시장 데이터를 불러오는 중
전체 종목
뉴엔AI 과거 주가
463020.KQ · KOSDAQ
주요 제품·사업: AI 빅데이터 분석 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
463020.KQ · KOSDAQ
주요 제품·사업: AI 빅데이터 분석 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,640 | ₩6,670 | ₩6,480 | ₩6,480 | -2.41% | 4.3만 |
| 2026.10.07 | ₩6,810 | ₩6,890 | ₩6,630 | ₩6,630 | -2.64% | 5.5만 |
| 2026.10.06 | ₩7,020 | ₩7,130 | ₩6,790 | ₩6,840 | -2.56% | 4.7만 |
| 2026.10.02 | ₩7,040 | ₩7,070 | ₩6,800 | ₩6,930 | -1.56% | 5.1만 |
| 2026.10.01 | ₩6,650 | ₩7,050 | ₩6,650 | ₩7,010 | +5.41% | 6.3만 |
| 2026.09.30 | ₩6,730 | ₩6,940 | ₩6,660 | ₩6,710 | -0.30% | 3.5만 |
| 2026.09.29 | ₩7,030 | ₩7,030 | ₩6,670 | ₩6,830 | -2.84% | 4.9만 |
| 2026.09.28 | ₩6,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,700 |
| ₩6,900 |
| +2.22% |
| 9.6만 |
| 2026.09.23 | ₩6,730 | ₩6,890 | ₩6,650 | ₩6,740 | +0.15% | 5.4만 |
|---|
| 2026.09.22 | ₩6,850 | ₩7,530 | ₩6,700 | ₩6,730 | -1.75% | 23만 |
|---|
| 2026.09.21 | ₩7,180 | ₩7,220 | ₩6,600 | ₩6,660 | -7.24% | 14.3만 |
|---|
| 2026.09.18 | ₩6,900 | ₩7,280 | ₩6,900 | ₩7,080 | +2.61% | 14.8만 |
|---|
| 2026.09.17 | ₩6,830 | ₩6,950 | ₩6,630 | ₩6,750 | -1.17% | 14만 |
|---|
| 2026.09.16 | ₩7,090 | ₩7,190 | ₩6,620 | ₩6,830 | -3.67% | 17.7만 |
|---|
| 2026.09.15 | ₩7,270 | ₩7,990 | ₩7,020 | ₩7,070 | -2.75% | 21.5만 |
|---|
| 2026.09.14 | ₩7,890 | ₩7,890 | ₩6,900 | ₩7,250 | -8.11% | 24.6만 |
|---|
| 2026.09.11 | ₩8,200 | ₩8,290 | ₩7,650 | ₩7,900 | -3.66% | 17.5만 |
|---|
| 2026.09.10 | ₩8,380 | ₩8,430 | ₩8,120 | ₩8,300 | -0.95% | 5.4만 |
|---|
| 2026.09.09 | ₩8,260 | ₩8,640 | ₩8,250 | ₩8,460 | +2.42% | 5.3만 |
|---|
| 2026.09.08 | ₩8,480 | ₩8,640 | ₩8,210 | ₩8,250 | -2.71% | 7.3만 |
|---|
| 2026.09.07 | ₩8,540 | ₩8,670 | ₩8,340 | ₩8,510 | -0.35% | 3.8만 |
|---|
| 2026.09.04 | ₩8,270 | ₩8,600 | ₩8,230 | ₩8,420 | +1.81% | 4.5만 |
|---|
| 2026.09.03 | ₩8,250 | ₩9,070 | ₩8,110 | ₩8,200 | -0.61% | 14.1만 |
|---|
| 2026.09.02 | ₩8,470 | ₩8,490 | ₩8,090 | ₩8,240 | -2.72% | 6.7만 |
|---|
| 2026.09.01 | ₩8,900 | ₩8,900 | ₩8,590 | ₩8,750 | -1.69% | 5만 |
|---|
| 2026.08.31 | ₩8,950 | ₩8,990 | ₩8,490 | ₩8,900 | -0.56% | 3.3만 |
|---|
| 2026.08.28 | ₩9,470 | ₩9,720 | ₩8,950 | ₩8,990 | -5.07% | 10.3만 |
|---|
| 2026.08.27 | ₩8,780 | ₩9,110 | ₩8,640 | ₩9,050 | +3.08% | 7.7만 |
|---|
| 2026.08.26 | ₩8,750 | ₩8,850 | ₩8,410 | ₩8,700 | -0.57% | 6.3만 |
|---|
| 2026.08.25 | ₩8,030 | ₩9,340 | ₩7,870 | ₩8,700 | +8.34% | 14.2만 |
|---|
| 2026.08.24 | ₩8,920 | ₩9,210 | ₩8,010 | ₩8,490 | -4.82% | 11.2만 |
|---|
| 2026.08.21 | ₩9,700 | ₩10,200 | ₩8,870 | ₩8,890 | -8.35% | 35.4만 |
|---|
| 2026.08.20 | ₩9,010 | ₩9,690 | ₩8,930 | ₩9,420 | +4.55% | 10.5만 |
|---|
| 2026.08.19 | ₩9,050 | ₩9,360 | ₩8,620 | ₩9,060 | +0.11% | 10.1만 |
|---|
| 2026.08.18 | ₩10,000 | ₩10,000 | ₩9,130 | ₩9,360 | -6.40% | 15만 |
|---|
| 2026.08.14 | ₩10,910 | ₩10,930 | ₩10,030 | ₩10,030 | -8.07% | 28.8만 |
|---|
| 2026.08.13 | ₩11,020 | ₩11,550 | ₩10,710 | ₩10,910 | -1.00% | 45.4만 |
|---|
| 2026.08.12 | ₩11,670 | ₩12,780 | ₩11,310 | ₩12,030 | +3.08% | 194만 |
|---|
| 2026.08.11 | ₩12,250 | ₩13,150 | ₩10,850 | ₩11,820 | -3.51% | 265.9만 |
|---|
| 2026.08.10 | ₩11,910 | ₩13,350 | ₩11,850 | ₩12,000 | +0.76% | 235.4만 |
|---|
| 2026.08.07 | ₩11,360 | ₩14,140 | ₩11,140 | ₩11,850 | +4.31% | 855.6만 |
|---|
| 2026.08.06 | ₩10,790 | ₩12,790 | ₩10,190 | ₩11,310 | +4.82% | 638.5만 |
|---|
| 2026.08.05 | ₩9,360 | ₩11,300 | ₩9,200 | ₩10,330 | +10.36% | 309.3만 |
|---|
| 2026.08.04 | ₩10,150 | ₩10,360 | ₩9,060 | ₩9,060 | -10.74% | 168.5만 |
|---|
| 2026.08.03 | ₩8,120 | ₩9,650 | ₩7,320 | ₩8,750 | +7.76% | 286.1만 |
|---|
| 2026.07.31 | ₩7,740 | ₩8,140 | ₩7,500 | ₩7,650 | -1.16% | 33.4만 |
|---|
| 2026.07.30 | ₩8,840 | ₩8,870 | ₩6,850 | ₩7,400 | -16.29% | 54.4만 |
|---|
| 2026.07.29 | ₩10,500 | ₩10,550 | ₩7,400 | ₩8,260 | -21.33% | 166.8만 |
|---|
| 2026.07.28 | ₩7,960 | ₩9,550 | ₩7,610 | ₩9,550 | +19.97% | 127.3만 |
|---|
| 2026.07.27 | ₩6,750 | ₩8,070 | ₩6,670 | ₩7,350 | +8.89% | 114.5만 |
|---|
| 2026.07.24 | ₩6,530 | ₩6,710 | ₩6,120 | ₩6,210 | -4.90% | 12.4만 |
|---|
| 2026.07.23 | ₩6,500 | ₩7,650 | ₩6,450 | ₩6,810 | +4.77% | 97.2만 |
|---|
| 2026.07.22 | ₩5,510 | ₩6,320 | ₩5,510 | ₩5,890 | +6.90% | 2.3만 |
|---|
| 2026.07.21 | ₩5,510 | ₩5,770 | ₩5,450 | ₩5,650 | +2.54% | 2.3만 |
|---|
| 2026.07.20 | ₩5,820 | ₩5,990 | ₩5,570 | ₩5,700 | -2.06% | 3.4만 |
|---|
| 2026.07.16 | ₩5,930 | ₩6,150 | ₩5,770 | ₩6,000 | +1.18% | 1.9만 |
|---|
| 2026.07.15 | ₩5,790 | ₩6,250 | ₩5,790 | ₩6,110 | +5.53% | 3.6만 |
|---|
| 2026.07.14 | ₩5,830 | ₩6,050 | ₩5,540 | ₩5,790 | -0.69% | 4.4만 |
|---|
| 2026.07.13 | ₩6,230 | ₩6,520 | ₩5,870 | ₩6,150 | -1.28% | 3.8만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,530 | ₩5,990 | ₩6,440 | +7.51% | 3.6만 |
|---|
| 2026.07.09 | ₩6,380 | ₩6,380 | ₩5,860 | ₩5,990 | -6.11% | 3.3만 |
|---|
| 2026.07.08 | ₩6,660 | ₩6,690 | ₩6,110 | ₩6,200 | -6.91% | 3.2만 |
|---|
| 2026.07.07 | ₩6,520 | ₩7,170 | ₩6,520 | ₩6,700 | +2.76% | 3.1만 |
|---|
| 2026.07.06 | ₩6,970 | ₩7,230 | ₩6,610 | ₩6,730 | -3.44% | 2.6만 |
|---|
| 2026.07.03 | ₩7,000 | ₩7,300 | ₩6,310 | ₩6,960 | -0.57% | 2.8만 |
|---|
| 2026.07.02 | ₩7,900 | ₩7,900 | ₩6,890 | ₩7,070 | -10.51% | 2.6만 |
|---|
| 2026.07.01 | ₩7,770 | ₩7,890 | ₩7,440 | ₩7,600 | -2.19% | 1.4만 |
|---|
| 2026.06.30 | ₩7,370 | ₩8,000 | ₩7,360 | ₩7,630 | +3.53% | 2.3만 |
|---|
| 2026.06.29 | ₩6,900 | ₩7,630 | ₩6,900 | ₩7,630 | +10.58% | 1.7만 |
|---|
| 2026.06.26 | ₩7,600 | ₩8,130 | ₩6,900 | ₩6,900 | -9.21% | 4.7만 |
|---|
| 2026.06.25 | ₩8,140 | ₩8,600 | ₩7,600 | ₩7,800 | -4.18% | 2.4만 |
|---|
| 2026.06.24 | ₩7,990 | ₩8,850 | ₩7,990 | ₩8,140 | +1.88% | 3.2만 |
|---|
| 2026.06.23 | ₩9,200 | ₩9,450 | ₩7,900 | ₩7,990 | -13.15% | 4.6만 |
|---|
| 2026.06.22 | ₩10,120 | ₩10,350 | ₩9,110 | ₩9,200 | -9.09% | 4.8만 |
|---|
| 2026.06.19 | ₩11,650 | ₩12,000 | ₩10,420 | ₩10,850 | -6.87% | 8.2만 |
|---|
| 2026.06.18 | ₩11,720 | ₩12,560 | ₩10,710 | ₩12,230 | +4.35% | 29.2만 |
|---|
| 2026.06.17 | ₩10,190 | ₩12,480 | ₩9,780 | ₩12,210 | +19.82% | 67.5만 |
|---|
| 2026.06.16 | ₩9,100 | ₩11,470 | ₩8,960 | ₩10,460 | +14.95% | 64.1만 |
|---|
| 2026.06.15 | ₩10,120 | ₩10,160 | ₩9,050 | ₩9,120 | -9.88% | 14.1만 |
|---|
| 2026.06.12 | ₩8,470 | ₩10,890 | ₩8,470 | ₩9,690 | +14.40% | 67.2만 |
|---|
| 2026.06.11 | ₩8,000 | ₩8,450 | ₩8,000 | ₩8,380 | +4.75% | 2.7만 |
|---|
| 2026.06.10 | ₩8,150 | ₩8,580 | ₩8,000 | ₩8,270 | +1.47% | 10 |
|---|
| 2026.06.09 | ₩7,470 | ₩8,530 | ₩7,470 | ₩8,330 | +11.51% | 8만 |
|---|
| 2026.06.08 | ₩7,620 | ₩8,270 | ₩7,560 | ₩7,820 | +2.62% | 7.2만 |
|---|
| 2026.06.05 | ₩8,820 | ₩8,880 | ₩8,290 | ₩8,550 | -3.06% | 3.7만 |
|---|
| 2026.06.04 | ₩8,660 | ₩9,330 | ₩8,200 | ₩8,820 | +1.85% | 10만 |
|---|
| 2026.06.02 | ₩8,850 | ₩8,940 | ₩8,210 | ₩8,770 | -0.90% | 7.4만 |
|---|
| 2026.06.01 | ₩9,780 | ₩9,980 | ₩8,750 | ₩8,950 | -8.49% | 10.2만 |
|---|
| 2026.05.29 | ₩9,710 | ₩10,370 | ₩9,580 | ₩9,780 | +0.72% | 6.6만 |
|---|
| 2026.05.28 | ₩9,950 | ₩10,090 | ₩9,180 | ₩9,560 | -3.92% | 6.9만 |
|---|
| 2026.05.27 | ₩10,490 | ₩10,500 | ₩9,950 | ₩9,950 | -5.15% | 7.1만 |
|---|
| 2026.05.26 | ₩10,990 | ₩11,220 | ₩10,420 | ₩10,490 | -4.55% | 3.6만 |
|---|
| 2026.05.22 | ₩10,510 | ₩10,900 | ₩10,510 | ₩10,870 | +3.43% | 3.6만 |
|---|
| 2026.05.21 | ₩10,080 | ₩10,720 | ₩10,080 | ₩10,510 | +4.27% | 4.5만 |
|---|
| 2026.05.20 | ₩11,080 | ₩11,430 | ₩9,910 | ₩10,070 | -9.12% | 13.8만 |
|---|
| 2026.05.19 | ₩11,540 | ₩11,600 | ₩11,110 | ₩11,140 | -3.47% | 2.8만 |
|---|
| 2026.05.18 | ₩11,150 | ₩11,630 | ₩11,080 | ₩11,540 | +3.50% | 3.6만 |
|---|
| 2026.05.15 | ₩12,530 | ₩12,530 | ₩11,380 | ₩11,430 | -8.78% | 9.1만 |
|---|
| 2026.05.14 | ₩12,300 | ₩12,750 | ₩12,180 | ₩12,530 | +1.87% | 5.2만 |
|---|
| 2026.05.13 | ₩12,120 | ₩12,490 | ₩11,970 | ₩12,180 | +0.50% | 5.4만 |
|---|
| 2026.05.12 | ₩12,820 | ₩12,940 | ₩12,040 | ₩12,120 | -5.46% | 11.7만 |
|---|
| 2026.05.11 | ₩13,410 | ₩13,450 | ₩12,500 | ₩12,700 | -5.29% | 13만 |
|---|
| 2026.05.08 | ₩14,790 | ₩14,790 | ₩13,260 | ₩13,420 | -9.26% | 19.1만 |
|---|
| 2026.05.07 | ₩15,290 | ₩15,290 | ₩14,180 | ₩14,470 | -5.36% | 15만 |
|---|
| 2026.05.06 | ₩15,300 | ₩15,880 | ₩14,610 | ₩15,290 | -0.07% | 27.3만 |
|---|
| 2026.05.04 | ₩14,850 | ₩15,830 | ₩14,690 | ₩15,180 | +2.22% | 47.6만 |
|---|
| 2026.04.30 | ₩14,440 | ₩15,340 | ₩14,110 | ₩14,720 | +1.94% | 33.6만 |
|---|
| 2026.04.29 | ₩14,150 | ₩14,800 | ₩14,010 | ₩14,230 | +0.57% | 3.7만 |
|---|
| 2026.04.28 | ₩14,530 | ₩14,530 | ₩14,200 | ₩14,200 | -2.27% | 4.8만 |
|---|
| 2026.04.27 | ₩14,350 | ₩14,580 | ₩14,100 | ₩14,400 | +0.35% | 9.3만 |
|---|
| 2026.04.24 | ₩14,410 | ₩14,670 | ₩14,330 | ₩14,350 | -0.42% | 6.2만 |
|---|
| 2026.04.23 | ₩14,850 | ₩14,990 | ₩14,300 | ₩14,410 | -2.96% | 7.5만 |
|---|
| 2026.04.22 | ₩15,050 | ₩15,510 | ₩14,620 | ₩14,850 | -1.33% | 13.5만 |
|---|
| 2026.04.21 | ₩14,790 | ₩15,290 | ₩14,600 | ₩14,850 | +0.41% | 9.3만 |
|---|
| 2026.04.20 | ₩14,750 | ₩16,220 | ₩14,350 | ₩14,760 | +0.07% | 39.7만 |
|---|
| 2026.04.17 | ₩15,270 | ₩15,270 | ₩14,500 | ₩14,750 | -3.41% | 9.8만 |
|---|
| 2026.04.16 | ₩15,310 | ₩15,900 | ₩15,010 | ₩15,140 | -1.11% | 21.3만 |
|---|
| 2026.04.15 | ₩15,100 | ₩15,410 | ₩14,770 | ₩14,900 | -1.32% | 32.3만 |
|---|
| 2026.04.14 | ₩15,250 | ₩15,500 | ₩14,720 | ₩14,770 | -3.15% | 38만 |
|---|
| 2026.04.13 | ₩14,090 | ₩17,250 | ₩13,470 | ₩15,090 | +7.10% | 206.7만 |
|---|
| 2026.04.10 | ₩12,180 | ₩15,730 | ₩12,100 | ₩14,470 | +18.80% | 216.7만 |
|---|
| 2026.04.09 | ₩12,050 | ₩12,310 | ₩12,050 | ₩12,190 | +1.16% | 2만 |
|---|
| 2026.04.08 | ₩12,350 | ₩12,350 | ₩11,920 | ₩12,120 | -1.86% | 2.4만 |
|---|
| 2026.04.07 | ₩11,730 | ₩12,390 | ₩11,510 | ₩11,710 | -0.17% | 3.5만 |
|---|
| 2026.04.06 | ₩11,520 | ₩12,130 | ₩11,520 | ₩11,730 | +1.82% | 2.6만 |
|---|
| 2026.04.03 | ₩11,580 | ₩11,860 | ₩11,120 | ₩11,540 | -0.35% | 3.6만 |
|---|
| 2026.04.02 | ₩12,170 | ₩12,430 | ₩11,300 | ₩11,540 | -5.18% | 4.5만 |
|---|
| 2026.04.01 | ₩11,750 | ₩12,270 | ₩11,750 | ₩12,160 | +3.49% | 2.2만 |
|---|
| 2026.03.31 | ₩12,970 | ₩12,970 | ₩11,420 | ₩11,630 | -10.33% | 4.5만 |
|---|
| 2026.03.30 | ₩11,700 | ₩12,060 | ₩11,560 | ₩11,840 | +1.20% | 2.3만 |
|---|
| 2026.03.27 | ₩12,150 | ₩12,490 | ₩11,660 | ₩12,330 | +1.48% | 2.9만 |
|---|
| 2026.03.26 | ₩12,800 | ₩13,100 | ₩12,300 | ₩12,420 | -2.97% | 4.4만 |
|---|
| 2026.03.25 | ₩12,730 | ₩13,130 | ₩12,680 | ₩12,790 | +0.47% | 3.5만 |
|---|
| 2026.03.24 | ₩12,600 | ₩12,990 | ₩12,340 | ₩12,660 | +0.48% | 2.7만 |
|---|
| 2026.03.23 | ₩12,690 | ₩12,760 | ₩12,350 | ₩12,390 | -2.36% | 4.9만 |
|---|
| 2026.03.20 | ₩13,150 | ₩13,500 | ₩13,010 | ₩13,050 | -0.76% | 3만 |
|---|
| 2026.03.19 | ₩13,200 | ₩13,590 | ₩13,000 | ₩13,000 | -1.52% | 5.6만 |
|---|
| 2026.03.18 | ₩13,660 | ₩13,780 | ₩13,420 | ₩13,590 | -0.51% | 5.6만 |
|---|
| 2026.03.17 | ₩13,770 | ₩14,070 | ₩13,410 | ₩13,570 | -1.45% | 9.7만 |
|---|
| 2026.03.16 | ₩15,500 | ₩15,500 | ₩13,600 | ₩13,700 | -11.61% | 23.8만 |
|---|
| 2026.03.13 | ₩12,370 | ₩15,680 | ₩12,010 | ₩14,810 | +19.73% | 74.6만 |
|---|
| 2026.03.12 | ₩12,280 | ₩12,790 | ₩12,200 | ₩12,620 | +2.77% | 2.1만 |
|---|
| 2026.03.11 | ₩12,320 | ₩12,820 | ₩12,130 | ₩12,280 | -0.32% | 3.7만 |
|---|
| 2026.03.10 | ₩12,160 | ₩12,820 | ₩12,050 | ₩12,320 | +1.32% | 4.3만 |
|---|
| 2026.03.09 | ₩12,450 | ₩12,450 | ₩11,310 | ₩11,800 | -5.22% | 5.7만 |
|---|
| 2026.03.06 | ₩12,350 | ₩13,000 | ₩12,160 | ₩12,560 | +1.70% | 5.3만 |
|---|
| 2026.03.05 | ₩11,270 | ₩12,680 | ₩11,270 | ₩12,410 | +10.12% | 14만 |
|---|
| 2026.03.04 | ₩12,920 | ₩12,990 | ₩11,050 | ₩11,100 | -14.09% | 18.1만 |
|---|
| 2026.03.03 | ₩14,090 | ₩14,090 | ₩13,270 | ₩13,280 | -5.75% | 10.6만 |
|---|
| 2026.02.27 | ₩14,330 | ₩14,440 | ₩14,070 | ₩14,220 | -0.77% | 11.1만 |
|---|
| 2026.02.26 | ₩15,130 | ₩15,470 | ₩14,510 | ₩14,510 | -4.10% | 13.6만 |
|---|
| 2026.02.25 | ₩15,550 | ₩15,640 | ₩15,090 | ₩15,130 | -2.70% | 8만 |
|---|
| 2026.02.24 | ₩15,860 | ₩15,940 | ₩15,380 | ₩15,400 | -2.90% | 9.1만 |
|---|
| 2026.02.23 | ₩16,510 | ₩16,770 | ₩15,920 | ₩15,960 | -3.33% | 8.1만 |
|---|
| 2026.02.20 | ₩16,780 | ₩16,950 | ₩16,430 | ₩16,450 | -1.97% | 9.5만 |
|---|
| 2026.02.19 | ₩17,130 | ₩17,450 | ₩16,810 | ₩16,950 | -1.05% | 26.2만 |
|---|
| 2026.02.13 | ₩16,450 | ₩16,620 | ₩15,660 | ₩16,160 | -1.76% | 12.2만 |
|---|
| 2026.02.12 | ₩15,790 | ₩17,200 | ₩15,700 | ₩16,760 | +6.14% | 34.5만 |
|---|
| 2026.02.11 | ₩15,820 | ₩16,270 | ₩15,480 | ₩15,770 | -0.32% | 8.3만 |
|---|
| 2026.02.10 | ₩15,410 | ₩16,170 | ₩15,410 | ₩15,690 | +1.82% | 8만 |
|---|
| 2026.02.09 | ₩14,500 | ₩15,550 | ₩14,500 | ₩15,550 | +7.24% | 10만 |
|---|
| 2026.02.06 | ₩14,920 | ₩15,020 | ₩14,160 | ₩14,410 | -3.42% | 11.6만 |
|---|
| 2026.02.05 | ₩15,880 | ₩15,940 | ₩15,020 | ₩15,210 | -4.22% | 11.8만 |
|---|
| 2026.02.04 | ₩15,890 | ₩16,180 | ₩15,650 | ₩16,050 | +1.01% | 8.7만 |
|---|
| 2026.02.03 | ₩15,520 | ₩16,130 | ₩15,520 | ₩16,040 | +3.35% | 9만 |
|---|
| 2026.02.02 | ₩15,950 | ₩16,070 | ₩15,180 | ₩15,520 | -2.70% | 7.3만 |
|---|
| 2026.01.30 | ₩16,280 | ₩16,590 | ₩15,810 | ₩16,160 | -0.74% | 9.6만 |
|---|
| 2026.01.29 | ₩16,530 | ₩16,980 | ₩15,910 | ₩16,440 | -0.54% | 11.3만 |
|---|
| 2026.01.28 | ₩16,190 | ₩16,890 | ₩16,080 | ₩16,500 | +1.91% | 14.9만 |
|---|
| 2026.01.27 | ₩15,700 | ₩16,360 | ₩15,700 | ₩16,190 | +3.12% | 10.9만 |
|---|
| 2026.01.26 | ₩15,920 | ₩16,180 | ₩15,610 | ₩16,000 | +0.50% | 9.6만 |
|---|
| 2026.01.23 | ₩15,160 | ₩16,100 | ₩15,060 | ₩15,920 | +5.01% | 13.7만 |
|---|
| 2026.01.22 | ₩15,100 | ₩15,380 | ₩14,760 | ₩15,220 | +0.79% | 12.3만 |
|---|
| 2026.01.21 | ₩15,560 | ₩15,660 | ₩14,900 | ₩15,070 | -3.15% | 9.1만 |
|---|
| 2026.01.20 | ₩15,390 | ₩16,100 | ₩15,020 | ₩15,710 | +2.08% | 16.3만 |
|---|
| 2026.01.19 | ₩15,030 | ₩15,860 | ₩14,870 | ₩15,540 | +3.39% | 13.8만 |
|---|
| 2026.01.16 | ₩15,540 | ₩15,880 | ₩15,060 | ₩15,100 | -2.83% | 8.1만 |
|---|
| 2026.01.15 | ₩15,330 | ₩15,550 | ₩15,050 | ₩15,540 | +1.37% | 7.5만 |
|---|
| 2026.01.14 | ₩15,300 | ₩15,590 | ₩15,170 | ₩15,330 | +0.20% | 5.4만 |
|---|
| 2026.01.13 | ₩15,310 | ₩15,590 | ₩15,170 | ₩15,290 | -0.13% | 6만 |
|---|
| 2026.01.12 | ₩16,010 | ₩16,150 | ₩15,120 | ₩15,300 | -4.43% | 15.3만 |
|---|
| 2026.01.09 | ₩16,330 | ₩16,420 | ₩15,960 | ₩16,000 | -2.02% | 5.2만 |
|---|
| 2026.01.08 | ₩16,590 | ₩16,610 | ₩15,810 | ₩15,960 | -3.80% | 10.7만 |
|---|
| 2026.01.07 | ₩17,180 | ₩17,500 | ₩16,330 | ₩16,630 | -3.20% | 10.4만 |
|---|
| 2026.01.06 | ₩17,100 | ₩17,490 | ₩16,680 | ₩17,110 | +0.06% | 8.2만 |
|---|
| 2026.01.05 | ₩17,450 | ₩17,930 | ₩15,760 | ₩17,400 | -0.29% | 19.4만 |
|---|
| 2026.01.02 | ₩17,010 | ₩17,870 | ₩17,010 | ₩17,840 | +4.88% | 6.3만 |
|---|
| 2025.12.30 | ₩16,810 | ₩17,300 | ₩16,810 | ₩16,960 | +0.89% | 2.4만 |
|---|
| 2025.12.29 | ₩16,800 | ₩17,410 | ₩16,800 | ₩17,200 | +2.38% | 3만 |
|---|
| 2025.12.26 | ₩16,550 | ₩17,580 | ₩16,450 | ₩17,050 | +3.02% | 6.8만 |
|---|
| 2025.12.24 | ₩16,670 | ₩17,000 | ₩16,400 | ₩16,550 | -0.72% | 5.1만 |
|---|
| 2025.12.23 | ₩17,410 | ₩17,700 | ₩16,670 | ₩16,670 | -4.25% | 6.2만 |
|---|
| 2025.12.22 | ₩16,830 | ₩17,790 | ₩16,830 | ₩17,500 | +3.98% | 6.9만 |
|---|
| 2025.12.19 | ₩16,400 | ₩17,370 | ₩16,280 | ₩16,990 | +3.60% | 6.8만 |
|---|
| 2025.12.18 | ₩16,710 | ₩16,710 | ₩16,290 | ₩16,310 | -2.39% | 7.6만 |
|---|
| 2025.12.17 | ₩17,100 | ₩17,500 | ₩16,710 | ₩16,830 | -1.58% | 8.1만 |
|---|
| 2025.12.16 | ₩18,060 | ₩18,300 | ₩17,230 | ₩17,230 | -4.60% | 12.6만 |
|---|
| 2025.12.15 | ₩19,110 | ₩19,330 | ₩18,260 | ₩18,350 | -3.98% | 18.7만 |
|---|
| 2025.12.12 | ₩18,000 | ₩20,100 | ₩17,850 | ₩19,610 | +8.94% | 57.1만 |
|---|
| 2025.12.11 | ₩18,190 | ₩18,300 | ₩17,810 | ₩18,010 | -0.99% | 4.7만 |
|---|
| 2025.12.10 | ₩18,160 | ₩18,640 | ₩17,640 | ₩18,150 | -0.06% | 14.8만 |
|---|
| 2025.12.09 | ₩18,180 | ₩18,290 | ₩17,870 | ₩18,160 | -0.11% | 5.4만 |
|---|
| 2025.12.08 | ₩18,180 | ₩18,380 | ₩17,800 | ₩18,190 | +0.06% | 5.9만 |
|---|
| 2025.12.05 | ₩17,750 | ₩18,410 | ₩17,750 | ₩18,170 | +2.37% | 7만 |
|---|
| 2025.12.04 | ₩18,120 | ₩18,240 | ₩17,700 | ₩17,970 | -0.83% | 4.8만 |
|---|
| 2025.12.03 | ₩17,930 | ₩18,220 | ₩17,810 | ₩18,080 | +0.84% | 5.4만 |
|---|
| 2025.12.02 | ₩17,890 | ₩18,160 | ₩17,510 | ₩17,930 | +0.22% | 5.1만 |
|---|
| 2025.12.01 | ₩18,070 | ₩18,370 | ₩17,860 | ₩17,930 | -0.77% | 6.6만 |
|---|
| 2025.11.28 | ₩17,500 | ₩18,330 | ₩17,310 | ₩17,930 | +2.46% | 6.9만 |
|---|
| 2025.11.27 | ₩17,950 | ₩17,950 | ₩17,330 | ₩17,470 | -2.67% | 5.4만 |
|---|
| 2025.11.26 | ₩17,130 | ₩17,750 | ₩17,100 | ₩17,640 | +2.98% | 6.3만 |
|---|
| 2025.11.25 | ₩17,040 | ₩17,500 | ₩17,010 | ₩17,200 | +0.94% | 6.7만 |
|---|
| 2025.11.24 | ₩17,400 | ₩17,400 | ₩16,800 | ₩16,970 | -2.47% | 5.4만 |
|---|
| 2025.11.21 | ₩17,520 | ₩17,680 | ₩16,930 | ₩17,050 | -2.68% | 8.1만 |
|---|
| 2025.11.20 | ₩17,760 | ₩18,270 | ₩17,650 | ₩18,270 | +2.87% | 10.3만 |
|---|
| 2025.11.19 | ₩17,420 | ₩17,800 | ₩16,700 | ₩17,450 | +0.17% | 12.4만 |
|---|
| 2025.11.18 | ₩19,300 | ₩19,470 | ₩17,300 | ₩17,420 | -9.74% | 47.3만 |
|---|
| 2025.11.17 | ₩19,970 | ₩20,200 | ₩19,230 | ₩19,310 | -3.30% | 14.6만 |
|---|
| 2025.11.14 | ₩20,150 | ₩21,100 | ₩19,930 | ₩20,000 | -0.74% | 12.1만 |
|---|
| 2025.11.13 | ₩20,950 | ₩21,300 | ₩20,100 | ₩20,450 | -2.39% | 14.2만 |
|---|
| 2025.11.12 | ₩20,800 | ₩21,350 | ₩20,800 | ₩20,950 | +0.72% | 8만 |
|---|
| 2025.11.11 | ₩21,400 | ₩21,950 | ₩20,750 | ₩20,850 | -2.57% | 10.8만 |
|---|
| 2025.11.10 | ₩21,450 | ₩21,900 | ₩20,800 | ₩21,150 | -1.40% | 9.4만 |
|---|
| 2025.11.07 | ₩20,800 | ₩22,450 | ₩20,800 | ₩21,200 | +1.92% | 16만 |
|---|
| 2025.11.06 | ₩21,800 | ₩22,300 | ₩21,450 | ₩21,650 | -0.69% | 8.6만 |
|---|
| 2025.11.05 | ₩22,600 | ₩22,700 | ₩20,950 | ₩21,600 | -4.42% | 22.7만 |
|---|
| 2025.11.04 | ₩24,000 | ₩24,050 | ₩22,700 | ₩22,950 | -4.38% | 22.5만 |
|---|
| 2025.11.03 | ₩22,400 | ₩24,450 | ₩22,400 | ₩23,850 | +6.47% | 46.4만 |
|---|
| 2025.10.31 | ₩21,700 | ₩22,750 | ₩21,550 | ₩22,100 | +1.84% | 14.9만 |
|---|
| 2025.10.30 | ₩22,700 | ₩22,900 | ₩21,550 | ₩21,700 | -4.41% | 19.5만 |
|---|
| 2025.10.29 | ₩23,100 | ₩23,550 | ₩22,600 | ₩22,700 | -1.73% | 16.6만 |
|---|
| 2025.10.28 | ₩23,050 | ₩23,350 | ₩22,600 | ₩22,600 | -1.95% | 12.2만 |
|---|
| 2025.10.27 | ₩23,100 | ₩23,450 | ₩22,950 | ₩23,050 | -0.22% | 11.5만 |
|---|
| 2025.10.24 | ₩23,450 | ₩23,700 | ₩22,800 | ₩22,850 | -2.56% | 12.9만 |
|---|
| 2025.10.23 | ₩23,700 | ₩23,700 | ₩23,200 | ₩23,250 | -1.90% | 17.1만 |
|---|
| 2025.10.22 | ₩24,450 | ₩24,450 | ₩23,600 | ₩23,850 | -2.45% | 17.6만 |
|---|
| 2025.10.21 | ₩24,450 | ₩25,650 | ₩24,250 | ₩24,350 | -0.41% | 44만 |
|---|
| 2025.10.20 | ₩24,200 | ₩24,450 | ₩23,800 | ₩24,250 | +0.21% | 19.5만 |
|---|
| 2025.10.17 | ₩24,150 | ₩26,550 | ₩23,250 | ₩24,200 | +0.21% | 118.8만 |
|---|
| 2025.10.16 | ₩24,400 | ₩24,800 | ₩23,900 | ₩24,250 | -0.61% | 21.2만 |
|---|
| 2025.10.15 | ₩23,700 | ₩24,400 | ₩23,600 | ₩24,350 | +2.74% | 11.8만 |
|---|
| 2025.10.14 | ₩24,800 | ₩25,550 | ₩23,350 | ₩23,700 | -4.44% | 37.6만 |
|---|
| 2025.10.13 | ₩24,700 | ₩25,250 | ₩24,600 | ₩24,600 | -0.40% | 30.3만 |
|---|
| 2025.10.10 | ₩24,900 | ₩25,900 | ₩24,500 | ₩25,800 | +3.61% | 63.2만 |
|---|