시장 데이터를 불러오는 중
전체 종목
나우로보틱스 과거 주가
459510.KQ · KOSDAQ
주요 제품·사업: 산업용로봇 및 로봇자동화시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
459510.KQ · KOSDAQ
주요 제품·사업: 산업용로봇 및 로봇자동화시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩15,240 | ₩15,240 | ₩14,090 | ₩14,120 | -7.35% | 3.8만 |
| 2026.10.08 | ₩15,800 | ₩15,800 | ₩15,260 | ₩15,360 | -2.78% | 2.7만 |
| 2026.10.07 | ₩15,710 | ₩15,710 | ₩15,710 | ₩15,710 | 0.00% | 0 |
| 2026.10.06 | ₩15,710 | ₩15,710 | ₩15,710 | ₩15,710 | 0.00% | 0 |
| 2026.10.02 | ₩15,600 | ₩15,830 | ₩15,500 | ₩15,710 | +0.71% | 3.6만 |
| 2026.10.01 | ₩15,270 | ₩15,660 | ₩15,120 | ₩15,620 | +2.29% | 3.6만 |
| 2026.09.30 | ₩15,500 | ₩15,590 | ₩15,360 | ₩15,400 | -0.65% | 2.5만 |
| 2026.09.29 | ₩15,680 | ₩15,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,420 |
| ₩15,600 |
| -0.51% |
| 3.5만 |
| 2026.09.28 | ₩15,660 | ₩15,680 | ₩15,440 | ₩15,460 | -1.28% | 2.6만 |
|---|
| 2026.09.23 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,300 | ₩16,380 | ₩15,970 | ₩16,000 | -1.84% | 5.2만 |
|---|
| 2026.09.17 | ₩16,080 | ₩16,180 | ₩15,750 | ₩15,960 | -0.75% | 4.6만 |
|---|
| 2026.09.16 | ₩16,650 | ₩16,690 | ₩15,950 | ₩15,960 | -4.14% | 8.8만 |
|---|
| 2026.09.15 | ₩16,160 | ₩17,000 | ₩15,800 | ₩16,280 | +0.74% | 22.3만 |
|---|
| 2026.09.14 | ₩16,800 | ₩16,800 | ₩15,690 | ₩15,830 | -5.77% | 21만 |
|---|
| 2026.09.11 | ₩15,200 | ₩17,940 | ₩15,000 | ₩17,820 | +17.24% | 76.9만 |
|---|
| 2026.09.10 | ₩16,560 | ₩16,990 | ₩15,260 | ₩15,370 | -7.19% | 30.5만 |
|---|
| 2026.09.09 | ₩14,370 | ₩14,600 | ₩14,320 | ₩14,400 | +0.21% | 1.9만 |
|---|
| 2026.09.08 | ₩14,610 | ₩14,750 | ₩14,380 | ₩14,380 | -1.57% | 3만 |
|---|
| 2026.09.07 | ₩15,000 | ₩15,390 | ₩14,350 | ₩14,640 | -2.40% | 11만 |
|---|
| 2026.09.04 | ₩14,960 | ₩15,110 | ₩14,450 | ₩14,760 | -1.34% | 14.9만 |
|---|
| 2026.09.03 | ₩14,110 | ₩14,200 | ₩13,350 | ₩13,630 | -3.40% | 1.5만 |
|---|
| 2026.09.02 | ₩14,280 | ₩14,360 | ₩13,950 | ₩13,990 | -2.03% | 2.2만 |
|---|
| 2026.09.01 | ₩14,900 | ₩14,900 | ₩14,900 | ₩14,900 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,900 | ₩14,900 | ₩14,900 | ₩14,900 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩15,200 | ₩15,200 | ₩14,810 | ₩14,900 | -1.97% | 2.5만 |
|---|
| 2026.08.27 | ₩15,160 | ₩15,300 | ₩14,960 | ₩15,300 | +0.92% | 3.1만 |
|---|
| 2026.08.26 | ₩15,490 | ₩15,520 | ₩14,950 | ₩15,120 | -2.39% | 2.6만 |
|---|
| 2026.08.25 | ₩15,460 | ₩15,500 | ₩14,540 | ₩15,400 | -0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,220 | ₩15,220 | ₩14,630 | ₩14,830 | -2.56% | 2만 |
|---|
| 2026.08.21 | ₩15,800 | ₩15,800 | ₩14,580 | ₩14,830 | -6.14% | 7.3만 |
|---|
| 2026.08.20 | ₩16,210 | ₩16,450 | ₩16,080 | ₩16,100 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩16,000 | ₩16,700 | ₩15,910 | ₩16,150 | +0.94% | 3.8만 |
|---|
| 2026.08.18 | ₩17,730 | ₩17,730 | ₩16,600 | ₩16,770 | -5.41% | 7.6만 |
|---|
| 2026.08.14 | ₩17,250 | ₩17,900 | ₩17,170 | ₩17,600 | +2.03% | 15.4만 |
|---|
| 2026.08.13 | ₩17,620 | ₩17,620 | ₩17,010 | ₩17,250 | -2.10% | 7.9만 |
|---|
| 2026.08.12 | ₩17,100 | ₩17,510 | ₩16,720 | ₩17,460 | +2.11% | 8.2만 |
|---|
| 2026.08.11 | ₩18,040 | ₩18,100 | ₩17,170 | ₩17,480 | -3.10% | 18.1만 |
|---|
| 2026.08.10 | ₩16,740 | ₩17,770 | ₩16,250 | ₩17,050 | +1.85% | 14.7만 |
|---|
| 2026.08.07 | ₩17,730 | ₩17,730 | ₩16,600 | ₩16,930 | -4.51% | 10.7만 |
|---|
| 2026.08.06 | ₩18,190 | ₩18,390 | ₩16,690 | ₩17,730 | -2.53% | 26.5만 |
|---|
| 2026.08.05 | ₩16,740 | ₩17,380 | ₩16,150 | ₩17,380 | +3.82% | 21.6만 |
|---|
| 2026.08.04 | ₩15,870 | ₩16,850 | ₩15,310 | ₩16,840 | +6.11% | 30.9만 |
|---|
| 2026.08.03 | ₩14,670 | ₩16,900 | ₩14,200 | ₩16,440 | +12.07% | 78.5만 |
|---|
| 2026.07.31 | ₩13,050 | ₩14,030 | ₩12,860 | ₩13,810 | +5.82% | 18.2만 |
|---|
| 2026.07.30 | ₩14,440 | ₩14,440 | ₩12,630 | ₩12,670 | -12.26% | 18.3만 |
|---|
| 2026.07.29 | ₩14,060 | ₩15,460 | ₩12,280 | ₩14,200 | +1.00% | 88.9만 |
|---|
| 2026.07.28 | ₩12,650 | ₩13,000 | ₩12,000 | ₩12,000 | -5.14% | 3.4만 |
|---|
| 2026.07.27 | ₩13,150 | ₩13,640 | ₩12,940 | ₩13,260 | +0.84% | 4.6만 |
|---|
| 2026.07.24 | ₩13,460 | ₩13,560 | ₩12,810 | ₩12,810 | -4.83% | 3.2만 |
|---|
| 2026.07.23 | ₩14,250 | ₩14,340 | ₩13,100 | ₩14,140 | -0.77% | 11.6만 |
|---|
| 2026.07.22 | ₩14,980 | ₩15,500 | ₩13,310 | ₩13,530 | -9.68% | 22.2만 |
|---|
| 2026.07.21 | ₩10,700 | ₩14,500 | ₩10,700 | ₩13,050 | +21.96% | 19.4만 |
|---|
| 2026.07.20 | ₩11,720 | ₩11,960 | ₩11,050 | ₩11,210 | -4.35% | 2.1만 |
|---|
| 2026.07.16 | ₩12,380 | ₩12,570 | ₩11,800 | ₩12,150 | -1.86% | 2.1만 |
|---|
| 2026.07.15 | ₩12,110 | ₩12,880 | ₩12,110 | ₩12,730 | +5.12% | 2.9만 |
|---|
| 2026.07.14 | ₩12,130 | ₩12,350 | ₩11,350 | ₩11,890 | -1.98% | 3.4만 |
|---|
| 2026.07.13 | ₩13,490 | ₩14,000 | ₩12,410 | ₩12,500 | -7.34% | 3만 |
|---|
| 2026.07.10 | ₩12,590 | ₩13,690 | ₩12,590 | ₩13,480 | +7.07% | 3.1만 |
|---|
| 2026.07.09 | ₩12,370 | ₩13,290 | ₩12,100 | ₩12,600 | +1.86% | 3.3만 |
|---|
| 2026.07.08 | ₩12,760 | ₩14,000 | ₩12,440 | ₩12,450 | -2.43% | 3.4만 |
|---|
| 2026.07.07 | ₩13,510 | ₩14,190 | ₩13,000 | ₩13,220 | -2.15% | 3.3만 |
|---|
| 2026.07.06 | ₩13,870 | ₩14,010 | ₩13,310 | ₩13,890 | +0.14% | 1.6만 |
|---|
| 2026.07.03 | ₩13,800 | ₩13,960 | ₩12,750 | ₩13,940 | +1.01% | 3.1만 |
|---|
| 2026.07.02 | ₩14,720 | ₩15,200 | ₩13,800 | ₩13,900 | -5.57% | 3.5만 |
|---|
| 2026.07.01 | ₩15,000 | ₩15,580 | ₩14,650 | ₩15,230 | +1.53% | 4만 |
|---|
| 2026.06.30 | ₩15,940 | ₩16,440 | ₩14,760 | ₩15,100 | -5.27% | 6만 |
|---|
| 2026.06.29 | ₩12,990 | ₩14,750 | ₩12,990 | ₩14,680 | +13.01% | 4.7만 |
|---|
| 2026.06.26 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,500 | ₩16,870 | ₩15,300 | ₩15,980 | -3.15% | 4.9만 |
|---|
| 2026.06.19 | ₩17,700 | ₩17,780 | ₩16,480 | ₩16,750 | -5.37% | 6.8만 |
|---|
| 2026.06.18 | ₩18,990 | ₩19,060 | ₩17,710 | ₩17,780 | -6.37% | 5.7만 |
|---|
| 2026.06.17 | ₩18,790 | ₩18,900 | ₩18,300 | ₩18,750 | -0.21% | 4.7만 |
|---|
| 2026.06.16 | ₩19,730 | ₩19,810 | ₩18,600 | ₩18,990 | -3.75% | 6.7만 |
|---|
| 2026.06.15 | ₩19,330 | ₩19,580 | ₩18,770 | ₩19,080 | -1.29% | 6.2만 |
|---|
| 2026.06.12 | ₩19,850 | ₩19,960 | ₩18,510 | ₩18,710 | -5.74% | 29.2만 |
|---|
| 2026.06.11 | ₩17,650 | ₩18,760 | ₩17,650 | ₩18,760 | +6.29% | 5.3만 |
|---|
| 2026.06.10 | ₩18,710 | ₩19,380 | ₩18,160 | ₩18,590 | -0.64% | 4.8만 |
|---|
| 2026.06.09 | ₩18,300 | ₩19,200 | ₩18,300 | ₩18,990 | +3.77% | 3.8만 |
|---|
| 2026.06.08 | ₩17,220 | ₩19,300 | ₩17,220 | ₩18,130 | +5.28% | 5.8만 |
|---|
| 2026.06.05 | ₩20,400 | ₩20,450 | ₩19,400 | ₩20,100 | -1.47% | 6.7만 |
|---|
| 2026.06.04 | ₩20,950 | ₩21,500 | ₩20,700 | ₩21,050 | +0.48% | 6.4만 |
|---|
| 2026.06.02 | ₩22,300 | ₩23,150 | ₩21,050 | ₩22,000 | -1.35% | 11.8만 |
|---|
| 2026.06.01 | ₩22,300 | ₩23,700 | ₩21,500 | ₩21,550 | -3.36% | 14.7만 |
|---|
| 2026.05.29 | ₩23,250 | ₩23,300 | ₩21,150 | ₩22,000 | -5.38% | 14.7만 |
|---|
| 2026.05.28 | ₩24,550 | ₩24,900 | ₩21,750 | ₩22,750 | -7.33% | 12.4만 |
|---|
| 2026.05.27 | ₩25,200 | ₩25,300 | ₩23,800 | ₩23,850 | -5.36% | 14.7만 |
|---|
| 2026.05.26 | ₩26,900 | ₩26,900 | ₩26,050 | ₩26,150 | -2.79% | 9.6만 |
|---|
| 2026.05.22 | ₩26,200 | ₩26,500 | ₩25,450 | ₩26,150 | -0.19% | 14.1만 |
|---|
| 2026.05.21 | ₩24,900 | ₩26,700 | ₩24,700 | ₩26,600 | +6.83% | 14.7만 |
|---|
| 2026.05.20 | ₩26,200 | ₩27,300 | ₩23,850 | ₩24,400 | -6.87% | 19.1만 |
|---|
| 2026.05.19 | ₩28,250 | ₩28,700 | ₩26,800 | ₩27,000 | -4.42% | 17.8만 |
|---|
| 2026.05.18 | ₩30,450 | ₩31,150 | ₩27,500 | ₩28,250 | -7.22% | 43.9만 |
|---|
| 2026.05.15 | ₩29,050 | ₩30,650 | ₩27,450 | ₩28,400 | -2.24% | 56.1만 |
|---|
| 2026.05.14 | ₩28,400 | ₩28,700 | ₩27,350 | ₩27,900 | -1.76% | 14만 |
|---|
| 2026.05.13 | ₩27,400 | ₩28,250 | ₩26,900 | ₩27,850 | +1.64% | 16.1만 |
|---|
| 2026.05.12 | ₩30,250 | ₩30,950 | ₩26,700 | ₩27,400 | -9.42% | 49.5만 |
|---|
| 2026.05.11 | ₩29,950 | ₩30,450 | ₩28,750 | ₩29,600 | -1.17% | 44만 |
|---|
| 2026.05.08 | ₩35,000 | ₩37,000 | ₩30,500 | ₩31,500 | -10.00% | 208.6만 |
|---|
| 2026.05.07 | ₩28,800 | ₩31,650 | ₩27,350 | ₩30,750 | +6.77% | 181.4만 |
|---|
| 2026.05.06 | ₩29,350 | ₩29,400 | ₩28,000 | ₩28,300 | -3.58% | 40만 |
|---|
| 2026.05.04 | ₩31,500 | ₩31,750 | ₩29,450 | ₩30,300 | -3.81% | 89.9만 |
|---|
| 2026.04.30 | ₩29,700 | ₩30,550 | ₩27,550 | ₩30,550 | +2.86% | 187.7만 |
|---|
| 2026.04.29 | ₩23,850 | ₩24,000 | ₩23,150 | ₩23,500 | -1.47% | 7.1만 |
|---|
| 2026.04.28 | ₩24,750 | ₩24,750 | ₩23,500 | ₩23,850 | -3.64% | 12.7만 |
|---|
| 2026.04.27 | ₩23,800 | ₩24,300 | ₩22,950 | ₩23,900 | +0.42% | 23.2만 |
|---|
| 2026.04.24 | ₩22,150 | ₩23,450 | ₩21,900 | ₩22,900 | +3.39% | 12.6만 |
|---|
| 2026.04.23 | ₩23,000 | ₩23,000 | ₩20,750 | ₩22,150 | -3.70% | 6만 |
|---|
| 2026.04.22 | ₩22,600 | ₩22,600 | ₩22,000 | ₩22,600 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩22,600 | ₩23,400 | ₩22,250 | ₩22,800 | +0.88% | 5.8만 |
|---|
| 2026.04.20 | ₩22,550 | ₩23,050 | ₩22,300 | ₩22,400 | -0.67% | 5만 |
|---|
| 2026.04.17 | ₩23,350 | ₩23,400 | ₩22,450 | ₩22,850 | -2.14% | 10.4만 |
|---|
| 2026.04.16 | ₩22,650 | ₩22,700 | ₩21,800 | ₩22,250 | -1.77% | 11.1만 |
|---|
| 2026.04.15 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩18,790 | ₩18,790 | ₩18,790 | ₩18,790 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩18,520 | ₩18,650 | ₩17,500 | ₩18,790 | +1.46% | 5.4만 |
|---|
| 2026.03.30 | ₩18,550 | ₩18,850 | ₩18,420 | ₩18,790 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩19,160 | ₩19,890 | ₩18,650 | ₩19,530 | +1.93% | 6.4만 |
|---|
| 2026.03.26 | ₩20,750 | ₩20,800 | ₩19,650 | ₩19,920 | -4.00% | 3.4만 |
|---|
| 2026.03.25 | ₩20,450 | ₩21,100 | ₩20,450 | ₩20,750 | +1.47% | 3.9만 |
|---|
| 2026.03.24 | ₩20,500 | ₩20,800 | ₩19,600 | ₩20,250 | -1.22% | 4.6만 |
|---|
| 2026.03.23 | ₩20,800 | ₩20,850 | ₩19,800 | ₩19,830 | -4.66% | 8.1만 |
|---|
| 2026.03.20 | ₩22,250 | ₩22,300 | ₩21,450 | ₩21,600 | -2.92% | 6.5만 |
|---|
| 2026.03.19 | ₩22,700 | ₩22,700 | ₩22,050 | ₩22,250 | -1.98% | 4.8만 |
|---|
| 2026.03.18 | ₩24,050 | ₩24,050 | ₩23,100 | ₩23,250 | -3.33% | 5.3만 |
|---|
| 2026.03.17 | ₩23,250 | ₩23,650 | ₩23,050 | ₩23,200 | -0.22% | 4.8만 |
|---|
| 2026.03.16 | ₩23,250 | ₩23,400 | ₩22,250 | ₩22,700 | -2.37% | 4.8만 |
|---|
| 2026.03.13 | ₩23,000 | ₩23,700 | ₩22,750 | ₩23,450 | +1.96% | 4.6만 |
|---|
| 2026.03.12 | ₩23,550 | ₩24,250 | ₩23,150 | ₩23,700 | +0.64% | 6.5만 |
|---|
| 2026.03.11 | ₩25,700 | ₩26,200 | ₩23,500 | ₩24,200 | -5.84% | 19.7만 |
|---|
| 2026.03.10 | ₩23,050 | ₩23,600 | ₩22,500 | ₩23,500 | +1.95% | 7.8만 |
|---|
| 2026.03.09 | ₩22,100 | ₩22,500 | ₩21,000 | ₩21,950 | -0.68% | 9.6만 |
|---|
| 2026.03.06 | ₩21,750 | ₩23,850 | ₩21,750 | ₩23,250 | +6.90% | 11.4만 |
|---|
| 2026.03.05 | ₩21,950 | ₩24,050 | ₩21,500 | ₩22,400 | +2.05% | 19.3만 |
|---|
| 2026.03.04 | ₩28,350 | ₩28,350 | ₩28,350 | ₩28,350 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩28,350 | ₩28,350 | ₩28,350 | ₩28,350 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩28,700 | ₩28,700 | ₩28,000 | ₩28,350 | -1.22% | 11.4만 |
|---|
| 2026.02.26 | ₩28,600 | ₩28,750 | ₩28,000 | ₩28,150 | -1.57% | 13.1만 |
|---|
| 2026.02.25 | ₩28,350 | ₩28,650 | ₩27,600 | ₩28,400 | +0.18% | 14.4만 |
|---|
| 2026.02.24 | ₩27,350 | ₩27,850 | ₩26,650 | ₩27,750 | +1.46% | 11.5만 |
|---|
| 2026.02.23 | ₩28,150 | ₩28,350 | ₩26,975 | ₩27,100 | -3.73% | 12.9만 |
|---|
| 2026.02.20 | ₩29,000 | ₩29,000 | ₩27,900 | ₩28,000 | -3.45% | 8만 |
|---|
| 2026.02.19 | ₩28,650 | ₩28,800 | ₩27,750 | ₩28,400 | -0.87% | 11.1만 |
|---|
| 2026.02.13 | ₩28,850 | ₩29,150 | ₩28,400 | ₩28,700 | -0.52% | 9.7만 |
|---|
| 2026.02.12 | ₩30,350 | ₩30,400 | ₩29,450 | ₩29,700 | -2.14% | 8.7만 |
|---|
| 2026.02.11 | ₩29,800 | ₩30,750 | ₩28,800 | ₩30,000 | +0.67% | 17.1만 |
|---|
| 2026.02.10 | ₩31,200 | ₩31,600 | ₩29,500 | ₩29,950 | -4.01% | 15.6만 |
|---|
| 2026.02.09 | ₩29,700 | ₩29,900 | ₩29,000 | ₩29,550 | -0.51% | 18.1만 |
|---|
| 2026.02.06 | ₩29,850 | ₩29,950 | ₩27,350 | ₩29,050 | -2.68% | 26.3만 |
|---|
| 2026.02.05 | ₩32,250 | ₩32,250 | ₩30,550 | ₩31,300 | -2.95% | 25.2만 |
|---|
| 2026.02.04 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩32,250 | ₩33,000 | ₩30,600 | ₩30,800 | -4.50% | 60.6만 |
|---|
| 2026.01.22 | ₩37,850 | ₩38,250 | ₩32,050 | ₩33,250 | -12.15% | 142.1만 |
|---|
| 2026.01.21 | ₩32,500 | ₩36,200 | ₩32,300 | ₩35,100 | +8.00% | 158.3만 |
|---|
| 2026.01.20 | ₩37,100 | ₩37,900 | ₩33,000 | ₩35,150 | -5.26% | 195.9만 |
|---|
| 2026.01.19 | ₩30,950 | ₩35,200 | ₩30,600 | ₩34,600 | +11.79% | 329.2만 |
|---|
| 2026.01.16 | ₩21,550 | ₩21,550 | ₩21,550 | ₩21,550 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩21,550 | ₩21,550 | ₩21,550 | ₩21,550 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩21,550 | ₩21,550 | ₩21,550 | ₩21,550 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩21,550 | ₩21,550 | ₩21,550 | ₩21,550 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,550 | ₩21,550 | ₩21,550 | ₩21,550 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩21,900 | ₩21,950 | ₩21,300 | ₩21,550 | -1.60% | 8.8만 |
|---|
| 2026.01.08 | ₩22,300 | ₩22,450 | ₩21,500 | ₩21,650 | -2.91% | 11.8만 |
|---|
| 2026.01.07 | ₩22,650 | ₩23,150 | ₩21,900 | ₩22,250 | -1.77% | 33.9만 |
|---|
| 2026.01.06 | ₩21,850 | ₩23,050 | ₩21,100 | ₩21,800 | -0.23% | 37만 |
|---|
| 2026.01.05 | ₩21,900 | ₩21,900 | ₩21,300 | ₩21,500 | -1.83% | 8.9만 |
|---|
| 2026.01.02 | ₩21,300 | ₩21,750 | ₩21,050 | ₩21,650 | +1.64% | 8.9만 |
|---|
| 2025.12.30 | ₩22,000 | ₩22,200 | ₩21,200 | ₩21,250 | -3.41% | 14.4만 |
|---|
| 2025.12.29 | ₩21,000 | ₩22,100 | ₩21,000 | ₩21,900 | +4.29% | 22.7만 |
|---|
| 2025.12.26 | ₩21,750 | ₩22,000 | ₩21,000 | ₩21,150 | -2.76% | 21.6만 |
|---|
| 2025.12.24 | ₩21,700 | ₩22,350 | ₩21,450 | ₩21,700 | 0.00% | 18.6만 |
|---|
| 2025.12.23 | ₩22,100 | ₩22,800 | ₩21,550 | ₩21,700 | -1.81% | 28.2만 |
|---|
| 2025.12.22 | ₩21,800 | ₩22,850 | ₩21,500 | ₩22,250 | +2.06% | 35.9만 |
|---|
| 2025.12.19 | ₩21,900 | ₩22,300 | ₩20,650 | ₩21,600 | -1.37% | 43.4만 |
|---|
| 2025.12.18 | ₩21,800 | ₩23,100 | ₩21,650 | ₩21,700 | -0.46% | 26만 |
|---|
| 2025.12.17 | ₩23,550 | ₩23,800 | ₩22,250 | ₩22,350 | -5.10% | 35.3만 |
|---|
| 2025.12.16 | ₩24,500 | ₩24,700 | ₩23,250 | ₩23,250 | -5.10% | 53.8만 |
|---|
| 2025.12.15 | ₩25,200 | ₩26,700 | ₩24,600 | ₩24,900 | -1.19% | 171.4만 |
|---|
| 2025.12.12 | ₩22,700 | ₩25,450 | ₩22,450 | ₩25,150 | +10.79% | 192.6만 |
|---|
| 2025.12.11 | ₩23,200 | ₩23,800 | ₩22,050 | ₩22,400 | -3.45% | 48.7만 |
|---|
| 2025.12.10 | ₩22,950 | ₩23,450 | ₩22,550 | ₩22,950 | 0.00% | 28.8만 |
|---|
| 2025.12.09 | ₩23,100 | ₩23,650 | ₩22,700 | ₩22,950 | -0.65% | 29.2만 |
|---|
| 2025.12.08 | ₩23,050 | ₩24,100 | ₩22,450 | ₩23,450 | +1.74% | 52.2만 |
|---|
| 2025.12.05 | ₩22,650 | ₩22,650 | ₩22,650 | ₩22,650 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩22,650 | ₩22,650 | ₩22,650 | ₩22,650 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩22,650 | ₩22,650 | ₩22,650 | ₩22,650 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,650 | ₩22,650 | ₩22,650 | ₩22,650 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩22,650 | ₩22,650 | ₩22,650 | ₩22,650 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩21,300 | ₩23,250 | ₩21,300 | ₩22,650 | +6.34% | 75만 |
|---|
| 2025.11.27 | ₩20,750 | ₩21,550 | ₩20,550 | ₩21,050 | +1.45% | 21.9만 |
|---|
| 2025.11.26 | ₩20,350 | ₩21,000 | ₩20,100 | ₩20,700 | +1.72% | 16.6만 |
|---|
| 2025.11.25 | ₩22,000 | ₩22,400 | ₩20,350 | ₩20,350 | -7.50% | 29만 |
|---|
| 2025.11.24 | ₩21,900 | ₩22,300 | ₩21,300 | ₩21,800 | -0.46% | 31.3만 |
|---|
| 2025.11.21 | ₩20,650 | ₩23,100 | ₩20,600 | ₩21,850 | +5.81% | 88만 |
|---|
| 2025.11.20 | ₩20,450 | ₩23,300 | ₩20,450 | ₩21,900 | +7.09% | 122.7만 |
|---|
| 2025.11.19 | ₩20,650 | ₩21,900 | ₩19,990 | ₩20,300 | -1.69% | 31.2만 |
|---|
| 2025.11.18 | ₩21,000 | ₩21,350 | ₩19,970 | ₩19,970 | -4.90% | 20.5만 |
|---|
| 2025.11.17 | ₩21,750 | ₩21,900 | ₩20,850 | ₩21,200 | -2.53% | 25.3만 |
|---|
| 2025.11.14 | ₩20,400 | ₩22,700 | ₩20,300 | ₩21,300 | +4.41% | 95.8만 |
|---|
| 2025.11.13 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩23,650 | ₩24,200 | ₩23,550 | ₩23,600 | -0.21% | 38.4만 |
|---|
| 2025.10.23 | ₩23,750 | ₩25,400 | ₩23,500 | ₩23,550 | -0.84% | 45.7만 |
|---|
| 2025.10.22 | ₩24,900 | ₩24,900 | ₩23,650 | ₩24,200 | -2.81% | 48.8만 |
|---|
| 2025.10.21 | ₩25,750 | ₩27,200 | ₩24,250 | ₩24,900 | -3.30% | 190.8만 |
|---|
| 2025.10.20 | ₩23,650 | ₩25,450 | ₩23,400 | ₩25,350 | +7.19% | 83.7만 |
|---|
| 2025.10.17 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩23,400 | ₩23,400 | ₩23,400 | ₩23,400 | 0.00% | 0 |
|---|