
| 2026.07.03 | ₩2,350 | ₩2,455 | ₩2,245 | ₩2,425 | +3.19% | 20.4만 |
|---|
| 2026.07.02 | ₩2,600 | ₩2,625 | ₩2,320 | ₩2,350 | -9.62% | 36.1만 |
|---|
| 2026.07.01 | ₩2,785 | ₩2,790 | ₩2,545 | ₩2,625 | -5.75% | 20.8만 |
|---|
| 2026.06.30 | ₩2,775 | ₩2,835 | ₩2,645 | ₩2,705 | -2.52% | 14.6만 |
|---|
| 2026.06.29 | ₩2,540 | ₩2,715 | ₩2,520 | ₩2,715 | +6.89% | 21.2만 |
|---|
| 2026.06.26 | ₩2,780 | ₩2,780 | ₩2,435 | ₩2,540 | -8.63% | 42.9만 |
|---|
| 2026.06.25 | ₩2,800 | ₩2,905 | ₩2,655 | ₩2,800 | 0.00% | 16만 |
|---|
| 2026.06.24 | ₩2,650 | ₩2,845 | ₩2,630 | ₩2,755 | +3.96% | 21.6만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,000 | ₩2,610 | ₩2,650 | -11.67% | 37.1만 |
|---|
| 2026.06.22 | ₩3,150 | ₩3,150 | ₩2,900 | ₩3,015 | -4.29% | 25.6만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,410 | ₩2,970 | ₩3,150 | -7.35% | 51만 |
|---|
| 2026.06.18 | ₩3,440 | ₩3,450 | ₩3,260 | ₩3,400 | -1.16% | 28.5만 |
|---|
| 2026.06.17 | ₩3,535 | ₩3,560 | ₩3,400 | ₩3,475 | -1.70% | 17.2만 |
|---|
| 2026.06.16 | ₩3,555 | ₩3,640 | ₩3,455 | ₩3,535 | -0.56% | 15.5만 |
|---|
| 2026.06.15 | ₩3,600 | ₩3,705 | ₩3,510 | ₩3,545 | -1.53% | 21.7만 |
|---|
| 2026.06.12 | ₩3,490 | ₩3,660 | ₩3,440 | ₩3,540 | +1.43% | 30.4만 |
|---|
| 2026.06.11 | ₩3,340 | ₩3,375 | ₩3,195 | ₩3,375 | +1.05% | 16.9만 |
|---|
| 2026.06.10 | ₩3,545 | ₩3,700 | ₩3,255 | ₩3,375 | -4.80% | 327 |
|---|
| 2026.06.09 | ₩3,505 | ₩3,695 | ₩3,400 | ₩3,600 | +2.71% | 36.1만 |
|---|
| 2026.06.08 | ₩3,565 | ₩3,690 | ₩3,300 | ₩3,380 | -5.19% | 55.7만 |
|---|
| 2026.06.05 | ₩4,000 | ₩4,000 | ₩3,620 | ₩3,795 | -5.13% | 32.5만 |
|---|
| 2026.06.04 | ₩4,000 | ₩4,205 | ₩3,755 | ₩4,045 | +1.13% | 30.5만 |
|---|
| 2026.06.02 | ₩4,160 | ₩4,235 | ₩3,850 | ₩4,000 | -3.85% | 61.2만 |
|---|
| 2026.06.01 | ₩4,750 | ₩4,750 | ₩4,050 | ₩4,160 | -12.42% | 110만 |
|---|
| 2026.05.29 | ₩4,685 | ₩5,240 | ₩4,150 | ₩4,675 | -0.21% | 171만 |
|---|
| 2026.05.28 | ₩4,615 | ₩4,690 | ₩4,255 | ₩4,335 | -6.07% | 69.6만 |
|---|
| 2026.05.27 | ₩5,280 | ₩5,330 | ₩4,550 | ₩4,620 | -12.50% | 121.4만 |
|---|
| 2026.05.26 | ₩5,810 | ₩5,830 | ₩5,140 | ₩5,190 | -10.67% | 75.2만 |
|---|
| 2026.05.22 | ₩5,420 | ₩5,640 | ₩5,210 | ₩5,590 | +3.14% | 36.3만 |
|---|
| 2026.05.21 | ₩5,350 | ₩5,760 | ₩5,270 | ₩5,300 | -0.93% | 42.8만 |
|---|
| 2026.05.20 | ₩5,380 | ₩5,390 | ₩4,950 | ₩5,080 | -5.58% | 54.3만 |
|---|
| 2026.05.19 | ₩5,700 | ₩5,750 | ₩5,250 | ₩5,380 | -5.61% | 79.8만 |
|---|
| 2026.05.18 | ₩6,100 | ₩6,100 | ₩5,360 | ₩5,780 | -5.25% | 87.9만 |
|---|
| 2026.05.15 | ₩7,160 | ₩7,360 | ₩5,900 | ₩6,270 | -12.43% | 130.4만 |
|---|
| 2026.05.14 | ₩6,820 | ₩7,290 | ₩6,540 | ₩7,160 | +4.99% | 89.9만 |
|---|
| 2026.05.13 | ₩6,690 | ₩7,120 | ₩6,300 | ₩6,760 | +1.05% | 86.9만 |
|---|
| 2026.05.12 | ₩6,940 | ₩7,570 | ₩6,250 | ₩6,690 | -3.60% | 258.4만 |
|---|
| 2026.05.11 | ₩6,210 | ₩6,970 | ₩6,050 | ₩6,900 | +11.11% | 277.4만 |
|---|
| 2026.05.08 | ₩5,180 | ₩6,000 | ₩5,120 | ₩5,950 | +14.86% | 260.5만 |
|---|
| 2026.05.07 | ₩5,100 | ₩5,240 | ₩4,815 | ₩5,110 | +0.20% | 72.4만 |
|---|
| 2026.05.06 | ₩5,240 | ₩5,380 | ₩5,030 | ₩5,090 | -2.86% | 54.1만 |
|---|
| 2026.05.04 | ₩5,250 | ₩5,450 | ₩5,000 | ₩5,080 | -3.24% | 59만 |
|---|
| 2026.04.30 | ₩5,340 | ₩5,580 | ₩5,130 | ₩5,160 | -3.37% | 54.7만 |
|---|
| 2026.04.29 | ₩5,460 | ₩5,480 | ₩5,220 | ₩5,290 | -3.11% | 46만 |
|---|
| 2026.04.28 | ₩5,800 | ₩5,830 | ₩5,310 | ₩5,420 | -6.55% | 73.9만 |
|---|
| 2026.04.27 | ₩5,570 | ₩5,830 | ₩5,360 | ₩5,720 | +2.69% | 75.2만 |
|---|
| 2026.04.24 | ₩5,170 | ₩5,850 | ₩5,120 | ₩5,530 | +6.96% | 183.5만 |
|---|
| 2026.04.23 | ₩5,200 | ₩5,490 | ₩5,010 | ₩5,170 | -0.58% | 86.3만 |
|---|
| 2026.04.22 | ₩4,810 | ₩5,190 | ₩4,715 | ₩5,130 | +6.65% | 89.8만 |
|---|
| 2026.04.21 | ₩5,040 | ₩5,040 | ₩4,650 | ₩4,765 | -5.46% | 86.2만 |
|---|
| 2026.04.20 | ₩4,980 | ₩5,000 | ₩4,840 | ₩4,900 | -1.61% | 55.8만 |
|---|
| 2026.04.17 | ₩5,070 | ₩5,090 | ₩4,815 | ₩5,000 | -1.38% | 63.8만 |
|---|
| 2026.04.16 | ₩5,290 | ₩5,290 | ₩5,020 | ₩5,040 | -4.73% | 78.2만 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,360 | ₩5,000 | ₩5,200 | -2.80% | 104.2만 |
|---|
| 2026.04.14 | ₩4,730 | ₩5,440 | ₩4,730 | ₩5,160 | +9.09% | 279.3만 |
|---|
| 2026.04.13 | ₩4,415 | ₩4,965 | ₩4,270 | ₩4,730 | +7.13% | 171.7만 |
|---|
| 2026.04.10 | ₩3,980 | ₩4,700 | ₩3,930 | ₩4,515 | +13.44% | 264.1만 |
|---|
| 2026.04.09 | ₩3,975 | ₩4,030 | ₩3,840 | ₩3,915 | -1.51% | 49.1만 |
|---|
| 2026.04.08 | ₩3,685 | ₩4,090 | ₩3,680 | ₩4,040 | +9.63% | 119.5만 |
|---|
| 2026.04.07 | ₩3,625 | ₩3,700 | ₩3,510 | ₩3,575 | -1.38% | 33.8만 |
|---|
| 2026.04.06 | ₩3,765 | ₩3,860 | ₩3,540 | ₩3,590 | -4.65% | 47만 |
|---|
| 2026.04.03 | ₩3,750 | ₩3,755 | ₩3,570 | ₩3,700 | -1.33% | 36.2만 |
|---|
| 2026.04.02 | ₩3,900 | ₩3,970 | ₩3,520 | ₩3,575 | -8.33% | 72.4만 |
|---|
| 2026.04.01 | ₩3,700 | ₩3,900 | ₩3,600 | ₩3,820 | +3.24% | 55.5만 |
|---|
| 2026.03.31 | ₩3,800 | ₩3,800 | ₩3,460 | ₩3,500 | -7.89% | 90.6만 |
|---|
| 2026.03.30 | ₩3,800 | ₩3,945 | ₩3,725 | ₩3,805 | +0.13% | 60.5만 |
|---|
| 2026.03.27 | ₩4,000 | ₩4,220 | ₩3,960 | ₩4,000 | 0.00% | 69.1만 |
|---|
| 2026.03.26 | ₩4,250 | ₩4,365 | ₩3,920 | ₩4,160 | -2.12% | 150.8만 |
|---|
| 2026.03.25 | ₩3,825 | ₩4,260 | ₩3,825 | ₩4,120 | +7.71% | 200.5만 |
|---|
| 2026.03.24 | ₩3,800 | ₩4,125 | ₩3,650 | ₩3,775 | -0.66% | 112.1만 |
|---|
| 2026.03.23 | ₩3,975 | ₩4,010 | ₩3,645 | ₩3,645 | -8.30% | 116.2만 |
|---|
| 2026.03.20 | ₩3,670 | ₩4,300 | ₩3,615 | ₩4,055 | +10.49% | 335.6만 |
|---|
| 2026.03.19 | ₩3,490 | ₩3,725 | ₩3,400 | ₩3,600 | +3.15% | 76.1만 |
|---|
| 2026.03.18 | ₩3,685 | ₩3,960 | ₩3,445 | ₩3,525 | -4.34% | 333.4만 |
|---|
| 2026.03.17 | ₩3,400 | ₩3,455 | ₩3,250 | ₩3,360 | -1.18% | 46.6만 |
|---|
| 2026.03.16 | ₩3,370 | ₩3,570 | ₩3,055 | ₩3,320 | -1.48% | 70.4만 |
|---|
| 2026.03.13 | ₩3,050 | ₩3,360 | ₩2,975 | ₩3,360 | +10.16% | 50만 |
|---|
| 2026.03.12 | ₩2,980 | ₩3,105 | ₩2,900 | ₩3,080 | +3.36% | 21.2만 |
|---|
| 2026.03.11 | ₩2,950 | ₩3,135 | ₩2,935 | ₩2,995 | +1.53% | 41만 |
|---|
| 2026.03.10 | ₩2,865 | ₩3,200 | ₩2,830 | ₩2,930 | +2.27% | 49.6만 |
|---|
| 2026.03.09 | ₩2,875 | ₩2,890 | ₩2,685 | ₩2,785 | -3.13% | 46.4만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,080 | ₩2,850 | ₩3,000 | 0.00% | 25.8만 |
|---|
| 2026.03.05 | ₩2,900 | ₩3,095 | ₩2,800 | ₩2,950 | +1.72% | 65.7만 |
|---|
| 2026.03.04 | ₩3,030 | ₩3,095 | ₩2,640 | ₩2,640 | -12.87% | 87.9만 |
|---|
| 2026.03.03 | ₩3,340 | ₩3,400 | ₩3,045 | ₩3,125 | -6.44% | 112만 |
|---|
| 2026.02.27 | ₩3,400 | ₩3,640 | ₩3,345 | ₩3,500 | +2.94% | 105.3만 |
|---|
| 2026.02.26 | ₩3,190 | ₩3,440 | ₩3,190 | ₩3,400 | +6.58% | 71.8만 |
|---|
| 2026.02.25 | ₩3,365 | ₩3,450 | ₩3,225 | ₩3,230 | -4.01% | 50만 |
|---|
| 2026.02.24 | ₩3,200 | ₩3,370 | ₩3,100 | ₩3,340 | +4.38% | 78.4만 |
|---|
| 2026.02.23 | ₩3,235 | ₩3,300 | ₩3,105 | ₩3,180 | -1.70% | 77.6만 |
|---|
| 2026.02.20 | ₩3,475 | ₩3,515 | ₩3,150 | ₩3,235 | -6.91% | 155.2만 |
|---|
| 2026.02.19 | ₩3,600 | ₩3,700 | ₩3,430 | ₩3,490 | -3.06% | 70.7만 |
|---|
| 2026.02.13 | ₩3,665 | ₩3,740 | ₩3,535 | ₩3,575 | -2.46% | 39.5만 |
|---|
| 2026.02.12 | ₩3,810 | ₩3,885 | ₩3,655 | ₩3,665 | -3.81% | 43.1만 |
|---|
| 2026.02.11 | ₩3,810 | ₩3,820 | ₩3,675 | ₩3,735 | -1.97% | 43.4만 |
|---|
| 2026.02.10 | ₩4,020 | ₩4,020 | ₩3,720 | ₩3,760 | -6.47% | 86.6만 |
|---|
| 2026.02.09 | ₩4,110 | ₩4,350 | ₩3,900 | ₩3,975 | -3.28% | 108만 |
|---|
| 2026.02.06 | ₩3,750 | ₩4,165 | ₩3,580 | ₩4,045 | +7.87% | 201.7만 |
|---|
| 2026.02.05 | ₩3,955 | ₩3,960 | ₩3,740 | ₩3,825 | -3.29% | 107.5만 |
|---|
| 2026.02.04 | ₩4,025 | ₩4,025 | ₩3,800 | ₩3,955 | -1.74% | 114.2만 |
|---|
| 2026.02.03 | ₩3,550 | ₩4,240 | ₩3,550 | ₩4,025 | +13.38% | 434.1만 |
|---|
| 2026.02.02 | ₩3,400 | ₩3,875 | ₩3,255 | ₩3,470 | +2.06% | 174.3만 |
|---|
| 2026.01.30 | ₩3,655 | ₩3,735 | ₩3,370 | ₩3,410 | -6.70% | 104만 |
|---|
| 2026.01.29 | ₩3,420 | ₩3,715 | ₩3,335 | ₩3,635 | +6.29% | 156.4만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,490 | ₩3,275 | ₩3,390 | +3.51% | 82.7만 |
|---|
| 2026.01.27 | ₩3,320 | ₩3,370 | ₩3,230 | ₩3,270 | -1.51% | 46.5만 |
|---|
| 2026.01.26 | ₩3,210 | ₩3,340 | ₩3,120 | ₩3,320 | +3.43% | 94.6만 |
|---|
| 2026.01.23 | ₩3,160 | ₩3,320 | ₩3,130 | ₩3,230 | +2.22% | 83.5만 |
|---|
| 2026.01.22 | ₩3,270 | ₩3,370 | ₩3,115 | ₩3,150 | -3.67% | 132.1만 |
|---|
| 2026.01.21 | ₩3,380 | ₩3,405 | ₩3,165 | ₩3,250 | -3.85% | 78.6만 |
|---|
| 2026.01.20 | ₩3,600 | ₩3,610 | ₩3,370 | ₩3,455 | -4.03% | 84.9만 |
|---|
| 2026.01.19 | ₩3,370 | ₩3,630 | ₩3,350 | ₩3,590 | +6.53% | 116.4만 |
|---|
| 2026.01.16 | ₩3,600 | ₩3,620 | ₩3,290 | ₩3,365 | -6.53% | 131.6만 |
|---|
| 2026.01.15 | ₩3,415 | ₩3,600 | ₩3,255 | ₩3,550 | +3.95% | 101.2만 |
|---|
| 2026.01.14 | ₩3,235 | ₩3,515 | ₩3,150 | ₩3,415 | +5.56% | 116.8만 |
|---|
| 2026.01.13 | ₩3,285 | ₩3,435 | ₩3,200 | ₩3,230 | -1.67% | 94.1만 |
|---|
| 2026.01.12 | ₩3,250 | ₩3,425 | ₩3,185 | ₩3,260 | +0.31% | 105.3만 |
|---|
| 2026.01.09 | ₩3,590 | ₩3,670 | ₩3,195 | ₩3,250 | -9.47% | 166.6만 |
|---|
| 2026.01.08 | ₩3,770 | ₩3,970 | ₩3,560 | ₩3,590 | -4.77% | 111.5만 |
|---|
| 2026.01.07 | ₩3,825 | ₩4,070 | ₩3,740 | ₩3,775 | -1.31% | 80.7만 |
|---|
| 2026.01.06 | ₩4,015 | ₩4,095 | ₩3,730 | ₩3,820 | -4.86% | 116.6만 |
|---|
| 2026.01.05 | ₩4,190 | ₩4,190 | ₩3,700 | ₩4,010 | -4.30% | 160.4만 |
|---|
| 2026.01.02 | ₩4,065 | ₩4,495 | ₩3,965 | ₩4,070 | +0.12% | 192.2만 |
|---|
| 2025.12.30 | ₩4,180 | ₩4,185 | ₩3,980 | ₩4,065 | -2.75% | 126.5만 |
|---|
| 2025.12.29 | ₩3,960 | ₩4,350 | ₩3,845 | ₩4,140 | +4.55% | 248.5만 |
|---|
| 2025.12.26 | ₩3,690 | ₩3,890 | ₩3,630 | ₩3,815 | +3.39% | 113.5만 |
|---|
| 2025.12.24 | ₩3,420 | ₩3,900 | ₩3,170 | ₩3,665 | +7.16% | 399.7만 |
|---|
| 2025.12.23 | ₩3,325 | ₩3,640 | ₩3,220 | ₩3,545 | +6.62% | 182.8만 |
|---|
| 2025.12.22 | ₩3,390 | ₩3,485 | ₩3,160 | ₩3,305 | -2.51% | 430.3만 |
|---|
| 2025.12.19 | ₩4,750 | ₩4,750 | ₩3,955 | ₩4,065 | -14.42% | 153.8만 |
|---|
| 2025.12.18 | ₩4,640 | ₩4,950 | ₩4,410 | ₩4,750 | +2.37% | 144.5만 |
|---|
| 2025.12.17 | ₩4,195 | ₩4,900 | ₩4,030 | ₩4,825 | +15.02% | 359.1만 |
|---|
| 2025.12.16 | ₩4,405 | ₩4,660 | ₩3,945 | ₩4,000 | -9.19% | 121.1만 |
|---|
| 2025.12.15 | ₩4,535 | ₩4,595 | ₩3,800 | ₩4,290 | -5.40% | 159.4만 |
|---|
| 2025.12.12 | ₩4,200 | ₩4,800 | ₩4,110 | ₩4,535 | +7.98% | 237.5만 |
|---|
| 2025.12.11 | ₩3,510 | ₩4,500 | ₩3,510 | ₩4,110 | +17.09% | 348.4만 |
|---|
| 2025.12.10 | ₩3,220 | ₩3,570 | ₩3,120 | ₩3,505 | +8.85% | 191.4만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,315 | ₩2,935 | ₩3,200 | +1.59% | 136.2만 |
|---|
| 2025.12.08 | ₩2,890 | ₩3,230 | ₩2,705 | ₩3,145 | +8.82% | 300.1만 |
|---|
| 2025.12.05 | ₩2,140 | ₩2,775 | ₩2,075 | ₩2,730 | +27.57% | 318.3만 |
|---|
| 2025.12.04 | ₩2,250 | ₩2,255 | ₩2,075 | ₩2,140 | -4.89% | 51.4만 |
|---|
| 2025.12.03 | ₩2,110 | ₩2,320 | ₩2,020 | ₩2,250 | +6.64% | 103.2만 |
|---|
| 2025.12.02 | ₩1,900 | ₩2,220 | ₩1,836 | ₩2,110 | +11.05% | 132만 |
|---|
| 2025.12.01 | ₩1,945 | ₩1,946 | ₩1,882 | ₩1,882 | -3.24% | 60만 |
|---|
| 2025.11.28 | ₩2,070 | ₩2,115 | ₩1,943 | ₩1,945 | -6.04% | 142.9만 |
|---|
| 2025.11.27 | ₩2,180 | ₩2,360 | ₩2,030 | ₩2,070 | -5.05% | 64.2만 |
|---|
| 2025.11.26 | ₩2,080 | ₩2,170 | ₩2,065 | ₩2,120 | +1.92% | 14.1만 |
|---|
| 2025.11.25 | ₩2,030 | ₩2,090 | ₩2,010 | ₩2,040 | +0.49% | 6.5만 |
|---|
| 2025.11.24 | ₩2,120 | ₩2,120 | ₩2,020 | ₩2,030 | -4.25% | 9.6만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,165 | ₩2,050 | ₩2,070 | -1.43% | 9.2만 |
|---|
| 2025.11.20 | ₩2,120 | ₩2,170 | ₩2,050 | ₩2,165 | +2.12% | 15.1만 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,190 | ₩2,040 | ₩2,120 | +1.92% | 17.4만 |
|---|
| 2025.11.18 | ₩2,195 | ₩2,195 | ₩2,035 | ₩2,110 | -3.87% | 26.4만 |
|---|
| 2025.11.17 | ₩2,235 | ₩2,280 | ₩2,125 | ₩2,195 | -1.79% | 23만 |
|---|
| 2025.11.14 | ₩2,360 | ₩2,360 | ₩2,220 | ₩2,235 | -5.30% | 39.5만 |
|---|
| 2025.11.13 | ₩2,500 | ₩2,520 | ₩2,360 | ₩2,360 | -5.60% | 31.5만 |
|---|
| 2025.11.12 | ₩2,480 | ₩2,700 | ₩2,420 | ₩2,495 | +0.60% | 48.4만 |
|---|
| 2025.11.11 | ₩2,650 | ₩2,720 | ₩2,465 | ₩2,480 | -6.42% | 52.2만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,740 | ₩2,300 | ₩2,685 | +8.70% | 86.2만 |
|---|
| 2025.11.07 | ₩2,565 | ₩2,575 | ₩2,415 | ₩2,470 | -3.70% | 34만 |
|---|
| 2025.11.06 | ₩2,750 | ₩2,780 | ₩2,510 | ₩2,600 | -5.45% | 45.4만 |
|---|
| 2025.11.05 | ₩2,915 | ₩2,920 | ₩2,595 | ₩2,635 | -9.61% | 302.8만 |
|---|
| 2025.11.04 | ₩3,160 | ₩3,160 | ₩2,955 | ₩2,970 | -6.01% | 25.3만 |
|---|
| 2025.11.03 | ₩3,180 | ₩3,180 | ₩3,010 | ₩3,160 | -0.63% | 41.3만 |
|---|
| 2025.10.31 | ₩3,135 | ₩3,145 | ₩2,915 | ₩2,995 | -4.47% | 37.5만 |
|---|
| 2025.10.30 | ₩2,775 | ₩3,300 | ₩2,775 | ₩3,145 | +13.33% | 127만 |
|---|
| 2025.10.29 | ₩2,845 | ₩2,850 | ₩2,750 | ₩2,760 | -2.99% | 18.2만 |
|---|
| 2025.10.28 | ₩2,910 | ₩2,910 | ₩2,745 | ₩2,845 | -2.23% | 20.8만 |
|---|
| 2025.10.27 | ₩3,000 | ₩3,025 | ₩2,895 | ₩2,910 | -3.00% | 17.8만 |
|---|
| 2025.10.24 | ₩2,925 | ₩3,045 | ₩2,915 | ₩2,965 | +1.37% | 24만 |
|---|
| 2025.10.23 | ₩3,070 | ₩3,185 | ₩2,975 | ₩2,980 | -2.93% | 30.8만 |
|---|
| 2025.10.22 | ₩3,625 | ₩3,760 | ₩3,015 | ₩3,075 | -15.17% | 172.6만 |
|---|
| 2025.10.21 | ₩2,835 | ₩3,360 | ₩2,835 | ₩3,360 | +18.52% | 41.5만 |
|---|
| 2025.10.20 | ₩2,540 | ₩2,678 | ₩2,515 | ₩2,582 | +1.65% | 14.1만 |
|---|
| 2025.10.17 | ₩2,594 | ₩2,603 | ₩2,527 | ₩2,540 | -2.10% | 19.3만 |
|---|
| 2025.10.16 | ₩2,686 | ₩2,787 | ₩2,611 | ₩2,615 | -2.65% | 17.9만 |
|---|
| 2025.10.15 | ₩2,753 | ₩2,782 | ₩2,615 | ₩2,686 | -2.43% | 12.3만 |
|---|
| 2025.10.14 | ₩2,649 | ₩2,979 | ₩2,611 | ₩2,678 | +1.11% | 49.7만 |
|---|
| 2025.10.13 | ₩2,607 | ₩2,670 | ₩2,527 | ₩2,649 | +1.61% | 12.8만 |
|---|
| 2025.10.10 | ₩3,420 | ₩3,485 | ₩3,110 | ₩3,165 | -7.46% | 33.9만 |
|---|