시장 데이터를 불러오는 중
전체 종목
심플랫폼 과거 주가
444530.KQ · KOSDAQ
주요 제품·사업: NUBISON AIoT(산업용 데이터 수집과 산업용 AI서비스 운영)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
444530.KQ · KOSDAQ
주요 제품·사업: NUBISON AIoT(산업용 데이터 수집과 산업용 AI서비스 운영)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,730 | ₩4,730 | ₩4,600 | ₩4,675 | -1.16% | 2.9천 |
| 2026.10.07 | ₩4,865 | ₩4,865 | ₩4,605 | ₩4,635 | -4.73% | 5.5천 |
| 2026.10.06 | ₩4,735 | ₩4,820 | ₩4,710 | ₩4,735 | 0.00% | 2.8천 |
| 2026.10.02 | ₩4,830 | ₩4,830 | ₩4,710 | ₩4,750 | -1.66% | 2.7천 |
| 2026.10.01 | ₩4,805 | ₩4,835 | ₩4,705 | ₩4,775 | -0.62% | 4.3천 |
| 2026.09.30 | ₩4,780 | ₩4,860 | ₩4,670 | ₩4,695 | -1.78% | 8.1천 |
| 2026.09.29 | ₩4,560 | ₩4,780 | ₩4,450 | ₩4,645 | +1.86% | 9.3천 |
| 2026.09.28 | ₩4,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,500 |
| ₩4,570 |
| -4.99% |
| 5.9천 |
| 2026.09.23 | ₩4,805 | ₩4,805 | ₩4,610 | ₩4,685 | -2.50% | 2.5천 |
|---|
| 2026.09.22 | ₩4,890 | ₩4,890 | ₩4,560 | ₩4,650 | -4.91% | 2.8천 |
|---|
| 2026.09.21 | ₩4,830 | ₩4,830 | ₩4,630 | ₩4,705 | -2.59% | 2천 |
|---|
| 2026.09.18 | ₩4,945 | ₩4,945 | ₩4,585 | ₩4,690 | -5.16% | 3.1천 |
|---|
| 2026.09.17 | ₩4,700 | ₩4,870 | ₩4,585 | ₩4,780 | +1.70% | 4.8천 |
|---|
| 2026.09.16 | ₩4,950 | ₩4,950 | ₩4,600 | ₩4,800 | -3.03% | 1만 |
|---|
| 2026.09.15 | ₩4,705 | ₩4,765 | ₩4,660 | ₩4,755 | +1.06% | 4.2천 |
|---|
| 2026.09.14 | ₩4,665 | ₩4,760 | ₩4,660 | ₩4,705 | +0.86% | 6.8천 |
|---|
| 2026.09.11 | ₩4,470 | ₩4,695 | ₩4,465 | ₩4,665 | +4.36% | 6.4천 |
|---|
| 2026.09.10 | ₩4,600 | ₩4,600 | ₩4,350 | ₩4,465 | -2.93% | 2.2천 |
|---|
| 2026.09.09 | ₩4,510 | ₩4,655 | ₩4,420 | ₩4,465 | -1.00% | 2.6천 |
|---|
| 2026.09.08 | ₩4,490 | ₩4,715 | ₩4,400 | ₩4,420 | -1.56% | 3.7천 |
|---|
| 2026.09.07 | ₩4,555 | ₩4,680 | ₩4,465 | ₩4,490 | -1.43% | 2.5천 |
|---|
| 2026.09.04 | ₩4,400 | ₩4,720 | ₩4,400 | ₩4,465 | +1.48% | 5천 |
|---|
| 2026.09.03 | ₩4,575 | ₩4,720 | ₩4,440 | ₩4,460 | -2.51% | 4.4천 |
|---|
| 2026.09.02 | ₩4,640 | ₩4,685 | ₩4,575 | ₩4,575 | -1.40% | 2.7천 |
|---|
| 2026.09.01 | ₩4,655 | ₩4,835 | ₩4,640 | ₩4,640 | -0.32% | 2.7천 |
|---|
| 2026.08.31 | ₩4,630 | ₩4,655 | ₩4,380 | ₩4,655 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩4,625 | ₩4,845 | ₩4,540 | ₩4,655 | +0.65% | 4.5천 |
|---|
| 2026.08.27 | ₩4,650 | ₩4,865 | ₩4,535 | ₩4,625 | -0.54% | 3.4천 |
|---|
| 2026.08.26 | ₩4,910 | ₩4,910 | ₩4,580 | ₩4,650 | -5.30% | 8.5천 |
|---|
| 2026.08.25 | ₩4,305 | ₩4,915 | ₩4,245 | ₩4,475 | +3.95% | 4천 |
|---|
| 2026.08.24 | ₩4,250 | ₩4,545 | ₩4,250 | ₩4,330 | +1.88% | 4.7천 |
|---|
| 2026.08.21 | ₩4,405 | ₩4,480 | ₩4,150 | ₩4,350 | -1.25% | 1.1만 |
|---|
| 2026.08.20 | ₩4,500 | ₩4,635 | ₩4,445 | ₩4,590 | +2.00% | 7.6천 |
|---|
| 2026.08.19 | ₩4,400 | ₩4,885 | ₩4,400 | ₩4,500 | +2.27% | 7.2천 |
|---|
| 2026.08.18 | ₩4,570 | ₩4,845 | ₩4,570 | ₩4,625 | +1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩4,790 | ₩4,975 | ₩4,720 | ₩4,775 | -0.31% | 1.7만 |
|---|
| 2026.08.13 | ₩4,920 | ₩5,030 | ₩4,700 | ₩4,790 | -2.64% | 1.2만 |
|---|
| 2026.08.12 | ₩5,150 | ₩5,150 | ₩4,855 | ₩4,915 | -4.56% | 7.5천 |
|---|
| 2026.08.11 | ₩4,830 | ₩5,060 | ₩4,830 | ₩4,900 | +1.45% | 9.1천 |
|---|
| 2026.08.10 | ₩4,615 | ₩5,190 | ₩4,580 | ₩5,030 | +8.99% | 2.8만 |
|---|
| 2026.08.07 | ₩4,665 | ₩4,860 | ₩4,500 | ₩4,580 | -1.82% | 1.3만 |
|---|
| 2026.08.06 | ₩4,750 | ₩4,750 | ₩4,350 | ₩4,665 | -1.79% | 7.6천 |
|---|
| 2026.08.05 | ₩4,885 | ₩4,900 | ₩4,400 | ₩4,750 | -2.76% | 2.1만 |
|---|
| 2026.08.04 | ₩3,900 | ₩4,490 | ₩3,900 | ₩4,390 | +12.56% | 1.3만 |
|---|
| 2026.08.03 | ₩4,195 | ₩4,380 | ₩3,900 | ₩3,990 | -4.89% | 1.7만 |
|---|
| 2026.07.31 | ₩3,635 | ₩4,680 | ₩3,635 | ₩4,195 | +15.41% | 7.3만 |
|---|
| 2026.07.30 | ₩3,790 | ₩3,865 | ₩3,470 | ₩3,600 | -5.01% | 1.9만 |
|---|
| 2026.07.29 | ₩4,235 | ₩4,345 | ₩3,600 | ₩3,790 | -10.51% | 2.1만 |
|---|
| 2026.07.28 | ₩4,445 | ₩4,445 | ₩4,005 | ₩4,250 | -4.39% | 2만 |
|---|
| 2026.07.27 | ₩4,350 | ₩4,695 | ₩4,350 | ₩4,445 | +2.18% | 1.5만 |
|---|
| 2026.07.24 | ₩4,300 | ₩4,450 | ₩4,170 | ₩4,260 | -0.93% | 1.4만 |
|---|
| 2026.07.23 | ₩4,115 | ₩4,400 | ₩4,115 | ₩4,300 | +4.50% | 1.8만 |
|---|
| 2026.07.22 | ₩4,305 | ₩4,415 | ₩4,115 | ₩4,115 | -4.41% | 3.2만 |
|---|
| 2026.07.21 | ₩4,005 | ₩4,440 | ₩4,005 | ₩4,250 | +6.12% | 6.3천 |
|---|
| 2026.07.20 | ₩4,515 | ₩4,540 | ₩4,285 | ₩4,330 | -4.10% | 1.8만 |
|---|
| 2026.07.16 | ₩4,640 | ₩4,875 | ₩4,445 | ₩4,560 | -1.72% | 4.2만 |
|---|
| 2026.07.15 | ₩4,580 | ₩4,855 | ₩4,580 | ₩4,675 | +2.07% | 7.4천 |
|---|
| 2026.07.14 | ₩4,200 | ₩4,985 | ₩4,200 | ₩4,580 | +9.05% | 1.5만 |
|---|
| 2026.07.13 | ₩5,070 | ₩5,290 | ₩4,635 | ₩4,880 | -3.75% | 1.5만 |
|---|
| 2026.07.10 | ₩4,520 | ₩4,960 | ₩4,510 | ₩4,930 | +9.07% | 1.6만 |
|---|
| 2026.07.09 | ₩4,450 | ₩4,990 | ₩4,400 | ₩4,510 | +1.35% | 1.6만 |
|---|
| 2026.07.08 | ₩4,950 | ₩4,975 | ₩4,415 | ₩4,450 | -10.10% | 2.3만 |
|---|
| 2026.07.07 | ₩5,150 | ₩5,150 | ₩4,835 | ₩4,905 | -4.76% | 4.9천 |
|---|
| 2026.07.06 | ₩5,070 | ₩5,180 | ₩4,900 | ₩5,060 | -0.20% | 1.5만 |
|---|
| 2026.07.03 | ₩5,150 | ₩5,180 | ₩4,640 | ₩5,070 | -1.55% | 2.1만 |
|---|
| 2026.07.02 | ₩5,240 | ₩5,240 | ₩4,970 | ₩5,050 | -3.63% | 2.1만 |
|---|
| 2026.07.01 | ₩5,360 | ₩5,480 | ₩5,160 | ₩5,170 | -3.54% | 1.1만 |
|---|
| 2026.06.30 | ₩5,450 | ₩5,640 | ₩5,275 | ₩5,280 | -3.12% | 1.5만 |
|---|
| 2026.06.29 | ₩5,580 | ₩5,600 | ₩5,100 | ₩5,410 | -3.05% | 1.6만 |
|---|
| 2026.06.26 | ₩5,610 | ₩5,640 | ₩4,800 | ₩5,130 | -8.56% | 6.1만 |
|---|
| 2026.06.25 | ₩5,720 | ₩6,150 | ₩5,520 | ₩5,600 | -2.10% | 8.7천 |
|---|
| 2026.06.24 | ₩5,880 | ₩5,880 | ₩5,600 | ₩5,700 | -3.06% | 2.2만 |
|---|
| 2026.06.23 | ₩6,570 | ₩6,570 | ₩5,850 | ₩5,880 | -10.50% | 4.4만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,750 | ₩6,400 | ₩6,570 | -1.94% | 2.5만 |
|---|
| 2026.06.19 | ₩7,340 | ₩7,340 | ₩6,610 | ₩6,700 | -8.72% | 5.6만 |
|---|
| 2026.06.18 | ₩7,700 | ₩8,130 | ₩7,250 | ₩7,340 | -4.68% | 8.6만 |
|---|
| 2026.06.17 | ₩7,080 | ₩7,720 | ₩6,900 | ₩7,340 | +3.67% | 1.7만 |
|---|
| 2026.06.16 | ₩7,280 | ₩7,470 | ₩7,080 | ₩7,080 | -2.75% | 1.2만 |
|---|
| 2026.06.15 | ₩6,970 | ₩8,000 | ₩6,970 | ₩7,350 | +5.45% | 4.5만 |
|---|
| 2026.06.12 | ₩7,350 | ₩7,560 | ₩6,940 | ₩6,940 | -5.58% | 4.4만 |
|---|
| 2026.06.11 | ₩7,500 | ₩7,530 | ₩6,990 | ₩7,480 | -0.27% | 1.8만 |
|---|
| 2026.06.10 | ₩7,700 | ₩7,710 | ₩6,990 | ₩7,500 | -2.60% | 1 |
|---|
| 2026.06.09 | ₩7,510 | ₩8,000 | ₩7,210 | ₩7,710 | +2.66% | 1.8만 |
|---|
| 2026.06.08 | ₩8,000 | ₩8,010 | ₩7,210 | ₩7,510 | -6.13% | 5.7만 |
|---|
| 2026.06.05 | ₩8,550 | ₩8,620 | ₩7,900 | ₩8,460 | -1.05% | 4.5만 |
|---|
| 2026.06.04 | ₩8,410 | ₩8,940 | ₩8,130 | ₩8,550 | +1.66% | 2.7만 |
|---|
| 2026.06.02 | ₩8,410 | ₩8,800 | ₩7,940 | ₩8,660 | +2.97% | 5만 |
|---|
| 2026.06.01 | ₩9,490 | ₩9,770 | ₩8,640 | ₩8,790 | -7.38% | 8.1만 |
|---|
| 2026.05.29 | ₩10,040 | ₩10,410 | ₩9,260 | ₩9,480 | -5.58% | 5.6만 |
|---|
| 2026.05.28 | ₩12,500 | ₩12,500 | ₩9,740 | ₩10,040 | -19.68% | 20.5만 |
|---|
| 2026.05.27 | ₩10,790 | ₩10,790 | ₩10,010 | ₩10,490 | -2.78% | 4.8만 |
|---|
| 2026.05.26 | ₩11,490 | ₩11,500 | ₩10,660 | ₩10,800 | -6.01% | 5.6만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,580 | ₩10,960 | ₩11,380 | +0.26% | 5.1만 |
|---|
| 2026.05.21 | ₩11,140 | ₩11,500 | ₩10,830 | ₩11,350 | +1.89% | 14.5만 |
|---|
| 2026.05.20 | ₩10,100 | ₩11,060 | ₩9,620 | ₩10,860 | +7.52% | 16만 |
|---|
| 2026.05.19 | ₩9,860 | ₩10,390 | ₩9,510 | ₩10,100 | +2.43% | 3.7만 |
|---|
| 2026.05.18 | ₩9,810 | ₩10,110 | ₩9,140 | ₩10,000 | +1.94% | 3.8만 |
|---|
| 2026.05.15 | ₩10,450 | ₩10,450 | ₩9,550 | ₩10,100 | -3.35% | 6.4만 |
|---|
| 2026.05.14 | ₩10,500 | ₩10,540 | ₩10,080 | ₩10,450 | -0.48% | 4.7만 |
|---|
| 2026.05.13 | ₩10,830 | ₩10,830 | ₩10,090 | ₩10,500 | -3.05% | 7.4만 |
|---|
| 2026.05.12 | ₩10,260 | ₩10,760 | ₩9,700 | ₩10,520 | +2.53% | 10.3만 |
|---|
| 2026.05.11 | ₩9,900 | ₩10,480 | ₩9,500 | ₩10,260 | +3.64% | 10.2만 |
|---|
| 2026.05.08 | ₩9,830 | ₩9,900 | ₩9,510 | ₩9,840 | +0.10% | 4.8만 |
|---|
| 2026.05.07 | ₩9,960 | ₩10,020 | ₩9,140 | ₩9,830 | -1.31% | 5.9만 |
|---|
| 2026.05.06 | ₩10,320 | ₩10,400 | ₩9,850 | ₩9,960 | -3.49% | 10.1만 |
|---|
| 2026.05.04 | ₩10,500 | ₩11,130 | ₩10,250 | ₩10,320 | -1.71% | 28.1만 |
|---|
| 2026.04.30 | ₩9,010 | ₩10,400 | ₩8,870 | ₩10,100 | +12.10% | 47.8만 |
|---|
| 2026.04.29 | ₩8,800 | ₩9,250 | ₩8,770 | ₩9,010 | +2.39% | 9.2만 |
|---|
| 2026.04.28 | ₩8,650 | ₩8,950 | ₩8,560 | ₩8,800 | +1.73% | 6만 |
|---|
| 2026.04.27 | ₩8,350 | ₩9,180 | ₩8,350 | ₩8,850 | +5.99% | 15.1만 |
|---|
| 2026.04.24 | ₩8,000 | ₩9,250 | ₩8,000 | ₩8,330 | +4.13% | 24만 |
|---|
| 2026.04.23 | ₩8,330 | ₩8,330 | ₩7,930 | ₩7,990 | -4.08% | 2.2만 |
|---|
| 2026.04.22 | ₩8,250 | ₩8,300 | ₩8,070 | ₩8,100 | -1.82% | 1.8만 |
|---|
| 2026.04.21 | ₩8,340 | ₩8,340 | ₩7,960 | ₩8,250 | -1.08% | 4.6만 |
|---|
| 2026.04.20 | ₩8,590 | ₩8,600 | ₩8,210 | ₩8,300 | -3.38% | 6.4만 |
|---|
| 2026.04.17 | ₩8,140 | ₩8,350 | ₩7,950 | ₩8,350 | +2.58% | 4.7만 |
|---|
| 2026.04.16 | ₩8,030 | ₩8,230 | ₩7,920 | ₩8,200 | +2.12% | 5.7만 |
|---|
| 2026.04.15 | ₩7,930 | ₩8,500 | ₩7,720 | ₩7,910 | -0.25% | 13.2만 |
|---|
| 2026.04.14 | ₩6,850 | ₩8,090 | ₩6,850 | ₩7,930 | +15.77% | 9.9만 |
|---|
| 2026.04.13 | ₩6,800 | ₩7,000 | ₩6,700 | ₩6,810 | +0.15% | 8.6천 |
|---|
| 2026.04.10 | ₩6,660 | ₩7,080 | ₩6,600 | ₩6,970 | +4.65% | 3.3만 |
|---|
| 2026.04.09 | ₩6,910 | ₩6,950 | ₩6,590 | ₩6,660 | -3.62% | 3.1만 |
|---|
| 2026.04.08 | ₩6,900 | ₩7,100 | ₩6,830 | ₩6,920 | +0.29% | 4.9만 |
|---|
| 2026.04.07 | ₩6,920 | ₩7,100 | ₩6,740 | ₩6,900 | -0.29% | 2만 |
|---|
| 2026.04.06 | ₩7,250 | ₩7,300 | ₩6,850 | ₩7,000 | -3.45% | 3.3만 |
|---|
| 2026.04.03 | ₩7,140 | ₩7,500 | ₩6,900 | ₩7,250 | +1.54% | 2.5만 |
|---|
| 2026.04.02 | ₩7,950 | ₩8,070 | ₩7,030 | ₩7,130 | -10.31% | 5.7만 |
|---|
| 2026.04.01 | ₩7,600 | ₩8,050 | ₩7,450 | ₩7,910 | +4.08% | 4만 |
|---|
| 2026.03.31 | ₩7,710 | ₩7,760 | ₩7,210 | ₩7,450 | -3.37% | 8.4만 |
|---|
| 2026.03.30 | ₩7,610 | ₩7,840 | ₩7,430 | ₩7,710 | +1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩8,060 | ₩8,190 | ₩7,750 | ₩7,850 | -2.61% | 4.1만 |
|---|
| 2026.03.26 | ₩8,240 | ₩8,510 | ₩7,870 | ₩8,010 | -2.79% | 15.5만 |
|---|
| 2026.03.25 | ₩7,620 | ₩7,880 | ₩7,470 | ₩7,600 | -0.26% | 3.4만 |
|---|
| 2026.03.24 | ₩7,910 | ₩7,970 | ₩7,360 | ₩7,540 | -4.68% | 2.8만 |
|---|
| 2026.03.23 | ₩7,910 | ₩7,920 | ₩7,150 | ₩7,460 | -5.69% | 2.5만 |
|---|
| 2026.03.20 | ₩7,950 | ₩8,150 | ₩7,700 | ₩7,910 | -0.50% | 6.1만 |
|---|
| 2026.03.19 | ₩7,880 | ₩8,400 | ₩7,740 | ₩7,950 | +0.89% | 5.5만 |
|---|
| 2026.03.18 | ₩7,990 | ₩8,420 | ₩7,790 | ₩8,230 | +3.00% | 6만 |
|---|
| 2026.03.17 | ₩8,460 | ₩8,460 | ₩7,980 | ₩7,990 | -5.56% | 6.7만 |
|---|
| 2026.03.16 | ₩8,450 | ₩8,600 | ₩7,800 | ₩8,240 | -2.49% | 15.9만 |
|---|
| 2026.03.13 | ₩7,320 | ₩8,650 | ₩7,000 | ₩8,450 | +15.44% | 55.7만 |
|---|
| 2026.03.12 | ₩6,410 | ₩7,410 | ₩6,300 | ₩7,250 | +13.10% | 26.1만 |
|---|
| 2026.03.11 | ₩5,960 | ₩6,610 | ₩5,960 | ₩6,240 | +4.70% | 5.5만 |
|---|
| 2026.03.10 | ₩5,660 | ₩6,070 | ₩5,660 | ₩6,000 | +6.01% | 2.5만 |
|---|
| 2026.03.09 | ₩6,100 | ₩6,100 | ₩5,380 | ₩5,630 | -7.70% | 3.6만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,220 | ₩5,830 | ₩6,120 | +2.17% | 2.9만 |
|---|
| 2026.03.05 | ₩5,640 | ₩6,050 | ₩5,560 | ₩5,990 | +6.21% | 4.2만 |
|---|
| 2026.03.04 | ₩6,260 | ₩6,290 | ₩5,050 | ₩5,320 | -15.02% | 11.5만 |
|---|
| 2026.03.03 | ₩6,320 | ₩6,570 | ₩6,310 | ₩6,310 | -0.16% | 5.2만 |
|---|
| 2026.02.27 | ₩6,880 | ₩6,880 | ₩6,580 | ₩6,620 | -3.78% | 3.2만 |
|---|
| 2026.02.26 | ₩6,700 | ₩7,440 | ₩6,700 | ₩6,930 | +3.43% | 17.7만 |
|---|
| 2026.02.25 | ₩6,680 | ₩6,750 | ₩6,500 | ₩6,730 | +0.75% | 3.4만 |
|---|
| 2026.02.24 | ₩6,510 | ₩6,880 | ₩6,320 | ₩6,670 | +2.46% | 4.5만 |
|---|
| 2026.02.23 | ₩6,530 | ₩6,600 | ₩6,400 | ₩6,480 | -0.77% | 4.2만 |
|---|
| 2026.02.20 | ₩6,700 | ₩6,760 | ₩6,500 | ₩6,530 | -2.54% | 4.5만 |
|---|
| 2026.02.19 | ₩6,900 | ₩6,990 | ₩6,630 | ₩6,700 | -2.90% | 5.1만 |
|---|
| 2026.02.13 | ₩7,000 | ₩7,350 | ₩6,710 | ₩6,860 | -2.00% | 12만 |
|---|
| 2026.02.12 | ₩6,950 | ₩7,000 | ₩6,780 | ₩6,800 | -2.16% | 4만 |
|---|
| 2026.02.11 | ₩6,980 | ₩7,070 | ₩6,900 | ₩6,950 | -0.43% | 1.6만 |
|---|
| 2026.02.10 | ₩7,010 | ₩7,100 | ₩6,880 | ₩7,000 | -0.14% | 2.3만 |
|---|
| 2026.02.09 | ₩6,670 | ₩7,030 | ₩6,670 | ₩7,000 | +4.95% | 2.8만 |
|---|
| 2026.02.06 | ₩7,030 | ₩7,030 | ₩6,550 | ₩6,670 | -5.12% | 6만 |
|---|
| 2026.02.05 | ₩7,370 | ₩7,380 | ₩7,000 | ₩7,020 | -4.75% | 1.6만 |
|---|
| 2026.02.04 | ₩7,170 | ₩7,360 | ₩7,100 | ₩7,360 | +2.65% | 1.8만 |
|---|
| 2026.02.03 | ₩6,930 | ₩7,310 | ₩6,930 | ₩7,230 | +4.33% | 3.2만 |
|---|
| 2026.02.02 | ₩7,340 | ₩7,580 | ₩6,910 | ₩6,910 | -5.86% | 4.2만 |
|---|
| 2026.01.30 | ₩7,630 | ₩7,690 | ₩7,290 | ₩7,290 | -4.46% | 3.1만 |
|---|
| 2026.01.29 | ₩8,050 | ₩8,050 | ₩7,360 | ₩7,630 | -5.22% | 4.4만 |
|---|
| 2026.01.28 | ₩7,480 | ₩7,680 | ₩7,400 | ₩7,540 | +0.80% | 3.6만 |
|---|
| 2026.01.27 | ₩7,680 | ₩7,680 | ₩7,430 | ₩7,480 | -2.60% | 2.7만 |
|---|
| 2026.01.26 | ₩7,440 | ₩7,610 | ₩7,250 | ₩7,530 | +1.21% | 3.1만 |
|---|
| 2026.01.23 | ₩7,010 | ₩7,500 | ₩6,930 | ₩7,440 | +6.13% | 7.1만 |
|---|
| 2026.01.22 | ₩7,000 | ₩7,250 | ₩6,950 | ₩7,010 | +0.14% | 4.4만 |
|---|
| 2026.01.21 | ₩7,440 | ₩7,440 | ₩6,820 | ₩7,000 | -5.91% | 8.5만 |
|---|
| 2026.01.20 | ₩7,300 | ₩7,470 | ₩7,010 | ₩7,350 | +0.68% | 7.6만 |
|---|
| 2026.01.19 | ₩7,490 | ₩7,550 | ₩7,210 | ₩7,300 | -2.54% | 8만 |
|---|
| 2026.01.16 | ₩8,000 | ₩8,040 | ₩7,460 | ₩7,490 | -6.38% | 11.8만 |
|---|
| 2026.01.15 | ₩8,600 | ₩8,600 | ₩7,840 | ₩7,990 | -7.09% | 12.7만 |
|---|
| 2026.01.14 | ₩7,510 | ₩8,730 | ₩7,510 | ₩8,600 | +14.51% | 43.4만 |
|---|
| 2026.01.13 | ₩7,470 | ₩7,670 | ₩7,410 | ₩7,500 | +0.40% | 4.2만 |
|---|
| 2026.01.12 | ₩7,550 | ₩7,750 | ₩7,450 | ₩7,640 | +1.19% | 4만 |
|---|
| 2026.01.09 | ₩7,520 | ₩7,550 | ₩7,250 | ₩7,550 | +0.40% | 3.5만 |
|---|
| 2026.01.08 | ₩7,810 | ₩7,880 | ₩7,510 | ₩7,520 | -3.71% | 7.8만 |
|---|
| 2026.01.07 | ₩8,030 | ₩8,210 | ₩7,870 | ₩7,880 | -1.87% | 4.4만 |
|---|
| 2026.01.06 | ₩8,350 | ₩8,350 | ₩7,970 | ₩8,020 | -3.95% | 5.3만 |
|---|
| 2026.01.05 | ₩8,390 | ₩8,520 | ₩8,200 | ₩8,350 | -0.48% | 3.3만 |
|---|
| 2026.01.02 | ₩8,230 | ₩8,800 | ₩8,230 | ₩8,450 | +2.67% | 6.7만 |
|---|
| 2025.12.30 | ₩7,790 | ₩8,620 | ₩7,790 | ₩8,580 | +10.14% | 11.9만 |
|---|
| 2025.12.29 | ₩8,300 | ₩8,300 | ₩7,930 | ₩7,990 | -3.73% | 2.7만 |
|---|
| 2025.12.26 | ₩8,550 | ₩8,560 | ₩8,110 | ₩8,120 | -5.03% | 3.6만 |
|---|
| 2025.12.24 | ₩8,300 | ₩8,670 | ₩8,300 | ₩8,580 | +3.37% | 3.5만 |
|---|
| 2025.12.23 | ₩8,870 | ₩8,900 | ₩8,140 | ₩8,290 | -6.54% | 4.3만 |
|---|
| 2025.12.22 | ₩8,440 | ₩8,830 | ₩8,230 | ₩8,590 | +1.78% | 7만 |
|---|
| 2025.12.19 | ₩7,850 | ₩8,240 | ₩7,720 | ₩8,200 | +4.46% | 3.6만 |
|---|
| 2025.12.18 | ₩7,700 | ₩7,960 | ₩7,600 | ₩7,800 | +1.30% | 2.1만 |
|---|
| 2025.12.17 | ₩7,830 | ₩7,900 | ₩7,680 | ₩7,800 | -0.38% | 2.7만 |
|---|
| 2025.12.16 | ₩8,000 | ₩8,030 | ₩7,800 | ₩7,870 | -1.63% | 2.5만 |
|---|
| 2025.12.15 | ₩8,230 | ₩8,230 | ₩8,000 | ₩8,000 | -2.79% | 2.1만 |
|---|
| 2025.12.12 | ₩8,110 | ₩8,260 | ₩7,990 | ₩8,230 | +1.48% | 3.2만 |
|---|
| 2025.12.11 | ₩8,230 | ₩8,290 | ₩7,700 | ₩8,110 | -1.46% | 2.3만 |
|---|
| 2025.12.10 | ₩8,010 | ₩8,300 | ₩8,010 | ₩8,130 | +1.50% | 2.4만 |
|---|
| 2025.12.09 | ₩8,050 | ₩8,120 | ₩7,910 | ₩8,010 | -0.50% | 1.5만 |
|---|
| 2025.12.08 | ₩8,050 | ₩8,380 | ₩8,000 | ₩8,120 | +0.87% | 4만 |
|---|
| 2025.12.05 | ₩8,000 | ₩8,200 | ₩7,950 | ₩8,050 | +0.63% | 2.3만 |
|---|
| 2025.12.04 | ₩8,170 | ₩8,200 | ₩7,900 | ₩8,010 | -1.96% | 2.1만 |
|---|
| 2025.12.03 | ₩7,950 | ₩8,180 | ₩7,920 | ₩8,170 | +2.77% | 1.7만 |
|---|
| 2025.12.02 | ₩7,970 | ₩8,200 | ₩7,780 | ₩7,950 | -0.25% | 2만 |
|---|
| 2025.12.01 | ₩8,150 | ₩8,410 | ₩7,960 | ₩7,990 | -1.96% | 1.5만 |
|---|
| 2025.11.28 | ₩8,000 | ₩8,210 | ₩7,890 | ₩8,150 | +1.88% | 2.5만 |
|---|
| 2025.11.27 | ₩7,800 | ₩8,000 | ₩7,800 | ₩7,900 | +1.28% | 2.1만 |
|---|
| 2025.11.26 | ₩7,700 | ₩8,060 | ₩7,650 | ₩7,950 | +3.25% | 2.5만 |
|---|
| 2025.11.25 | ₩7,540 | ₩7,800 | ₩7,540 | ₩7,700 | +2.12% | 1.9만 |
|---|
| 2025.11.24 | ₩7,660 | ₩7,820 | ₩7,550 | ₩7,560 | -1.31% | 2.8만 |
|---|
| 2025.11.21 | ₩8,040 | ₩8,100 | ₩7,600 | ₩7,730 | -3.86% | 3.7만 |
|---|
| 2025.11.20 | ₩7,720 | ₩8,100 | ₩7,720 | ₩8,100 | +4.92% | 2.6만 |
|---|
| 2025.11.19 | ₩7,810 | ₩7,910 | ₩7,410 | ₩7,720 | -1.15% | 2.6만 |
|---|
| 2025.11.18 | ₩7,920 | ₩8,160 | ₩7,800 | ₩7,810 | -1.39% | 6만 |
|---|
| 2025.11.17 | ₩8,560 | ₩8,790 | ₩8,000 | ₩8,170 | -4.56% | 7.4만 |
|---|
| 2025.11.14 | ₩8,700 | ₩8,870 | ₩8,600 | ₩8,600 | -1.15% | 5만 |
|---|
| 2025.11.13 | ₩8,920 | ₩9,100 | ₩8,770 | ₩8,900 | -0.22% | 2.8만 |
|---|
| 2025.11.12 | ₩8,720 | ₩9,070 | ₩8,680 | ₩8,920 | +2.29% | 1.9만 |
|---|
| 2025.11.11 | ₩9,000 | ₩9,240 | ₩8,680 | ₩8,800 | -2.22% | 4만 |
|---|
| 2025.11.10 | ₩8,520 | ₩9,120 | ₩8,300 | ₩9,050 | +6.22% | 3.7만 |
|---|
| 2025.11.07 | ₩8,950 | ₩9,040 | ₩8,680 | ₩8,730 | -2.46% | 5.7만 |
|---|
| 2025.11.06 | ₩9,300 | ₩9,500 | ₩8,950 | ₩9,040 | -2.80% | 5.3만 |
|---|
| 2025.11.05 | ₩9,840 | ₩9,840 | ₩8,970 | ₩9,270 | -5.79% | 11.3만 |
|---|
| 2025.11.04 | ₩10,000 | ₩10,180 | ₩9,830 | ₩9,870 | -1.30% | 7.1만 |
|---|
| 2025.11.03 | ₩10,200 | ₩10,790 | ₩10,120 | ₩10,230 | +0.29% | 25.7만 |
|---|
| 2025.10.31 | ₩9,330 | ₩10,100 | ₩9,220 | ₩9,820 | +5.25% | 11만 |
|---|
| 2025.10.30 | ₩9,740 | ₩9,760 | ₩9,300 | ₩9,310 | -4.41% | 6.4만 |
|---|
| 2025.10.29 | ₩9,590 | ₩10,300 | ₩9,380 | ₩9,740 | +1.56% | 16.7만 |
|---|
| 2025.10.28 | ₩9,370 | ₩9,760 | ₩9,170 | ₩9,560 | +2.03% | 5.7만 |
|---|
| 2025.10.27 | ₩9,350 | ₩9,490 | ₩9,300 | ₩9,300 | -0.53% | 6.4만 |
|---|
| 2025.10.24 | ₩9,570 | ₩9,710 | ₩9,310 | ₩9,310 | -2.72% | 8.2만 |
|---|
| 2025.10.23 | ₩9,840 | ₩9,870 | ₩9,570 | ₩9,570 | -2.74% | 9.9만 |
|---|
| 2025.10.22 | ₩10,010 | ₩10,060 | ₩9,810 | ₩9,930 | -0.80% | 6.8만 |
|---|
| 2025.10.21 | ₩10,040 | ₩10,340 | ₩10,010 | ₩10,060 | +0.20% | 5.2만 |
|---|
| 2025.10.20 | ₩10,030 | ₩10,270 | ₩9,900 | ₩10,210 | +1.79% | 4.3만 |
|---|
| 2025.10.17 | ₩10,210 | ₩10,250 | ₩9,960 | ₩9,990 | -2.15% | 7.2만 |
|---|
| 2025.10.16 | ₩10,360 | ₩10,640 | ₩10,200 | ₩10,210 | -1.45% | 6.5만 |
|---|
| 2025.10.15 | ₩10,070 | ₩10,770 | ₩10,030 | ₩10,520 | +4.47% | 8.1만 |
|---|
| 2025.10.14 | ₩10,270 | ₩10,590 | ₩10,040 | ₩10,060 | -2.04% | 10.2만 |
|---|
| 2025.10.13 | ₩10,490 | ₩10,500 | ₩10,200 | ₩10,260 | -2.19% | 12만 |
|---|
| 2025.10.10 | ₩11,230 | ₩11,230 | ₩10,750 | ₩10,840 | -3.47% | 6.2만 |
|---|