시장 데이터를 불러오는 중
전체 종목
나라스페이스테크놀로지 과거 주가
478340.KQ · KOSDAQ
주요 제품·사업: 초소형 인공위성 및 위성 데이터 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
478340.KQ · KOSDAQ
주요 제품·사업: 초소형 인공위성 및 위성 데이터 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,290 | ₩15,290 | ₩14,400 | ₩14,450 | -5.49% | 28.4만 |
| 2026.10.07 | ₩16,420 | ₩16,420 | ₩15,290 | ₩15,290 | -6.88% | 40.5만 |
| 2026.10.06 | ₩17,270 | ₩17,270 | ₩16,670 | ₩16,670 | -3.47% | 60.5만 |
| 2026.10.02 | ₩14,360 | ₩18,260 | ₩14,120 | ₩17,410 | +21.24% | 950.5만 |
| 2026.10.01 | ₩13,710 | ₩14,400 | ₩13,550 | ₩14,160 | +3.28% | 50.2만 |
| 2026.09.30 | ₩13,870 | ₩14,300 | ₩13,640 | ₩13,810 | -0.43% | 44.9만 |
| 2026.09.29 | ₩13,800 | ₩13,830 | ₩12,900 | ₩13,800 | 0.00% | 79.7만 |
| 2026.09.28 | ₩14,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,090 |
| ₩14,290 |
| +1.42% |
| 225만 |
| 2026.09.23 | ₩12,850 | ₩16,420 | ₩12,660 | ₩14,190 | +10.43% | 972.9만 |
|---|
| 2026.09.22 | ₩13,950 | ₩14,550 | ₩12,810 | ₩13,030 | -6.59% | 116.2만 |
|---|
| 2026.09.21 | ₩14,130 | ₩15,500 | ₩13,530 | ₩13,870 | -1.84% | 200.8만 |
|---|
| 2026.09.18 | ₩15,100 | ₩15,110 | ₩13,250 | ₩14,460 | -4.24% | 446.5만 |
|---|
| 2026.09.17 | ₩10,790 | ₩13,850 | ₩10,750 | ₩13,850 | +28.36% | 138.7만 |
|---|
| 2026.09.16 | ₩10,550 | ₩10,800 | ₩10,320 | ₩10,660 | +1.04% | 3.5만 |
|---|
| 2026.09.15 | ₩10,310 | ₩10,540 | ₩10,050 | ₩10,410 | +0.97% | 2.5만 |
|---|
| 2026.09.14 | ₩10,070 | ₩10,580 | ₩10,070 | ₩10,330 | +2.58% | 3.5만 |
|---|
| 2026.09.11 | ₩10,210 | ₩10,570 | ₩10,210 | ₩10,300 | +0.88% | 1.9만 |
|---|
| 2026.09.10 | ₩10,500 | ₩10,610 | ₩10,150 | ₩10,600 | +0.95% | 2.6만 |
|---|
| 2026.09.09 | ₩10,440 | ₩10,720 | ₩10,290 | ₩10,610 | +1.63% | 2.4만 |
|---|
| 2026.09.08 | ₩10,020 | ₩10,730 | ₩10,020 | ₩10,290 | +2.69% | 10만 |
|---|
| 2026.09.07 | ₩10,050 | ₩10,220 | ₩9,950 | ₩10,070 | +0.20% | 2.7만 |
|---|
| 2026.09.04 | ₩9,580 | ₩10,070 | ₩9,580 | ₩10,050 | +4.91% | 3.7만 |
|---|
| 2026.09.03 | ₩9,710 | ₩10,130 | ₩9,410 | ₩9,660 | -0.51% | 3만 |
|---|
| 2026.09.02 | ₩10,000 | ₩10,090 | ₩9,200 | ₩9,660 | -3.40% | 4.3만 |
|---|
| 2026.09.01 | ₩10,320 | ₩10,320 | ₩9,900 | ₩10,220 | -0.97% | 4만 |
|---|
| 2026.08.31 | ₩10,200 | ₩10,330 | ₩9,620 | ₩10,320 | +1.18% | 2.9만 |
|---|
| 2026.08.28 | ₩10,200 | ₩10,340 | ₩9,980 | ₩10,200 | 0.00% | 2.5만 |
|---|
| 2026.08.27 | ₩10,110 | ₩10,290 | ₩10,010 | ₩10,200 | +0.89% | 4만 |
|---|
| 2026.08.26 | ₩10,150 | ₩10,340 | ₩9,870 | ₩10,130 | -0.20% | 3.3만 |
|---|
| 2026.08.25 | ₩9,660 | ₩10,170 | ₩9,110 | ₩10,150 | +5.07% | 5.3만 |
|---|
| 2026.08.24 | ₩9,650 | ₩10,500 | ₩9,580 | ₩9,660 | +0.10% | 3.7만 |
|---|
| 2026.08.21 | ₩10,550 | ₩10,550 | ₩9,620 | ₩9,650 | -8.53% | 7.4만 |
|---|
| 2026.08.20 | ₩10,750 | ₩11,100 | ₩10,200 | ₩10,630 | -1.12% | 4.6만 |
|---|
| 2026.08.19 | ₩10,570 | ₩11,000 | ₩10,560 | ₩10,650 | +0.76% | 4.7만 |
|---|
| 2026.08.18 | ₩11,900 | ₩11,980 | ₩10,960 | ₩11,060 | -7.06% | 9.9만 |
|---|
| 2026.08.14 | ₩12,210 | ₩12,210 | ₩11,550 | ₩12,000 | -1.72% | 10.9만 |
|---|
| 2026.08.13 | ₩12,360 | ₩12,770 | ₩12,220 | ₩12,300 | -0.49% | 32.5만 |
|---|
| 2026.08.12 | ₩11,430 | ₩11,850 | ₩10,780 | ₩11,770 | +2.97% | 11.3만 |
|---|
| 2026.08.11 | ₩11,980 | ₩11,980 | ₩11,100 | ₩11,430 | -4.59% | 15.9만 |
|---|
| 2026.08.10 | ₩11,290 | ₩12,410 | ₩10,760 | ₩12,050 | +6.73% | 53만 |
|---|
| 2026.08.07 | ₩10,680 | ₩10,960 | ₩9,970 | ₩10,270 | -3.84% | 5.3만 |
|---|
| 2026.08.06 | ₩10,250 | ₩10,600 | ₩9,870 | ₩10,390 | +1.37% | 6.3만 |
|---|
| 2026.08.05 | ₩10,450 | ₩10,780 | ₩10,200 | ₩10,300 | -1.44% | 6.7만 |
|---|
| 2026.08.04 | ₩9,550 | ₩10,600 | ₩9,550 | ₩10,400 | +8.90% | 9.1만 |
|---|
| 2026.08.03 | ₩8,790 | ₩9,990 | ₩8,310 | ₩9,530 | +8.42% | 8.1만 |
|---|
| 2026.07.31 | ₩8,110 | ₩8,950 | ₩7,970 | ₩8,860 | +9.25% | 7.4만 |
|---|
| 2026.07.30 | ₩7,520 | ₩8,560 | ₩7,520 | ₩7,970 | +5.98% | 6.8만 |
|---|
| 2026.07.29 | ₩9,250 | ₩9,700 | ₩7,650 | ₩8,130 | -12.11% | 10.7만 |
|---|
| 2026.07.28 | ₩9,970 | ₩10,160 | ₩9,070 | ₩9,250 | -7.22% | 7.3만 |
|---|
| 2026.07.27 | ₩10,260 | ₩10,580 | ₩9,970 | ₩10,190 | -0.68% | 3.7만 |
|---|
| 2026.07.24 | ₩10,930 | ₩10,930 | ₩10,130 | ₩10,190 | -6.77% | 4.1만 |
|---|
| 2026.07.23 | ₩10,300 | ₩10,990 | ₩10,160 | ₩10,950 | +6.31% | 4.4만 |
|---|
| 2026.07.22 | ₩10,510 | ₩10,960 | ₩10,150 | ₩10,220 | -2.76% | 4.1만 |
|---|
| 2026.07.21 | ₩9,850 | ₩10,400 | ₩9,680 | ₩10,380 | +5.38% | 5.4만 |
|---|
| 2026.07.20 | ₩10,500 | ₩10,690 | ₩9,830 | ₩10,020 | -4.57% | 4.7만 |
|---|
| 2026.07.16 | ₩11,110 | ₩11,170 | ₩10,580 | ₩10,600 | -4.59% | 3.1만 |
|---|
| 2026.07.15 | ₩10,510 | ₩11,480 | ₩10,510 | ₩11,260 | +7.14% | 7만 |
|---|
| 2026.07.14 | ₩10,730 | ₩10,930 | ₩9,810 | ₩10,440 | -2.70% | 7.8만 |
|---|
| 2026.07.13 | ₩12,220 | ₩12,660 | ₩10,810 | ₩10,940 | -10.47% | 8.1만 |
|---|
| 2026.07.10 | ₩11,300 | ₩12,270 | ₩11,300 | ₩12,260 | +8.50% | 5.8만 |
|---|
| 2026.07.09 | ₩11,150 | ₩11,950 | ₩11,040 | ₩11,300 | +1.35% | 5만 |
|---|
| 2026.07.08 | ₩11,890 | ₩12,060 | ₩11,010 | ₩11,220 | -5.63% | 8.5만 |
|---|
| 2026.07.07 | ₩12,810 | ₩13,390 | ₩11,860 | ₩12,090 | -5.62% | 8.9만 |
|---|
| 2026.07.06 | ₩13,310 | ₩13,940 | ₩12,200 | ₩13,110 | -1.50% | 10.8만 |
|---|
| 2026.07.03 | ₩12,800 | ₩13,180 | ₩11,900 | ₩13,180 | +2.97% | 13.3만 |
|---|
| 2026.07.02 | ₩13,600 | ₩14,070 | ₩12,780 | ₩12,780 | -6.03% | 7.6만 |
|---|
| 2026.07.01 | ₩14,080 | ₩14,890 | ₩13,670 | ₩14,140 | +0.43% | 9.4만 |
|---|
| 2026.06.30 | ₩14,370 | ₩14,900 | ₩13,750 | ₩13,950 | -2.92% | 8.2만 |
|---|
| 2026.06.29 | ₩12,100 | ₩14,360 | ₩12,100 | ₩14,310 | +18.26% | 15.5만 |
|---|
| 2026.06.26 | ₩13,210 | ₩13,500 | ₩12,090 | ₩12,400 | -6.13% | 13.8만 |
|---|
| 2026.06.25 | ₩14,460 | ₩14,770 | ₩13,100 | ₩13,720 | -5.12% | 16.6만 |
|---|
| 2026.06.24 | ₩14,210 | ₩14,880 | ₩14,000 | ₩14,460 | +1.76% | 12.4만 |
|---|
| 2026.06.23 | ₩15,710 | ₩16,300 | ₩14,070 | ₩14,320 | -8.85% | 31만 |
|---|
| 2026.06.22 | ₩17,120 | ₩17,530 | ₩16,100 | ₩16,510 | -3.56% | 18.3만 |
|---|
| 2026.06.19 | ₩19,660 | ₩19,660 | ₩16,700 | ₩17,660 | -10.17% | 43.9만 |
|---|
| 2026.06.18 | ₩21,200 | ₩21,300 | ₩19,630 | ₩19,900 | -6.13% | 15.2만 |
|---|
| 2026.06.17 | ₩20,900 | ₩21,400 | ₩19,940 | ₩21,200 | +1.44% | 13.4만 |
|---|
| 2026.06.16 | ₩20,700 | ₩21,850 | ₩20,500 | ₩20,900 | +0.97% | 12.8만 |
|---|
| 2026.06.15 | ₩21,950 | ₩23,000 | ₩20,200 | ₩20,550 | -6.38% | 17.3만 |
|---|
| 2026.06.12 | ₩22,500 | ₩23,750 | ₩21,650 | ₩21,800 | -3.11% | 20.7만 |
|---|
| 2026.06.11 | ₩20,250 | ₩22,250 | ₩19,800 | ₩21,750 | +7.41% | 17.3만 |
|---|
| 2026.06.10 | ₩22,000 | ₩22,400 | ₩20,050 | ₩20,600 | -6.36% | 152 |
|---|
| 2026.06.09 | ₩20,150 | ₩21,675 | ₩20,150 | ₩21,350 | +5.96% | 9.6만 |
|---|
| 2026.06.08 | ₩20,100 | ₩21,150 | ₩19,940 | ₩20,250 | +0.75% | 13.8만 |
|---|
| 2026.06.05 | ₩23,450 | ₩23,600 | ₩21,600 | ₩22,100 | -5.76% | 8.4만 |
|---|
| 2026.06.04 | ₩21,950 | ₩23,900 | ₩21,500 | ₩23,400 | +6.61% | 11.9만 |
|---|
| 2026.06.02 | ₩22,750 | ₩23,250 | ₩21,600 | ₩22,150 | -2.64% | 22.4만 |
|---|
| 2026.06.01 | ₩25,300 | ₩25,500 | ₩23,300 | ₩23,850 | -5.73% | 25만 |
|---|
| 2026.05.29 | ₩27,500 | ₩28,000 | ₩25,400 | ₩26,050 | -5.27% | 17.3만 |
|---|
| 2026.05.28 | ₩28,950 | ₩29,150 | ₩26,050 | ₩26,850 | -7.25% | 18.2만 |
|---|
| 2026.05.27 | ₩31,500 | ₩31,500 | ₩28,800 | ₩28,950 | -8.10% | 25만 |
|---|
| 2026.05.26 | ₩29,650 | ₩33,650 | ₩29,500 | ₩31,700 | +6.91% | 38.8만 |
|---|
| 2026.05.22 | ₩27,800 | ₩29,400 | ₩27,700 | ₩29,100 | +4.68% | 15.7만 |
|---|
| 2026.05.21 | ₩27,400 | ₩28,300 | ₩27,100 | ₩27,800 | +1.46% | 17.5만 |
|---|
| 2026.05.20 | ₩29,650 | ₩30,000 | ₩25,600 | ₩26,200 | -11.64% | 41.1만 |
|---|
| 2026.05.19 | ₩31,800 | ₩37,200 | ₩30,500 | ₩30,500 | -4.09% | 117만 |
|---|
| 2026.05.18 | ₩29,200 | ₩33,200 | ₩29,200 | ₩31,750 | +8.73% | 92.6만 |
|---|
| 2026.05.15 | ₩29,000 | ₩30,550 | ₩27,600 | ₩28,200 | -2.76% | 25.2만 |
|---|
| 2026.05.14 | ₩29,700 | ₩30,450 | ₩28,200 | ₩29,000 | -2.36% | 18.2만 |
|---|
| 2026.05.13 | ₩30,500 | ₩30,950 | ₩29,300 | ₩29,700 | -2.62% | 17만 |
|---|
| 2026.05.12 | ₩32,850 | ₩33,250 | ₩29,750 | ₩30,450 | -7.31% | 30.6만 |
|---|
| 2026.05.11 | ₩34,200 | ₩34,850 | ₩32,600 | ₩32,650 | -4.53% | 31.6만 |
|---|
| 2026.05.08 | ₩32,100 | ₩33,350 | ₩31,350 | ₩32,950 | +2.65% | 19.2만 |
|---|
| 2026.05.07 | ₩33,100 | ₩33,700 | ₩31,850 | ₩32,100 | -3.02% | 19.4만 |
|---|
| 2026.05.06 | ₩34,000 | ₩34,500 | ₩32,600 | ₩33,500 | -1.47% | 20.5만 |
|---|
| 2026.05.04 | ₩35,800 | ₩36,450 | ₩34,150 | ₩34,150 | -4.61% | 17.8만 |
|---|
| 2026.04.30 | ₩35,900 | ₩36,250 | ₩34,050 | ₩34,100 | -5.01% | 25.1만 |
|---|
| 2026.04.29 | ₩37,000 | ₩37,000 | ₩35,650 | ₩35,900 | -2.97% | 13.7만 |
|---|
| 2026.04.28 | ₩37,350 | ₩37,600 | ₩35,950 | ₩36,750 | -1.61% | 15.1만 |
|---|
| 2026.04.27 | ₩35,350 | ₩37,450 | ₩34,700 | ₩37,300 | +5.52% | 24.8만 |
|---|
| 2026.04.24 | ₩35,700 | ₩36,000 | ₩34,850 | ₩35,300 | -1.12% | 17.9만 |
|---|
| 2026.04.23 | ₩36,950 | ₩37,350 | ₩35,050 | ₩35,650 | -3.52% | 17만 |
|---|
| 2026.04.22 | ₩36,900 | ₩38,350 | ₩36,100 | ₩36,900 | 0.00% | 17.5만 |
|---|
| 2026.04.21 | ₩37,900 | ₩38,150 | ₩36,600 | ₩36,900 | -2.64% | 15.2만 |
|---|
| 2026.04.20 | ₩37,400 | ₩38,750 | ₩37,200 | ₩37,600 | +0.53% | 13.7만 |
|---|
| 2026.04.17 | ₩38,400 | ₩40,000 | ₩38,100 | ₩38,350 | -0.13% | 36.4만 |
|---|
| 2026.04.16 | ₩38,400 | ₩38,800 | ₩37,200 | ₩37,600 | -2.08% | 21.7만 |
|---|
| 2026.04.15 | ₩39,700 | ₩40,050 | ₩37,700 | ₩37,800 | -4.79% | 35.3만 |
|---|
| 2026.04.14 | ₩35,550 | ₩41,950 | ₩35,300 | ₩38,650 | +8.72% | 158.1만 |
|---|
| 2026.04.13 | ₩32,850 | ₩39,300 | ₩32,050 | ₩35,250 | +7.31% | 120.1만 |
|---|
| 2026.04.10 | ₩31,900 | ₩34,400 | ₩30,850 | ₩33,000 | +3.45% | 40.5만 |
|---|
| 2026.04.09 | ₩32,900 | ₩32,900 | ₩31,300 | ₩31,500 | -4.26% | 15.9만 |
|---|
| 2026.04.08 | ₩31,850 | ₩33,000 | ₩31,800 | ₩33,000 | +3.61% | 29.1만 |
|---|
| 2026.04.07 | ₩32,650 | ₩33,600 | ₩30,500 | ₩30,750 | -5.82% | 39.8만 |
|---|
| 2026.04.06 | ₩35,900 | ₩36,500 | ₩32,350 | ₩32,500 | -9.47% | 82.5만 |
|---|
| 2026.04.03 | ₩40,900 | ₩42,000 | ₩38,100 | ₩38,600 | -5.62% | 34.4만 |
|---|
| 2026.04.02 | ₩46,050 | ₩46,150 | ₩39,050 | ₩39,150 | -14.98% | 73.8만 |
|---|
| 2026.04.01 | ₩44,150 | ₩48,500 | ₩43,550 | ₩44,500 | +0.79% | 133.5만 |
|---|
| 2026.03.31 | ₩44,800 | ₩46,200 | ₩42,100 | ₩42,100 | -6.03% | 29.8만 |
|---|
| 2026.03.30 | ₩43,150 | ₩46,700 | ₩42,000 | ₩46,200 | +7.07% | 28.1만 |
|---|
| 2026.03.27 | ₩44,700 | ₩47,050 | ₩43,050 | ₩45,500 | +1.79% | 41.2만 |
|---|
| 2026.03.26 | ₩49,500 | ₩49,950 | ₩45,100 | ₩45,600 | -7.88% | 65.8만 |
|---|
| 2026.03.25 | ₩44,150 | ₩49,500 | ₩42,550 | ₩48,750 | +10.42% | 142만 |
|---|
| 2026.03.24 | ₩41,850 | ₩46,750 | ₩41,000 | ₩43,600 | +4.18% | 110.9만 |
|---|
| 2026.03.23 | ₩41,900 | ₩42,850 | ₩39,900 | ₩40,200 | -4.06% | 20.9만 |
|---|
| 2026.03.20 | ₩43,400 | ₩43,500 | ₩41,950 | ₩42,900 | -1.15% | 14.9만 |
|---|
| 2026.03.19 | ₩43,550 | ₩45,700 | ₩42,550 | ₩42,600 | -2.18% | 20.6만 |
|---|
| 2026.03.18 | ₩44,000 | ₩44,750 | ₩43,150 | ₩43,900 | -0.23% | 24.5만 |
|---|
| 2026.03.17 | ₩43,000 | ₩46,300 | ₩42,150 | ₩42,450 | -1.28% | 65.4만 |
|---|
| 2026.03.16 | ₩43,400 | ₩44,350 | ₩41,700 | ₩41,850 | -3.57% | 22.5만 |
|---|
| 2026.03.13 | ₩42,000 | ₩43,700 | ₩40,850 | ₩43,100 | +2.62% | 27.3만 |
|---|
| 2026.03.12 | ₩42,500 | ₩43,100 | ₩41,400 | ₩42,800 | +0.71% | 18.8만 |
|---|
| 2026.03.11 | ₩41,000 | ₩45,350 | ₩40,900 | ₩42,700 | +4.15% | 68.7만 |
|---|
| 2026.03.10 | ₩40,200 | ₩41,700 | ₩39,200 | ₩40,250 | +0.12% | 35.6만 |
|---|
| 2026.03.09 | ₩37,950 | ₩40,050 | ₩36,600 | ₩38,350 | +1.05% | 25.9만 |
|---|
| 2026.03.06 | ₩40,050 | ₩41,150 | ₩37,800 | ₩40,250 | +0.50% | 39.1만 |
|---|
| 2026.03.05 | ₩37,800 | ₩41,500 | ₩37,750 | ₩40,100 | +6.08% | 52.8만 |
|---|
| 2026.03.04 | ₩41,800 | ₩43,000 | ₩34,000 | ₩34,100 | -18.42% | 80.5만 |
|---|
| 2026.03.03 | ₩46,750 | ₩48,750 | ₩43,300 | ₩43,300 | -7.38% | 73.1만 |
|---|
| 2026.02.27 | ₩48,750 | ₩49,000 | ₩46,000 | ₩47,100 | -3.38% | 44.4만 |
|---|
| 2026.02.26 | ₩49,600 | ₩50,800 | ₩47,200 | ₩47,400 | -4.44% | 56만 |
|---|
| 2026.02.25 | ₩49,000 | ₩51,700 | ₩47,450 | ₩49,550 | +1.12% | 84.5만 |
|---|
| 2026.02.24 | ₩49,150 | ₩49,150 | ₩47,000 | ₩48,150 | -2.03% | 81.7만 |
|---|
| 2026.02.23 | ₩53,000 | ₩53,200 | ₩49,300 | ₩49,500 | -6.60% | 105.7만 |
|---|
| 2026.02.20 | ₩56,300 | ₩57,900 | ₩53,600 | ₩54,300 | -3.55% | 88만 |
|---|
| 2026.02.19 | ₩57,000 | ₩57,600 | ₩54,500 | ₩55,400 | -2.81% | 89.1만 |
|---|
| 2026.02.13 | ₩52,600 | ₩58,200 | ₩52,500 | ₩55,600 | +5.70% | 200.9만 |
|---|
| 2026.02.12 | ₩51,800 | ₩58,900 | ₩51,400 | ₩54,000 | +4.25% | 283.9만 |
|---|
| 2026.02.11 | ₩52,300 | ₩54,100 | ₩51,400 | ₩51,600 | -1.34% | 35.1만 |
|---|
| 2026.02.10 | ₩56,300 | ₩56,600 | ₩51,500 | ₩52,100 | -7.46% | 46.4만 |
|---|
| 2026.02.09 | ₩56,100 | ₩56,500 | ₩53,500 | ₩55,500 | -1.07% | 60.1만 |
|---|
| 2026.02.06 | ₩48,500 | ₩56,400 | ₩47,150 | ₩53,600 | +10.52% | 135.1만 |
|---|
| 2026.02.05 | ₩55,700 | ₩55,700 | ₩51,200 | ₩52,100 | -6.46% | 79.2만 |
|---|
| 2026.02.04 | ₩60,900 | ₩61,800 | ₩57,000 | ₩58,100 | -4.60% | 115.2만 |
|---|
| 2026.02.03 | ₩59,900 | ₩64,600 | ₩58,700 | ₩61,700 | +3.01% | 337.5만 |
|---|
| 2026.02.02 | ₩59,200 | ₩61,900 | ₩55,000 | ₩55,200 | -6.76% | 114.5만 |
|---|
| 2026.01.30 | ₩61,100 | ₩64,100 | ₩58,400 | ₩60,300 | -1.31% | 306.8만 |
|---|
| 2026.01.29 | ₩48,700 | ₩58,500 | ₩47,100 | ₩58,500 | +20.12% | 532.3만 |
|---|
| 2026.01.28 | ₩49,400 | ₩51,100 | ₩48,400 | ₩49,100 | -0.61% | 91.3만 |
|---|
| 2026.01.27 | ₩46,000 | ₩53,200 | ₩45,250 | ₩48,850 | +6.20% | 281.8만 |
|---|
| 2026.01.26 | ₩49,000 | ₩49,100 | ₩44,150 | ₩47,100 | -3.88% | 144.7만 |
|---|
| 2026.01.23 | ₩54,700 | ₩56,200 | ₩47,000 | ₩48,550 | -11.24% | 159.6만 |
|---|
| 2026.01.22 | ₩52,300 | ₩57,300 | ₩49,900 | ₩51,100 | -2.29% | 273.9만 |
|---|
| 2026.01.21 | ₩44,000 | ₩57,900 | ₩43,500 | ₩53,100 | +20.68% | 916만 |
|---|
| 2026.01.20 | ₩38,850 | ₩46,650 | ₩37,150 | ₩46,650 | +20.08% | 683.3만 |
|---|
| 2026.01.19 | ₩33,400 | ₩37,350 | ₩32,950 | ₩35,900 | +7.49% | 295.4만 |
|---|
| 2026.01.16 | ₩31,800 | ₩32,100 | ₩30,600 | ₩30,650 | -3.62% | 35.1만 |
|---|
| 2026.01.15 | ₩31,300 | ₩32,750 | ₩30,900 | ₩31,650 | +1.12% | 49.9만 |
|---|
| 2026.01.14 | ₩30,650 | ₩32,600 | ₩29,300 | ₩30,800 | +0.49% | 66.1만 |
|---|
| 2026.01.13 | ₩32,900 | ₩33,000 | ₩30,850 | ₩31,350 | -4.71% | 56.3만 |
|---|
| 2026.01.12 | ₩30,350 | ₩34,950 | ₩30,100 | ₩33,150 | +9.23% | 199.7만 |
|---|
| 2026.01.09 | ₩33,500 | ₩33,600 | ₩30,400 | ₩30,900 | -7.76% | 61.8만 |
|---|
| 2026.01.08 | ₩32,500 | ₩34,450 | ₩31,400 | ₩33,000 | +1.54% | 156.1만 |
|---|
| 2026.01.07 | ₩34,650 | ₩34,700 | ₩31,200 | ₩31,550 | -8.95% | 90.9만 |
|---|
| 2026.01.06 | ₩30,550 | ₩36,000 | ₩29,800 | ₩33,900 | +10.97% | 411.4만 |
|---|
| 2026.01.05 | ₩28,600 | ₩32,300 | ₩27,350 | ₩31,050 | +8.57% | 278.5만 |
|---|
| 2026.01.02 | ₩27,000 | ₩29,200 | ₩25,150 | ₩28,200 | +4.44% | 175.6만 |
|---|
| 2025.12.30 | ₩29,750 | ₩31,750 | ₩28,200 | ₩28,200 | -5.21% | 95.4만 |
|---|
| 2025.12.29 | ₩31,600 | ₩33,750 | ₩29,650 | ₩30,100 | -4.75% | 187.4만 |
|---|
| 2025.12.26 | ₩35,150 | ₩37,150 | ₩32,600 | ₩32,600 | -7.25% | 149.3만 |
|---|
| 2025.12.24 | ₩34,850 | ₩41,000 | ₩31,600 | ₩36,350 | +4.30% | 991.7만 |
|---|
| 2025.12.23 | ₩45,700 | ₩47,250 | ₩32,600 | ₩34,850 | -23.74% | 608.4만 |
|---|
| 2025.12.22 | ₩38,400 | ₩46,350 | ₩36,600 | ₩45,650 | +18.88% | 1799.1만 |
|---|
| 2025.12.19 | ₩32,650 | ₩39,600 | ₩32,400 | ₩36,000 | +10.26% | 1389.7만 |
|---|
| 2025.12.18 | ₩29,300 | ₩34,750 | ₩28,300 | ₩31,200 | +6.48% | 1870.8만 |
|---|
| 2025.12.17 | ₩34,000 | ₩49,700 | ₩27,000 | ₩27,150 | -20.15% | 4364.9만 |
|---|