시장 데이터를 불러오는 중
전체 종목
노머스 과거 주가
노머스 · 473980.KQ · KOSDAQ
주요 제품·사업: 공연기획 및 MD, Fromm 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
노머스 · 473980.KQ · KOSDAQ
주요 제품·사업: 공연기획 및 MD, Fromm 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,470 | ₩11,480 | ₩10,140 | ₩11,480 | +9.65% | 12만 |
| 2026.10.07 | ₩10,250 | ₩10,590 | ₩10,250 | ₩10,370 | +1.17% | 2만 |
| 2026.10.06 | ₩10,390 | ₩10,500 | ₩10,250 | ₩10,250 | -1.35% | 1.1만 |
| 2026.10.02 | ₩10,310 | ₩10,420 | ₩10,180 | ₩10,270 | -0.39% | 1.5만 |
| 2026.10.01 | ₩10,150 | ₩10,340 | ₩10,020 | ₩10,340 | +1.87% | 2.3만 |
| 2026.09.30 | ₩10,320 | ₩10,400 | ₩10,090 | ₩10,090 | -2.23% | 2만 |
| 2026.09.29 | ₩10,190 | ₩10,430 | ₩10,030 | ₩10,310 | +1.18% | 1.2만 |
| 2026.09.28 | ₩10,160 | ₩10,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,130 |
| ₩10,150 |
| -0.10% |
| 2.7만 |
| 2026.09.23 | ₩10,270 | ₩10,270 | ₩10,030 | ₩10,140 | -1.27% | 1.5만 |
|---|
| 2026.09.22 | ₩10,620 | ₩10,620 | ₩10,120 | ₩10,190 | -4.05% | 2.7만 |
|---|
| 2026.09.21 | ₩10,550 | ₩10,570 | ₩10,240 | ₩10,570 | +0.19% | 1.9만 |
|---|
| 2026.09.18 | ₩10,560 | ₩10,720 | ₩10,310 | ₩10,510 | -0.47% | 2.4만 |
|---|
| 2026.09.17 | ₩10,600 | ₩10,650 | ₩10,230 | ₩10,380 | -2.08% | 1.3만 |
|---|
| 2026.09.16 | ₩11,070 | ₩11,070 | ₩10,500 | ₩10,600 | -4.25% | 2.2만 |
|---|
| 2026.09.15 | ₩11,000 | ₩11,160 | ₩10,850 | ₩11,000 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩10,980 | ₩11,150 | ₩10,810 | ₩10,910 | -0.64% | 1.7만 |
|---|
| 2026.09.11 | ₩10,870 | ₩11,210 | ₩10,820 | ₩10,990 | +1.10% | 2만 |
|---|
| 2026.09.10 | ₩11,590 | ₩11,590 | ₩10,970 | ₩11,090 | -4.31% | 3만 |
|---|
| 2026.09.09 | ₩11,710 | ₩11,870 | ₩11,490 | ₩11,600 | -0.94% | 3.3만 |
|---|
| 2026.09.08 | ₩12,510 | ₩12,610 | ₩11,520 | ₩11,860 | -5.20% | 15.2만 |
|---|
| 2026.09.07 | ₩11,940 | ₩11,940 | ₩11,510 | ₩11,550 | -3.27% | 9.6천 |
|---|
| 2026.09.04 | ₩11,050 | ₩12,070 | ₩11,050 | ₩11,880 | +7.51% | 5만 |
|---|
| 2026.09.03 | ₩11,270 | ₩11,550 | ₩10,920 | ₩11,140 | -1.15% | 2.3만 |
|---|
| 2026.09.02 | ₩11,490 | ₩11,630 | ₩11,240 | ₩11,260 | -2.00% | 2.2만 |
|---|
| 2026.09.01 | ₩11,800 | ₩12,000 | ₩11,350 | ₩11,460 | -2.88% | 3.1만 |
|---|
| 2026.08.31 | ₩11,900 | ₩11,950 | ₩11,590 | ₩11,800 | -0.84% | 1.4만 |
|---|
| 2026.08.28 | ₩11,800 | ₩12,300 | ₩11,580 | ₩12,050 | +2.12% | 2.1만 |
|---|
| 2026.08.27 | ₩11,650 | ₩11,950 | ₩11,530 | ₩11,780 | +1.12% | 1.8만 |
|---|
| 2026.08.26 | ₩11,400 | ₩11,890 | ₩11,400 | ₩11,790 | +3.42% | 2.4만 |
|---|
| 2026.08.25 | ₩11,200 | ₩11,610 | ₩11,150 | ₩11,500 | +2.68% | 9천 |
|---|
| 2026.08.24 | ₩11,440 | ₩11,640 | ₩11,300 | ₩11,470 | +0.26% | 1.6만 |
|---|
| 2026.08.21 | ₩11,490 | ₩11,520 | ₩11,140 | ₩11,520 | +0.26% | 1.5만 |
|---|
| 2026.08.20 | ₩11,550 | ₩11,810 | ₩11,490 | ₩11,490 | -0.52% | 9.2천 |
|---|
| 2026.08.19 | ₩11,100 | ₩11,560 | ₩10,770 | ₩11,510 | +3.69% | 3.1만 |
|---|
| 2026.08.18 | ₩11,410 | ₩11,550 | ₩11,070 | ₩11,300 | -0.96% | 3.1만 |
|---|
| 2026.08.14 | ₩11,610 | ₩11,890 | ₩11,250 | ₩11,400 | -1.81% | 3.4만 |
|---|
| 2026.08.13 | ₩11,690 | ₩11,690 | ₩11,180 | ₩11,610 | -0.68% | 5.2만 |
|---|
| 2026.08.12 | ₩11,720 | ₩11,840 | ₩11,300 | ₩11,690 | -0.26% | 3만 |
|---|
| 2026.08.11 | ₩11,140 | ₩11,700 | ₩11,140 | ₩11,630 | +4.40% | 2.6만 |
|---|
| 2026.08.10 | ₩10,870 | ₩11,260 | ₩10,550 | ₩11,170 | +2.76% | 3만 |
|---|
| 2026.08.07 | ₩10,730 | ₩11,020 | ₩10,420 | ₩10,910 | +1.68% | 2.2만 |
|---|
| 2026.08.06 | ₩10,870 | ₩10,880 | ₩10,440 | ₩10,730 | -1.29% | 1.9만 |
|---|
| 2026.08.05 | ₩10,900 | ₩11,100 | ₩10,730 | ₩10,870 | -0.28% | 1.4만 |
|---|
| 2026.08.04 | ₩10,410 | ₩10,870 | ₩10,360 | ₩10,800 | +3.75% | 2.8만 |
|---|
| 2026.08.03 | ₩10,350 | ₩10,690 | ₩10,120 | ₩10,320 | -0.29% | 1.7만 |
|---|
| 2026.07.31 | ₩9,700 | ₩10,350 | ₩9,450 | ₩10,350 | +6.70% | 3.3만 |
|---|
| 2026.07.30 | ₩8,740 | ₩9,820 | ₩8,740 | ₩9,100 | +4.12% | 6.1만 |
|---|
| 2026.07.29 | ₩10,420 | ₩10,440 | ₩9,310 | ₩9,540 | -8.45% | 5.1만 |
|---|
| 2026.07.28 | ₩10,910 | ₩11,180 | ₩10,280 | ₩10,320 | -5.41% | 2.3만 |
|---|
| 2026.07.27 | ₩11,270 | ₩11,630 | ₩11,040 | ₩11,290 | +0.18% | 1.5만 |
|---|
| 2026.07.24 | ₩11,180 | ₩11,740 | ₩10,660 | ₩11,120 | -0.54% | 2.6만 |
|---|
| 2026.07.23 | ₩10,220 | ₩11,350 | ₩10,220 | ₩11,210 | +9.69% | 7.4만 |
|---|
| 2026.07.22 | ₩10,500 | ₩10,880 | ₩10,090 | ₩10,220 | -2.67% | 4.7만 |
|---|
| 2026.07.21 | ₩9,980 | ₩10,210 | ₩9,740 | ₩10,090 | +1.10% | 4.2만 |
|---|
| 2026.07.20 | ₩11,440 | ₩11,440 | ₩9,880 | ₩9,910 | -13.37% | 6.1만 |
|---|
| 2026.07.16 | ₩11,300 | ₩11,950 | ₩10,870 | ₩11,530 | +2.04% | 12.3만 |
|---|
| 2026.07.15 | ₩10,400 | ₩10,900 | ₩10,310 | ₩10,700 | +2.88% | 3.8만 |
|---|
| 2026.07.14 | ₩10,780 | ₩11,070 | ₩9,920 | ₩10,170 | -5.66% | 4.6만 |
|---|
| 2026.07.13 | ₩11,570 | ₩12,280 | ₩10,930 | ₩11,030 | -4.67% | 3.2만 |
|---|
| 2026.07.10 | ₩11,360 | ₩12,070 | ₩11,290 | ₩11,650 | +2.55% | 3.8만 |
|---|
| 2026.07.09 | ₩11,030 | ₩11,950 | ₩10,580 | ₩11,490 | +4.17% | 10.2만 |
|---|
| 2026.07.08 | ₩10,660 | ₩11,330 | ₩10,400 | ₩11,140 | +4.50% | 8.9만 |
|---|
| 2026.07.07 | ₩10,970 | ₩11,610 | ₩10,600 | ₩10,870 | -0.91% | 2.2만 |
|---|
| 2026.07.06 | ₩10,780 | ₩11,670 | ₩10,780 | ₩11,170 | +3.62% | 7.2만 |
|---|
| 2026.07.03 | ₩11,400 | ₩11,520 | ₩10,610 | ₩10,890 | -4.47% | 4.1만 |
|---|
| 2026.07.02 | ₩11,050 | ₩12,080 | ₩11,050 | ₩11,570 | +4.71% | 7.8만 |
|---|
| 2026.07.01 | ₩10,450 | ₩11,490 | ₩10,240 | ₩11,360 | +8.71% | 4.2만 |
|---|
| 2026.06.30 | ₩10,150 | ₩10,700 | ₩10,030 | ₩10,300 | +1.48% | 6만 |
|---|
| 2026.06.29 | ₩9,420 | ₩10,480 | ₩9,420 | ₩10,340 | +9.77% | 12.5만 |
|---|
| 2026.06.26 | ₩9,880 | ₩10,080 | ₩9,460 | ₩9,460 | -4.25% | 10.5만 |
|---|
| 2026.06.25 | ₩10,220 | ₩10,550 | ₩9,810 | ₩10,140 | -0.78% | 9.5만 |
|---|
| 2026.06.24 | ₩9,550 | ₩10,500 | ₩9,550 | ₩10,400 | +8.90% | 18.5만 |
|---|
| 2026.06.23 | ₩10,700 | ₩11,220 | ₩10,000 | ₩10,010 | -6.45% | 12.4만 |
|---|
| 2026.06.22 | ₩11,170 | ₩11,920 | ₩10,840 | ₩10,930 | -2.15% | 9.6만 |
|---|
| 2026.06.19 | ₩12,130 | ₩12,140 | ₩11,110 | ₩11,510 | -5.11% | 11.3만 |
|---|
| 2026.06.18 | ₩12,850 | ₩12,980 | ₩12,110 | ₩12,280 | -4.44% | 6.4만 |
|---|
| 2026.06.17 | ₩12,830 | ₩13,230 | ₩12,750 | ₩12,870 | +0.31% | 7.6만 |
|---|
| 2026.06.16 | ₩13,440 | ₩13,440 | ₩12,710 | ₩12,830 | -4.54% | 5만 |
|---|
| 2026.06.15 | ₩13,710 | ₩13,900 | ₩12,950 | ₩13,440 | -1.97% | 2.7만 |
|---|
| 2026.06.12 | ₩14,400 | ₩14,480 | ₩13,680 | ₩13,680 | -5.00% | 5.4만 |
|---|
| 2026.06.11 | ₩12,610 | ₩14,640 | ₩12,250 | ₩14,500 | +14.99% | 10만 |
|---|
| 2026.06.10 | ₩12,120 | ₩12,590 | ₩12,120 | ₩12,520 | +3.30% | 2.5만 |
|---|
| 2026.06.09 | ₩11,950 | ₩12,760 | ₩11,950 | ₩12,480 | +4.44% | 5.2만 |
|---|
| 2026.06.08 | ₩12,600 | ₩13,400 | ₩12,020 | ₩12,020 | -4.60% | 6.4만 |
|---|
| 2026.06.05 | ₩13,860 | ₩14,140 | ₩13,160 | ₩13,540 | -2.31% | 1.4만 |
|---|
| 2026.06.04 | ₩13,900 | ₩14,250 | ₩13,550 | ₩14,000 | +0.72% | 4.5만 |
|---|
| 2026.06.02 | ₩12,830 | ₩14,380 | ₩12,590 | ₩14,060 | +9.59% | 9.6만 |
|---|
| 2026.06.01 | ₩13,570 | ₩13,870 | ₩13,190 | ₩13,220 | -2.58% | 7.5만 |
|---|
| 2026.05.29 | ₩14,380 | ₩14,490 | ₩13,650 | ₩13,850 | -3.69% | 7.8만 |
|---|
| 2026.05.28 | ₩14,640 | ₩14,960 | ₩14,240 | ₩14,370 | -1.84% | 6.5만 |
|---|
| 2026.05.27 | ₩14,970 | ₩15,190 | ₩14,550 | ₩14,760 | -1.40% | 4.4만 |
|---|
| 2026.05.26 | ₩15,880 | ₩15,880 | ₩14,900 | ₩15,030 | -5.35% | 4.4만 |
|---|
| 2026.05.22 | ₩14,330 | ₩15,680 | ₩14,330 | ₩15,450 | +7.82% | 7.1만 |
|---|
| 2026.05.21 | ₩14,820 | ₩14,960 | ₩14,300 | ₩14,360 | -3.10% | 10.9만 |
|---|
| 2026.05.20 | ₩15,940 | ₩15,940 | ₩14,590 | ₩14,740 | -7.53% | 7.9만 |
|---|
| 2026.05.19 | ₩16,450 | ₩16,670 | ₩15,760 | ₩16,070 | -2.31% | 5.8만 |
|---|
| 2026.05.18 | ₩16,520 | ₩16,850 | ₩15,770 | ₩16,540 | +0.12% | 5.4만 |
|---|
| 2026.05.15 | ₩17,220 | ₩17,570 | ₩16,230 | ₩17,010 | -1.22% | 7.1만 |
|---|
| 2026.05.14 | ₩16,550 | ₩17,240 | ₩15,930 | ₩17,200 | +3.93% | 7.3만 |
|---|
| 2026.05.13 | ₩15,970 | ₩16,650 | ₩15,840 | ₩16,210 | +1.50% | 5.3만 |
|---|
| 2026.05.12 | ₩16,600 | ₩16,660 | ₩15,750 | ₩16,090 | -3.07% | 9.4만 |
|---|
| 2026.05.11 | ₩17,690 | ₩17,690 | ₩16,640 | ₩16,660 | -5.82% | 4.8만 |
|---|
| 2026.05.08 | ₩16,940 | ₩17,700 | ₩16,590 | ₩17,700 | +4.49% | 5.8만 |
|---|
| 2026.05.07 | ₩17,130 | ₩17,150 | ₩16,530 | ₩16,940 | -1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩17,480 | ₩17,480 | ₩16,760 | ₩17,190 | -1.66% | 7만 |
|---|
| 2026.05.04 | ₩17,810 | ₩17,810 | ₩17,350 | ₩17,550 | -1.46% | 7.4만 |
|---|
| 2026.04.30 | ₩18,300 | ₩18,560 | ₩17,640 | ₩17,650 | -3.55% | 5.5만 |
|---|
| 2026.04.29 | ₩18,070 | ₩18,100 | ₩17,750 | ₩17,970 | -0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩17,770 | ₩19,000 | ₩17,770 | ₩17,800 | +0.17% | 13.9만 |
|---|
| 2026.04.27 | ₩18,020 | ₩18,260 | ₩17,650 | ₩17,770 | -1.39% | 4.2만 |
|---|
| 2026.04.24 | ₩17,740 | ₩18,050 | ₩17,560 | ₩17,910 | +0.96% | 3.2만 |
|---|
| 2026.04.23 | ₩17,900 | ₩17,900 | ₩17,430 | ₩17,590 | -1.73% | 4.1만 |
|---|
| 2026.04.22 | ₩17,690 | ₩17,850 | ₩17,530 | ₩17,800 | +0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩18,060 | ₩18,060 | ₩17,460 | ₩17,710 | -1.94% | 9만 |
|---|
| 2026.04.20 | ₩18,140 | ₩18,150 | ₩17,900 | ₩18,050 | -0.50% | 5.1만 |
|---|
| 2026.04.17 | ₩19,000 | ₩19,000 | ₩17,950 | ₩18,190 | -4.26% | 12.7만 |
|---|
| 2026.04.16 | ₩18,890 | ₩19,280 | ₩18,750 | ₩18,960 | +0.37% | 6.8만 |
|---|
| 2026.04.15 | ₩19,210 | ₩19,210 | ₩18,600 | ₩18,710 | -2.60% | 7.2만 |
|---|
| 2026.04.14 | ₩19,140 | ₩19,500 | ₩18,870 | ₩18,910 | -1.20% | 4.1만 |
|---|
| 2026.04.13 | ₩18,800 | ₩19,290 | ₩18,680 | ₩18,720 | -0.43% | 2.9만 |
|---|
| 2026.04.10 | ₩18,710 | ₩19,500 | ₩18,460 | ₩19,400 | +3.69% | 8.6만 |
|---|
| 2026.04.09 | ₩18,030 | ₩18,600 | ₩17,680 | ₩18,420 | +2.16% | 7.8만 |
|---|
| 2026.04.08 | ₩17,790 | ₩18,560 | ₩17,710 | ₩18,280 | +2.75% | 7.2만 |
|---|
| 2026.04.07 | ₩17,360 | ₩18,150 | ₩16,900 | ₩17,250 | -0.63% | 6.8만 |
|---|
| 2026.04.06 | ₩17,510 | ₩18,110 | ₩17,000 | ₩17,350 | -0.91% | 6.9만 |
|---|
| 2026.04.03 | ₩17,860 | ₩18,070 | ₩17,650 | ₩18,010 | +0.84% | 5.1만 |
|---|
| 2026.04.02 | ₩18,660 | ₩18,830 | ₩17,210 | ₩17,650 | -5.41% | 7.7만 |
|---|
| 2026.04.01 | ₩17,240 | ₩18,850 | ₩17,240 | ₩18,650 | +8.18% | 10.5만 |
|---|
| 2026.03.31 | ₩16,790 | ₩17,620 | ₩16,780 | ₩17,060 | +1.61% | 4.6만 |
|---|
| 2026.03.30 | ₩17,000 | ₩17,180 | ₩16,810 | ₩17,090 | +0.53% | 5만 |
|---|
| 2026.03.27 | ₩17,100 | ₩17,670 | ₩16,950 | ₩17,480 | +2.22% | 4.3만 |
|---|
| 2026.03.26 | ₩17,590 | ₩17,770 | ₩17,370 | ₩17,440 | -0.85% | 6.3만 |
|---|
| 2026.03.25 | ₩17,450 | ₩17,790 | ₩17,400 | ₩17,630 | +1.03% | 3.5만 |
|---|
| 2026.03.24 | ₩17,800 | ₩18,020 | ₩17,100 | ₩17,360 | -2.47% | 4.5만 |
|---|
| 2026.03.23 | ₩18,560 | ₩18,760 | ₩17,310 | ₩17,330 | -6.63% | 15.3만 |
|---|
| 2026.03.20 | ₩18,160 | ₩19,280 | ₩18,000 | ₩19,130 | +5.34% | 14.7만 |
|---|
| 2026.03.19 | ₩18,350 | ₩18,350 | ₩17,800 | ₩17,860 | -2.67% | 3.9만 |
|---|
| 2026.03.18 | ₩18,770 | ₩18,800 | ₩18,050 | ₩18,440 | -1.76% | 6.9만 |
|---|
| 2026.03.17 | ₩18,460 | ₩18,910 | ₩18,350 | ₩18,500 | +0.22% | 6.8만 |
|---|
| 2026.03.16 | ₩18,650 | ₩18,830 | ₩18,020 | ₩18,260 | -2.09% | 5.6만 |
|---|
| 2026.03.13 | ₩18,220 | ₩18,790 | ₩17,850 | ₩18,380 | +0.88% | 9.9만 |
|---|
| 2026.03.12 | ₩18,150 | ₩18,390 | ₩17,810 | ₩18,220 | +0.39% | 9.2만 |
|---|
| 2026.03.11 | ₩17,690 | ₩18,380 | ₩17,490 | ₩18,130 | +2.49% | 11.6만 |
|---|
| 2026.03.10 | ₩16,780 | ₩17,280 | ₩16,470 | ₩17,140 | +2.15% | 7.9만 |
|---|
| 2026.03.09 | ₩16,680 | ₩16,870 | ₩15,880 | ₩16,280 | -2.40% | 7.2만 |
|---|
| 2026.03.06 | ₩17,080 | ₩18,090 | ₩16,940 | ₩17,650 | +3.34% | 8.7만 |
|---|
| 2026.03.05 | ₩16,720 | ₩17,500 | ₩16,550 | ₩17,360 | +3.83% | 15만 |
|---|
| 2026.03.04 | ₩17,570 | ₩17,590 | ₩15,420 | ₩15,860 | -9.73% | 24.4만 |
|---|
| 2026.03.03 | ₩18,010 | ₩18,330 | ₩17,600 | ₩17,950 | -0.33% | 19.4만 |
|---|
| 2026.02.27 | ₩18,680 | ₩18,760 | ₩18,260 | ₩18,350 | -1.77% | 15.5만 |
|---|
| 2026.02.26 | ₩19,100 | ₩19,250 | ₩18,630 | ₩18,690 | -2.15% | 14.3만 |
|---|
| 2026.02.25 | ₩19,820 | ₩19,940 | ₩18,990 | ₩19,070 | -3.78% | 24.3만 |
|---|
| 2026.02.24 | ₩20,350 | ₩20,550 | ₩19,690 | ₩19,830 | -2.56% | 28만 |
|---|
| 2026.02.23 | ₩21,800 | ₩22,000 | ₩20,200 | ₩20,350 | -6.65% | 44.6만 |
|---|
| 2026.02.20 | ₩22,200 | ₩22,350 | ₩21,850 | ₩22,050 | -0.68% | 7.6만 |
|---|
| 2026.02.19 | ₩22,100 | ₩22,450 | ₩21,500 | ₩22,200 | +0.45% | 8.4만 |
|---|
| 2026.02.13 | ₩23,150 | ₩23,600 | ₩22,500 | ₩22,650 | -2.16% | 10.8만 |
|---|
| 2026.02.12 | ₩23,450 | ₩23,650 | ₩23,000 | ₩23,500 | +0.21% | 7.5만 |
|---|
| 2026.02.11 | ₩24,200 | ₩24,550 | ₩23,300 | ₩23,550 | -2.69% | 10.5만 |
|---|
| 2026.02.10 | ₩23,900 | ₩24,300 | ₩23,500 | ₩23,800 | -0.42% | 7.3만 |
|---|
| 2026.02.09 | ₩24,000 | ₩24,750 | ₩23,600 | ₩23,900 | -0.42% | 12.9만 |
|---|
| 2026.02.06 | ₩23,300 | ₩23,550 | ₩22,550 | ₩23,550 | +1.07% | 12.3만 |
|---|
| 2026.02.05 | ₩22,450 | ₩24,800 | ₩22,350 | ₩23,750 | +5.79% | 26.3만 |
|---|
| 2026.02.04 | ₩22,500 | ₩23,050 | ₩22,350 | ₩22,700 | +0.89% | 9.7만 |
|---|
| 2026.02.03 | ₩22,450 | ₩22,900 | ₩22,250 | ₩22,900 | +2.00% | 9.5만 |
|---|
| 2026.02.02 | ₩23,700 | ₩23,900 | ₩21,850 | ₩21,850 | -7.81% | 26.5만 |
|---|
| 2026.01.30 | ₩24,900 | ₩25,250 | ₩24,550 | ₩24,550 | -1.41% | 11.7만 |
|---|
| 2026.01.29 | ₩25,000 | ₩25,350 | ₩24,400 | ₩24,900 | -0.40% | 15.9만 |
|---|
| 2026.01.28 | ₩26,300 | ₩26,300 | ₩25,300 | ₩25,400 | -3.42% | 16만 |
|---|
| 2026.01.27 | ₩25,500 | ₩26,750 | ₩24,950 | ₩25,800 | +1.18% | 26.5만 |
|---|
| 2026.01.26 | ₩26,350 | ₩26,750 | ₩25,300 | ₩25,500 | -3.23% | 15.1만 |
|---|
| 2026.01.23 | ₩26,800 | ₩27,100 | ₩25,550 | ₩26,450 | -1.31% | 15.6만 |
|---|
| 2026.01.22 | ₩25,500 | ₩26,450 | ₩24,650 | ₩26,400 | +3.53% | 18.7만 |
|---|
| 2026.01.21 | ₩24,800 | ₩25,400 | ₩23,600 | ₩25,000 | +0.81% | 19.6만 |
|---|
| 2026.01.20 | ₩24,900 | ₩26,050 | ₩24,600 | ₩25,500 | +2.41% | 20.9만 |
|---|
| 2026.01.19 | ₩23,800 | ₩25,550 | ₩23,400 | ₩24,950 | +4.83% | 20.4만 |
|---|
| 2026.01.16 | ₩25,150 | ₩25,250 | ₩23,400 | ₩23,900 | -4.97% | 18.7만 |
|---|
| 2026.01.15 | ₩23,650 | ₩25,500 | ₩23,300 | ₩24,900 | +5.29% | 39.6만 |
|---|
| 2026.01.14 | ₩22,950 | ₩23,450 | ₩22,400 | ₩22,550 | -1.74% | 9.8만 |
|---|
| 2026.01.13 | ₩23,300 | ₩23,350 | ₩22,400 | ₩22,450 | -3.65% | 13.3만 |
|---|
| 2026.01.12 | ₩22,850 | ₩23,600 | ₩22,250 | ₩23,100 | +1.09% | 19.1만 |
|---|
| 2026.01.09 | ₩23,150 | ₩23,200 | ₩22,600 | ₩23,000 | -0.65% | 9.4만 |
|---|
| 2026.01.08 | ₩23,400 | ₩23,600 | ₩22,600 | ₩23,100 | -1.28% | 23.5만 |
|---|
| 2026.01.07 | ₩23,700 | ₩26,050 | ₩22,200 | ₩23,950 | +1.05% | 57.7만 |
|---|
| 2026.01.06 | ₩25,850 | ₩25,850 | ₩23,450 | ₩23,600 | -8.70% | 45.5만 |
|---|
| 2026.01.05 | ₩29,050 | ₩29,150 | ₩25,300 | ₩25,850 | -11.02% | 63.9만 |
|---|
| 2026.01.02 | ₩29,150 | ₩30,450 | ₩27,600 | ₩29,400 | +0.86% | 71.9만 |
|---|
| 2025.12.30 | ₩26,300 | ₩28,500 | ₩25,950 | ₩28,000 | +6.46% | 52.8만 |
|---|
| 2025.12.29 | ₩24,600 | ₩26,200 | ₩24,300 | ₩26,200 | +6.50% | 16.6만 |
|---|
| 2025.12.26 | ₩26,350 | ₩26,450 | ₩24,550 | ₩24,850 | -5.69% | 21.6만 |
|---|
| 2025.12.24 | ₩26,000 | ₩27,200 | ₩25,650 | ₩26,300 | +1.15% | 21.9만 |
|---|
| 2025.12.23 | ₩24,500 | ₩26,900 | ₩24,400 | ₩26,550 | +8.37% | 48.7만 |
|---|
| 2025.12.22 | ₩24,250 | ₩24,300 | ₩23,500 | ₩23,800 | -1.86% | 11.2만 |
|---|
| 2025.12.19 | ₩23,150 | ₩25,050 | ₩22,950 | ₩23,800 | +2.81% | 46.2만 |
|---|
| 2025.12.18 | ₩23,050 | ₩23,750 | ₩22,250 | ₩23,450 | +1.74% | 24만 |
|---|
| 2025.12.17 | ₩22,600 | ₩23,600 | ₩21,750 | ₩23,400 | +3.54% | 28만 |
|---|
| 2025.12.16 | ₩21,750 | ₩22,350 | ₩21,200 | ₩21,900 | +0.69% | 16.2만 |
|---|
| 2025.12.15 | ₩20,300 | ₩22,200 | ₩19,910 | ₩21,700 | +6.90% | 28.3만 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,550 | ₩20,000 | ₩20,550 | +2.49% | 8.9만 |
|---|
| 2025.12.11 | ₩20,350 | ₩20,400 | ₩20,000 | ₩20,050 | -1.47% | 6.7만 |
|---|
| 2025.12.10 | ₩20,400 | ₩20,900 | ₩20,200 | ₩20,350 | -0.25% | 5.9만 |
|---|
| 2025.12.09 | ₩20,700 | ₩20,850 | ₩20,200 | ₩20,350 | -1.69% | 4.2만 |
|---|
| 2025.12.08 | ₩20,700 | ₩20,900 | ₩20,150 | ₩20,300 | -1.93% | 12.4만 |
|---|
| 2025.12.05 | ₩21,050 | ₩21,150 | ₩20,650 | ₩20,800 | -1.19% | 6.2만 |
|---|
| 2025.12.04 | ₩21,700 | ₩21,700 | ₩21,000 | ₩21,300 | -1.84% | 7만 |
|---|
| 2025.12.03 | ₩21,800 | ₩22,000 | ₩21,600 | ₩21,800 | 0.00% | 4.4만 |
|---|
| 2025.12.02 | ₩21,800 | ₩22,150 | ₩21,650 | ₩21,900 | +0.46% | 7.1만 |
|---|
| 2025.12.01 | ₩22,450 | ₩22,450 | ₩21,700 | ₩21,850 | -2.67% | 8.9만 |
|---|
| 2025.11.28 | ₩21,950 | ₩22,400 | ₩21,650 | ₩22,400 | +2.05% | 12.5만 |
|---|
| 2025.11.27 | ₩22,050 | ₩22,500 | ₩21,600 | ₩22,150 | +0.45% | 25.8만 |
|---|
| 2025.11.26 | ₩20,800 | ₩21,250 | ₩20,600 | ₩21,100 | +1.44% | 7.6만 |
|---|
| 2025.11.25 | ₩20,800 | ₩21,000 | ₩20,150 | ₩20,850 | +0.24% | 7.9만 |
|---|
| 2025.11.24 | ₩20,300 | ₩20,900 | ₩19,950 | ₩20,650 | +1.72% | 10만 |
|---|
| 2025.11.21 | ₩20,500 | ₩20,800 | ₩19,990 | ₩20,100 | -1.95% | 11.5만 |
|---|
| 2025.11.20 | ₩20,950 | ₩21,350 | ₩20,850 | ₩21,150 | +0.95% | 10.9만 |
|---|
| 2025.11.19 | ₩20,900 | ₩20,900 | ₩20,100 | ₩20,700 | -0.96% | 11.2만 |
|---|
| 2025.11.18 | ₩21,200 | ₩21,900 | ₩20,700 | ₩20,900 | -1.42% | 10.5만 |
|---|
| 2025.11.17 | ₩21,450 | ₩21,700 | ₩20,850 | ₩21,250 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩21,800 | ₩22,350 | ₩21,050 | ₩21,300 | -2.29% | 14만 |
|---|
| 2025.11.13 | ₩21,500 | ₩22,250 | ₩21,100 | ₩22,000 | +2.33% | 19.1만 |
|---|
| 2025.11.12 | ₩21,700 | ₩21,950 | ₩21,250 | ₩21,350 | -1.61% | 17.7만 |
|---|
| 2025.11.11 | ₩23,400 | ₩23,600 | ₩21,400 | ₩21,500 | -8.12% | 45.9만 |
|---|
| 2025.11.10 | ₩25,500 | ₩25,500 | ₩23,200 | ₩23,300 | -8.63% | 32.4만 |
|---|
| 2025.11.07 | ₩24,200 | ₩24,800 | ₩23,950 | ₩24,300 | +0.41% | 26.9만 |
|---|
| 2025.11.06 | ₩25,900 | ₩25,900 | ₩24,450 | ₩25,150 | -2.90% | 29.3만 |
|---|
| 2025.11.05 | ₩27,550 | ₩27,700 | ₩25,250 | ₩25,950 | -5.81% | 26.3만 |
|---|
| 2025.11.04 | ₩28,300 | ₩28,550 | ₩27,550 | ₩28,050 | -0.88% | 15.6만 |
|---|
| 2025.11.03 | ₩31,350 | ₩31,450 | ₩28,500 | ₩28,650 | -8.61% | 23.3만 |
|---|
| 2025.10.31 | ₩30,600 | ₩30,850 | ₩29,650 | ₩30,200 | -1.31% | 15.6만 |
|---|
| 2025.10.30 | ₩30,450 | ₩31,250 | ₩30,150 | ₩30,400 | -0.16% | 14.1만 |
|---|
| 2025.10.29 | ₩30,950 | ₩31,050 | ₩29,250 | ₩29,400 | -5.01% | 21.8만 |
|---|
| 2025.10.28 | ₩30,850 | ₩31,600 | ₩30,200 | ₩30,950 | +0.32% | 7.9만 |
|---|
| 2025.10.27 | ₩30,150 | ₩31,450 | ₩30,100 | ₩31,150 | +3.32% | 12.5만 |
|---|
| 2025.10.24 | ₩29,050 | ₩29,950 | ₩28,300 | ₩29,700 | +2.24% | 11.8만 |
|---|
| 2025.10.23 | ₩27,800 | ₩30,300 | ₩27,800 | ₩28,750 | +3.42% | 12.7만 |
|---|
| 2025.10.22 | ₩28,050 | ₩28,550 | ₩27,650 | ₩28,150 | +0.36% | 8만 |
|---|
| 2025.10.21 | ₩28,950 | ₩29,150 | ₩28,050 | ₩28,350 | -2.07% | 9.2만 |
|---|
| 2025.10.20 | ₩28,800 | ₩29,500 | ₩28,100 | ₩28,900 | +0.35% | 8.3만 |
|---|
| 2025.10.17 | ₩29,800 | ₩29,800 | ₩28,650 | ₩28,800 | -3.36% | 9.5만 |
|---|
| 2025.10.16 | ₩28,600 | ₩29,800 | ₩28,100 | ₩29,750 | +4.02% | 17.6만 |
|---|
| 2025.10.15 | ₩28,350 | ₩28,800 | ₩27,650 | ₩28,450 | +0.35% | 15.7만 |
|---|
| 2025.10.14 | ₩29,300 | ₩29,300 | ₩27,950 | ₩28,300 | -3.41% | 17.8만 |
|---|
| 2025.10.13 | ₩29,050 | ₩30,450 | ₩28,950 | ₩29,300 | +0.86% | 12.5만 |
|---|
| 2025.10.10 | ₩30,850 | ₩30,850 | ₩29,300 | ₩29,850 | -3.24% | 14.5만 |
|---|