시장 데이터를 불러오는 중
전체 종목
노타 과거 주가
486990.KQ · KOSDAQ
주요 제품·사업: AI 최적화 및 경량화 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
486990.KQ · KOSDAQ
주요 제품·사업: AI 최적화 및 경량화 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,800 | ₩19,820 | ₩18,810 | ₩18,950 | -4.29% | 31.8만 |
| 2026.10.07 | ₩20,950 | ₩20,950 | ₩20,150 | ₩20,250 | -3.34% | 17.1만 |
| 2026.10.06 | ₩20,800 | ₩20,800 | ₩20,350 | ₩20,800 | 0.00% | 21.2만 |
| 2026.10.02 | ₩20,150 | ₩20,500 | ₩20,000 | ₩20,450 | +1.49% | 19.5만 |
| 2026.10.01 | ₩19,730 | ₩20,550 | ₩19,400 | ₩20,500 | +3.90% | 33.5만 |
| 2026.09.30 | ₩19,880 | ₩20,350 | ₩19,660 | ₩19,780 | -0.50% | 24만 |
| 2026.09.29 | ₩20,900 | ₩21,150 | ₩19,550 | ₩19,960 | -4.50% | 58.4만 |
| 2026.09.28 | ₩20,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,610 |
| ₩20,150 |
| 0.00% |
| 40.9만 |
| 2026.09.23 | ₩24,400 | ₩25,500 | ₩19,760 | ₩20,350 | -16.60% | 226.8만 |
|---|
| 2026.09.22 | ₩19,100 | ₩22,550 | ₩18,620 | ₩22,550 | +18.06% | 244.8만 |
|---|
| 2026.09.21 | ₩17,540 | ₩17,660 | ₩17,140 | ₩17,350 | -1.08% | 5.7만 |
|---|
| 2026.09.18 | ₩17,410 | ₩17,580 | ₩17,400 | ₩17,450 | +0.23% | 5.7만 |
|---|
| 2026.09.17 | ₩17,360 | ₩17,600 | ₩17,050 | ₩17,280 | -0.46% | 9.1만 |
|---|
| 2026.09.16 | ₩16,800 | ₩16,880 | ₩16,570 | ₩16,830 | +0.18% | 4.7만 |
|---|
| 2026.09.15 | ₩16,880 | ₩17,180 | ₩16,690 | ₩16,800 | -0.47% | 4.6만 |
|---|
| 2026.09.14 | ₩17,130 | ₩17,190 | ₩16,700 | ₩16,750 | -2.22% | 7.6만 |
|---|
| 2026.09.11 | ₩17,720 | ₩17,790 | ₩17,210 | ₩17,210 | -2.88% | 12.3만 |
|---|
| 2026.09.10 | ₩18,040 | ₩18,200 | ₩17,720 | ₩17,720 | -1.77% | 13.6만 |
|---|
| 2026.09.09 | ₩17,870 | ₩18,010 | ₩17,720 | ₩17,800 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩18,800 | ₩18,800 | ₩17,810 | ₩17,810 | -5.27% | 18.9만 |
|---|
| 2026.09.07 | ₩18,200 | ₩18,400 | ₩17,750 | ₩17,750 | -2.47% | 10.2만 |
|---|
| 2026.09.04 | ₩17,250 | ₩18,460 | ₩17,250 | ₩18,040 | +4.58% | 15.5만 |
|---|
| 2026.09.03 | ₩17,660 | ₩17,980 | ₩17,180 | ₩17,210 | -2.55% | 4.6만 |
|---|
| 2026.09.02 | ₩18,020 | ₩18,090 | ₩17,630 | ₩17,630 | -2.16% | 5.1만 |
|---|
| 2026.09.01 | ₩18,810 | ₩18,950 | ₩18,300 | ₩18,500 | -1.65% | 7.4만 |
|---|
| 2026.08.31 | ₩18,410 | ₩18,860 | ₩17,880 | ₩18,770 | +1.96% | 8.4만 |
|---|
| 2026.08.28 | ₩18,900 | ₩19,160 | ₩18,420 | ₩18,790 | -0.58% | 9.1만 |
|---|
| 2026.08.27 | ₩18,950 | ₩19,000 | ₩18,520 | ₩18,720 | -1.21% | 8.8만 |
|---|
| 2026.08.26 | ₩18,650 | ₩18,920 | ₩18,330 | ₩18,570 | -0.43% | 9.1만 |
|---|
| 2026.08.25 | ₩18,470 | ₩19,240 | ₩17,550 | ₩18,610 | +0.76% | 20.1만 |
|---|
| 2026.08.24 | ₩18,760 | ₩18,960 | ₩18,200 | ₩18,290 | -2.51% | 7.1만 |
|---|
| 2026.08.21 | ₩20,200 | ₩20,250 | ₩18,410 | ₩18,640 | -7.72% | 25.8만 |
|---|
| 2026.08.20 | ₩19,320 | ₩19,700 | ₩19,070 | ₩19,210 | -0.57% | 7.8만 |
|---|
| 2026.08.19 | ₩19,490 | ₩19,490 | ₩18,700 | ₩18,900 | -3.03% | 10.5만 |
|---|
| 2026.08.18 | ₩20,700 | ₩21,250 | ₩19,490 | ₩19,750 | -4.59% | 14만 |
|---|
| 2026.08.14 | ₩21,600 | ₩21,600 | ₩20,550 | ₩21,000 | -2.78% | 13.1만 |
|---|
| 2026.08.13 | ₩21,550 | ₩22,250 | ₩21,100 | ₩21,250 | -1.39% | 16.2만 |
|---|
| 2026.08.12 | ₩21,300 | ₩21,700 | ₩20,450 | ₩21,400 | +0.47% | 11.9만 |
|---|
| 2026.08.11 | ₩21,100 | ₩21,350 | ₩20,700 | ₩21,100 | 0.00% | 9.7만 |
|---|
| 2026.08.10 | ₩20,200 | ₩22,000 | ₩20,000 | ₩21,700 | +7.43% | 22.2만 |
|---|
| 2026.08.07 | ₩21,100 | ₩21,200 | ₩19,920 | ₩20,250 | -4.03% | 16.4만 |
|---|
| 2026.08.06 | ₩21,950 | ₩22,150 | ₩20,600 | ₩21,500 | -2.05% | 27.2만 |
|---|
| 2026.08.05 | ₩20,950 | ₩21,250 | ₩20,000 | ₩21,000 | +0.24% | 20.7만 |
|---|
| 2026.08.04 | ₩21,000 | ₩21,000 | ₩19,550 | ₩20,350 | -3.10% | 29.6만 |
|---|
| 2026.08.03 | ₩18,310 | ₩18,970 | ₩18,000 | ₩18,440 | +0.71% | 18.2만 |
|---|
| 2026.07.31 | ₩17,060 | ₩18,840 | ₩17,060 | ₩18,560 | +8.79% | 31.9만 |
|---|
| 2026.07.30 | ₩15,820 | ₩17,270 | ₩15,820 | ₩15,920 | +0.63% | 27.3만 |
|---|
| 2026.07.29 | ₩19,250 | ₩19,430 | ₩15,640 | ₩17,190 | -10.70% | 37.2만 |
|---|
| 2026.07.28 | ₩20,850 | ₩21,050 | ₩19,180 | ₩19,710 | -5.47% | 23.2만 |
|---|
| 2026.07.27 | ₩21,350 | ₩22,550 | ₩19,680 | ₩22,050 | +3.28% | 41.1만 |
|---|
| 2026.07.24 | ₩20,300 | ₩20,850 | ₩19,130 | ₩20,100 | -0.99% | 48.9만 |
|---|
| 2026.07.23 | ₩19,180 | ₩19,300 | ₩17,850 | ₩18,800 | -1.98% | 51.1만 |
|---|
| 2026.07.22 | ₩16,790 | ₩17,170 | ₩16,490 | ₩16,490 | -1.79% | 11.7만 |
|---|
| 2026.07.21 | ₩15,530 | ₩16,210 | ₩15,130 | ₩16,090 | +3.61% | 13.5만 |
|---|
| 2026.07.20 | ₩16,400 | ₩16,500 | ₩15,670 | ₩15,680 | -4.39% | 9.7만 |
|---|
| 2026.07.16 | ₩17,430 | ₩17,520 | ₩16,660 | ₩16,910 | -2.98% | 8.6만 |
|---|
| 2026.07.15 | ₩17,600 | ₩18,450 | ₩17,500 | ₩17,930 | +1.88% | 12.6만 |
|---|
| 2026.07.14 | ₩16,880 | ₩17,340 | ₩16,180 | ₩16,820 | -0.36% | 13.9만 |
|---|
| 2026.07.13 | ₩19,130 | ₩19,470 | ₩17,520 | ₩17,570 | -8.15% | 14만 |
|---|
| 2026.07.10 | ₩18,020 | ₩19,610 | ₩18,020 | ₩19,130 | +6.16% | 12.1만 |
|---|
| 2026.07.09 | ₩17,700 | ₩18,620 | ₩17,560 | ₩18,010 | +1.75% | 10.3만 |
|---|
| 2026.07.08 | ₩19,000 | ₩19,330 | ₩17,790 | ₩18,030 | -5.11% | 16.3만 |
|---|
| 2026.07.07 | ₩20,600 | ₩21,100 | ₩19,290 | ₩19,620 | -4.76% | 13.6만 |
|---|
| 2026.07.06 | ₩21,700 | ₩21,850 | ₩20,100 | ₩20,950 | -3.46% | 11.3만 |
|---|
| 2026.07.03 | ₩22,400 | ₩22,950 | ₩21,400 | ₩22,350 | -0.22% | 21.9만 |
|---|
| 2026.07.02 | ₩24,800 | ₩25,200 | ₩21,150 | ₩21,350 | -13.91% | 49.9만 |
|---|
| 2026.07.01 | ₩20,450 | ₩21,250 | ₩20,000 | ₩21,250 | +3.91% | 13.8만 |
|---|
| 2026.06.30 | ₩20,450 | ₩21,750 | ₩19,750 | ₩20,700 | +1.22% | 15.6만 |
|---|
| 2026.06.29 | ₩18,630 | ₩20,500 | ₩18,630 | ₩20,450 | +9.77% | 11.2만 |
|---|
| 2026.06.26 | ₩20,700 | ₩21,200 | ₩18,560 | ₩19,350 | -6.52% | 25.3만 |
|---|
| 2026.06.25 | ₩22,500 | ₩22,700 | ₩20,900 | ₩21,450 | -4.67% | 15.2만 |
|---|
| 2026.06.24 | ₩22,000 | ₩22,950 | ₩21,350 | ₩22,250 | +1.14% | 18.4만 |
|---|
| 2026.06.23 | ₩24,900 | ₩25,000 | ₩22,100 | ₩22,100 | -11.24% | 22.3만 |
|---|
| 2026.06.22 | ₩24,200 | ₩25,350 | ₩23,200 | ₩23,750 | -1.86% | 18.8만 |
|---|
| 2026.06.19 | ₩25,200 | ₩25,300 | ₩22,500 | ₩23,200 | -7.94% | 25.1만 |
|---|
| 2026.06.18 | ₩26,500 | ₩26,650 | ₩25,000 | ₩25,050 | -5.47% | 19.4만 |
|---|
| 2026.06.17 | ₩27,200 | ₩27,200 | ₩26,200 | ₩26,450 | -2.76% | 24.4만 |
|---|
| 2026.06.16 | ₩27,750 | ₩28,150 | ₩27,150 | ₩27,400 | -1.26% | 16.8만 |
|---|
| 2026.06.15 | ₩28,000 | ₩28,050 | ₩27,000 | ₩27,100 | -3.21% | 18.1만 |
|---|
| 2026.06.12 | ₩29,000 | ₩29,500 | ₩27,050 | ₩27,100 | -6.55% | 37.2만 |
|---|
| 2026.06.11 | ₩25,700 | ₩27,900 | ₩24,950 | ₩27,250 | +6.03% | 27.5만 |
|---|
| 2026.06.10 | ₩29,850 | ₩29,850 | ₩26,350 | ₩27,000 | -9.55% | 205 |
|---|
| 2026.06.09 | ₩30,900 | ₩31,200 | ₩28,000 | ₩30,200 | -2.27% | 53.8만 |
|---|
| 2026.06.08 | ₩29,550 | ₩32,050 | ₩29,550 | ₩30,000 | +1.52% | 37.7만 |
|---|
| 2026.06.05 | ₩37,100 | ₩37,150 | ₩32,400 | ₩34,550 | -6.87% | 82.6만 |
|---|
| 2026.06.04 | ₩40,050 | ₩41,200 | ₩37,500 | ₩39,100 | -2.37% | 146만 |
|---|
| 2026.06.02 | ₩39,450 | ₩40,500 | ₩33,500 | ₩34,900 | -11.53% | 90.9만 |
|---|
| 2026.06.01 | ₩39,900 | ₩42,000 | ₩37,400 | ₩37,850 | -5.14% | 218.1만 |
|---|
| 2026.05.29 | ₩34,300 | ₩43,900 | ₩31,200 | ₩38,500 | +12.24% | 492.2만 |
|---|
| 2026.05.28 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 30.3만 |
|---|
| 2026.05.27 | ₩28,550 | ₩28,600 | ₩26,550 | ₩26,650 | -6.65% | 18만 |
|---|
| 2026.05.26 | ₩30,500 | ₩30,500 | ₩28,700 | ₩28,700 | -5.90% | 14.9만 |
|---|
| 2026.05.22 | ₩28,700 | ₩30,000 | ₩28,600 | ₩29,700 | +3.48% | 12.4만 |
|---|
| 2026.05.21 | ₩27,700 | ₩28,750 | ₩27,600 | ₩27,700 | 0.00% | 13.2만 |
|---|
| 2026.05.20 | ₩27,350 | ₩27,900 | ₩26,200 | ₩26,650 | -2.56% | 14.7만 |
|---|
| 2026.05.19 | ₩28,750 | ₩29,600 | ₩27,250 | ₩27,750 | -3.48% | 19.2만 |
|---|
| 2026.05.18 | ₩29,000 | ₩32,600 | ₩27,450 | ₩29,500 | +1.72% | 28.8만 |
|---|
| 2026.05.15 | ₩32,400 | ₩32,400 | ₩29,700 | ₩29,900 | -7.72% | 14.7만 |
|---|
| 2026.05.14 | ₩30,750 | ₩32,300 | ₩30,600 | ₩32,150 | +4.55% | 16.7만 |
|---|
| 2026.05.13 | ₩31,200 | ₩31,500 | ₩30,350 | ₩30,500 | -2.24% | 17.8만 |
|---|
| 2026.05.12 | ₩32,750 | ₩33,300 | ₩30,000 | ₩31,500 | -3.82% | 22.7만 |
|---|
| 2026.05.11 | ₩33,800 | ₩33,800 | ₩32,300 | ₩32,700 | -3.25% | 18.3만 |
|---|
| 2026.05.08 | ₩34,600 | ₩34,900 | ₩33,000 | ₩33,600 | -2.89% | 69.3만 |
|---|
| 2026.05.07 | ₩35,650 | ₩36,100 | ₩34,450 | ₩35,450 | -0.56% | 25.8만 |
|---|
| 2026.05.06 | ₩34,900 | ₩35,000 | ₩33,650 | ₩33,750 | -3.30% | 15.4만 |
|---|
| 2026.05.04 | ₩34,300 | ₩35,000 | ₩33,550 | ₩34,700 | +1.17% | 32만 |
|---|
| 2026.04.30 | ₩36,650 | ₩37,650 | ₩35,100 | ₩35,450 | -3.27% | 32.4만 |
|---|
| 2026.04.29 | ₩35,300 | ₩36,500 | ₩34,650 | ₩35,850 | +1.56% | 27.8만 |
|---|
| 2026.04.28 | ₩37,400 | ₩37,400 | ₩35,500 | ₩35,850 | -4.14% | 21.8만 |
|---|
| 2026.04.27 | ₩36,600 | ₩37,000 | ₩35,350 | ₩36,300 | -0.82% | 27만 |
|---|
| 2026.04.24 | ₩37,900 | ₩37,900 | ₩35,650 | ₩36,450 | -3.83% | 54.3만 |
|---|
| 2026.04.23 | ₩34,500 | ₩34,550 | ₩33,200 | ₩34,000 | -1.45% | 20.4만 |
|---|
| 2026.04.22 | ₩33,650 | ₩34,400 | ₩33,500 | ₩34,200 | +1.63% | 13.1만 |
|---|
| 2026.04.21 | ₩33,950 | ₩34,250 | ₩33,000 | ₩33,650 | -0.88% | 15.4만 |
|---|
| 2026.04.20 | ₩33,750 | ₩34,100 | ₩33,100 | ₩33,400 | -1.04% | 11.9만 |
|---|
| 2026.04.17 | ₩34,150 | ₩34,250 | ₩33,350 | ₩33,800 | -1.02% | 12.7만 |
|---|
| 2026.04.16 | ₩34,900 | ₩34,900 | ₩34,000 | ₩34,350 | -1.58% | 21.5만 |
|---|
| 2026.04.15 | ₩33,400 | ₩33,650 | ₩32,550 | ₩33,400 | 0.00% | 20만 |
|---|
| 2026.04.14 | ₩33,300 | ₩33,450 | ₩31,950 | ₩32,350 | -2.85% | 33.5만 |
|---|
| 2026.04.13 | ₩32,300 | ₩33,100 | ₩31,950 | ₩32,150 | -0.46% | 17.4만 |
|---|
| 2026.04.10 | ₩34,400 | ₩34,450 | ₩33,050 | ₩33,150 | -3.63% | 19.2만 |
|---|
| 2026.04.09 | ₩34,550 | ₩34,750 | ₩33,650 | ₩33,850 | -2.03% | 17.9만 |
|---|
| 2026.04.08 | ₩35,000 | ₩35,700 | ₩34,500 | ₩35,050 | +0.14% | 22.9만 |
|---|
| 2026.04.07 | ₩34,650 | ₩35,200 | ₩32,850 | ₩33,800 | -2.45% | 17.4만 |
|---|
| 2026.04.06 | ₩35,500 | ₩35,550 | ₩33,450 | ₩33,850 | -4.65% | 14.1만 |
|---|
| 2026.04.03 | ₩34,450 | ₩35,700 | ₩34,150 | ₩34,800 | +1.02% | 30.8만 |
|---|
| 2026.04.02 | ₩35,700 | ₩35,700 | ₩32,650 | ₩33,150 | -7.14% | 45.8만 |
|---|
| 2026.04.01 | ₩33,000 | ₩34,450 | ₩32,650 | ₩34,050 | +3.18% | 28.6만 |
|---|
| 2026.03.31 | ₩32,200 | ₩33,300 | ₩31,350 | ₩31,600 | -1.86% | 39.8만 |
|---|
| 2026.03.30 | ₩36,200 | ₩36,850 | ₩32,600 | ₩33,700 | -6.91% | 86.3만 |
|---|
| 2026.03.27 | ₩42,050 | ₩42,200 | ₩39,350 | ₩39,550 | -5.95% | 63.6만 |
|---|
| 2026.03.26 | ₩45,150 | ₩48,000 | ₩43,400 | ₩44,050 | -2.44% | 142.9만 |
|---|
| 2026.03.25 | ₩40,600 | ₩45,450 | ₩40,450 | ₩42,350 | +4.31% | 92.1만 |
|---|
| 2026.03.24 | ₩41,850 | ₩44,550 | ₩39,300 | ₩40,250 | -3.82% | 81.5만 |
|---|
| 2026.03.23 | ₩41,400 | ₩41,600 | ₩39,600 | ₩40,100 | -3.14% | 32만 |
|---|
| 2026.03.20 | ₩44,850 | ₩45,050 | ₩42,600 | ₩43,750 | -2.45% | 37.7만 |
|---|
| 2026.03.19 | ₩43,650 | ₩45,600 | ₩43,300 | ₩44,850 | +2.75% | 42.2만 |
|---|
| 2026.03.18 | ₩45,400 | ₩46,800 | ₩43,750 | ₩45,050 | -0.77% | 49.9만 |
|---|
| 2026.03.17 | ₩46,850 | ₩48,350 | ₩45,000 | ₩45,150 | -3.63% | 61.8만 |
|---|
| 2026.03.16 | ₩47,750 | ₩48,150 | ₩45,150 | ₩46,650 | -2.30% | 106.7만 |
|---|
| 2026.03.13 | ₩42,850 | ₩46,450 | ₩41,800 | ₩45,750 | +6.77% | 140.6만 |
|---|
| 2026.03.12 | ₩39,200 | ₩45,100 | ₩38,400 | ₩44,450 | +13.39% | 295만 |
|---|
| 2026.03.11 | ₩36,450 | ₩37,800 | ₩35,400 | ₩37,300 | +2.33% | 53.7만 |
|---|
| 2026.03.10 | ₩32,750 | ₩33,950 | ₩31,700 | ₩33,700 | +2.90% | 18.6만 |
|---|
| 2026.03.09 | ₩31,400 | ₩32,450 | ₩30,300 | ₩31,200 | -0.64% | 14.7만 |
|---|
| 2026.03.06 | ₩32,900 | ₩34,150 | ₩31,450 | ₩33,450 | +1.67% | 16.6만 |
|---|
| 2026.03.05 | ₩31,450 | ₩33,550 | ₩30,900 | ₩32,250 | +2.54% | 23.9만 |
|---|
| 2026.03.04 | ₩32,200 | ₩33,500 | ₩28,400 | ₩29,200 | -9.32% | 42.5만 |
|---|
| 2026.03.03 | ₩36,250 | ₩37,750 | ₩35,450 | ₩35,450 | -2.21% | 26.5만 |
|---|
| 2026.02.27 | ₩37,550 | ₩38,700 | ₩37,000 | ₩38,300 | +2.00% | 26.3만 |
|---|
| 2026.02.26 | ₩39,700 | ₩39,800 | ₩38,250 | ₩38,300 | -3.53% | 34.1만 |
|---|
| 2026.02.25 | ₩40,550 | ₩41,150 | ₩38,550 | ₩39,350 | -2.96% | 49.9만 |
|---|
| 2026.02.24 | ₩34,200 | ₩40,400 | ₩33,850 | ₩38,550 | +12.72% | 141.6만 |
|---|
| 2026.02.23 | ₩35,700 | ₩35,950 | ₩34,050 | ₩34,550 | -3.22% | 24.4만 |
|---|
| 2026.02.20 | ₩36,400 | ₩36,600 | ₩35,100 | ₩35,200 | -3.30% | 23.3만 |
|---|
| 2026.02.19 | ₩36,900 | ₩37,000 | ₩35,750 | ₩36,450 | -1.22% | 21만 |
|---|
| 2026.02.13 | ₩37,200 | ₩37,300 | ₩36,300 | ₩36,800 | -1.08% | 20.1만 |
|---|
| 2026.02.12 | ₩37,600 | ₩39,100 | ₩36,800 | ₩37,850 | +0.66% | 41.6만 |
|---|
| 2026.02.11 | ₩38,950 | ₩38,950 | ₩37,050 | ₩37,050 | -4.88% | 33.6만 |
|---|
| 2026.02.10 | ₩38,400 | ₩38,950 | ₩37,050 | ₩37,750 | -1.69% | 30.3만 |
|---|
| 2026.02.09 | ₩38,450 | ₩39,400 | ₩37,800 | ₩38,300 | -0.39% | 24.4만 |
|---|
| 2026.02.06 | ₩36,650 | ₩37,950 | ₩35,500 | ₩37,100 | +1.23% | 27.5만 |
|---|
| 2026.02.05 | ₩40,250 | ₩40,250 | ₩38,100 | ₩38,600 | -4.10% | 38.5만 |
|---|
| 2026.02.04 | ₩41,150 | ₩41,150 | ₩39,650 | ₩40,100 | -2.55% | 42.6만 |
|---|
| 2026.02.03 | ₩40,000 | ₩41,050 | ₩39,000 | ₩40,550 | +1.38% | 111만 |
|---|
| 2026.02.02 | ₩41,500 | ₩46,050 | ₩41,000 | ₩41,850 | +0.84% | 63.6만 |
|---|
| 2026.01.30 | ₩44,150 | ₩44,300 | ₩42,800 | ₩43,150 | -2.27% | 34.3만 |
|---|
| 2026.01.29 | ₩46,050 | ₩46,250 | ₩43,500 | ₩44,600 | -3.15% | 39.7만 |
|---|
| 2026.01.28 | ₩46,650 | ₩46,650 | ₩43,300 | ₩44,850 | -3.86% | 54.9만 |
|---|
| 2026.01.27 | ₩44,950 | ₩46,400 | ₩44,050 | ₩45,900 | +2.11% | 93.6만 |
|---|
| 2026.01.26 | ₩42,800 | ₩43,400 | ₩41,150 | ₩42,750 | -0.12% | 34.8만 |
|---|
| 2026.01.23 | ₩44,250 | ₩44,400 | ₩42,700 | ₩43,100 | -2.60% | 30.6만 |
|---|
| 2026.01.22 | ₩45,900 | ₩47,600 | ₩43,350 | ₩43,550 | -5.12% | 88.8만 |
|---|
| 2026.01.21 | ₩43,000 | ₩43,500 | ₩41,500 | ₩42,250 | -1.74% | 50.6만 |
|---|
| 2026.01.20 | ₩46,550 | ₩46,700 | ₩44,500 | ₩44,850 | -3.65% | 65.9만 |
|---|
| 2026.01.19 | ₩47,400 | ₩47,700 | ₩46,800 | ₩47,000 | -0.84% | 40.9만 |
|---|
| 2026.01.16 | ₩49,300 | ₩49,350 | ₩46,650 | ₩46,900 | -4.87% | 59.5만 |
|---|
| 2026.01.15 | ₩48,900 | ₩49,400 | ₩48,150 | ₩48,850 | -0.10% | 50.4만 |
|---|
| 2026.01.14 | ₩49,200 | ₩50,700 | ₩48,000 | ₩48,200 | -2.03% | 101.1만 |
|---|
| 2026.01.13 | ₩48,100 | ₩48,900 | ₩46,675 | ₩48,150 | +0.10% | 62.9만 |
|---|
| 2026.01.12 | ₩49,650 | ₩49,950 | ₩47,500 | ₩47,550 | -4.23% | 69.9만 |
|---|
| 2026.01.09 | ₩49,300 | ₩49,600 | ₩46,950 | ₩49,150 | -0.30% | 92만 |
|---|
| 2026.01.08 | ₩50,000 | ₩51,250 | ₩48,700 | ₩49,000 | -2.00% | 121.1만 |
|---|
| 2026.01.07 | ₩53,700 | ₩54,400 | ₩48,950 | ₩50,000 | -6.89% | 175.9만 |
|---|
| 2026.01.06 | ₩52,700 | ₩56,100 | ₩51,600 | ₩51,900 | -1.52% | 184.1만 |
|---|
| 2026.01.05 | ₩58,600 | ₩59,900 | ₩52,000 | ₩53,800 | -8.19% | 312.8만 |
|---|
| 2026.01.02 | ₩46,800 | ₩57,900 | ₩46,500 | ₩56,400 | +20.51% | 762.7만 |
|---|
| 2025.12.30 | ₩44,100 | ₩49,500 | ₩43,250 | ₩46,300 | +4.99% | 1261.4만 |
|---|
| 2025.12.29 | ₩42,150 | ₩46,650 | ₩41,150 | ₩43,250 | +2.61% | 679만 |
|---|
| 2025.12.26 | ₩37,400 | ₩44,600 | ₩37,400 | ₩41,500 | +10.96% | 793.8만 |
|---|
| 2025.12.24 | ₩38,550 | ₩38,550 | ₩37,000 | ₩37,000 | -4.02% | 53.9만 |
|---|
| 2025.12.23 | ₩39,650 | ₩40,000 | ₩38,050 | ₩38,100 | -3.91% | 66.5만 |
|---|
| 2025.12.22 | ₩40,050 | ₩41,000 | ₩39,500 | ₩39,600 | -1.12% | 67.7만 |
|---|
| 2025.12.19 | ₩41,600 | ₩42,050 | ₩39,550 | ₩39,600 | -4.81% | 99.6만 |
|---|
| 2025.12.18 | ₩37,150 | ₩43,150 | ₩36,700 | ₩41,100 | +10.63% | 389.4만 |
|---|
| 2025.12.17 | ₩40,200 | ₩40,750 | ₩38,000 | ₩38,100 | -5.22% | 95.5만 |
|---|
| 2025.12.16 | ₩42,150 | ₩44,500 | ₩39,500 | ₩39,750 | -5.69% | 180.7만 |
|---|
| 2025.12.15 | ₩41,150 | ₩43,400 | ₩41,100 | ₩42,300 | +2.79% | 89.8만 |
|---|
| 2025.12.12 | ₩42,800 | ₩44,050 | ₩42,100 | ₩43,000 | +0.47% | 115.7만 |
|---|
| 2025.12.11 | ₩46,000 | ₩46,050 | ₩43,300 | ₩43,600 | -5.22% | 183만 |
|---|
| 2025.12.10 | ₩42,850 | ₩45,700 | ₩41,650 | ₩45,200 | +5.48% | 342.5만 |
|---|
| 2025.12.09 | ₩44,500 | ₩44,550 | ₩42,100 | ₩42,650 | -4.16% | 145.8만 |
|---|
| 2025.12.08 | ₩46,300 | ₩48,450 | ₩43,550 | ₩44,500 | -3.89% | 401.1만 |
|---|
| 2025.12.05 | ₩42,850 | ₩46,700 | ₩41,000 | ₩44,500 | +3.85% | 682.4만 |
|---|
| 2025.12.04 | ₩41,100 | ₩44,000 | ₩40,050 | ₩42,500 | +3.41% | 482.1만 |
|---|
| 2025.12.03 | ₩41,500 | ₩42,450 | ₩37,400 | ₩40,800 | -1.69% | 783.7만 |
|---|
| 2025.12.02 | ₩44,250 | ₩47,100 | ₩41,700 | ₩44,350 | +0.23% | 339.6만 |
|---|
| 2025.12.01 | ₩43,900 | ₩48,750 | ₩43,000 | ₩44,250 | +0.80% | 367.5만 |
|---|
| 2025.11.28 | ₩50,600 | ₩51,000 | ₩44,150 | ₩44,200 | -12.65% | 373.8만 |
|---|
| 2025.11.27 | ₩51,200 | ₩54,600 | ₩47,850 | ₩49,800 | -2.73% | 712.7만 |
|---|
| 2025.11.26 | ₩41,150 | ₩50,200 | ₩40,050 | ₩50,200 | +21.99% | 1120.1만 |
|---|
| 2025.11.25 | ₩35,350 | ₩41,700 | ₩34,750 | ₩38,650 | +9.34% | 1041.4만 |
|---|
| 2025.11.24 | ₩34,700 | ₩34,750 | ₩31,250 | ₩32,900 | -5.19% | 85만 |
|---|
| 2025.11.21 | ₩32,250 | ₩35,000 | ₩31,950 | ₩34,200 | +6.05% | 145.3만 |
|---|
| 2025.11.20 | ₩31,650 | ₩35,300 | ₩31,000 | ₩33,900 | +7.11% | 367.3만 |
|---|
| 2025.11.19 | ₩31,100 | ₩33,100 | ₩29,850 | ₩30,400 | -2.25% | 178.5만 |
|---|
| 2025.11.18 | ₩31,100 | ₩33,000 | ₩29,600 | ₩30,350 | -2.41% | 243.6만 |
|---|
| 2025.11.17 | ₩36,100 | ₩38,300 | ₩31,700 | ₩36,200 | +0.28% | 258.8만 |
|---|
| 2025.11.14 | ₩39,800 | ₩39,800 | ₩33,600 | ₩35,600 | -10.55% | 146.6만 |
|---|
| 2025.11.13 | ₩41,100 | ₩45,000 | ₩40,450 | ₩40,600 | -1.22% | 150만 |
|---|
| 2025.11.12 | ₩41,100 | ₩47,350 | ₩38,850 | ₩42,150 | +2.55% | 590.5만 |
|---|
| 2025.11.11 | ₩53,000 | ₩53,000 | ₩41,200 | ₩42,050 | -20.66% | 460.3만 |
|---|
| 2025.11.10 | ₩58,500 | ₩62,400 | ₩54,000 | ₩55,500 | -5.13% | 699.2만 |
|---|
| 2025.11.07 | ₩49,750 | ₩60,900 | ₩48,850 | ₩55,400 | +11.36% | 2252.2만 |
|---|
| 2025.11.06 | ₩59,500 | ₩65,300 | ₩45,350 | ₩49,750 | -16.39% | 2365.3만 |
|---|
| 2025.11.05 | ₩43,100 | ₩52,300 | ₩42,500 | ₩52,300 | +21.35% | 1562.9만 |
|---|
| 2025.11.04 | ₩33,500 | ₩40,300 | ₩33,300 | ₩40,300 | +20.30% | 2121.1만 |
|---|