시장 데이터를 불러오는 중
전체 종목
뉴키즈온 과거 주가
462310.KQ · KOSDAQ
주요 제품·사업: 유아동용 의복
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
462310.KQ · KOSDAQ
주요 제품·사업: 유아동용 의복
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,815 | ₩3,905 | ₩3,790 | ₩3,895 | +2.10% | 8.1천 |
| 2026.10.07 | ₩3,835 | ₩3,895 | ₩3,795 | ₩3,795 | -1.04% | 1.7만 |
| 2026.10.06 | ₩3,810 | ₩3,900 | ₩3,745 | ₩3,890 | +2.10% | 1.4만 |
| 2026.10.02 | ₩3,850 | ₩3,885 | ₩3,800 | ₩3,880 | +0.78% | 4.5천 |
| 2026.10.01 | ₩3,765 | ₩3,900 | ₩3,715 | ₩3,800 | +0.93% | 9.3천 |
| 2026.09.30 | ₩3,850 | ₩3,895 | ₩3,675 | ₩3,795 | -1.43% | 1만 |
| 2026.09.29 | ₩3,865 | ₩3,890 | ₩3,830 | ₩3,850 | -0.39% | 6.8천 |
| 2026.09.28 | ₩3,860 | ₩3,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,695 |
| ₩3,840 |
| -0.52% |
| 5.9천 |
| 2026.09.23 | ₩3,800 | ₩3,860 | ₩3,770 | ₩3,860 | +1.58% | 6.2천 |
|---|
| 2026.09.22 | ₩3,800 | ₩3,870 | ₩3,800 | ₩3,800 | 0.00% | 6.2천 |
|---|
| 2026.09.21 | ₩3,770 | ₩3,850 | ₩3,765 | ₩3,800 | +0.80% | 7.4천 |
|---|
| 2026.09.18 | ₩3,980 | ₩3,980 | ₩3,655 | ₩3,845 | -3.39% | 6.3천 |
|---|
| 2026.09.17 | ₩3,860 | ₩3,890 | ₩3,655 | ₩3,780 | -2.07% | 1.5만 |
|---|
| 2026.09.16 | ₩3,940 | ₩3,945 | ₩3,800 | ₩3,860 | -2.03% | 7.8천 |
|---|
| 2026.09.15 | ₩3,845 | ₩3,935 | ₩3,815 | ₩3,900 | +1.43% | 5.9천 |
|---|
| 2026.09.14 | ₩3,770 | ₩3,900 | ₩3,740 | ₩3,850 | +2.12% | 1.6만 |
|---|
| 2026.09.11 | ₩3,935 | ₩3,935 | ₩3,770 | ₩3,770 | -4.19% | 1.1만 |
|---|
| 2026.09.10 | ₩3,870 | ₩3,950 | ₩3,800 | ₩3,850 | -0.52% | 5.9천 |
|---|
| 2026.09.09 | ₩3,870 | ₩3,970 | ₩3,790 | ₩3,790 | -2.07% | 1.8만 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,000 | ₩3,785 | ₩3,800 | -5.00% | 1.4만 |
|---|
| 2026.09.07 | ₩3,855 | ₩3,905 | ₩3,800 | ₩3,865 | +0.26% | 7.1천 |
|---|
| 2026.09.04 | ₩3,895 | ₩3,960 | ₩3,830 | ₩3,845 | -1.28% | 8.2천 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,930 | ₩3,815 | ₩3,815 | -2.93% | 6.4천 |
|---|
| 2026.09.02 | ₩3,860 | ₩4,040 | ₩3,765 | ₩3,890 | +0.78% | 1만 |
|---|
| 2026.09.01 | ₩4,000 | ₩4,000 | ₩3,800 | ₩3,910 | -2.25% | 2만 |
|---|
| 2026.08.31 | ₩4,020 | ₩4,100 | ₩3,840 | ₩4,000 | -0.50% | 2.4만 |
|---|
| 2026.08.28 | ₩3,930 | ₩4,020 | ₩3,930 | ₩3,965 | +0.89% | 8.7천 |
|---|
| 2026.08.27 | ₩3,760 | ₩3,950 | ₩3,760 | ₩3,925 | +4.39% | 8.1천 |
|---|
| 2026.08.26 | ₩3,920 | ₩4,060 | ₩3,750 | ₩3,880 | -1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩3,970 | ₩3,975 | ₩3,735 | ₩3,920 | -1.26% | 1만 |
|---|
| 2026.08.24 | ₩4,110 | ₩4,110 | ₩3,835 | ₩3,980 | -3.16% | 1.2만 |
|---|
| 2026.08.21 | ₩4,100 | ₩4,100 | ₩3,840 | ₩3,955 | -3.54% | 6.6천 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,100 | ₩3,855 | ₩3,950 | -3.66% | 1만 |
|---|
| 2026.08.19 | ₩3,995 | ₩4,020 | ₩3,865 | ₩3,945 | -1.25% | 1.6만 |
|---|
| 2026.08.18 | ₩4,015 | ₩4,080 | ₩3,855 | ₩3,940 | -1.87% | 2.8만 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,025 | ₩3,850 | ₩3,865 | -3.98% | 9.1천 |
|---|
| 2026.08.13 | ₩3,955 | ₩3,995 | ₩3,870 | ₩3,905 | -1.26% | 1.2만 |
|---|
| 2026.08.12 | ₩4,110 | ₩4,110 | ₩3,900 | ₩3,905 | -4.99% | 8.9천 |
|---|
| 2026.08.11 | ₩4,095 | ₩4,095 | ₩3,940 | ₩4,020 | -1.83% | 7.8천 |
|---|
| 2026.08.10 | ₩3,850 | ₩4,040 | ₩3,820 | ₩3,990 | +3.64% | 2.2만 |
|---|
| 2026.08.07 | ₩3,615 | ₩3,935 | ₩3,550 | ₩3,875 | +7.19% | 3.8만 |
|---|
| 2026.08.06 | ₩3,565 | ₩3,625 | ₩3,335 | ₩3,615 | +1.40% | 1.7만 |
|---|
| 2026.08.05 | ₩3,600 | ₩3,690 | ₩3,280 | ₩3,625 | +0.69% | 1.2만 |
|---|
| 2026.08.04 | ₩3,680 | ₩3,730 | ₩3,545 | ₩3,600 | -2.17% | 4.8천 |
|---|
| 2026.08.03 | ₩3,450 | ₩3,705 | ₩3,450 | ₩3,685 | +6.81% | 1.4만 |
|---|
| 2026.07.31 | ₩3,505 | ₩3,630 | ₩3,500 | ₩3,595 | +2.57% | 1.8만 |
|---|
| 2026.07.30 | ₩3,405 | ₩3,600 | ₩3,405 | ₩3,535 | +3.82% | 1.9만 |
|---|
| 2026.07.29 | ₩3,490 | ₩3,610 | ₩3,375 | ₩3,440 | -1.43% | 1.4만 |
|---|
| 2026.07.28 | ₩3,565 | ₩3,670 | ₩3,480 | ₩3,585 | +0.56% | 8.9천 |
|---|
| 2026.07.27 | ₩3,640 | ₩3,730 | ₩3,515 | ₩3,595 | -1.24% | 1.9만 |
|---|
| 2026.07.24 | ₩3,655 | ₩3,710 | ₩3,540 | ₩3,660 | +0.14% | 9.1천 |
|---|
| 2026.07.23 | ₩3,595 | ₩3,670 | ₩3,325 | ₩3,655 | +1.67% | 1.8만 |
|---|
| 2026.07.22 | ₩3,495 | ₩3,590 | ₩3,350 | ₩3,500 | +0.14% | 1.2만 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,845 | ₩3,100 | ₩3,530 | +13.87% | 7.6만 |
|---|
| 2026.07.20 | ₩3,465 | ₩3,520 | ₩3,120 | ₩3,155 | -8.95% | 3.1만 |
|---|
| 2026.07.16 | ₩3,460 | ₩3,560 | ₩3,460 | ₩3,465 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩3,315 | ₩3,460 | ₩3,315 | ₩3,460 | +4.37% | 1만 |
|---|
| 2026.07.14 | ₩3,120 | ₩3,370 | ₩3,120 | ₩3,315 | +6.25% | 2.5만 |
|---|
| 2026.07.13 | ₩3,640 | ₩3,640 | ₩3,100 | ₩3,305 | -9.20% | 1.5만 |
|---|
| 2026.07.10 | ₩3,130 | ₩3,515 | ₩3,130 | ₩3,400 | +8.63% | 1.3만 |
|---|
| 2026.07.09 | ₩3,220 | ₩3,480 | ₩3,215 | ₩3,360 | +4.35% | 1.5만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,525 | ₩3,100 | ₩3,165 | -9.57% | 4.1만 |
|---|
| 2026.07.07 | ₩3,385 | ₩3,555 | ₩3,200 | ₩3,555 | +5.02% | 1.6만 |
|---|
| 2026.07.06 | ₩3,400 | ₩3,445 | ₩3,275 | ₩3,395 | -0.15% | 2.3만 |
|---|
| 2026.07.03 | ₩3,395 | ₩3,400 | ₩3,005 | ₩3,400 | +0.15% | 2.5만 |
|---|
| 2026.07.02 | ₩3,200 | ₩3,480 | ₩3,155 | ₩3,395 | +6.09% | 2.1만 |
|---|
| 2026.07.01 | ₩3,205 | ₩3,670 | ₩3,160 | ₩3,205 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩3,285 | ₩3,515 | ₩3,145 | ₩3,435 | +4.57% | 2만 |
|---|
| 2026.06.29 | ₩2,905 | ₩3,380 | ₩2,905 | ₩3,310 | +13.94% | 2만 |
|---|
| 2026.06.26 | ₩3,195 | ₩3,335 | ₩3,125 | ₩3,125 | -2.19% | 4.2만 |
|---|
| 2026.06.25 | ₩3,075 | ₩3,430 | ₩3,075 | ₩3,335 | +8.46% | 4.7만 |
|---|
| 2026.06.24 | ₩2,765 | ₩3,155 | ₩2,740 | ₩3,075 | +11.21% | 6.7만 |
|---|
| 2026.06.23 | ₩2,810 | ₩2,965 | ₩2,700 | ₩2,765 | -1.60% | 4.8만 |
|---|
| 2026.06.22 | ₩3,090 | ₩3,140 | ₩2,910 | ₩2,995 | -3.07% | 2.2만 |
|---|
| 2026.06.19 | ₩3,330 | ₩3,330 | ₩3,010 | ₩3,115 | -6.46% | 1.5만 |
|---|
| 2026.06.18 | ₩3,355 | ₩3,525 | ₩3,230 | ₩3,330 | -0.75% | 9.1천 |
|---|
| 2026.06.17 | ₩3,400 | ₩3,570 | ₩3,320 | ₩3,350 | -1.47% | 1.8만 |
|---|
| 2026.06.16 | ₩3,360 | ₩3,435 | ₩3,310 | ₩3,400 | +1.19% | 1.3만 |
|---|
| 2026.06.15 | ₩3,510 | ₩3,635 | ₩3,380 | ₩3,380 | -3.70% | 2.4만 |
|---|
| 2026.06.12 | ₩3,700 | ₩3,785 | ₩3,570 | ₩3,570 | -3.51% | 2.3만 |
|---|
| 2026.06.11 | ₩3,715 | ₩3,825 | ₩3,660 | ₩3,730 | +0.40% | 2.2만 |
|---|
| 2026.06.10 | ₩3,530 | ₩3,775 | ₩3,530 | ₩3,745 | +6.09% | 5 |
|---|
| 2026.06.09 | ₩3,385 | ₩3,640 | ₩3,385 | ₩3,545 | +4.73% | 3만 |
|---|
| 2026.06.08 | ₩3,575 | ₩3,635 | ₩3,325 | ₩3,385 | -5.31% | 2.5만 |
|---|
| 2026.06.05 | ₩3,645 | ₩3,740 | ₩3,410 | ₩3,575 | -1.92% | 2.4만 |
|---|
| 2026.06.04 | ₩3,535 | ₩3,685 | ₩3,500 | ₩3,645 | +3.11% | 3.3만 |
|---|
| 2026.06.02 | ₩3,335 | ₩3,685 | ₩3,225 | ₩3,535 | +6.00% | 9.9만 |
|---|
| 2026.06.01 | ₩3,280 | ₩3,390 | ₩3,165 | ₩3,390 | +3.35% | 4.6만 |
|---|
| 2026.05.29 | ₩3,165 | ₩3,340 | ₩3,075 | ₩3,270 | +3.32% | 13.1만 |
|---|
| 2026.05.28 | ₩3,165 | ₩3,165 | ₩2,900 | ₩2,985 | -5.69% | 5.2만 |
|---|
| 2026.05.27 | ₩3,425 | ₩3,560 | ₩3,115 | ₩3,125 | -8.76% | 4.6만 |
|---|
| 2026.05.26 | ₩3,565 | ₩3,565 | ₩3,305 | ₩3,365 | -5.61% | 4.2만 |
|---|
| 2026.05.22 | ₩3,500 | ₩3,585 | ₩3,475 | ₩3,570 | +2.00% | 1.1만 |
|---|
| 2026.05.21 | ₩3,625 | ₩3,685 | ₩3,490 | ₩3,500 | -3.45% | 3.2만 |
|---|
| 2026.05.20 | ₩3,850 | ₩3,855 | ₩3,560 | ₩3,655 | -5.06% | 4.6만 |
|---|
| 2026.05.19 | ₩3,600 | ₩3,810 | ₩3,600 | ₩3,780 | +5.00% | 3.5만 |
|---|
| 2026.05.18 | ₩3,630 | ₩3,840 | ₩3,600 | ₩3,690 | +1.65% | 5.1만 |
|---|
| 2026.05.15 | ₩3,935 | ₩3,935 | ₩3,720 | ₩3,860 | -1.91% | 2.4만 |
|---|
| 2026.05.14 | ₩3,925 | ₩4,015 | ₩3,915 | ₩3,965 | +1.02% | 1.8만 |
|---|
| 2026.05.13 | ₩3,765 | ₩4,025 | ₩3,765 | ₩3,960 | +5.18% | 4.8만 |
|---|
| 2026.05.12 | ₩3,975 | ₩4,060 | ₩3,760 | ₩3,760 | -5.41% | 3.7만 |
|---|
| 2026.05.11 | ₩4,215 | ₩4,235 | ₩4,000 | ₩4,060 | -3.68% | 4.2만 |
|---|
| 2026.05.08 | ₩4,195 | ₩4,275 | ₩4,140 | ₩4,215 | +0.48% | 1.2만 |
|---|
| 2026.05.07 | ₩4,400 | ₩4,400 | ₩4,185 | ₩4,185 | -4.89% | 3.6만 |
|---|
| 2026.05.06 | ₩4,470 | ₩4,470 | ₩4,165 | ₩4,435 | -0.78% | 5.3만 |
|---|
| 2026.05.04 | ₩4,450 | ₩4,515 | ₩4,405 | ₩4,505 | +1.24% | 2만 |
|---|
| 2026.04.30 | ₩4,560 | ₩4,560 | ₩4,445 | ₩4,450 | -2.41% | 4만 |
|---|
| 2026.04.29 | ₩4,510 | ₩4,580 | ₩4,310 | ₩4,560 | +1.11% | 6.3만 |
|---|
| 2026.04.28 | ₩4,520 | ₩4,555 | ₩4,435 | ₩4,520 | 0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩4,560 | ₩4,580 | ₩4,305 | ₩4,550 | -0.22% | 4.1만 |
|---|
| 2026.04.24 | ₩4,510 | ₩4,570 | ₩4,340 | ₩4,560 | +1.11% | 3.6만 |
|---|
| 2026.04.23 | ₩4,530 | ₩4,535 | ₩4,405 | ₩4,510 | -0.44% | 2.6만 |
|---|
| 2026.04.22 | ₩4,465 | ₩4,535 | ₩4,385 | ₩4,535 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,495 | ₩4,525 | ₩4,420 | ₩4,495 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩4,510 | ₩4,510 | ₩4,440 | ₩4,495 | -0.33% | 1.3만 |
|---|
| 2026.04.17 | ₩4,530 | ₩4,530 | ₩4,465 | ₩4,475 | -1.21% | 1.7만 |
|---|
| 2026.04.16 | ₩4,465 | ₩4,540 | ₩4,450 | ₩4,505 | +0.90% | 2.7만 |
|---|
| 2026.04.15 | ₩4,400 | ₩4,510 | ₩4,370 | ₩4,470 | +1.59% | 3.1만 |
|---|
| 2026.04.14 | ₩4,330 | ₩4,430 | ₩4,285 | ₩4,420 | +2.08% | 1.7만 |
|---|
| 2026.04.13 | ₩4,340 | ₩4,380 | ₩4,275 | ₩4,340 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩4,335 | ₩4,345 | ₩4,225 | ₩4,345 | +0.23% | 2.1만 |
|---|
| 2026.04.09 | ₩4,265 | ₩4,315 | ₩4,190 | ₩4,260 | -0.12% | 1.2만 |
|---|
| 2026.04.08 | ₩4,355 | ₩4,355 | ₩4,230 | ₩4,300 | -1.26% | 1.2만 |
|---|
| 2026.04.07 | ₩4,155 | ₩4,315 | ₩4,105 | ₩4,245 | +2.17% | 2.1만 |
|---|
| 2026.04.06 | ₩4,180 | ₩4,265 | ₩4,055 | ₩4,230 | +1.20% | 1.5만 |
|---|
| 2026.04.03 | ₩4,320 | ₩4,320 | ₩4,120 | ₩4,195 | -2.89% | 9.1천 |
|---|
| 2026.04.02 | ₩4,295 | ₩4,335 | ₩4,110 | ₩4,230 | -1.51% | 1.6만 |
|---|
| 2026.04.01 | ₩4,230 | ₩4,325 | ₩4,230 | ₩4,285 | +1.30% | 2.5만 |
|---|
| 2026.03.31 | ₩4,285 | ₩4,360 | ₩4,180 | ₩4,190 | -2.22% | 3.7만 |
|---|
| 2026.03.30 | ₩4,265 | ₩4,310 | ₩4,110 | ₩4,285 | +0.47% | 2.8만 |
|---|
| 2026.03.27 | ₩4,130 | ₩4,200 | ₩3,990 | ₩4,150 | +0.48% | 7.9천 |
|---|
| 2026.03.26 | ₩4,240 | ₩4,300 | ₩4,100 | ₩4,100 | -3.30% | 1.8만 |
|---|
| 2026.03.25 | ₩4,270 | ₩4,290 | ₩4,155 | ₩4,240 | -0.70% | 2만 |
|---|
| 2026.03.24 | ₩3,990 | ₩4,270 | ₩3,925 | ₩4,270 | +7.02% | 4.5만 |
|---|
| 2026.03.23 | ₩4,155 | ₩4,155 | ₩3,980 | ₩4,000 | -3.73% | 2.4만 |
|---|
| 2026.03.20 | ₩4,150 | ₩4,320 | ₩3,925 | ₩4,190 | +0.96% | 2.7만 |
|---|
| 2026.03.19 | ₩3,765 | ₩4,280 | ₩3,715 | ₩4,150 | +10.23% | 10.1만 |
|---|
| 2026.03.18 | ₩3,940 | ₩4,010 | ₩3,770 | ₩3,795 | -3.68% | 1.2만 |
|---|
| 2026.03.17 | ₩4,025 | ₩4,045 | ₩3,930 | ₩3,940 | -2.11% | 6.8천 |
|---|
| 2026.03.16 | ₩4,000 | ₩4,035 | ₩3,900 | ₩4,025 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩3,960 | ₩4,210 | ₩3,950 | ₩4,040 | +2.02% | 2.9만 |
|---|
| 2026.03.12 | ₩3,825 | ₩3,980 | ₩3,790 | ₩3,960 | +3.53% | 2.2만 |
|---|
| 2026.03.11 | ₩3,765 | ₩3,965 | ₩3,750 | ₩3,825 | +1.59% | 1.3만 |
|---|
| 2026.03.10 | ₩3,720 | ₩3,840 | ₩3,720 | ₩3,790 | +1.88% | 2만 |
|---|
| 2026.03.09 | ₩3,655 | ₩3,895 | ₩3,580 | ₩3,700 | +1.23% | 1.6만 |
|---|
| 2026.03.06 | ₩3,835 | ₩3,910 | ₩3,730 | ₩3,910 | +1.96% | 3.9만 |
|---|
| 2026.03.05 | ₩3,610 | ₩3,990 | ₩3,610 | ₩3,920 | +8.59% | 11만 |
|---|
| 2026.03.04 | ₩4,220 | ₩4,220 | ₩3,510 | ₩3,630 | -13.98% | 10.3만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,300 | ₩4,010 | ₩4,250 | +5.72% | 13만 |
|---|
| 2026.02.27 | ₩4,140 | ₩4,140 | ₩3,975 | ₩4,010 | -3.14% | 6.6만 |
|---|
| 2026.02.26 | ₩4,305 | ₩4,310 | ₩4,130 | ₩4,140 | -3.83% | 8.5만 |
|---|
| 2026.02.25 | ₩4,400 | ₩4,435 | ₩4,300 | ₩4,310 | -2.05% | 2.6만 |
|---|
| 2026.02.24 | ₩4,380 | ₩4,420 | ₩4,280 | ₩4,385 | +0.11% | 3.8만 |
|---|
| 2026.02.23 | ₩4,450 | ₩4,450 | ₩4,330 | ₩4,385 | -1.46% | 4만 |
|---|
| 2026.02.20 | ₩4,540 | ₩4,600 | ₩4,395 | ₩4,450 | -1.98% | 2.5만 |
|---|
| 2026.02.19 | ₩4,595 | ₩4,595 | ₩4,450 | ₩4,580 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩4,615 | ₩4,615 | ₩4,485 | ₩4,550 | -1.41% | 1.6만 |
|---|
| 2026.02.12 | ₩4,620 | ₩4,665 | ₩4,550 | ₩4,620 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩4,535 | ₩4,665 | ₩4,520 | ₩4,620 | +1.87% | 3.4만 |
|---|
| 2026.02.10 | ₩4,490 | ₩4,575 | ₩4,480 | ₩4,535 | +1.00% | 1.5만 |
|---|
| 2026.02.09 | ₩4,410 | ₩4,495 | ₩4,395 | ₩4,485 | +1.70% | 2.9만 |
|---|
| 2026.02.06 | ₩4,435 | ₩4,490 | ₩4,265 | ₩4,410 | -0.56% | 7.6만 |
|---|
| 2026.02.05 | ₩4,605 | ₩4,610 | ₩4,525 | ₩4,560 | -0.98% | 3.4만 |
|---|
| 2026.02.04 | ₩4,575 | ₩4,650 | ₩4,510 | ₩4,640 | +1.42% | 5.1만 |
|---|
| 2026.02.03 | ₩4,645 | ₩4,645 | ₩4,510 | ₩4,570 | -1.61% | 2.4만 |
|---|
| 2026.02.02 | ₩4,720 | ₩4,720 | ₩4,480 | ₩4,565 | -3.28% | 6.3만 |
|---|
| 2026.01.30 | ₩4,890 | ₩4,890 | ₩4,705 | ₩4,755 | -2.76% | 5.2만 |
|---|
| 2026.01.29 | ₩4,850 | ₩4,925 | ₩4,755 | ₩4,900 | +1.03% | 2.8만 |
|---|
| 2026.01.28 | ₩4,770 | ₩4,875 | ₩4,760 | ₩4,850 | +1.68% | 5.8만 |
|---|
| 2026.01.27 | ₩4,750 | ₩4,830 | ₩4,715 | ₩4,760 | +0.21% | 4.7만 |
|---|
| 2026.01.26 | ₩4,775 | ₩4,845 | ₩4,720 | ₩4,825 | +1.05% | 2.6만 |
|---|
| 2026.01.23 | ₩4,690 | ₩4,770 | ₩4,635 | ₩4,755 | +1.39% | 3만 |
|---|
| 2026.01.22 | ₩4,700 | ₩4,725 | ₩4,665 | ₩4,690 | -0.21% | 2.6만 |
|---|
| 2026.01.21 | ₩4,715 | ₩5,130 | ₩4,565 | ₩4,690 | -0.53% | 30.6만 |
|---|
| 2026.01.20 | ₩4,645 | ₩4,865 | ₩4,645 | ₩4,750 | +2.26% | 6.3만 |
|---|
| 2026.01.19 | ₩4,865 | ₩4,955 | ₩4,645 | ₩4,705 | -3.29% | 4.5만 |
|---|
| 2026.01.16 | ₩4,885 | ₩4,900 | ₩4,845 | ₩4,870 | -0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩4,950 | ₩4,975 | ₩4,820 | ₩4,885 | -1.31% | 4.5만 |
|---|
| 2026.01.14 | ₩4,985 | ₩5,040 | ₩4,915 | ₩4,980 | -0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩5,210 | ₩5,230 | ₩4,965 | ₩5,020 | -3.65% | 7.8만 |
|---|
| 2026.01.12 | ₩5,410 | ₩5,410 | ₩5,240 | ₩5,250 | -2.96% | 4.1만 |
|---|
| 2026.01.09 | ₩5,480 | ₩5,500 | ₩5,310 | ₩5,330 | -2.74% | 5.2만 |
|---|
| 2026.01.08 | ₩5,660 | ₩5,660 | ₩5,400 | ₩5,400 | -4.59% | 3.7만 |
|---|
| 2026.01.07 | ₩5,660 | ₩5,850 | ₩5,640 | ₩5,660 | 0.00% | 4.1만 |
|---|
| 2026.01.06 | ₩5,650 | ₩5,710 | ₩5,650 | ₩5,700 | +0.88% | 2.2만 |
|---|
| 2026.01.05 | ₩5,730 | ₩5,790 | ₩5,650 | ₩5,660 | -1.22% | 2.8만 |
|---|
| 2026.01.02 | ₩5,860 | ₩5,860 | ₩5,660 | ₩5,730 | -2.22% | 3.4만 |
|---|
| 2025.12.30 | ₩5,910 | ₩6,010 | ₩5,710 | ₩5,710 | -3.38% | 7.5만 |
|---|
| 2025.12.29 | ₩5,680 | ₩5,800 | ₩5,650 | ₩5,730 | +0.88% | 2.4만 |
|---|
| 2025.12.26 | ₩5,790 | ₩6,050 | ₩5,660 | ₩5,730 | -1.04% | 8.7만 |
|---|
| 2025.12.24 | ₩6,080 | ₩6,080 | ₩5,780 | ₩5,790 | -4.77% | 5.3만 |
|---|
| 2025.12.23 | ₩5,890 | ₩5,960 | ₩5,760 | ₩5,830 | -1.02% | 3.3만 |
|---|
| 2025.12.22 | ₩5,940 | ₩5,980 | ₩5,890 | ₩5,900 | -0.67% | 3.9만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,030 | ₩5,750 | ₩5,940 | -1.49% | 10.3만 |
|---|
| 2025.12.18 | ₩6,360 | ₩6,770 | ₩6,040 | ₩6,040 | -5.03% | 33.9만 |
|---|
| 2025.12.17 | ₩6,500 | ₩6,990 | ₩6,100 | ₩6,220 | -4.31% | 107.7만 |
|---|
| 2025.12.16 | ₩5,920 | ₩6,120 | ₩5,870 | ₩5,940 | +0.34% | 4만 |
|---|
| 2025.12.15 | ₩6,080 | ₩6,080 | ₩5,890 | ₩5,960 | -1.97% | 1.7만 |
|---|
| 2025.12.12 | ₩5,900 | ₩6,050 | ₩5,900 | ₩6,020 | +2.03% | 2만 |
|---|
| 2025.12.11 | ₩5,870 | ₩6,030 | ₩5,870 | ₩5,890 | +0.34% | 2.9만 |
|---|
| 2025.12.10 | ₩6,080 | ₩6,080 | ₩5,860 | ₩5,920 | -2.63% | 4.4만 |
|---|
| 2025.12.09 | ₩6,170 | ₩6,350 | ₩6,080 | ₩6,080 | -1.46% | 5.2만 |
|---|
| 2025.12.08 | ₩6,140 | ₩6,730 | ₩6,100 | ₩6,260 | +1.95% | 45.3만 |
|---|
| 2025.12.05 | ₩6,130 | ₩6,210 | ₩6,040 | ₩6,150 | +0.33% | 2.7만 |
|---|
| 2025.12.04 | ₩6,320 | ₩6,360 | ₩6,170 | ₩6,180 | -2.22% | 2.5만 |
|---|
| 2025.12.03 | ₩6,360 | ₩6,410 | ₩6,290 | ₩6,310 | -0.79% | 6만 |
|---|
| 2025.12.02 | ₩6,170 | ₩6,720 | ₩6,110 | ₩6,390 | +3.57% | 33.8만 |
|---|
| 2025.12.01 | ₩6,300 | ₩6,360 | ₩6,220 | ₩6,220 | -1.27% | 4.2만 |
|---|
| 2025.11.28 | ₩6,110 | ₩6,380 | ₩6,080 | ₩6,300 | +3.11% | 5.5만 |
|---|
| 2025.11.27 | ₩5,860 | ₩6,690 | ₩5,850 | ₩6,160 | +5.12% | 47.9만 |
|---|
| 2025.11.26 | ₩5,850 | ₩6,150 | ₩5,780 | ₩5,870 | +0.34% | 5.9만 |
|---|
| 2025.11.25 | ₩5,890 | ₩5,890 | ₩5,620 | ₩5,720 | -2.89% | 3.6만 |
|---|
| 2025.11.24 | ₩5,860 | ₩5,920 | ₩5,690 | ₩5,720 | -2.39% | 3.2만 |
|---|
| 2025.11.21 | ₩5,970 | ₩6,080 | ₩5,860 | ₩5,860 | -1.84% | 5만 |
|---|
| 2025.11.20 | ₩5,760 | ₩6,070 | ₩5,760 | ₩6,020 | +4.51% | 4만 |
|---|
| 2025.11.19 | ₩5,710 | ₩5,850 | ₩5,700 | ₩5,790 | +1.40% | 4.4만 |
|---|
| 2025.11.18 | ₩6,030 | ₩6,170 | ₩5,800 | ₩5,800 | -3.81% | 5.6만 |
|---|
| 2025.11.17 | ₩6,180 | ₩6,260 | ₩6,040 | ₩6,080 | -1.62% | 3.7만 |
|---|
| 2025.11.14 | ₩6,300 | ₩6,390 | ₩6,020 | ₩6,180 | -1.90% | 3.8만 |
|---|
| 2025.11.13 | ₩6,390 | ₩6,390 | ₩6,240 | ₩6,370 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩6,380 | ₩6,450 | ₩6,280 | ₩6,390 | +0.16% | 2.4만 |
|---|
| 2025.11.11 | ₩6,320 | ₩6,410 | ₩6,140 | ₩6,380 | +0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩6,130 | ₩6,280 | ₩6,030 | ₩6,230 | +1.63% | 4.4만 |
|---|
| 2025.11.07 | ₩6,350 | ₩6,350 | ₩6,030 | ₩6,080 | -4.25% | 6.4만 |
|---|
| 2025.11.06 | ₩6,370 | ₩6,440 | ₩6,260 | ₩6,340 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩6,320 | ₩6,450 | ₩6,220 | ₩6,370 | +0.79% | 5.5만 |
|---|
| 2025.11.04 | ₩6,350 | ₩6,780 | ₩6,270 | ₩6,400 | +0.79% | 12.1만 |
|---|
| 2025.11.03 | ₩6,460 | ₩6,570 | ₩6,390 | ₩6,410 | -0.77% | 7.2만 |
|---|
| 2025.10.31 | ₩6,520 | ₩6,560 | ₩6,420 | ₩6,500 | -0.31% | 7.8만 |
|---|
| 2025.10.30 | ₩6,680 | ₩6,750 | ₩6,520 | ₩6,570 | -1.65% | 9.8만 |
|---|
| 2025.10.29 | ₩6,810 | ₩6,860 | ₩6,640 | ₩6,670 | -2.06% | 10.6만 |
|---|
| 2025.10.28 | ₩6,890 | ₩6,920 | ₩6,780 | ₩6,810 | -1.16% | 7.5만 |
|---|
| 2025.10.27 | ₩6,940 | ₩6,940 | ₩6,810 | ₩6,890 | -0.72% | 6.8만 |
|---|
| 2025.10.24 | ₩7,010 | ₩7,080 | ₩6,880 | ₩6,890 | -1.71% | 9.5만 |
|---|
| 2025.10.23 | ₩7,020 | ₩7,150 | ₩6,940 | ₩6,970 | -0.71% | 10.3만 |
|---|
| 2025.10.22 | ₩6,850 | ₩7,100 | ₩6,800 | ₩6,980 | +1.90% | 9.3만 |
|---|
| 2025.10.21 | ₩6,970 | ₩7,220 | ₩6,860 | ₩6,910 | -0.86% | 16.6만 |
|---|
| 2025.10.20 | ₩7,050 | ₩7,230 | ₩6,910 | ₩6,990 | -0.85% | 22.2만 |
|---|
| 2025.10.17 | ₩7,750 | ₩8,400 | ₩7,060 | ₩7,070 | -8.77% | 144.9만 |
|---|
| 2025.10.16 | ₩6,820 | ₩7,950 | ₩6,710 | ₩7,260 | +6.45% | 324.7만 |
|---|
| 2025.10.15 | ₩6,730 | ₩6,860 | ₩6,700 | ₩6,780 | +0.74% | 4.3만 |
|---|
| 2025.10.14 | ₩7,000 | ₩7,040 | ₩6,670 | ₩6,700 | -4.29% | 10.4만 |
|---|
| 2025.10.13 | ₩6,800 | ₩7,140 | ₩6,790 | ₩6,970 | +2.50% | 16.1만 |
|---|
| 2025.10.10 | ₩6,990 | ₩6,990 | ₩6,690 | ₩6,910 | -1.14% | 11.7만 |
|---|