시장 데이터를 불러오는 중
전체 종목
National CineMedia, Inc. - Common Stock 과거 주가
National CineMedia, Inc. - Common Stock · NCMI · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National CineMedia, Inc. - Common Stock · NCMI · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,947 | ₩2,974 | ₩2,827 | ₩2,827 | -4.07% | 51.2만 |
| 2026.10.08 | ₩2,947 | ₩2,974 | ₩2,881 | ₩2,947 | 0.00% | 98.2만 |
| 2026.10.07 | ₩2,881 | ₩2,947 | ₩2,854 | ₩2,934 | +1.85% | 118.4만 |
| 2026.10.06 | ₩2,867 | ₩2,921 | ₩2,801 | ₩2,881 | +0.47% | 65.2만 |
| 2026.10.05 | ₩2,814 | ₩2,921 | ₩2,654 | ₩2,854 | +1.42% | 189.9만 |
| 2026.10.02 | ₩2,867 | ₩2,907 | ₩2,801 | ₩2,814 | -1.86% | 75.7만 |
| 2026.10.01 | ₩2,987 | ₩2,987 | ₩2,667 | ₩2,827 | -5.36% | 330.7만 |
| 2026.09.30 | ₩3,107 | ₩3,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,987 |
| -3.86% |
| 268.1만 |
| 2026.09.29 | ₩2,921 | ₩3,081 | ₩2,907 | ₩3,067 | +5.02% | 203.7만 |
|---|
| 2026.09.28 | ₩2,987 | ₩2,987 | ₩2,841 | ₩2,947 | -1.34% | 179.1만 |
|---|
| 2026.09.25 | ₩2,934 | ₩3,054 | ₩2,867 | ₩3,014 | +2.73% | 181.7만 |
|---|
| 2026.09.24 | ₩2,921 | ₩2,974 | ₩2,867 | ₩2,934 | +0.46% | 185.1만 |
|---|
| 2026.09.23 | ₩2,961 | ₩2,961 | ₩2,814 | ₩2,934 | -0.90% | 70.9만 |
|---|
| 2026.09.22 | ₩3,027 | ₩3,027 | ₩2,921 | ₩2,961 | -2.20% | 115.9만 |
|---|
| 2026.09.21 | ₩2,907 | ₩3,041 | ₩2,907 | ₩2,987 | +2.75% | 163.9만 |
|---|
| 2026.09.18 | ₩2,934 | ₩2,947 | ₩2,867 | ₩2,894 | -1.36% | 218.7만 |
|---|
| 2026.09.17 | ₩3,147 | ₩3,174 | ₩2,934 | ₩2,961 | -5.93% | 88.4만 |
|---|
| 2026.09.16 | ₩3,214 | ₩3,214 | ₩3,081 | ₩3,121 | -2.90% | 96.2만 |
|---|
| 2026.09.15 | ₩3,214 | ₩3,268 | ₩3,134 | ₩3,228 | +0.41% | 88.8만 |
|---|
| 2026.09.14 | ₩3,228 | ₩3,281 | ₩3,161 | ₩3,241 | +0.41% | 73.7만 |
|---|
| 2026.09.11 | ₩3,321 | ₩3,348 | ₩3,174 | ₩3,228 | -2.81% | 52.8만 |
|---|
| 2026.09.10 | ₩3,174 | ₩3,308 | ₩3,161 | ₩3,281 | +3.36% | 99만 |
|---|
| 2026.09.09 | ₩3,254 | ₩3,268 | ₩3,134 | ₩3,174 | -2.46% | 87.3만 |
|---|
| 2026.09.08 | ₩3,281 | ₩3,294 | ₩3,174 | ₩3,254 | -0.81% | 58.9만 |
|---|
| 2026.09.04 | ₩3,268 | ₩3,321 | ₩3,254 | ₩3,308 | +1.22% | 33.6만 |
|---|
| 2026.09.03 | ₩3,401 | ₩3,401 | ₩3,268 | ₩3,321 | -2.35% | 41.4만 |
|---|
| 2026.09.02 | ₩3,361 | ₩3,481 | ₩3,334 | ₩3,348 | -0.40% | 58.7만 |
|---|
| 2026.09.01 | ₩3,348 | ₩3,388 | ₩3,254 | ₩3,374 | +0.80% | 84.7만 |
|---|
| 2026.08.31 | ₩3,468 | ₩3,534 | ₩3,348 | ₩3,361 | -3.08% | 85.1만 |
|---|
| 2026.08.28 | ₩3,361 | ₩3,508 | ₩3,334 | ₩3,468 | +3.17% | 124.7만 |
|---|
| 2026.08.27 | ₩3,521 | ₩3,534 | ₩3,294 | ₩3,334 | -5.30% | 205.6만 |
|---|
| 2026.08.26 | ₩3,601 | ₩3,614 | ₩3,508 | ₩3,521 | -2.22% | 48.4만 |
|---|
| 2026.08.25 | ₩3,561 | ₩3,761 | ₩3,561 | ₩3,628 | +1.87% | 46.8만 |
|---|
| 2026.08.24 | ₩3,508 | ₩3,574 | ₩3,321 | ₩3,561 | +1.52% | 73.2만 |
|---|
| 2026.08.21 | ₩3,401 | ₩3,428 | ₩3,334 | ₩3,388 | -0.39% | 93.4만 |
|---|
| 2026.08.20 | ₩3,454 | ₩3,521 | ₩3,361 | ₩3,401 | -1.54% | 72.6만 |
|---|
| 2026.08.19 | ₩3,414 | ₩3,548 | ₩3,348 | ₩3,521 | +3.13% | 149.7만 |
|---|
| 2026.08.18 | ₩3,614 | ₩3,628 | ₩3,308 | ₩3,361 | -7.01% | 112.5만 |
|---|
| 2026.08.17 | ₩3,734 | ₩3,788 | ₩3,601 | ₩3,641 | -2.50% | 164.2만 |
|---|
| 2026.08.14 | ₩3,588 | ₩3,868 | ₩3,588 | ₩3,814 | +6.32% | 150.6만 |
|---|
| 2026.08.13 | ₩2,987 | ₩3,641 | ₩2,987 | ₩3,574 | +19.64% | 612.3만 |
|---|
| 2026.08.12 | ₩3,481 | ₩3,761 | ₩2,881 | ₩2,961 | -14.94% | 1056.8만 |
|---|
| 2026.08.11 | ₩5,268 | ₩5,268 | ₩4,908 | ₩5,055 | -4.05% | 73.7만 |
|---|
| 2026.08.10 | ₩5,348 | ₩5,361 | ₩5,201 | ₩5,268 | -1.50% | 37.9만 |
|---|
| 2026.08.07 | ₩5,375 | ₩5,441 | ₩5,348 | ₩5,375 | 0.00% | 18.7만 |
|---|
| 2026.08.06 | ₩5,468 | ₩5,495 | ₩5,348 | ₩5,375 | -1.71% | 17.5만 |
|---|
| 2026.08.05 | ₩5,535 | ₩5,535 | ₩5,428 | ₩5,455 | -1.45% | 31.2만 |
|---|
| 2026.08.04 | ₩5,548 | ₩5,655 | ₩5,481 | ₩5,521 | -0.48% | 27.6만 |
|---|
| 2026.08.03 | ₩5,401 | ₩5,695 | ₩5,401 | ₩5,575 | +3.21% | 57만 |
|---|
| 2026.07.31 | ₩5,321 | ₩5,375 | ₩5,201 | ₩5,348 | +0.50% | 25.6만 |
|---|
| 2026.07.30 | ₩5,308 | ₩5,375 | ₩5,161 | ₩5,335 | +0.50% | 29.1만 |
|---|
| 2026.07.29 | ₩5,295 | ₩5,401 | ₩5,255 | ₩5,375 | +1.51% | 19만 |
|---|
| 2026.07.28 | ₩5,188 | ₩5,321 | ₩5,188 | ₩5,281 | +1.80% | 25.2만 |
|---|
| 2026.07.27 | ₩5,108 | ₩5,188 | ₩5,028 | ₩5,148 | +0.78% | 23.2만 |
|---|
| 2026.07.24 | ₩4,988 | ₩5,175 | ₩4,988 | ₩5,028 | +0.80% | 24.3만 |
|---|
| 2026.07.23 | ₩5,028 | ₩5,068 | ₩4,961 | ₩4,988 | -0.80% | 22만 |
|---|
| 2026.07.22 | ₩5,188 | ₩5,188 | ₩4,988 | ₩5,095 | -1.80% | 32.9만 |
|---|
| 2026.07.21 | ₩5,348 | ₩5,401 | ₩5,161 | ₩5,201 | -2.74% | 33.5만 |
|---|
| 2026.07.20 | ₩5,095 | ₩5,428 | ₩5,001 | ₩5,348 | +4.97% | 38.3만 |
|---|
| 2026.07.17 | ₩5,215 | ₩5,295 | ₩4,908 | ₩5,041 | -3.32% | 38.3만 |
|---|
| 2026.07.16 | ₩5,321 | ₩5,415 | ₩5,028 | ₩5,255 | -1.25% | 49.6만 |
|---|
| 2026.07.15 | ₩5,161 | ₩5,335 | ₩5,161 | ₩5,321 | +3.10% | 23.6만 |
|---|
| 2026.07.14 | ₩5,295 | ₩5,308 | ₩5,175 | ₩5,188 | -2.02% | 31.7만 |
|---|
| 2026.07.13 | ₩5,201 | ₩5,388 | ₩5,201 | ₩5,321 | +2.31% | 23.8만 |
|---|
| 2026.07.10 | ₩5,215 | ₩5,268 | ₩5,175 | ₩5,201 | -0.26% | 19.4만 |
|---|
| 2026.07.09 | ₩5,095 | ₩5,175 | ₩5,095 | ₩5,175 | +1.57% | 19.9만 |
|---|
| 2026.07.08 | ₩5,095 | ₩5,175 | ₩5,041 | ₩5,108 | +0.26% | 18.6만 |
|---|
| 2026.07.07 | ₩5,081 | ₩5,201 | ₩5,015 | ₩5,095 | +0.26% | 19.9만 |
|---|
| 2026.07.06 | ₩5,281 | ₩5,401 | ₩5,068 | ₩5,081 | -3.79% | 30.2만 |
|---|
| 2026.07.02 | ₩5,055 | ₩5,308 | ₩5,055 | ₩5,295 | +4.75% | 47.1만 |
|---|
| 2026.07.01 | ₩5,041 | ₩5,135 | ₩4,975 | ₩5,028 | -0.26% | 66.7만 |
|---|
| 2026.06.30 | ₩5,055 | ₩5,201 | ₩5,028 | ₩5,068 | +0.26% | 54.9만 |
|---|
| 2026.06.29 | ₩5,001 | ₩5,175 | ₩4,908 | ₩5,081 | +1.60% | 69.3만 |
|---|
| 2026.06.26 | ₩4,721 | ₩5,015 | ₩4,721 | ₩5,001 | +5.93% | 183.3만 |
|---|
| 2026.06.25 | ₩4,761 | ₩4,788 | ₩4,668 | ₩4,735 | -0.56% | 39.3만 |
|---|
| 2026.06.24 | ₩4,628 | ₩4,801 | ₩4,628 | ₩4,775 | +3.17% | 46.8만 |
|---|
| 2026.06.23 | ₩4,481 | ₩4,668 | ₩4,468 | ₩4,641 | +3.57% | 20.8만 |
|---|
| 2026.06.22 | ₩4,535 | ₩4,695 | ₩4,468 | ₩4,481 | -1.18% | 45.7만 |
|---|
| 2026.06.18 | ₩4,868 | ₩4,881 | ₩4,521 | ₩4,535 | -6.85% | 75.9만 |
|---|
| 2026.06.17 | ₩4,855 | ₩5,041 | ₩4,815 | ₩4,841 | -0.27% | 55.4만 |
|---|
| 2026.06.16 | ₩4,775 | ₩4,895 | ₩4,748 | ₩4,855 | +1.68% | 46.8만 |
|---|
| 2026.06.15 | ₩4,868 | ₩4,895 | ₩4,735 | ₩4,761 | -2.19% | 28.2만 |
|---|
| 2026.06.12 | ₩4,748 | ₩4,921 | ₩4,748 | ₩4,841 | +1.97% | 37.6만 |
|---|
| 2026.06.11 | ₩4,761 | ₩4,801 | ₩4,735 | ₩4,775 | +0.28% | 20.8만 |
|---|
| 2026.06.10 | ₩4,761 | ₩4,841 | ₩4,735 | ₩4,761 | 0.00% | 42.6만 |
|---|
| 2026.06.09 | ₩4,735 | ₩4,855 | ₩4,735 | ₩4,735 | 0.00% | 56.7만 |
|---|
| 2026.06.08 | ₩4,748 | ₩4,801 | ₩4,708 | ₩4,735 | -0.28% | 37.8만 |
|---|
| 2026.06.05 | ₩4,735 | ₩4,775 | ₩4,668 | ₩4,735 | 0.00% | 38.7만 |
|---|
| 2026.06.04 | ₩4,788 | ₩4,815 | ₩4,668 | ₩4,735 | -1.11% | 21.2만 |
|---|
| 2026.06.03 | ₩4,708 | ₩4,761 | ₩4,641 | ₩4,761 | +1.13% | 48.2만 |
|---|
| 2026.06.02 | ₩4,801 | ₩4,801 | ₩4,681 | ₩4,761 | -0.83% | 26.9만 |
|---|
| 2026.06.01 | ₩4,174 | ₩4,855 | ₩4,148 | ₩4,828 | +15.65% | 84.1만 |
|---|
| 2026.05.29 | ₩4,121 | ₩4,228 | ₩4,081 | ₩4,188 | +1.62% | 70.9만 |
|---|
| 2026.05.28 | ₩4,028 | ₩4,188 | ₩4,001 | ₩4,121 | +2.32% | 35.4만 |
|---|
| 2026.05.27 | ₩4,028 | ₩4,161 | ₩4,028 | ₩4,054 | +0.66% | 16.9만 |
|---|
| 2026.05.26 | ₩4,001 | ₩4,094 | ₩4,001 | ₩4,041 | +1.00% | 23.4만 |
|---|
| 2026.05.22 | ₩4,001 | ₩4,041 | ₩3,961 | ₩3,988 | -0.33% | 23.5만 |
|---|
| 2026.05.21 | ₩3,908 | ₩4,041 | ₩3,854 | ₩4,001 | +2.39% | 22.3만 |
|---|
| 2026.05.20 | ₩3,934 | ₩4,028 | ₩3,894 | ₩3,974 | +1.02% | 26.7만 |
|---|
| 2026.05.19 | ₩3,948 | ₩4,014 | ₩3,908 | ₩3,974 | +0.68% | 30.7만 |
|---|
| 2026.05.18 | ₩3,774 | ₩3,988 | ₩3,774 | ₩3,974 | +5.30% | 28.8만 |
|---|
| 2026.05.15 | ₩3,868 | ₩3,908 | ₩3,708 | ₩3,734 | -3.45% | 52.4만 |
|---|
| 2026.05.14 | ₩4,001 | ₩4,108 | ₩3,894 | ₩3,921 | -2.00% | 37.4만 |
|---|
| 2026.05.13 | ₩4,268 | ₩4,268 | ₩3,814 | ₩3,974 | -6.88% | 92만 |
|---|
| 2026.05.12 | ₩4,641 | ₩4,721 | ₩4,454 | ₩4,508 | -2.87% | 23.8만 |
|---|
| 2026.05.11 | ₩4,895 | ₩4,895 | ₩4,628 | ₩4,641 | -5.18% | 19.9만 |
|---|
| 2026.05.08 | ₩4,935 | ₩4,988 | ₩4,868 | ₩4,895 | -0.81% | 28.4만 |
|---|
| 2026.05.07 | ₩4,815 | ₩4,988 | ₩4,801 | ₩4,948 | +2.77% | 17.6만 |
|---|
| 2026.05.06 | ₩4,668 | ₩4,788 | ₩4,575 | ₩4,775 | +2.29% | 18.9만 |
|---|
| 2026.05.05 | ₩4,588 | ₩4,655 | ₩4,535 | ₩4,615 | +0.58% | 23.4만 |
|---|
| 2026.05.04 | ₩4,508 | ₩4,668 | ₩4,495 | ₩4,495 | -0.30% | 34.3만 |
|---|
| 2026.05.01 | ₩4,521 | ₩4,601 | ₩4,468 | ₩4,548 | +0.59% | 24.3만 |
|---|
| 2026.04.30 | ₩4,735 | ₩4,775 | ₩4,508 | ₩4,521 | -4.51% | 41.6만 |
|---|
| 2026.04.29 | ₩4,735 | ₩4,775 | ₩4,681 | ₩4,761 | +0.56% | 18.6만 |
|---|
| 2026.04.28 | ₩4,735 | ₩4,801 | ₩4,721 | ₩4,788 | +1.13% | 16.6만 |
|---|
| 2026.04.27 | ₩4,668 | ₩4,841 | ₩4,655 | ₩4,735 | +1.43% | 23.2만 |
|---|
| 2026.04.24 | ₩4,668 | ₩4,735 | ₩4,615 | ₩4,721 | +1.14% | 20.1만 |
|---|
| 2026.04.23 | ₩4,668 | ₩4,735 | ₩4,615 | ₩4,681 | +0.29% | 13.6만 |
|---|
| 2026.04.22 | ₩4,695 | ₩4,735 | ₩4,628 | ₩4,681 | -0.28% | 18만 |
|---|
| 2026.04.21 | ₩4,881 | ₩4,881 | ₩4,695 | ₩4,695 | -3.83% | 23.4만 |
|---|
| 2026.04.20 | ₩4,815 | ₩4,948 | ₩4,721 | ₩4,868 | +1.11% | 78.6만 |
|---|
| 2026.04.17 | ₩4,735 | ₩4,908 | ₩4,641 | ₩4,841 | +2.25% | 33.8만 |
|---|
| 2026.04.16 | ₩4,708 | ₩4,895 | ₩4,628 | ₩4,641 | -1.42% | 33.2만 |
|---|
| 2026.04.15 | ₩4,601 | ₩4,748 | ₩4,588 | ₩4,655 | +1.16% | 90.6만 |
|---|
| 2026.04.14 | ₩4,508 | ₩4,655 | ₩4,414 | ₩4,601 | +2.07% | 148.3만 |
|---|
| 2026.04.13 | ₩4,374 | ₩4,561 | ₩4,361 | ₩4,508 | +3.05% | 21.5만 |
|---|
| 2026.04.10 | ₩4,521 | ₩4,535 | ₩4,374 | ₩4,374 | -3.24% | 20만 |
|---|
| 2026.04.09 | ₩4,348 | ₩4,641 | ₩4,334 | ₩4,535 | +4.29% | 39.3만 |
|---|
| 2026.04.08 | ₩4,495 | ₩4,535 | ₩4,361 | ₩4,401 | -2.08% | 40.8만 |
|---|
| 2026.04.07 | ₩4,308 | ₩4,441 | ₩4,228 | ₩4,334 | +0.62% | 40.2만 |
|---|
| 2026.04.06 | ₩4,054 | ₩4,361 | ₩3,948 | ₩4,334 | +6.91% | 146.8만 |
|---|
| 2026.04.02 | ₩3,948 | ₩4,068 | ₩3,894 | ₩4,001 | +1.35% | 65.8만 |
|---|
| 2026.04.01 | ₩4,094 | ₩4,134 | ₩3,988 | ₩4,028 | -1.63% | 46.5만 |
|---|
| 2026.03.31 | ₩4,134 | ₩4,174 | ₩4,028 | ₩4,068 | -1.61% | 42.9만 |
|---|
| 2026.03.30 | ₩4,081 | ₩4,121 | ₩4,014 | ₩4,068 | -0.33% | 44.2만 |
|---|
| 2026.03.27 | ₩4,094 | ₩4,148 | ₩4,001 | ₩4,054 | -0.98% | 46.1만 |
|---|
| 2026.03.26 | ₩4,254 | ₩4,294 | ₩4,148 | ₩4,161 | -2.19% | 15.6만 |
|---|
| 2026.03.25 | ₩4,334 | ₩4,401 | ₩4,228 | ₩4,281 | -1.23% | 57만 |
|---|
| 2026.03.24 | ₩4,348 | ₩4,374 | ₩4,228 | ₩4,281 | -1.53% | 34.8만 |
|---|
| 2026.03.23 | ₩4,348 | ₩4,495 | ₩4,281 | ₩4,414 | +1.53% | 26.9만 |
|---|
| 2026.03.20 | ₩4,361 | ₩4,388 | ₩4,254 | ₩4,281 | -1.83% | 46.6만 |
|---|
| 2026.03.19 | ₩4,414 | ₩4,441 | ₩4,308 | ₩4,348 | -1.51% | 27만 |
|---|
| 2026.03.18 | ₩4,521 | ₩4,628 | ₩4,454 | ₩4,468 | -1.18% | 27.5만 |
|---|
| 2026.03.17 | ₩4,495 | ₩4,695 | ₩4,495 | ₩4,588 | +2.08% | 40.6만 |
|---|
| 2026.03.16 | ₩4,441 | ₩4,561 | ₩4,428 | ₩4,521 | +1.80% | 29.1만 |
|---|
| 2026.03.13 | ₩4,481 | ₩4,508 | ₩4,321 | ₩4,388 | -2.08% | 37.5만 |
|---|
| 2026.03.12 | ₩4,535 | ₩4,601 | ₩4,454 | ₩4,481 | -1.18% | 44.8만 |
|---|
| 2026.03.11 | ₩4,495 | ₩4,575 | ₩4,388 | ₩4,535 | +0.89% | 53.7만 |
|---|
| 2026.03.10 | ₩4,668 | ₩4,721 | ₩4,481 | ₩4,508 | -3.43% | 59.1만 |
|---|
| 2026.03.09 | ₩4,615 | ₩4,735 | ₩4,535 | ₩4,708 | +2.02% | 44.2만 |
|---|
| 2026.03.06 | ₩4,561 | ₩4,748 | ₩4,495 | ₩4,735 | +3.80% | 41.8만 |
|---|
| 2026.03.05 | ₩4,708 | ₩4,828 | ₩4,641 | ₩4,668 | -0.85% | 38.7만 |
|---|
| 2026.03.04 | ₩4,761 | ₩4,908 | ₩4,628 | ₩4,748 | -0.28% | 62만 |
|---|
| 2026.03.03 | ₩4,668 | ₩4,908 | ₩4,548 | ₩4,721 | +1.14% | 122만 |
|---|
| 2026.03.02 | ₩4,708 | ₩4,881 | ₩4,601 | ₩4,815 | +2.27% | 74.3만 |
|---|
| 2026.02.27 | ₩4,828 | ₩5,108 | ₩4,655 | ₩4,748 | -1.66% | 246.8만 |
|---|
| 2026.02.26 | ₩4,561 | ₩4,788 | ₩4,548 | ₩4,681 | +2.63% | 55.4만 |
|---|
| 2026.02.25 | ₩4,548 | ₩4,628 | ₩4,441 | ₩4,535 | -0.29% | 77.7만 |
|---|
| 2026.02.24 | ₩4,428 | ₩4,601 | ₩4,374 | ₩4,521 | +2.11% | 39.5만 |
|---|
| 2026.02.23 | ₩4,508 | ₩4,508 | ₩4,348 | ₩4,388 | -2.66% | 100.1만 |
|---|
| 2026.02.20 | ₩4,428 | ₩4,668 | ₩4,374 | ₩4,535 | +2.41% | 44만 |
|---|
| 2026.02.19 | ₩4,294 | ₩4,454 | ₩4,254 | ₩4,428 | +3.11% | 25.8만 |
|---|
| 2026.02.18 | ₩4,308 | ₩4,348 | ₩4,228 | ₩4,308 | 0.00% | 31.7만 |
|---|
| 2026.02.17 | ₩4,401 | ₩4,428 | ₩4,294 | ₩4,308 | -2.12% | 21만 |
|---|
| 2026.02.13 | ₩4,334 | ₩4,428 | ₩4,294 | ₩4,388 | +1.23% | 21.8만 |
|---|
| 2026.02.12 | ₩4,535 | ₩4,548 | ₩4,321 | ₩4,334 | -4.41% | 35.9만 |
|---|
| 2026.02.11 | ₩4,721 | ₩4,721 | ₩4,468 | ₩4,495 | -4.80% | 15.7만 |
|---|
| 2026.02.10 | ₩4,655 | ₩4,801 | ₩4,655 | ₩4,695 | +0.86% | 27.8만 |
|---|
| 2026.02.09 | ₩4,748 | ₩4,801 | ₩4,601 | ₩4,641 | -2.25% | 37.3만 |
|---|
| 2026.02.06 | ₩4,535 | ₩4,895 | ₩4,468 | ₩4,775 | +5.29% | 56.7만 |
|---|
| 2026.02.05 | ₩4,641 | ₩4,681 | ₩4,441 | ₩4,495 | -3.16% | 71.5만 |
|---|
| 2026.02.04 | ₩4,815 | ₩4,855 | ₩4,641 | ₩4,655 | -3.32% | 27.3만 |
|---|
| 2026.02.03 | ₩4,895 | ₩4,908 | ₩4,655 | ₩4,801 | -1.91% | 42.7만 |
|---|
| 2026.02.02 | ₩4,815 | ₩4,961 | ₩4,775 | ₩4,908 | +1.94% | 37.9만 |
|---|
| 2026.01.30 | ₩4,801 | ₩4,855 | ₩4,748 | ₩4,815 | +0.28% | 29.8만 |
|---|
| 2026.01.29 | ₩4,841 | ₩4,881 | ₩4,735 | ₩4,815 | -0.55% | 33.2만 |
|---|
| 2026.01.28 | ₩4,975 | ₩4,975 | ₩4,788 | ₩4,815 | -3.22% | 40.3만 |
|---|
| 2026.01.27 | ₩4,948 | ₩4,988 | ₩4,841 | ₩4,975 | +0.54% | 18만 |
|---|
| 2026.01.26 | ₩4,975 | ₩5,001 | ₩4,855 | ₩4,948 | -0.54% | 36.4만 |
|---|
| 2026.01.23 | ₩5,055 | ₩5,068 | ₩4,988 | ₩5,001 | -1.06% | 20.2만 |
|---|
| 2026.01.22 | ₩5,015 | ₩5,108 | ₩5,015 | ₩5,095 | +1.60% | 17.4만 |
|---|
| 2026.01.21 | ₩5,068 | ₩5,095 | ₩4,961 | ₩5,081 | +0.26% | 14.9만 |
|---|
| 2026.01.20 | ₩5,041 | ₩5,161 | ₩5,015 | ₩5,041 | 0.00% | 17.1만 |
|---|
| 2026.01.16 | ₩5,188 | ₩5,188 | ₩5,028 | ₩5,121 | -1.29% | 26.2만 |
|---|
| 2026.01.15 | ₩5,055 | ₩5,281 | ₩5,001 | ₩5,188 | +2.64% | 25.1만 |
|---|
| 2026.01.14 | ₩5,055 | ₩5,121 | ₩5,028 | ₩5,068 | +0.26% | 22.6만 |
|---|
| 2026.01.13 | ₩5,081 | ₩5,108 | ₩4,908 | ₩5,081 | 0.00% | 18.6만 |
|---|
| 2026.01.12 | ₩5,068 | ₩5,108 | ₩4,975 | ₩5,081 | +0.26% | 17.3만 |
|---|
| 2026.01.09 | ₩5,081 | ₩5,135 | ₩5,028 | ₩5,081 | 0.00% | 19.9만 |
|---|
| 2026.01.08 | ₩5,028 | ₩5,135 | ₩5,015 | ₩5,081 | +1.06% | 22.5만 |
|---|
| 2026.01.07 | ₩5,361 | ₩5,361 | ₩4,975 | ₩5,028 | -6.22% | 39.4만 |
|---|
| 2026.01.06 | ₩5,361 | ₩5,441 | ₩5,321 | ₩5,361 | 0.00% | 23.4만 |
|---|
| 2026.01.05 | ₩5,081 | ₩5,441 | ₩5,081 | ₩5,388 | +6.04% | 44.3만 |
|---|
| 2026.01.02 | ₩5,201 | ₩5,335 | ₩5,095 | ₩5,121 | -1.54% | 38.6만 |
|---|
| 2025.12.31 | ₩5,108 | ₩5,228 | ₩5,095 | ₩5,188 | +1.57% | 31.8만 |
|---|
| 2025.12.30 | ₩5,148 | ₩5,228 | ₩5,121 | ₩5,135 | -0.26% | 20.4만 |
|---|
| 2025.12.29 | ₩5,201 | ₩5,281 | ₩5,121 | ₩5,148 | -1.03% | 46.1만 |
|---|
| 2025.12.26 | ₩5,215 | ₩5,268 | ₩5,135 | ₩5,228 | +0.26% | 29.8만 |
|---|
| 2025.12.24 | ₩5,268 | ₩5,335 | ₩5,201 | ₩5,241 | -0.51% | 23.7만 |
|---|
| 2025.12.23 | ₩5,121 | ₩5,295 | ₩5,121 | ₩5,241 | +2.34% | 34.4만 |
|---|
| 2025.12.22 | ₩5,148 | ₩5,295 | ₩5,135 | ₩5,135 | -0.26% | 34.8만 |
|---|
| 2025.12.19 | ₩5,348 | ₩5,361 | ₩5,148 | ₩5,148 | -3.74% | 72만 |
|---|
| 2025.12.18 | ₩5,415 | ₩5,495 | ₩5,335 | ₩5,348 | -1.23% | 25.6만 |
|---|
| 2025.12.17 | ₩5,415 | ₩5,481 | ₩5,375 | ₩5,375 | -0.74% | 22.4만 |
|---|
| 2025.12.16 | ₩5,335 | ₩5,441 | ₩5,335 | ₩5,401 | +1.25% | 24만 |
|---|
| 2025.12.15 | ₩5,481 | ₩5,588 | ₩5,308 | ₩5,335 | -2.68% | 48.6만 |
|---|
| 2025.12.12 | ₩5,535 | ₩5,561 | ₩5,401 | ₩5,455 | -1.45% | 40.9만 |
|---|
| 2025.12.11 | ₩5,548 | ₩5,655 | ₩5,521 | ₩5,535 | -0.24% | 34만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,668 | ₩5,508 | ₩5,548 | -0.24% | 167.6만 |
|---|
| 2025.12.09 | ₩5,441 | ₩5,628 | ₩5,441 | ₩5,575 | +2.45% | 35.9만 |
|---|
| 2025.12.08 | ₩5,548 | ₩5,575 | ₩5,415 | ₩5,441 | -1.92% | 25.5만 |
|---|
| 2025.12.05 | ₩5,441 | ₩5,615 | ₩5,428 | ₩5,521 | +1.47% | 36.2만 |
|---|
| 2025.12.04 | ₩5,535 | ₩5,761 | ₩5,495 | ₩5,508 | -0.48% | 71.9만 |
|---|
| 2025.12.03 | ₩5,508 | ₩5,535 | ₩5,361 | ₩5,521 | +0.24% | 33.1만 |
|---|
| 2025.12.02 | ₩5,601 | ₩5,735 | ₩5,468 | ₩5,481 | -2.14% | 22.3만 |
|---|
| 2025.12.01 | ₩5,681 | ₩5,735 | ₩5,548 | ₩5,588 | -1.64% | 23.4만 |
|---|
| 2025.11.28 | ₩5,735 | ₩5,775 | ₩5,668 | ₩5,748 | +0.23% | 13.8만 |
|---|
| 2025.11.26 | ₩5,655 | ₩5,788 | ₩5,628 | ₩5,748 | +1.65% | 33.2만 |
|---|
| 2025.11.25 | ₩5,561 | ₩5,708 | ₩5,481 | ₩5,681 | +2.16% | 31.9만 |
|---|
| 2025.11.24 | ₩5,548 | ₩5,615 | ₩5,468 | ₩5,548 | 0.00% | 34.3만 |
|---|
| 2025.11.21 | ₩5,335 | ₩5,681 | ₩5,321 | ₩5,548 | +4.00% | 32.3만 |
|---|
| 2025.11.20 | ₩5,361 | ₩5,455 | ₩5,295 | ₩5,335 | -0.50% | 41.6만 |
|---|
| 2025.11.19 | ₩5,268 | ₩5,428 | ₩5,241 | ₩5,308 | +0.76% | 56만 |
|---|
| 2025.11.18 | ₩5,135 | ₩5,321 | ₩5,081 | ₩5,268 | +2.60% | 33만 |
|---|
| 2025.11.17 | ₩5,321 | ₩5,321 | ₩5,108 | ₩5,161 | -3.01% | 37만 |
|---|
| 2025.11.14 | ₩5,388 | ₩5,415 | ₩5,241 | ₩5,321 | -1.24% | 41.2만 |
|---|
| 2025.11.13 | ₩5,481 | ₩5,521 | ₩5,388 | ₩5,455 | -0.49% | 40.6만 |
|---|
| 2025.11.12 | ₩5,188 | ₩5,561 | ₩5,135 | ₩5,548 | +6.94% | 35.1만 |
|---|
| 2025.11.11 | ₩5,148 | ₩5,228 | ₩5,148 | ₩5,188 | +0.78% | 39만 |
|---|
| 2025.11.10 | ₩5,228 | ₩5,268 | ₩5,081 | ₩5,201 | -0.51% | 54.9만 |
|---|
| 2025.11.07 | ₩5,495 | ₩5,521 | ₩5,215 | ₩5,241 | -4.61% | 36.2만 |
|---|
| 2025.11.06 | ₩5,761 | ₩5,802 | ₩5,481 | ₩5,521 | -4.17% | 74.3만 |
|---|
| 2025.11.05 | ₩5,761 | ₩5,868 | ₩5,641 | ₩5,775 | +0.23% | 57.9만 |
|---|
| 2025.11.04 | ₩5,868 | ₩5,908 | ₩5,561 | ₩5,735 | -2.27% | 101.3만 |
|---|
| 2025.11.03 | ₩5,895 | ₩6,015 | ₩5,561 | ₩5,935 | +0.68% | 96만 |
|---|
| 2025.10.31 | ₩5,641 | ₩6,082 | ₩5,481 | ₩5,895 | +4.49% | 187.2만 |
|---|
| 2025.10.30 | ₩5,481 | ₩5,548 | ₩5,388 | ₩5,388 | -1.70% | 37.5만 |
|---|
| 2025.10.29 | ₩5,681 | ₩5,802 | ₩5,481 | ₩5,521 | -2.82% | 44.1만 |
|---|
| 2025.10.28 | ₩5,668 | ₩5,721 | ₩5,601 | ₩5,708 | +0.71% | 22.4만 |
|---|
| 2025.10.27 | ₩5,655 | ₩5,775 | ₩5,655 | ₩5,681 | +0.47% | 16.2만 |
|---|
| 2025.10.24 | ₩5,748 | ₩5,748 | ₩5,615 | ₩5,655 | -1.62% | 15.2만 |
|---|
| 2025.10.23 | ₩5,681 | ₩5,788 | ₩5,628 | ₩5,695 | +0.23% | 31.3만 |
|---|
| 2025.10.22 | ₩5,788 | ₩5,895 | ₩5,655 | ₩5,668 | -2.07% | 29.4만 |
|---|
| 2025.10.21 | ₩5,761 | ₩5,868 | ₩5,588 | ₩5,788 | +0.46% | 34만 |
|---|
| 2025.10.20 | ₩5,668 | ₩5,761 | ₩5,615 | ₩5,761 | +1.65% | 19.3만 |
|---|
| 2025.10.17 | ₩5,441 | ₩5,842 | ₩5,428 | ₩5,668 | +4.17% | 51만 |
|---|
| 2025.10.16 | ₩5,601 | ₩5,628 | ₩5,375 | ₩5,455 | -2.62% | 46.6만 |
|---|
| 2025.10.15 | ₩5,575 | ₩5,708 | ₩5,575 | ₩5,615 | +0.72% | 32.1만 |
|---|
| 2025.10.14 | ₩5,508 | ₩5,721 | ₩5,481 | ₩5,575 | +1.21% | 65.1만 |
|---|
| 2025.10.13 | ₩5,601 | ₩5,655 | ₩5,495 | ₩5,575 | -0.48% | 49.6만 |
|---|
| 2025.10.10 | ₩5,855 | ₩5,988 | ₩5,508 | ₩5,535 | -5.47% | 69.2만 |
|---|