시장 데이터를 불러오는 중
전체 종목
나라셀라 과거 주가
405920.KQ · KOSDAQ
주요 제품·사업: 와인 도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
405920.KQ · KOSDAQ
주요 제품·사업: 와인 도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,939 | ₩1,939 | ₩1,800 | ₩1,915 | -1.24% | 1.2만 |
| 2026.10.07 | ₩1,944 | ₩1,944 | ₩1,804 | ₩1,804 | -7.20% | 1.6만 |
| 2026.10.06 | ₩1,798 | ₩1,864 | ₩1,791 | ₩1,863 | +3.62% | 4.7천 |
| 2026.10.02 | ₩1,900 | ₩1,900 | ₩1,796 | ₩1,798 | -5.37% | 1.3만 |
| 2026.10.01 | ₩1,827 | ₩1,827 | ₩1,796 | ₩1,796 | -1.70% | 4.2천 |
| 2026.09.30 | ₩1,775 | ₩1,854 | ₩1,774 | ₩1,833 | +3.27% | 8.5천 |
| 2026.09.29 | ₩1,869 | ₩1,869 | ₩1,774 | ₩1,775 | -5.03% | 1.1만 |
| 2026.09.28 | ₩1,864 | ₩1,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,831 |
| ₩1,869 |
| +0.27% |
| 4.8천 |
| 2026.09.23 | ₩1,911 | ₩1,911 | ₩1,867 | ₩1,867 | -2.30% | 307 |
|---|
| 2026.09.22 | ₩1,866 | ₩1,919 | ₩1,866 | ₩1,912 | +2.47% | 1.7천 |
|---|
| 2026.09.21 | ₩1,899 | ₩1,904 | ₩1,828 | ₩1,898 | -0.05% | 2천 |
|---|
| 2026.09.18 | ₩1,881 | ₩1,937 | ₩1,785 | ₩1,899 | +0.96% | 3.6천 |
|---|
| 2026.09.17 | ₩1,864 | ₩1,885 | ₩1,729 | ₩1,881 | +0.91% | 4.5천 |
|---|
| 2026.09.16 | ₩1,731 | ₩1,838 | ₩1,729 | ₩1,745 | +0.81% | 2.8천 |
|---|
| 2026.09.15 | ₩1,760 | ₩1,821 | ₩1,730 | ₩1,731 | -1.65% | 1만 |
|---|
| 2026.09.14 | ₩1,769 | ₩1,784 | ₩1,729 | ₩1,768 | -0.06% | 1.6천 |
|---|
| 2026.09.11 | ₩1,767 | ₩1,851 | ₩1,737 | ₩1,769 | +0.11% | 1.4천 |
|---|
| 2026.09.10 | ₩1,755 | ₩1,878 | ₩1,744 | ₩1,767 | +0.68% | 1.2천 |
|---|
| 2026.09.09 | ₩1,745 | ₩1,800 | ₩1,736 | ₩1,744 | -0.06% | 5.9천 |
|---|
| 2026.09.08 | ₩1,726 | ₩1,840 | ₩1,726 | ₩1,762 | +2.09% | 1.2만 |
|---|
| 2026.09.07 | ₩1,807 | ₩1,814 | ₩1,776 | ₩1,814 | +0.39% | 1.3천 |
|---|
| 2026.09.04 | ₩1,887 | ₩1,887 | ₩1,798 | ₩1,798 | -4.72% | 2.6천 |
|---|
| 2026.09.03 | ₩1,832 | ₩1,894 | ₩1,778 | ₩1,888 | +3.06% | 7.1천 |
|---|
| 2026.09.02 | ₩1,768 | ₩1,944 | ₩1,702 | ₩1,832 | +3.62% | 2.8만 |
|---|
| 2026.09.01 | ₩1,759 | ₩1,814 | ₩1,737 | ₩1,768 | +0.51% | 3.9천 |
|---|
| 2026.08.31 | ₩1,750 | ₩1,899 | ₩1,721 | ₩1,759 | +0.51% | 1.2만 |
|---|
| 2026.08.28 | ₩1,756 | ₩1,756 | ₩1,742 | ₩1,750 | -0.34% | 1.3천 |
|---|
| 2026.08.27 | ₩1,787 | ₩1,868 | ₩1,755 | ₩1,756 | -1.73% | 2.2천 |
|---|
| 2026.08.26 | ₩1,765 | ₩1,787 | ₩1,696 | ₩1,787 | +1.25% | 6.3천 |
|---|
| 2026.08.25 | ₩1,766 | ₩1,792 | ₩1,704 | ₩1,765 | -0.06% | 2.2천 |
|---|
| 2026.08.24 | ₩1,872 | ₩1,889 | ₩1,700 | ₩1,732 | -7.48% | 4만 |
|---|
| 2026.08.21 | ₩1,835 | ₩1,895 | ₩1,826 | ₩1,895 | +3.27% | 1.8천 |
|---|
| 2026.08.20 | ₩1,837 | ₩1,899 | ₩1,835 | ₩1,896 | +3.21% | 5.6천 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,870 | ₩1,786 | ₩1,855 | -0.80% | 1.3천 |
|---|
| 2026.08.18 | ₩1,839 | ₩1,955 | ₩1,835 | ₩1,870 | +1.69% | 3.6천 |
|---|
| 2026.08.14 | ₩1,805 | ₩1,928 | ₩1,805 | ₩1,849 | +2.44% | 2.2천 |
|---|
| 2026.08.13 | ₩1,794 | ₩1,955 | ₩1,789 | ₩1,805 | +0.61% | 2.9천 |
|---|
| 2026.08.12 | ₩1,773 | ₩1,809 | ₩1,745 | ₩1,809 | +2.03% | 3천 |
|---|
| 2026.08.11 | ₩1,730 | ₩1,801 | ₩1,721 | ₩1,773 | +2.49% | 3.1천 |
|---|
| 2026.08.10 | ₩1,741 | ₩1,742 | ₩1,720 | ₩1,721 | -1.15% | 3.5천 |
|---|
| 2026.08.07 | ₩1,742 | ₩1,770 | ₩1,727 | ₩1,727 | -0.86% | 888 |
|---|
| 2026.08.06 | ₩1,762 | ₩1,762 | ₩1,716 | ₩1,757 | -0.28% | 4천 |
|---|
| 2026.08.05 | ₩1,770 | ₩1,797 | ₩1,712 | ₩1,777 | +0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩1,700 | ₩1,796 | ₩1,674 | ₩1,770 | +4.12% | 6천 |
|---|
| 2026.08.03 | ₩1,681 | ₩1,759 | ₩1,625 | ₩1,647 | -2.02% | 5.7천 |
|---|
| 2026.07.31 | ₩1,610 | ₩1,786 | ₩1,590 | ₩1,681 | +4.41% | 4.4천 |
|---|
| 2026.07.30 | ₩1,625 | ₩1,799 | ₩1,600 | ₩1,610 | -0.92% | 1.2만 |
|---|
| 2026.07.29 | ₩1,795 | ₩1,800 | ₩1,625 | ₩1,625 | -9.47% | 2.6천 |
|---|
| 2026.07.28 | ₩1,799 | ₩1,800 | ₩1,700 | ₩1,708 | -5.06% | 1만 |
|---|
| 2026.07.27 | ₩1,737 | ₩1,799 | ₩1,705 | ₩1,782 | +2.59% | 4천 |
|---|
| 2026.07.24 | ₩1,765 | ₩1,799 | ₩1,691 | ₩1,755 | -0.57% | 1천 |
|---|
| 2026.07.23 | ₩1,686 | ₩1,756 | ₩1,686 | ₩1,756 | +4.15% | 4.6천 |
|---|
| 2026.07.22 | ₩1,665 | ₩1,796 | ₩1,625 | ₩1,686 | +1.26% | 8.1천 |
|---|
| 2026.07.21 | ₩1,800 | ₩1,800 | ₩1,609 | ₩1,663 | -7.61% | 1.5만 |
|---|
| 2026.07.20 | ₩1,800 | ₩1,800 | ₩1,561 | ₩1,600 | -11.11% | 2.1만 |
|---|
| 2026.07.16 | ₩1,855 | ₩1,855 | ₩1,781 | ₩1,784 | -3.83% | 1.6천 |
|---|
| 2026.07.15 | ₩1,943 | ₩2,045 | ₩1,700 | ₩1,822 | -6.23% | 1.5만 |
|---|
| 2026.07.14 | ₩1,800 | ₩1,821 | ₩1,711 | ₩1,747 | -2.94% | 7.4천 |
|---|
| 2026.07.13 | ₩1,826 | ₩1,826 | ₩1,736 | ₩1,747 | -4.33% | 4.7천 |
|---|
| 2026.07.10 | ₩1,929 | ₩1,929 | ₩1,754 | ₩1,826 | -5.34% | 1.7천 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,865 | ₩1,701 | ₩1,797 | +4.36% | 8.9천 |
|---|
| 2026.07.08 | ₩1,753 | ₩1,862 | ₩1,736 | ₩1,736 | -0.97% | 1.3만 |
|---|
| 2026.07.07 | ₩1,736 | ₩1,939 | ₩1,729 | ₩1,758 | +1.27% | 1.5만 |
|---|
| 2026.07.06 | ₩1,741 | ₩1,754 | ₩1,714 | ₩1,735 | -0.34% | 6.9천 |
|---|
| 2026.07.03 | ₩1,803 | ₩1,804 | ₩1,744 | ₩1,756 | -2.61% | 4.7천 |
|---|
| 2026.07.02 | ₩1,795 | ₩1,941 | ₩1,730 | ₩1,817 | +1.23% | 2.7만 |
|---|
| 2026.07.01 | ₩1,694 | ₩1,861 | ₩1,694 | ₩1,732 | +2.24% | 2천 |
|---|
| 2026.06.30 | ₩1,833 | ₩1,845 | ₩1,650 | ₩1,694 | -7.58% | 1.2만 |
|---|
| 2026.06.29 | ₩1,680 | ₩1,838 | ₩1,680 | ₩1,705 | +1.49% | 5.5천 |
|---|
| 2026.06.26 | ₩1,838 | ₩1,838 | ₩1,616 | ₩1,660 | -9.68% | 2.1만 |
|---|
| 2026.06.25 | ₩1,669 | ₩1,836 | ₩1,669 | ₩1,697 | +1.68% | 8.1천 |
|---|
| 2026.06.24 | ₩1,715 | ₩1,800 | ₩1,572 | ₩1,669 | -2.68% | 2만 |
|---|
| 2026.06.23 | ₩1,790 | ₩1,833 | ₩1,715 | ₩1,717 | -4.08% | 1.4만 |
|---|
| 2026.06.22 | ₩1,836 | ₩1,905 | ₩1,825 | ₩1,838 | +0.11% | 1.3만 |
|---|
| 2026.06.19 | ₩1,993 | ₩2,010 | ₩1,936 | ₩1,994 | +0.05% | 5.3천 |
|---|
| 2026.06.18 | ₩2,015 | ₩2,015 | ₩1,992 | ₩2,010 | -0.25% | 4.1천 |
|---|
| 2026.06.17 | ₩1,995 | ₩2,015 | ₩1,995 | ₩2,015 | +1.00% | 7.2천 |
|---|
| 2026.06.16 | ₩2,020 | ₩2,020 | ₩1,995 | ₩2,010 | -0.50% | 7.5천 |
|---|
| 2026.06.15 | ₩2,105 | ₩2,105 | ₩2,030 | ₩2,030 | -3.56% | 5.2천 |
|---|
| 2026.06.12 | ₩2,105 | ₩2,105 | ₩2,000 | ₩2,080 | -1.19% | 5.5천 |
|---|
| 2026.06.11 | ₩2,005 | ₩2,060 | ₩2,000 | ₩2,035 | +1.50% | 4.9천 |
|---|
| 2026.06.10 | ₩2,105 | ₩2,110 | ₩2,000 | ₩2,005 | -4.75% | 6.1천 |
|---|
| 2026.06.09 | ₩2,050 | ₩2,205 | ₩2,010 | ₩2,025 | -1.22% | 1.3만 |
|---|
| 2026.06.08 | ₩2,015 | ₩2,100 | ₩1,995 | ₩2,050 | +1.74% | 7.4천 |
|---|
| 2026.06.05 | ₩2,125 | ₩2,130 | ₩2,055 | ₩2,105 | -0.94% | 1.2만 |
|---|
| 2026.06.04 | ₩2,210 | ₩2,210 | ₩2,070 | ₩2,105 | -4.75% | 3.2천 |
|---|
| 2026.06.02 | ₩2,070 | ₩2,125 | ₩2,020 | ₩2,115 | +2.17% | 1.1만 |
|---|
| 2026.06.01 | ₩2,220 | ₩2,235 | ₩2,055 | ₩2,070 | -6.76% | 4.7만 |
|---|
| 2026.05.29 | ₩2,375 | ₩2,375 | ₩2,220 | ₩2,220 | -6.53% | 9.4천 |
|---|
| 2026.05.28 | ₩2,375 | ₩2,380 | ₩2,220 | ₩2,380 | +0.21% | 1.7만 |
|---|
| 2026.05.27 | ₩2,400 | ₩2,405 | ₩2,345 | ₩2,385 | -0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩2,465 | ₩2,465 | ₩2,415 | ₩2,415 | -2.03% | 8.7천 |
|---|
| 2026.05.22 | ₩2,430 | ₩2,495 | ₩2,400 | ₩2,465 | +1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩2,420 | ₩2,490 | ₩2,405 | ₩2,430 | +0.41% | 2.3만 |
|---|
| 2026.05.20 | ₩2,445 | ₩2,620 | ₩2,360 | ₩2,405 | -1.64% | 9.4천 |
|---|
| 2026.05.19 | ₩2,430 | ₩2,480 | ₩2,380 | ₩2,465 | +1.44% | 1.7만 |
|---|
| 2026.05.18 | ₩2,500 | ₩2,510 | ₩2,335 | ₩2,430 | -2.80% | 2.9만 |
|---|
| 2026.05.15 | ₩2,635 | ₩2,635 | ₩2,415 | ₩2,500 | -5.12% | 1만 |
|---|
| 2026.05.14 | ₩2,460 | ₩2,615 | ₩2,355 | ₩2,585 | +5.08% | 2.3만 |
|---|
| 2026.05.13 | ₩2,560 | ₩2,560 | ₩2,450 | ₩2,460 | -3.91% | 1.1만 |
|---|
| 2026.05.12 | ₩2,405 | ₩2,625 | ₩2,380 | ₩2,510 | +4.37% | 2.7만 |
|---|
| 2026.05.11 | ₩2,415 | ₩2,545 | ₩2,395 | ₩2,395 | -0.83% | 6.4천 |
|---|
| 2026.05.08 | ₩2,450 | ₩2,590 | ₩2,400 | ₩2,405 | -1.84% | 8.2천 |
|---|
| 2026.05.07 | ₩2,545 | ₩2,545 | ₩2,330 | ₩2,475 | -2.75% | 1.7만 |
|---|
| 2026.05.06 | ₩2,570 | ₩2,615 | ₩2,515 | ₩2,515 | -2.14% | 7.9천 |
|---|
| 2026.05.04 | ₩2,630 | ₩2,640 | ₩2,570 | ₩2,570 | -2.28% | 9.3천 |
|---|
| 2026.04.30 | ₩2,640 | ₩2,645 | ₩2,625 | ₩2,630 | -0.38% | 3.1천 |
|---|
| 2026.04.29 | ₩2,640 | ₩2,665 | ₩2,605 | ₩2,660 | +0.76% | 1.1만 |
|---|
| 2026.04.28 | ₩2,640 | ₩2,665 | ₩2,615 | ₩2,640 | 0.00% | 1.2만 |
|---|
| 2026.04.27 | ₩2,645 | ₩2,700 | ₩2,630 | ₩2,640 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩2,600 | ₩2,650 | ₩2,570 | ₩2,650 | +1.92% | 2만 |
|---|
| 2026.04.23 | ₩2,645 | ₩2,650 | ₩2,600 | ₩2,600 | -1.70% | 8.2천 |
|---|
| 2026.04.22 | ₩2,600 | ₩2,655 | ₩2,595 | ₩2,645 | +1.73% | 5.3천 |
|---|
| 2026.04.21 | ₩2,735 | ₩2,735 | ₩2,590 | ₩2,600 | -4.94% | 1.5만 |
|---|
| 2026.04.20 | ₩2,780 | ₩2,780 | ₩2,610 | ₩2,615 | -5.94% | 2.3만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,775 | ₩2,655 | ₩2,695 | -2.88% | 2.5천 |
|---|
| 2026.04.16 | ₩2,700 | ₩2,770 | ₩2,620 | ₩2,650 | -1.85% | 5.2만 |
|---|
| 2026.04.15 | ₩2,690 | ₩2,775 | ₩2,610 | ₩2,695 | +0.19% | 3.7만 |
|---|
| 2026.04.14 | ₩2,580 | ₩2,700 | ₩2,580 | ₩2,590 | +0.39% | 1.7만 |
|---|
| 2026.04.13 | ₩2,655 | ₩2,675 | ₩2,550 | ₩2,615 | -1.51% | 1.3만 |
|---|
| 2026.04.10 | ₩2,640 | ₩2,690 | ₩2,605 | ₩2,675 | +1.33% | 2만 |
|---|
| 2026.04.09 | ₩2,690 | ₩2,765 | ₩2,605 | ₩2,615 | -2.79% | 1.8만 |
|---|
| 2026.04.08 | ₩2,690 | ₩2,690 | ₩2,605 | ₩2,625 | -2.42% | 1.5만 |
|---|
| 2026.04.07 | ₩2,625 | ₩2,700 | ₩2,580 | ₩2,605 | -0.76% | 2.1만 |
|---|
| 2026.04.06 | ₩2,545 | ₩2,690 | ₩2,480 | ₩2,625 | +3.14% | 2만 |
|---|
| 2026.04.03 | ₩2,510 | ₩2,695 | ₩2,500 | ₩2,570 | +2.39% | 2만 |
|---|
| 2026.04.02 | ₩2,585 | ₩2,645 | ₩2,510 | ₩2,510 | -2.90% | 1.6만 |
|---|
| 2026.04.01 | ₩2,515 | ₩2,630 | ₩2,500 | ₩2,585 | +2.78% | 1.7만 |
|---|
| 2026.03.31 | ₩2,560 | ₩2,595 | ₩2,500 | ₩2,540 | -0.78% | 1.5만 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,590 | ₩2,405 | ₩2,560 | +6.22% | 4.4만 |
|---|
| 2026.03.27 | ₩2,460 | ₩2,490 | ₩2,390 | ₩2,470 | +0.41% | 4.9천 |
|---|
| 2026.03.26 | ₩2,445 | ₩2,480 | ₩2,410 | ₩2,460 | +0.61% | 3.1천 |
|---|
| 2026.03.25 | ₩2,390 | ₩2,580 | ₩2,380 | ₩2,435 | +1.88% | 1.5만 |
|---|
| 2026.03.24 | ₩2,430 | ₩2,440 | ₩2,390 | ₩2,390 | -1.65% | 4.1천 |
|---|
| 2026.03.23 | ₩2,480 | ₩2,485 | ₩2,400 | ₩2,430 | -2.02% | 1.9천 |
|---|
| 2026.03.20 | ₩2,550 | ₩2,585 | ₩2,410 | ₩2,455 | -3.73% | 9.5천 |
|---|
| 2026.03.19 | ₩2,530 | ₩2,570 | ₩2,495 | ₩2,550 | +0.79% | 2.5천 |
|---|
| 2026.03.18 | ₩2,405 | ₩2,535 | ₩2,390 | ₩2,530 | +5.20% | 5.2천 |
|---|
| 2026.03.17 | ₩2,420 | ₩2,455 | ₩2,360 | ₩2,400 | -0.83% | 3.6천 |
|---|
| 2026.03.16 | ₩2,495 | ₩2,495 | ₩2,395 | ₩2,430 | -2.61% | 9.7천 |
|---|
| 2026.03.13 | ₩2,495 | ₩2,495 | ₩2,435 | ₩2,440 | -2.20% | 9.4천 |
|---|
| 2026.03.12 | ₩2,495 | ₩2,495 | ₩2,395 | ₩2,495 | 0.00% | 5.7천 |
|---|
| 2026.03.11 | ₩2,495 | ₩2,495 | ₩2,425 | ₩2,490 | -0.20% | 6.5천 |
|---|
| 2026.03.10 | ₩2,480 | ₩2,495 | ₩2,405 | ₩2,495 | +0.60% | 3.6천 |
|---|
| 2026.03.09 | ₩2,330 | ₩2,490 | ₩2,295 | ₩2,480 | +6.44% | 1.4만 |
|---|
| 2026.03.06 | ₩2,280 | ₩2,340 | ₩2,280 | ₩2,330 | +2.19% | 5.5천 |
|---|
| 2026.03.05 | ₩2,255 | ₩2,430 | ₩2,205 | ₩2,270 | +0.67% | 1.5만 |
|---|
| 2026.03.04 | ₩2,315 | ₩2,335 | ₩2,205 | ₩2,235 | -3.46% | 2.2만 |
|---|
| 2026.03.03 | ₩2,430 | ₩2,475 | ₩2,315 | ₩2,315 | -4.73% | 2.7만 |
|---|
| 2026.02.27 | ₩2,690 | ₩2,690 | ₩2,400 | ₩2,430 | -9.67% | 1.4만 |
|---|
| 2026.02.26 | ₩2,515 | ₩2,650 | ₩2,430 | ₩2,480 | -1.39% | 1.2만 |
|---|
| 2026.02.25 | ₩2,545 | ₩2,545 | ₩2,500 | ₩2,500 | -1.77% | 7.2천 |
|---|
| 2026.02.24 | ₩2,550 | ₩2,645 | ₩2,495 | ₩2,540 | -0.39% | 2.6만 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,690 | ₩2,520 | ₩2,550 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩2,630 | ₩2,650 | ₩2,525 | ₩2,550 | -3.04% | 1만 |
|---|
| 2026.02.19 | ₩2,620 | ₩2,675 | ₩2,540 | ₩2,630 | +0.38% | 6.7천 |
|---|
| 2026.02.13 | ₩2,600 | ₩2,695 | ₩2,570 | ₩2,620 | +0.77% | 2.2만 |
|---|
| 2026.02.12 | ₩2,680 | ₩2,680 | ₩2,590 | ₩2,625 | -2.05% | 6.4천 |
|---|
| 2026.02.11 | ₩2,655 | ₩2,670 | ₩2,580 | ₩2,620 | -1.32% | 1.2만 |
|---|
| 2026.02.10 | ₩2,615 | ₩2,645 | ₩2,575 | ₩2,590 | -0.96% | 2.7만 |
|---|
| 2026.02.09 | ₩2,535 | ₩2,645 | ₩2,480 | ₩2,615 | +3.16% | 3.9만 |
|---|
| 2026.02.06 | ₩2,595 | ₩2,595 | ₩2,355 | ₩2,535 | -2.31% | 2.2만 |
|---|
| 2026.02.05 | ₩2,470 | ₩2,490 | ₩2,335 | ₩2,475 | +0.20% | 2.1만 |
|---|
| 2026.02.04 | ₩2,345 | ₩2,490 | ₩2,330 | ₩2,350 | +0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩2,325 | ₩2,355 | ₩2,315 | ₩2,345 | +0.86% | 6.4천 |
|---|
| 2026.02.02 | ₩2,370 | ₩2,370 | ₩2,310 | ₩2,325 | -1.90% | 1.4만 |
|---|
| 2026.01.30 | ₩2,420 | ₩2,430 | ₩2,305 | ₩2,370 | -2.07% | 3만 |
|---|
| 2026.01.29 | ₩2,480 | ₩2,480 | ₩2,410 | ₩2,420 | -2.42% | 1.8만 |
|---|
| 2026.01.28 | ₩2,550 | ₩2,555 | ₩2,465 | ₩2,480 | -2.75% | 1.9만 |
|---|
| 2026.01.27 | ₩2,545 | ₩2,620 | ₩2,545 | ₩2,550 | +0.20% | 9.5천 |
|---|
| 2026.01.26 | ₩2,545 | ₩2,560 | ₩2,505 | ₩2,545 | 0.00% | 8.9천 |
|---|
| 2026.01.23 | ₩2,545 | ₩2,555 | ₩2,500 | ₩2,530 | -0.59% | 1.3만 |
|---|
| 2026.01.22 | ₩2,545 | ₩2,600 | ₩2,495 | ₩2,545 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩2,530 | ₩2,700 | ₩2,500 | ₩2,545 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩2,500 | ₩2,765 | ₩2,470 | ₩2,530 | +1.20% | 9.7만 |
|---|
| 2026.01.19 | ₩2,545 | ₩2,580 | ₩2,470 | ₩2,500 | -1.77% | 1.1만 |
|---|
| 2026.01.16 | ₩2,650 | ₩2,675 | ₩2,510 | ₩2,545 | -3.96% | 2만 |
|---|
| 2026.01.15 | ₩2,650 | ₩2,690 | ₩2,530 | ₩2,650 | 0.00% | 3.3만 |
|---|
| 2026.01.14 | ₩2,505 | ₩2,660 | ₩2,435 | ₩2,660 | +6.19% | 6.2만 |
|---|
| 2026.01.13 | ₩2,490 | ₩2,580 | ₩2,415 | ₩2,505 | +0.60% | 8.1천 |
|---|
| 2026.01.12 | ₩2,465 | ₩2,580 | ₩2,435 | ₩2,510 | +1.83% | 1.3만 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,480 | ₩2,375 | ₩2,425 | +1.68% | 2.2만 |
|---|
| 2026.01.08 | ₩2,405 | ₩2,475 | ₩2,375 | ₩2,375 | -1.25% | 1.2만 |
|---|
| 2026.01.07 | ₩2,475 | ₩2,475 | ₩2,405 | ₩2,405 | -2.83% | 1.3만 |
|---|
| 2026.01.06 | ₩2,515 | ₩2,515 | ₩2,415 | ₩2,475 | -1.59% | 1.8만 |
|---|
| 2026.01.05 | ₩2,400 | ₩2,480 | ₩2,375 | ₩2,480 | +3.33% | 3.9천 |
|---|
| 2026.01.02 | ₩2,495 | ₩2,495 | ₩2,375 | ₩2,400 | -3.81% | 6.2천 |
|---|
| 2025.12.30 | ₩2,400 | ₩2,540 | ₩2,395 | ₩2,400 | 0.00% | 8.1천 |
|---|
| 2025.12.29 | ₩2,465 | ₩2,555 | ₩2,395 | ₩2,400 | -2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩2,365 | ₩2,440 | ₩2,340 | ₩2,435 | +2.96% | 1.3만 |
|---|
| 2025.12.24 | ₩2,390 | ₩2,390 | ₩2,360 | ₩2,365 | -1.05% | 1.6만 |
|---|
| 2025.12.23 | ₩2,420 | ₩2,495 | ₩2,375 | ₩2,390 | -1.24% | 1.1만 |
|---|
| 2025.12.22 | ₩2,330 | ₩2,635 | ₩2,330 | ₩2,385 | +2.36% | 12.4만 |
|---|
| 2025.12.19 | ₩2,340 | ₩2,360 | ₩2,310 | ₩2,325 | -0.64% | 8.5천 |
|---|
| 2025.12.18 | ₩2,345 | ₩2,405 | ₩2,320 | ₩2,375 | +1.28% | 7.7천 |
|---|
| 2025.12.17 | ₩2,320 | ₩2,345 | ₩2,295 | ₩2,345 | +1.08% | 1.9천 |
|---|
| 2025.12.16 | ₩2,315 | ₩2,350 | ₩2,300 | ₩2,320 | +0.22% | 6.9천 |
|---|
| 2025.12.15 | ₩2,385 | ₩2,385 | ₩2,250 | ₩2,315 | -2.94% | 5.1천 |
|---|
| 2025.12.12 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,325 | -2.72% | 6.2천 |
|---|
| 2025.12.11 | ₩2,305 | ₩2,360 | ₩2,300 | ₩2,330 | +1.08% | 4.2천 |
|---|
| 2025.12.10 | ₩2,285 | ₩2,340 | ₩2,285 | ₩2,295 | +0.44% | 1.2만 |
|---|
| 2025.12.09 | ₩2,285 | ₩2,375 | ₩2,275 | ₩2,285 | 0.00% | 6.1천 |
|---|
| 2025.12.08 | ₩2,335 | ₩2,385 | ₩2,275 | ₩2,285 | -2.14% | 4.6천 |
|---|
| 2025.12.05 | ₩2,335 | ₩2,345 | ₩2,310 | ₩2,335 | 0.00% | 7.6천 |
|---|
| 2025.12.04 | ₩2,270 | ₩2,340 | ₩2,270 | ₩2,335 | +2.86% | 6.3천 |
|---|
| 2025.12.03 | ₩2,265 | ₩2,395 | ₩2,260 | ₩2,270 | +0.22% | 5.9천 |
|---|
| 2025.12.02 | ₩2,250 | ₩2,350 | ₩2,245 | ₩2,265 | +0.67% | 3.3천 |
|---|
| 2025.12.01 | ₩2,230 | ₩2,270 | ₩2,230 | ₩2,250 | +0.90% | 4.3천 |
|---|
| 2025.11.28 | ₩2,290 | ₩2,335 | ₩2,270 | ₩2,275 | -0.66% | 4.5천 |
|---|
| 2025.11.27 | ₩2,310 | ₩2,340 | ₩2,250 | ₩2,290 | -0.87% | 5.8천 |
|---|
| 2025.11.26 | ₩2,220 | ₩2,310 | ₩2,205 | ₩2,310 | +4.05% | 2.3천 |
|---|
| 2025.11.25 | ₩2,185 | ₩2,320 | ₩2,185 | ₩2,200 | +0.69% | 3.4천 |
|---|
| 2025.11.24 | ₩2,240 | ₩2,245 | ₩2,185 | ₩2,185 | -2.46% | 9.3천 |
|---|
| 2025.11.21 | ₩2,290 | ₩2,290 | ₩2,235 | ₩2,240 | -2.18% | 2.8천 |
|---|
| 2025.11.20 | ₩2,260 | ₩2,290 | ₩2,215 | ₩2,285 | +1.11% | 1.1만 |
|---|
| 2025.11.19 | ₩2,250 | ₩2,320 | ₩2,185 | ₩2,210 | -1.78% | 1.2만 |
|---|
| 2025.11.18 | ₩2,240 | ₩2,360 | ₩2,185 | ₩2,250 | +0.45% | 3.2만 |
|---|
| 2025.11.17 | ₩2,310 | ₩2,310 | ₩2,185 | ₩2,190 | -5.19% | 1.4만 |
|---|
| 2025.11.14 | ₩2,320 | ₩2,320 | ₩2,225 | ₩2,265 | -2.37% | 1.3천 |
|---|
| 2025.11.13 | ₩2,320 | ₩2,360 | ₩2,235 | ₩2,250 | -3.02% | 3.6천 |
|---|
| 2025.11.12 | ₩2,215 | ₩2,355 | ₩2,215 | ₩2,230 | +0.68% | 2만 |
|---|
| 2025.11.11 | ₩2,245 | ₩2,260 | ₩2,200 | ₩2,205 | -1.78% | 9.2천 |
|---|
| 2025.11.10 | ₩2,215 | ₩2,235 | ₩2,170 | ₩2,235 | +0.90% | 1.4만 |
|---|
| 2025.11.07 | ₩2,300 | ₩2,300 | ₩2,195 | ₩2,215 | -3.70% | 2.8만 |
|---|
| 2025.11.06 | ₩2,260 | ₩2,300 | ₩2,225 | ₩2,300 | +1.77% | 8.3천 |
|---|
| 2025.11.05 | ₩2,335 | ₩2,335 | ₩2,260 | ₩2,280 | -2.36% | 2.2만 |
|---|
| 2025.11.04 | ₩2,400 | ₩2,400 | ₩2,335 | ₩2,335 | -2.71% | 8.5천 |
|---|
| 2025.11.03 | ₩2,530 | ₩2,530 | ₩2,390 | ₩2,390 | -5.53% | 1.6만 |
|---|
| 2025.10.31 | ₩2,435 | ₩2,790 | ₩2,425 | ₩2,440 | +0.21% | 14.6만 |
|---|
| 2025.10.30 | ₩2,515 | ₩2,515 | ₩2,425 | ₩2,435 | -3.18% | 7천 |
|---|
| 2025.10.29 | ₩2,530 | ₩2,650 | ₩2,480 | ₩2,515 | -0.59% | 8.5천 |
|---|
| 2025.10.28 | ₩2,530 | ₩2,555 | ₩2,495 | ₩2,495 | -1.38% | 3.9천 |
|---|
| 2025.10.27 | ₩2,485 | ₩2,570 | ₩2,485 | ₩2,505 | +0.80% | 1.1만 |
|---|
| 2025.10.24 | ₩2,510 | ₩2,510 | ₩2,470 | ₩2,510 | 0.00% | 8.8천 |
|---|
| 2025.10.23 | ₩2,530 | ₩2,530 | ₩2,490 | ₩2,510 | -0.79% | 1.3만 |
|---|
| 2025.10.22 | ₩2,565 | ₩2,565 | ₩2,485 | ₩2,550 | -0.58% | 1.4만 |
|---|
| 2025.10.21 | ₩2,500 | ₩2,560 | ₩2,500 | ₩2,500 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩2,495 | ₩2,512 | ₩2,465 | ₩2,490 | -0.20% | 7.5천 |
|---|
| 2025.10.17 | ₩2,480 | ₩2,570 | ₩2,465 | ₩2,495 | +0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩2,520 | ₩2,525 | ₩2,450 | ₩2,500 | -0.79% | 1.6만 |
|---|
| 2025.10.15 | ₩2,480 | ₩2,585 | ₩2,480 | ₩2,515 | +1.41% | 2.1만 |
|---|
| 2025.10.14 | ₩2,530 | ₩2,530 | ₩2,460 | ₩2,500 | -1.19% | 5.3천 |
|---|
| 2025.10.13 | ₩2,500 | ₩2,530 | ₩2,500 | ₩2,500 | 0.00% | 8.6천 |
|---|
| 2025.10.10 | ₩2,520 | ₩2,535 | ₩2,485 | ₩2,500 | -0.79% | 1.3만 |
|---|