시장 데이터를 불러오는 중
전체 종목
냅코 시큐리티 테크놀로지스 과거 주가
NAPCO Security Technologies, Inc. - Common Stock · NSSC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NAPCO Security Technologies, Inc. - Common Stock · NSSC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,441 | ₩48,594 | ₩47,066 | ₩48,460 | +2.15% | 23만 |
| 2026.10.08 | ₩47,361 | ₩47,495 | ₩46,543 | ₩47,146 | -0.45% | 42.7만 |
| 2026.10.07 | ₩48,433 | ₩48,956 | ₩46,650 | ₩47,186 | -2.57% | 40.3만 |
| 2026.10.06 | ₩48,929 | ₩49,171 | ₩48,608 | ₩49,131 | +0.41% | 16.4만 |
| 2026.10.05 | ₩48,500 | ₩48,943 | ₩48,058 | ₩48,567 | +0.14% | 41.3만 |
| 2026.10.02 | ₩49,291 | ₩49,291 | ₩48,487 | ₩48,500 | -1.61% | 21.8만 |
| 2026.10.01 | ₩47,857 | ₩48,943 | ₩47,481 | ₩48,527 | +1.40% | 35.9만 |
| 2026.09.30 | ₩47,790 | ₩47,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,763 |
| -0.06% |
| 32.9만 |
| 2026.09.29 | ₩46,985 | ₩47,723 | ₩46,730 | ₩47,696 | +1.51% | 23.3만 |
|---|
| 2026.09.28 | ₩47,361 | ₩47,629 | ₩46,288 | ₩47,012 | -0.74% | 29.8만 |
|---|
| 2026.09.25 | ₩47,924 | ₩48,594 | ₩47,562 | ₩47,816 | -0.22% | 30.4만 |
|---|
| 2026.09.24 | ₩48,111 | ₩48,111 | ₩46,744 | ₩47,843 | -0.56% | 37.6만 |
|---|
| 2026.09.23 | ₩47,951 | ₩48,554 | ₩47,454 | ₩48,219 | +0.56% | 25.2만 |
|---|
| 2026.09.22 | ₩48,715 | ₩48,903 | ₩47,776 | ₩48,111 | -1.24% | 32.8만 |
|---|
| 2026.09.21 | ₩48,688 | ₩48,688 | ₩47,736 | ₩48,031 | -1.35% | 25.8만 |
|---|
| 2026.09.18 | ₩48,125 | ₩48,554 | ₩47,723 | ₩48,447 | +0.67% | 67.8만 |
|---|
| 2026.09.17 | ₩49,546 | ₩49,546 | ₩47,374 | ₩48,205 | -2.71% | 46.8만 |
|---|
| 2026.09.16 | ₩48,326 | ₩48,782 | ₩47,991 | ₩48,715 | +0.80% | 43.4만 |
|---|
| 2026.09.15 | ₩48,018 | ₩48,460 | ₩47,414 | ₩48,205 | +0.39% | 35.9만 |
|---|
| 2026.09.14 | ₩47,951 | ₩48,500 | ₩47,521 | ₩48,085 | +0.28% | 29.8만 |
|---|
| 2026.09.11 | ₩47,615 | ₩48,701 | ₩47,615 | ₩48,621 | +2.11% | 33만 |
|---|
| 2026.09.10 | ₩47,870 | ₩48,433 | ₩47,508 | ₩47,615 | -0.53% | 25.1만 |
|---|
| 2026.09.09 | ₩49,211 | ₩49,694 | ₩47,897 | ₩48,152 | -2.15% | 34.4만 |
|---|
| 2026.09.08 | ₩49,493 | ₩49,935 | ₩48,929 | ₩49,734 | +0.49% | 40.6만 |
|---|
| 2026.09.04 | ₩49,533 | ₩50,257 | ₩48,527 | ₩49,627 | +0.19% | 56.8만 |
|---|
| 2026.09.03 | ₩48,085 | ₩49,908 | ₩47,508 | ₩49,680 | +3.32% | 47.7만 |
|---|
| 2026.09.02 | ₩47,535 | ₩49,090 | ₩47,535 | ₩47,803 | +0.56% | 39.1만 |
|---|
| 2026.09.01 | ₩48,272 | ₩48,769 | ₩46,851 | ₩47,253 | -2.11% | 52만 |
|---|
| 2026.08.31 | ₩47,401 | ₩48,916 | ₩46,999 | ₩48,594 | +2.52% | 53.9만 |
|---|
| 2026.08.28 | ₩47,441 | ₩48,460 | ₩46,462 | ₩47,401 | -0.08% | 43.6만 |
|---|
| 2026.08.27 | ₩46,502 | ₩47,468 | ₩45,470 | ₩47,307 | +1.73% | 111.6만 |
|---|
| 2026.08.26 | ₩48,098 | ₩48,809 | ₩47,240 | ₩47,910 | -0.39% | 65.7만 |
|---|
| 2026.08.25 | ₩50,203 | ₩50,887 | ₩48,004 | ₩48,849 | -2.70% | 68.5만 |
|---|
| 2026.08.24 | ₩61,896 | ₩69,418 | ₩48,782 | ₩50,404 | -18.57% | 233.8만 |
|---|
| 2026.08.21 | ₩50,914 | ₩51,343 | ₩49,895 | ₩51,075 | +0.32% | 35만 |
|---|
| 2026.08.20 | ₩50,230 | ₩51,343 | ₩50,230 | ₩50,646 | +0.83% | 31.6만 |
|---|
| 2026.08.19 | ₩51,155 | ₩51,289 | ₩50,552 | ₩50,686 | -0.92% | 27.7만 |
|---|
| 2026.08.18 | ₩50,498 | ₩50,914 | ₩49,788 | ₩50,699 | +0.40% | 27만 |
|---|
| 2026.08.17 | ₩51,035 | ₩51,410 | ₩50,874 | ₩51,035 | 0.00% | 20.7만 |
|---|
| 2026.08.14 | ₩51,356 | ₩51,584 | ₩50,766 | ₩51,383 | +0.05% | 19만 |
|---|
| 2026.08.13 | ₩52,604 | ₩53,126 | ₩51,249 | ₩51,303 | -2.47% | 20.8만 |
|---|
| 2026.08.12 | ₩53,515 | ₩53,783 | ₩51,853 | ₩52,121 | -2.61% | 22.6만 |
|---|
| 2026.08.11 | ₩53,918 | ₩54,816 | ₩52,805 | ₩53,113 | -1.49% | 24만 |
|---|
| 2026.08.10 | ₩54,896 | ₩55,553 | ₩53,542 | ₩53,649 | -2.27% | 18.9만 |
|---|
| 2026.08.07 | ₩54,762 | ₩55,808 | ₩54,548 | ₩55,460 | +1.27% | 24.7만 |
|---|
| 2026.08.06 | ₩53,810 | ₩55,232 | ₩53,810 | ₩54,870 | +1.97% | 24.6만 |
|---|
| 2026.08.05 | ₩54,038 | ₩54,373 | ₩53,596 | ₩54,092 | +0.10% | 23.1만 |
|---|
| 2026.08.04 | ₩51,799 | ₩54,052 | ₩51,424 | ₩53,931 | +4.12% | 40.2만 |
|---|
| 2026.08.03 | ₩49,975 | ₩51,397 | ₩49,855 | ₩51,075 | +2.20% | 24.2만 |
|---|
| 2026.07.31 | ₩48,688 | ₩49,868 | ₩48,380 | ₩49,721 | +2.12% | 23.5만 |
|---|
| 2026.07.30 | ₩49,184 | ₩49,412 | ₩48,111 | ₩48,769 | -0.85% | 32.4만 |
|---|
| 2026.07.29 | ₩49,452 | ₩50,445 | ₩48,299 | ₩48,769 | -1.38% | 32.9만 |
|---|
| 2026.07.28 | ₩48,728 | ₩50,096 | ₩48,621 | ₩49,949 | +2.50% | 27.5만 |
|---|
| 2026.07.27 | ₩48,380 | ₩49,037 | ₩47,843 | ₩48,809 | +0.89% | 21.5만 |
|---|
| 2026.07.24 | ₩48,313 | ₩48,608 | ₩47,642 | ₩47,924 | -0.80% | 20.7만 |
|---|
| 2026.07.23 | ₩46,878 | ₩48,004 | ₩46,864 | ₩47,816 | +2.00% | 26.3만 |
|---|
| 2026.07.22 | ₩48,219 | ₩48,916 | ₩47,401 | ₩47,696 | -1.08% | 31만 |
|---|
| 2026.07.21 | ₩48,594 | ₩48,996 | ₩47,521 | ₩48,514 | -0.17% | 22.7만 |
|---|
| 2026.07.20 | ₩48,554 | ₩49,023 | ₩48,165 | ₩48,339 | -0.44% | 23.2만 |
|---|
| 2026.07.17 | ₩48,474 | ₩49,452 | ₩48,393 | ₩48,433 | -0.08% | 25.3만 |
|---|
| 2026.07.16 | ₩47,374 | ₩49,251 | ₩47,374 | ₩49,171 | +3.79% | 27.5만 |
|---|
| 2026.07.15 | ₩48,098 | ₩48,688 | ₩47,589 | ₩47,682 | -0.86% | 29만 |
|---|
| 2026.07.14 | ₩48,433 | ₩48,433 | ₩47,656 | ₩48,138 | -0.61% | 24.2만 |
|---|
| 2026.07.13 | ₩48,179 | ₩48,675 | ₩47,763 | ₩47,924 | -0.53% | 28.2만 |
|---|
| 2026.07.10 | ₩48,648 | ₩48,782 | ₩47,682 | ₩48,366 | -0.58% | 48.7만 |
|---|
| 2026.07.09 | ₩49,881 | ₩50,431 | ₩45,859 | ₩48,393 | -2.98% | 67.4만 |
|---|
| 2026.07.08 | ₩50,981 | ₩51,705 | ₩50,498 | ₩51,061 | +0.16% | 38.5만 |
|---|
| 2026.07.07 | ₩52,040 | ₩52,121 | ₩50,874 | ₩51,491 | -1.06% | 27.6만 |
|---|
| 2026.07.06 | ₩50,914 | ₩52,617 | ₩50,686 | ₩52,536 | +3.19% | 22.6만 |
|---|
| 2026.07.02 | ₩51,102 | ₩51,504 | ₩49,908 | ₩50,673 | -0.84% | 23.3만 |
|---|
| 2026.07.01 | ₩50,927 | ₩51,839 | ₩50,539 | ₩50,766 | -0.32% | 28.2만 |
|---|
| 2026.06.30 | ₩50,176 | ₩51,196 | ₩49,975 | ₩50,927 | +1.50% | 26.3만 |
|---|
| 2026.06.29 | ₩49,707 | ₩50,217 | ₩49,171 | ₩50,002 | +0.59% | 33.1만 |
|---|
| 2026.06.26 | ₩49,613 | ₩50,512 | ₩49,251 | ₩50,002 | +0.78% | 90.6만 |
|---|
| 2026.06.25 | ₩50,994 | ₩51,464 | ₩50,069 | ₩50,176 | -1.60% | 54.2만 |
|---|
| 2026.06.24 | ₩50,002 | ₩51,464 | ₩49,895 | ₩50,176 | +0.35% | 49.1만 |
|---|
| 2026.06.23 | ₩49,908 | ₩51,370 | ₩49,680 | ₩50,270 | +0.73% | 56만 |
|---|
| 2026.06.22 | ₩49,519 | ₩50,431 | ₩48,701 | ₩50,284 | +1.54% | 59.1만 |
|---|
| 2026.06.18 | ₩49,412 | ₩50,981 | ₩49,010 | ₩50,136 | +1.47% | 152.9만 |
|---|
| 2026.06.17 | ₩50,311 | ₩50,941 | ₩48,326 | ₩48,353 | -3.89% | 39.8만 |
|---|
| 2026.06.16 | ₩50,713 | ₩51,531 | ₩49,962 | ₩50,270 | -0.87% | 56.2만 |
|---|
| 2026.06.15 | ₩50,793 | ₩51,263 | ₩50,230 | ₩50,378 | -0.82% | 102.6만 |
|---|
| 2026.06.12 | ₩48,849 | ₩50,445 | ₩48,380 | ₩49,908 | +2.17% | 40.2만 |
|---|
| 2026.06.11 | ₩47,548 | ₩49,023 | ₩47,146 | ₩48,849 | +2.74% | 46만 |
|---|
| 2026.06.10 | ₩46,999 | ₩47,749 | ₩46,556 | ₩47,240 | +0.51% | 31.3만 |
|---|
| 2026.06.09 | ₩47,039 | ₩48,299 | ₩46,020 | ₩47,119 | +0.17% | 32.1만 |
|---|
| 2026.06.08 | ₩47,575 | ₩47,575 | ₩46,556 | ₩46,945 | -1.32% | 37.3만 |
|---|
| 2026.06.05 | ₩47,656 | ₩47,870 | ₩46,797 | ₩46,878 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩48,420 | ₩48,836 | ₩47,897 | ₩47,964 | -0.94% | 27만 |
|---|
| 2026.06.03 | ₩48,286 | ₩48,715 | ₩47,897 | ₩48,259 | -0.06% | 37.8만 |
|---|
| 2026.06.02 | ₩47,294 | ₩48,836 | ₩47,294 | ₩48,541 | +2.64% | 38.8만 |
|---|
| 2026.06.01 | ₩49,506 | ₩50,230 | ₩46,610 | ₩47,294 | -4.47% | 58.3만 |
|---|
| 2026.05.29 | ₩49,372 | ₩50,351 | ₩48,943 | ₩50,324 | +1.93% | 70만 |
|---|
| 2026.05.28 | ₩48,326 | ₩49,479 | ₩47,267 | ₩49,305 | +2.03% | 34.6만 |
|---|
| 2026.05.27 | ₩49,855 | ₩50,042 | ₩48,353 | ₩48,487 | -2.74% | 34.2만 |
|---|
| 2026.05.26 | ₩50,311 | ₩51,048 | ₩49,613 | ₩49,734 | -1.15% | 38.8만 |
|---|
| 2026.05.22 | ₩49,560 | ₩50,297 | ₩49,385 | ₩50,163 | +1.22% | 22.5만 |
|---|
| 2026.05.21 | ₩49,050 | ₩50,002 | ₩48,433 | ₩49,198 | +0.30% | 53.5만 |
|---|
| 2026.05.20 | ₩48,393 | ₩49,694 | ₩47,816 | ₩49,238 | +1.75% | 58.5만 |
|---|
| 2026.05.19 | ₩48,339 | ₩48,661 | ₩47,226 | ₩48,031 | -0.64% | 28.6만 |
|---|
| 2026.05.18 | ₩49,506 | ₩49,506 | ₩47,910 | ₩48,380 | -2.28% | 56.5만 |
|---|
| 2026.05.15 | ₩49,613 | ₩50,176 | ₩48,152 | ₩48,567 | -2.11% | 44.8만 |
|---|
| 2026.05.14 | ₩51,477 | ₩52,590 | ₩50,244 | ₩50,311 | -2.27% | 34.5만 |
|---|
| 2026.05.13 | ₩51,410 | ₩52,054 | ₩49,949 | ₩50,807 | -1.17% | 51.1만 |
|---|
| 2026.05.12 | ₩53,542 | ₩53,542 | ₩51,182 | ₩51,343 | -4.11% | 33.3만 |
|---|
| 2026.05.11 | ₩54,668 | ₩55,138 | ₩53,582 | ₩53,918 | -1.37% | 36.6만 |
|---|
| 2026.05.08 | ₩56,398 | ₩56,398 | ₩54,333 | ₩54,736 | -2.95% | 34.4만 |
|---|
| 2026.05.07 | ₩55,781 | ₩57,136 | ₩55,044 | ₩55,755 | -0.05% | 58.4만 |
|---|
| 2026.05.06 | ₩56,975 | ₩57,109 | ₩54,722 | ₩55,299 | -2.94% | 34.9만 |
|---|
| 2026.05.05 | ₩53,113 | ₩56,586 | ₩53,086 | ₩56,076 | +5.58% | 68.7만 |
|---|
| 2026.05.04 | ₩61,869 | ₩62,379 | ₩52,510 | ₩53,113 | -14.15% | 104.5만 |
|---|
| 2026.05.01 | ₩62,821 | ₩63,290 | ₩61,681 | ₩62,647 | -0.28% | 29.1만 |
|---|
| 2026.04.30 | ₩60,944 | ₩62,727 | ₩60,408 | ₩62,687 | +2.86% | 23.3만 |
|---|
| 2026.04.29 | ₩61,172 | ₩61,239 | ₩60,019 | ₩60,582 | -0.96% | 27.9만 |
|---|
| 2026.04.28 | ₩61,588 | ₩61,896 | ₩60,019 | ₩61,212 | -0.61% | 30.6만 |
|---|
| 2026.04.27 | ₩61,561 | ₩62,151 | ₩60,917 | ₩61,802 | +0.39% | 28.9만 |
|---|
| 2026.04.24 | ₩60,501 | ₩61,614 | ₩59,911 | ₩61,561 | +1.75% | 21.9만 |
|---|
| 2026.04.23 | ₩61,172 | ₩61,427 | ₩59,791 | ₩60,180 | -1.62% | 27만 |
|---|
| 2026.04.22 | ₩61,413 | ₩61,815 | ₩60,180 | ₩60,729 | -1.11% | 21.8만 |
|---|
| 2026.04.21 | ₩61,534 | ₩62,285 | ₩60,984 | ₩61,239 | -0.48% | 30.9만 |
|---|
| 2026.04.20 | ₩60,850 | ₩62,043 | ₩60,823 | ₩61,561 | +1.17% | 27.5만 |
|---|
| 2026.04.17 | ₩61,038 | ₩61,748 | ₩60,005 | ₩60,850 | -0.31% | 30만 |
|---|
| 2026.04.16 | ₩59,281 | ₩59,992 | ₩58,772 | ₩59,925 | +1.09% | 24.6만 |
|---|
| 2026.04.15 | ₩58,866 | ₩59,415 | ₩58,128 | ₩59,281 | +0.71% | 22.1만 |
|---|
| 2026.04.14 | ₩59,791 | ₩60,461 | ₩58,316 | ₩59,228 | -0.94% | 34.6만 |
|---|
| 2026.04.13 | ₩56,988 | ₩59,040 | ₩56,868 | ₩59,000 | +3.53% | 32.4만 |
|---|
| 2026.04.10 | ₩56,640 | ₩57,471 | ₩56,063 | ₩57,323 | +1.21% | 31.3만 |
|---|
| 2026.04.09 | ₩56,854 | ₩57,270 | ₩56,264 | ₩56,425 | -0.75% | 33.4만 |
|---|
| 2026.04.08 | ₩58,289 | ₩58,959 | ₩57,028 | ₩57,109 | -2.02% | 57.8만 |
|---|
| 2026.04.07 | ₩53,636 | ₩55,795 | ₩53,636 | ₩55,661 | +3.77% | 40.4만 |
|---|
| 2026.04.06 | ₩53,301 | ₩54,065 | ₩52,671 | ₩53,958 | +1.23% | 26.5만 |
|---|
| 2026.04.02 | ₩51,289 | ₩53,529 | ₩51,289 | ₩53,462 | +4.24% | 27.6만 |
|---|
| 2026.04.01 | ₩53,261 | ₩53,931 | ₩52,845 | ₩52,899 | -0.68% | 35.3만 |
|---|
| 2026.03.31 | ₩51,558 | ₩53,113 | ₩51,263 | ₩52,818 | +2.44% | 29.1만 |
|---|
| 2026.03.30 | ₩52,081 | ₩52,081 | ₩50,297 | ₩50,820 | -2.42% | 41.1만 |
|---|
| 2026.03.27 | ₩51,638 | ₩52,456 | ₩50,968 | ₩51,370 | -0.52% | 44만 |
|---|
| 2026.03.26 | ₩54,628 | ₩55,017 | ₩51,651 | ₩52,188 | -4.47% | 48.6만 |
|---|
| 2026.03.25 | ₩58,168 | ₩58,168 | ₩55,205 | ₩55,647 | -4.33% | 51.7만 |
|---|
| 2026.03.24 | ₩56,492 | ₩58,208 | ₩56,264 | ₩57,310 | +1.45% | 66.9만 |
|---|
| 2026.03.23 | ₩56,103 | ₩57,712 | ₩55,446 | ₩57,216 | +1.98% | 47.1만 |
|---|
| 2026.03.20 | ₩56,827 | ₩56,827 | ₩54,293 | ₩54,508 | -4.08% | 104.9만 |
|---|
| 2026.03.19 | ₩56,331 | ₩57,082 | ₩54,387 | ₩56,747 | +0.74% | 71.7만 |
|---|
| 2026.03.18 | ₩58,168 | ₩58,276 | ₩56,385 | ₩57,069 | -1.89% | 88만 |
|---|
| 2026.03.17 | ₩57,444 | ₩58,463 | ₩56,961 | ₩58,450 | +1.75% | 55만 |
|---|
| 2026.03.16 | ₩57,846 | ₩58,892 | ₩57,189 | ₩57,444 | -0.70% | 87.2만 |
|---|
| 2026.03.13 | ₩56,586 | ₩57,323 | ₩56,412 | ₩57,082 | +0.88% | 106.3만 |
|---|
| 2026.03.12 | ₩55,728 | ₩56,868 | ₩54,937 | ₩56,519 | +1.42% | 676.8만 |
|---|
| 2026.03.11 | ₩58,141 | ₩58,356 | ₩56,666 | ₩57,055 | -1.87% | 81.4만 |
|---|
| 2026.03.10 | ₩57,458 | ₩59,683 | ₩57,337 | ₩58,195 | +1.28% | 65.2만 |
|---|
| 2026.03.09 | ₩56,398 | ₩58,007 | ₩54,937 | ₩57,726 | +2.35% | 120만 |
|---|
| 2026.03.06 | ₩56,251 | ₩56,506 | ₩54,896 | ₩55,191 | -1.88% | 44.9만 |
|---|
| 2026.03.05 | ₩57,377 | ₩59,281 | ₩56,599 | ₩57,109 | -0.47% | 106.9만 |
|---|
| 2026.03.04 | ₩58,383 | ₩58,919 | ₩57,337 | ₩58,423 | +0.07% | 37.1만 |
|---|
| 2026.03.03 | ₩58,343 | ₩58,503 | ₩56,599 | ₩57,967 | -0.64% | 43.3만 |
|---|
| 2026.03.02 | ₩61,212 | ₩61,360 | ₩59,536 | ₩59,898 | -2.15% | 65.3만 |
|---|
| 2026.02.27 | ₩61,923 | ₩62,580 | ₩61,078 | ₩62,499 | +0.93% | 104.8만 |
|---|
| 2026.02.26 | ₩63,411 | ₩63,425 | ₩61,936 | ₩62,553 | -1.35% | 27.1만 |
|---|
| 2026.02.25 | ₩62,298 | ₩63,371 | ₩61,011 | ₩63,331 | +1.66% | 35.9만 |
|---|
| 2026.02.24 | ₩61,909 | ₩63,237 | ₩61,038 | ₩61,641 | -0.43% | 41.9만 |
|---|
| 2026.02.23 | ₩61,078 | ₩61,574 | ₩59,643 | ₩61,507 | +0.70% | 44.6만 |
|---|
| 2026.02.20 | ₩60,086 | ₩61,789 | ₩59,831 | ₩61,494 | +2.34% | 53.4만 |
|---|
| 2026.02.19 | ₩58,021 | ₩60,381 | ₩57,283 | ₩60,314 | +3.95% | 73만 |
|---|
| 2026.02.18 | ₩59,201 | ₩59,764 | ₩58,088 | ₩58,316 | -1.49% | 45.6만 |
|---|
| 2026.02.17 | ₩59,375 | ₩60,032 | ₩57,632 | ₩59,174 | -0.34% | 67.3만 |
|---|
| 2026.02.13 | ₩57,297 | ₩60,917 | ₩56,841 | ₩59,201 | +3.32% | 101.4만 |
|---|
| 2026.02.12 | ₩58,584 | ₩59,670 | ₩55,393 | ₩57,109 | -2.52% | 101.5만 |
|---|
| 2026.02.11 | ₩57,136 | ₩57,873 | ₩56,331 | ₩57,659 | +0.92% | 37.5만 |
|---|
| 2026.02.10 | ₩58,048 | ₩58,048 | ₩56,385 | ₩57,163 | -1.52% | 41.6만 |
|---|
| 2026.02.09 | ₩58,101 | ₩59,362 | ₩57,659 | ₩57,686 | -0.72% | 38.9만 |
|---|
| 2026.02.06 | ₩58,477 | ₩59,053 | ₩57,042 | ₩58,530 | +0.09% | 57.5만 |
|---|
| 2026.02.05 | ₩58,329 | ₩58,396 | ₩55,929 | ₩58,289 | -0.07% | 106.7만 |
|---|
| 2026.02.04 | ₩59,000 | ₩60,448 | ₩57,605 | ₩58,638 | -0.61% | 55.9만 |
|---|
| 2026.02.03 | ₩55,781 | ₩58,906 | ₩55,674 | ₩58,651 | +5.14% | 82.4만 |
|---|
| 2026.02.02 | ₩52,563 | ₩55,808 | ₩50,525 | ₩55,004 | +4.64% | 77만 |
|---|
| 2026.01.30 | ₩51,169 | ₩52,416 | ₩49,023 | ₩49,466 | -3.33% | 73.2만 |
|---|
| 2026.01.29 | ₩51,491 | ₩52,161 | ₩50,874 | ₩51,356 | -0.26% | 31.3만 |
|---|
| 2026.01.28 | ₩51,611 | ₩52,241 | ₩50,914 | ₩51,638 | +0.05% | 41.3만 |
|---|
| 2026.01.27 | ₩51,933 | ₩52,443 | ₩51,383 | ₩51,598 | -0.65% | 23.2만 |
|---|
| 2026.01.26 | ₩51,678 | ₩52,751 | ₩51,450 | ₩52,081 | +0.78% | 37만 |
|---|
| 2026.01.23 | ₩52,925 | ₩52,925 | ₩51,356 | ₩51,665 | -2.38% | 21.5만 |
|---|
| 2026.01.22 | ₩51,786 | ₩54,159 | ₩51,692 | ₩53,194 | +2.72% | 33.4만 |
|---|
| 2026.01.21 | ₩51,504 | ₩52,282 | ₩50,793 | ₩51,155 | -0.68% | 63.8만 |
|---|
| 2026.01.20 | ₩50,565 | ₩51,987 | ₩50,498 | ₩51,021 | +0.90% | 43만 |
|---|
| 2026.01.16 | ₩53,448 | ₩53,489 | ₩51,598 | ₩51,759 | -3.16% | 51.8만 |
|---|
| 2026.01.15 | ₩53,113 | ₩53,676 | ₩52,604 | ₩52,992 | -0.23% | 27.5만 |
|---|
| 2026.01.14 | ₩53,234 | ₩54,467 | ₩52,563 | ₩52,952 | -0.53% | 44.9만 |
|---|
| 2026.01.13 | ₩57,230 | ₩57,913 | ₩52,872 | ₩52,952 | -7.47% | 47.4만 |
|---|
| 2026.01.12 | ₩56,345 | ₩57,002 | ₩56,090 | ₩56,881 | +0.95% | 13.3만 |
|---|
| 2026.01.09 | ₩56,720 | ₩57,243 | ₩56,251 | ₩56,519 | -0.35% | 16.2만 |
|---|
| 2026.01.08 | ₩55,111 | ₩56,774 | ₩54,870 | ₩56,653 | +2.80% | 29.4만 |
|---|
| 2026.01.07 | ₩56,304 | ₩56,304 | ₩54,843 | ₩55,111 | -2.12% | 22.7만 |
|---|
| 2026.01.06 | ₩55,084 | ₩56,599 | ₩54,400 | ₩56,559 | +2.68% | 27.6만 |
|---|
| 2026.01.05 | ₩55,835 | ₩56,492 | ₩54,977 | ₩55,379 | -0.82% | 33.5만 |
|---|
| 2026.01.02 | ₩56,009 | ₩56,868 | ₩55,111 | ₩55,486 | -0.93% | 13.7만 |
|---|
| 2025.12.31 | ₩56,358 | ₩56,935 | ₩55,795 | ₩55,916 | -0.79% | 33.5만 |
|---|
| 2025.12.30 | ₩56,438 | ₩56,559 | ₩55,741 | ₩56,318 | -0.21% | 14.5만 |
|---|
| 2025.12.29 | ₩57,256 | ₩57,766 | ₩55,902 | ₩56,385 | -1.52% | 14.7만 |
|---|
| 2025.12.26 | ₩56,398 | ₩57,766 | ₩55,768 | ₩57,337 | +1.66% | 33만 |
|---|
| 2025.12.24 | ₩56,532 | ₩56,747 | ₩55,983 | ₩56,237 | -0.52% | 18.3만 |
|---|
| 2025.12.23 | ₩56,559 | ₩56,921 | ₩55,835 | ₩56,573 | +0.02% | 17.3만 |
|---|
| 2025.12.22 | ₩57,632 | ₩58,222 | ₩56,787 | ₩56,814 | -1.42% | 24.8만 |
|---|
| 2025.12.19 | ₩58,329 | ₩59,013 | ₩57,122 | ₩57,659 | -1.15% | 98.8만 |
|---|
| 2025.12.18 | ₩58,302 | ₩58,866 | ₩57,230 | ₩58,745 | +0.76% | 45.7만 |
|---|
| 2025.12.17 | ₩56,733 | ₩57,873 | ₩56,519 | ₩57,672 | +1.65% | 35만 |
|---|
| 2025.12.16 | ₩55,647 | ₩57,163 | ₩55,258 | ₩56,881 | +2.22% | 40.9만 |
|---|
| 2025.12.15 | ₩56,532 | ₩56,801 | ₩55,124 | ₩55,647 | -1.57% | 34.5만 |
|---|
| 2025.12.12 | ₩57,538 | ₩57,538 | ₩54,963 | ₩56,438 | -1.91% | 59.2만 |
|---|
| 2025.12.11 | ₩56,385 | ₩57,940 | ₩55,902 | ₩57,766 | +2.45% | 23.9만 |
|---|
| 2025.12.10 | ₩55,285 | ₩57,377 | ₩54,990 | ₩56,425 | +2.06% | 53.2만 |
|---|
| 2025.12.09 | ₩55,942 | ₩57,082 | ₩55,527 | ₩55,553 | -0.70% | 24.3만 |
|---|
| 2025.12.08 | ₩55,956 | ₩56,693 | ₩55,500 | ₩56,452 | +0.89% | 42만 |
|---|
| 2025.12.05 | ₩54,749 | ₩55,889 | ₩54,280 | ₩55,393 | +1.18% | 50.1만 |
|---|
| 2025.12.04 | ₩54,695 | ₩55,714 | ₩54,011 | ₩54,883 | +0.34% | 37.4만 |
|---|
| 2025.12.03 | ₩53,515 | ₩55,084 | ₩52,255 | ₩55,004 | +2.78% | 38만 |
|---|
| 2025.12.02 | ₩51,209 | ₩53,529 | ₩50,834 | ₩53,475 | +4.43% | 68.8만 |
|---|
| 2025.12.01 | ₩53,515 | ₩53,515 | ₩50,471 | ₩50,699 | -5.26% | 58.8만 |
|---|
| 2025.11.28 | ₩55,057 | ₩55,057 | ₩53,623 | ₩54,172 | -1.61% | 11.5만 |
|---|
| 2025.11.26 | ₩54,038 | ₩54,843 | ₩53,743 | ₩54,655 | +1.14% | 16.4만 |
|---|
| 2025.11.25 | ₩52,282 | ₩54,427 | ₩52,282 | ₩54,360 | +3.98% | 26.4만 |
|---|
| 2025.11.24 | ₩52,067 | ₩53,033 | ₩51,625 | ₩52,000 | -0.13% | 39.2만 |
|---|
| 2025.11.21 | ₩50,927 | ₩52,402 | ₩50,766 | ₩51,719 | +1.55% | 56.5만 |
|---|
| 2025.11.20 | ₩54,441 | ₩54,910 | ₩50,753 | ₩50,954 | -6.40% | 52.5만 |
|---|
| 2025.11.19 | ₩52,697 | ₩53,730 | ₩52,376 | ₩53,086 | +0.74% | 37만 |
|---|
| 2025.11.18 | ₩53,529 | ₩54,293 | ₩52,536 | ₩52,697 | -1.55% | 17.3만 |
|---|
| 2025.11.17 | ₩54,052 | ₩54,963 | ₩53,395 | ₩53,931 | -0.22% | 25.1만 |
|---|
| 2025.11.14 | ₩53,207 | ₩54,682 | ₩52,992 | ₩54,105 | +1.69% | 26.4만 |
|---|
| 2025.11.13 | ₩56,197 | ₩56,438 | ₩53,663 | ₩54,159 | -3.63% | 24만 |
|---|
| 2025.11.12 | ₩56,143 | ₩56,720 | ₩55,634 | ₩56,251 | +0.19% | 16.8만 |
|---|
| 2025.11.11 | ₩56,747 | ₩56,760 | ₩55,728 | ₩55,755 | -1.75% | 16.4만 |
|---|
| 2025.11.10 | ₩57,055 | ₩57,538 | ₩55,017 | ₩56,787 | -0.47% | 26.3만 |
|---|
| 2025.11.07 | ₩57,015 | ₩57,739 | ₩55,433 | ₩56,506 | -0.89% | 44.6만 |
|---|
| 2025.11.06 | ₩59,093 | ₩59,523 | ₩56,506 | ₩57,417 | -2.84% | 34.4만 |
|---|
| 2025.11.05 | ₩55,352 | ₩59,616 | ₩55,352 | ₩59,536 | +7.56% | 43.3만 |
|---|
| 2025.11.04 | ₩56,546 | ₩56,613 | ₩53,904 | ₩55,446 | -1.94% | 57.5만 |
|---|
| 2025.11.03 | ₩62,459 | ₩64,524 | ₩50,351 | ₩54,655 | -12.49% | 75.1만 |
|---|
| 2025.10.31 | ₩58,731 | ₩59,335 | ₩58,343 | ₩59,201 | +0.80% | 39.2만 |
|---|
| 2025.10.30 | ₩58,624 | ₩59,295 | ₩58,155 | ₩58,705 | +0.14% | 16.4만 |
|---|
| 2025.10.29 | ₩58,973 | ₩59,885 | ₩58,021 | ₩58,678 | -0.50% | 24.6만 |
|---|
| 2025.10.28 | ₩59,026 | ₩59,174 | ₩57,256 | ₩59,000 | -0.05% | 21.8만 |
|---|
| 2025.10.27 | ₩59,590 | ₩60,099 | ₩59,093 | ₩59,134 | -0.77% | 23.1만 |
|---|
| 2025.10.24 | ₩59,616 | ₩60,528 | ₩59,053 | ₩59,120 | -0.83% | 37.4만 |
|---|
| 2025.10.23 | ₩58,222 | ₩59,388 | ₩58,222 | ₩58,906 | +1.17% | 18.8만 |
|---|
| 2025.10.22 | ₩58,571 | ₩58,852 | ₩57,230 | ₩58,249 | -0.55% | 22.6만 |
|---|
| 2025.10.21 | ₩58,731 | ₩59,523 | ₩58,316 | ₩58,664 | -0.11% | 16만 |
|---|
| 2025.10.20 | ₩58,450 | ₩59,415 | ₩58,450 | ₩58,731 | +0.48% | 26만 |
|---|
| 2025.10.17 | ₩58,141 | ₩59,456 | ₩57,712 | ₩58,155 | +0.02% | 25.6만 |
|---|
| 2025.10.16 | ₩58,678 | ₩59,067 | ₩57,860 | ₩57,913 | -1.30% | 31.5만 |
|---|
| 2025.10.15 | ₩57,913 | ₩58,892 | ₩57,860 | ₩58,329 | +0.72% | 25.7만 |
|---|
| 2025.10.14 | ₩56,425 | ₩57,793 | ₩55,768 | ₩57,632 | +2.14% | 16.5만 |
|---|
| 2025.10.13 | ₩57,471 | ₩57,605 | ₩56,438 | ₩57,122 | -0.61% | 16만 |
|---|
| 2025.10.10 | ₩58,530 | ₩58,651 | ₩56,157 | ₩56,237 | -3.92% | 24.3만 |
|---|