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 | ₩47,313 | ₩48,463 | ₩46,939 | ₩48,329 | +2.15% | 23만 |
| 2026.10.08 | ₩47,233 | ₩47,366 | ₩46,417 | ₩47,019 | -0.45% | 42.7만 |
| 2026.10.07 | ₩48,303 | ₩48,824 | ₩46,524 | ₩47,059 | -2.57% | 40.3만 |
| 2026.10.06 | ₩48,797 | ₩49,038 | ₩48,476 | ₩48,998 | +0.41% | 16.4만 |
| 2026.10.05 | ₩48,369 | ₩48,811 | ₩47,928 | ₩48,436 | +0.14% | 41.3만 |
| 2026.10.02 | ₩49,158 | ₩49,158 | ₩48,356 | ₩48,369 | -1.61% | 21.8만 |
| 2026.10.01 | ₩47,728 | ₩48,811 | ₩47,353 | ₩48,396 | +1.40% | 35.9만 |
| 2026.09.30 | ₩47,661 | ₩47,794 | ₩47,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,634 |
| -0.06% |
| 32.9만 |
| 2026.09.29 | ₩46,858 | ₩47,594 | ₩46,604 | ₩47,567 | +1.51% | 23.3만 |
|---|
| 2026.09.28 | ₩47,233 | ₩47,500 | ₩46,163 | ₩46,885 | -0.74% | 29.8만 |
|---|
| 2026.09.25 | ₩47,794 | ₩48,463 | ₩47,433 | ₩47,687 | -0.22% | 30.4만 |
|---|
| 2026.09.24 | ₩47,982 | ₩47,982 | ₩46,618 | ₩47,714 | -0.56% | 37.6만 |
|---|
| 2026.09.23 | ₩47,821 | ₩48,423 | ₩47,326 | ₩48,089 | +0.56% | 25.2만 |
|---|
| 2026.09.22 | ₩48,583 | ₩48,771 | ₩47,647 | ₩47,982 | -1.24% | 32.8만 |
|---|
| 2026.09.21 | ₩48,557 | ₩48,557 | ₩47,607 | ₩47,901 | -1.35% | 25.8만 |
|---|
| 2026.09.18 | ₩47,995 | ₩48,423 | ₩47,594 | ₩48,316 | +0.67% | 67.8만 |
|---|
| 2026.09.17 | ₩49,412 | ₩49,412 | ₩47,246 | ₩48,075 | -2.71% | 46.8만 |
|---|
| 2026.09.16 | ₩48,196 | ₩48,650 | ₩47,861 | ₩48,583 | +0.80% | 43.4만 |
|---|
| 2026.09.15 | ₩47,888 | ₩48,329 | ₩47,286 | ₩48,075 | +0.39% | 35.9만 |
|---|
| 2026.09.14 | ₩47,821 | ₩48,369 | ₩47,393 | ₩47,955 | +0.28% | 29.8만 |
|---|
| 2026.09.11 | ₩47,487 | ₩48,570 | ₩47,487 | ₩48,490 | +2.11% | 33만 |
|---|
| 2026.09.10 | ₩47,741 | ₩48,303 | ₩47,380 | ₩47,487 | -0.53% | 25.1만 |
|---|
| 2026.09.09 | ₩49,078 | ₩49,560 | ₩47,768 | ₩48,022 | -2.15% | 34.4만 |
|---|
| 2026.09.08 | ₩49,359 | ₩49,800 | ₩48,797 | ₩49,600 | +0.49% | 40.6만 |
|---|
| 2026.09.04 | ₩49,399 | ₩50,121 | ₩48,396 | ₩49,493 | +0.19% | 56.8만 |
|---|
| 2026.09.03 | ₩47,955 | ₩49,774 | ₩47,380 | ₩49,546 | +3.32% | 47.7만 |
|---|
| 2026.09.02 | ₩47,407 | ₩48,958 | ₩47,407 | ₩47,674 | +0.56% | 39.1만 |
|---|
| 2026.09.01 | ₩48,142 | ₩48,637 | ₩46,725 | ₩47,126 | -2.11% | 52만 |
|---|
| 2026.08.31 | ₩47,273 | ₩48,784 | ₩46,872 | ₩48,463 | +2.52% | 53.9만 |
|---|
| 2026.08.28 | ₩47,313 | ₩48,329 | ₩46,337 | ₩47,273 | -0.08% | 43.6만 |
|---|
| 2026.08.27 | ₩46,377 | ₩47,340 | ₩45,347 | ₩47,179 | +1.73% | 111.6만 |
|---|
| 2026.08.26 | ₩47,968 | ₩48,677 | ₩47,112 | ₩47,781 | -0.39% | 65.7만 |
|---|
| 2026.08.25 | ₩50,068 | ₩50,750 | ₩47,875 | ₩48,717 | -2.70% | 68.5만 |
|---|
| 2026.08.24 | ₩61,729 | ₩69,231 | ₩48,650 | ₩50,268 | -18.57% | 233.8만 |
|---|
| 2026.08.21 | ₩50,777 | ₩51,204 | ₩49,760 | ₩50,937 | +0.32% | 35만 |
|---|
| 2026.08.20 | ₩50,095 | ₩51,204 | ₩50,095 | ₩50,509 | +0.83% | 31.6만 |
|---|
| 2026.08.19 | ₩51,017 | ₩51,151 | ₩50,415 | ₩50,549 | -0.92% | 27.7만 |
|---|
| 2026.08.18 | ₩50,362 | ₩50,777 | ₩49,653 | ₩50,563 | +0.40% | 27만 |
|---|
| 2026.08.17 | ₩50,897 | ₩51,271 | ₩50,736 | ₩50,897 | 0.00% | 20.7만 |
|---|
| 2026.08.14 | ₩51,218 | ₩51,445 | ₩50,629 | ₩51,245 | +0.05% | 19만 |
|---|
| 2026.08.13 | ₩52,461 | ₩52,983 | ₩51,111 | ₩51,164 | -2.47% | 20.8만 |
|---|
| 2026.08.12 | ₩53,371 | ₩53,638 | ₩51,713 | ₩51,980 | -2.61% | 22.6만 |
|---|
| 2026.08.11 | ₩53,772 | ₩54,668 | ₩52,662 | ₩52,970 | -1.49% | 24만 |
|---|
| 2026.08.10 | ₩54,748 | ₩55,404 | ₩53,398 | ₩53,505 | -2.27% | 18.9만 |
|---|
| 2026.08.07 | ₩54,615 | ₩55,658 | ₩54,401 | ₩55,310 | +1.27% | 24.7만 |
|---|
| 2026.08.06 | ₩53,665 | ₩55,083 | ₩53,665 | ₩54,721 | +1.97% | 24.6만 |
|---|
| 2026.08.05 | ₩53,892 | ₩54,227 | ₩53,451 | ₩53,946 | +0.10% | 23.1만 |
|---|
| 2026.08.04 | ₩51,659 | ₩53,906 | ₩51,285 | ₩53,785 | +4.12% | 40.2만 |
|---|
| 2026.08.03 | ₩49,840 | ₩51,258 | ₩49,720 | ₩50,937 | +2.20% | 24.2만 |
|---|
| 2026.07.31 | ₩48,557 | ₩49,733 | ₩48,249 | ₩49,586 | +2.12% | 23.5만 |
|---|
| 2026.07.30 | ₩49,051 | ₩49,279 | ₩47,982 | ₩48,637 | -0.85% | 32.4만 |
|---|
| 2026.07.29 | ₩49,319 | ₩50,308 | ₩48,169 | ₩48,637 | -1.38% | 32.9만 |
|---|
| 2026.07.28 | ₩48,597 | ₩49,961 | ₩48,490 | ₩49,814 | +2.50% | 27.5만 |
|---|
| 2026.07.27 | ₩48,249 | ₩48,904 | ₩47,714 | ₩48,677 | +0.89% | 21.5만 |
|---|
| 2026.07.24 | ₩48,182 | ₩48,476 | ₩47,514 | ₩47,794 | -0.80% | 20.7만 |
|---|
| 2026.07.23 | ₩46,751 | ₩47,875 | ₩46,738 | ₩47,687 | +2.00% | 26.3만 |
|---|
| 2026.07.22 | ₩48,089 | ₩48,784 | ₩47,273 | ₩47,567 | -1.08% | 31만 |
|---|
| 2026.07.21 | ₩48,463 | ₩48,864 | ₩47,393 | ₩48,383 | -0.17% | 22.7만 |
|---|
| 2026.07.20 | ₩48,423 | ₩48,891 | ₩48,035 | ₩48,209 | -0.44% | 23.2만 |
|---|
| 2026.07.17 | ₩48,343 | ₩49,319 | ₩48,262 | ₩48,303 | -0.08% | 25.3만 |
|---|
| 2026.07.16 | ₩47,246 | ₩49,118 | ₩47,246 | ₩49,038 | +3.79% | 27.5만 |
|---|
| 2026.07.15 | ₩47,968 | ₩48,557 | ₩47,460 | ₩47,554 | -0.86% | 29만 |
|---|
| 2026.07.14 | ₩48,303 | ₩48,303 | ₩47,527 | ₩48,008 | -0.61% | 24.2만 |
|---|
| 2026.07.13 | ₩48,048 | ₩48,543 | ₩47,634 | ₩47,794 | -0.53% | 28.2만 |
|---|
| 2026.07.10 | ₩48,517 | ₩48,650 | ₩47,554 | ₩48,236 | -0.58% | 48.7만 |
|---|
| 2026.07.09 | ₩49,747 | ₩50,295 | ₩45,735 | ₩48,262 | -2.98% | 67.4만 |
|---|
| 2026.07.08 | ₩50,843 | ₩51,566 | ₩50,362 | ₩50,924 | +0.16% | 38.5만 |
|---|
| 2026.07.07 | ₩51,900 | ₩51,980 | ₩50,736 | ₩51,352 | -1.06% | 27.6만 |
|---|
| 2026.07.06 | ₩50,777 | ₩52,475 | ₩50,549 | ₩52,395 | +3.19% | 22.6만 |
|---|
| 2026.07.02 | ₩50,964 | ₩51,365 | ₩49,774 | ₩50,536 | -0.84% | 23.3만 |
|---|
| 2026.07.01 | ₩50,790 | ₩51,699 | ₩50,402 | ₩50,629 | -0.32% | 28.2만 |
|---|
| 2026.06.30 | ₩50,041 | ₩51,057 | ₩49,840 | ₩50,790 | +1.50% | 26.3만 |
|---|
| 2026.06.29 | ₩49,573 | ₩50,081 | ₩49,038 | ₩49,867 | +0.59% | 33.1만 |
|---|
| 2026.06.26 | ₩49,479 | ₩50,375 | ₩49,118 | ₩49,867 | +0.78% | 90.6만 |
|---|
| 2026.06.25 | ₩50,857 | ₩51,325 | ₩49,934 | ₩50,041 | -1.60% | 54.2만 |
|---|
| 2026.06.24 | ₩49,867 | ₩51,325 | ₩49,760 | ₩50,041 | +0.35% | 49.1만 |
|---|
| 2026.06.23 | ₩49,774 | ₩51,231 | ₩49,546 | ₩50,135 | +0.73% | 56만 |
|---|
| 2026.06.22 | ₩49,386 | ₩50,295 | ₩48,570 | ₩50,148 | +1.54% | 59.1만 |
|---|
| 2026.06.18 | ₩49,279 | ₩50,843 | ₩48,878 | ₩50,001 | +1.47% | 152.9만 |
|---|
| 2026.06.17 | ₩50,175 | ₩50,803 | ₩48,196 | ₩48,222 | -3.89% | 39.8만 |
|---|
| 2026.06.16 | ₩50,576 | ₩51,392 | ₩49,827 | ₩50,135 | -0.87% | 56.2만 |
|---|
| 2026.06.15 | ₩50,656 | ₩51,124 | ₩50,095 | ₩50,242 | -0.82% | 102.6만 |
|---|
| 2026.06.12 | ₩48,717 | ₩50,308 | ₩48,249 | ₩49,774 | +2.17% | 40.2만 |
|---|
| 2026.06.11 | ₩47,420 | ₩48,891 | ₩47,019 | ₩48,717 | +2.74% | 46만 |
|---|
| 2026.06.10 | ₩46,872 | ₩47,621 | ₩46,430 | ₩47,112 | +0.51% | 31.3만 |
|---|
| 2026.06.09 | ₩46,912 | ₩48,169 | ₩45,895 | ₩46,992 | +0.17% | 32.1만 |
|---|
| 2026.06.08 | ₩47,447 | ₩47,447 | ₩46,430 | ₩46,818 | -1.32% | 37.3만 |
|---|
| 2026.06.05 | ₩47,527 | ₩47,741 | ₩46,671 | ₩46,751 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩48,289 | ₩48,704 | ₩47,768 | ₩47,835 | -0.94% | 27만 |
|---|
| 2026.06.03 | ₩48,155 | ₩48,583 | ₩47,768 | ₩48,129 | -0.06% | 37.8만 |
|---|
| 2026.06.02 | ₩47,166 | ₩48,704 | ₩47,166 | ₩48,410 | +2.64% | 38.8만 |
|---|
| 2026.06.01 | ₩49,372 | ₩50,095 | ₩46,484 | ₩47,166 | -4.47% | 58.3만 |
|---|
| 2026.05.29 | ₩49,239 | ₩50,215 | ₩48,811 | ₩50,188 | +1.93% | 70만 |
|---|
| 2026.05.28 | ₩48,196 | ₩49,346 | ₩47,139 | ₩49,172 | +2.03% | 34.6만 |
|---|
| 2026.05.27 | ₩49,720 | ₩49,907 | ₩48,222 | ₩48,356 | -2.74% | 34.2만 |
|---|
| 2026.05.26 | ₩50,175 | ₩50,910 | ₩49,479 | ₩49,600 | -1.15% | 38.8만 |
|---|
| 2026.05.22 | ₩49,426 | ₩50,161 | ₩49,252 | ₩50,028 | +1.22% | 22.5만 |
|---|
| 2026.05.21 | ₩48,918 | ₩49,867 | ₩48,303 | ₩49,065 | +0.30% | 53.5만 |
|---|
| 2026.05.20 | ₩48,262 | ₩49,560 | ₩47,687 | ₩49,105 | +1.75% | 58.5만 |
|---|
| 2026.05.19 | ₩48,209 | ₩48,530 | ₩47,099 | ₩47,901 | -0.64% | 28.6만 |
|---|
| 2026.05.18 | ₩49,372 | ₩49,372 | ₩47,781 | ₩48,249 | -2.28% | 56.5만 |
|---|
| 2026.05.15 | ₩49,479 | ₩50,041 | ₩48,022 | ₩48,436 | -2.11% | 44.8만 |
|---|
| 2026.05.14 | ₩51,338 | ₩52,448 | ₩50,108 | ₩50,175 | -2.27% | 34.5만 |
|---|
| 2026.05.13 | ₩51,271 | ₩51,913 | ₩49,814 | ₩50,670 | -1.17% | 51.1만 |
|---|
| 2026.05.12 | ₩53,398 | ₩53,398 | ₩51,044 | ₩51,204 | -4.11% | 33.3만 |
|---|
| 2026.05.11 | ₩54,521 | ₩54,989 | ₩53,438 | ₩53,772 | -1.37% | 36.6만 |
|---|
| 2026.05.08 | ₩56,246 | ₩56,246 | ₩54,187 | ₩54,588 | -2.95% | 34.4만 |
|---|
| 2026.05.07 | ₩55,631 | ₩56,982 | ₩54,895 | ₩55,604 | -0.05% | 58.4만 |
|---|
| 2026.05.06 | ₩56,821 | ₩56,955 | ₩54,574 | ₩55,149 | -2.94% | 34.9만 |
|---|
| 2026.05.05 | ₩52,970 | ₩56,433 | ₩52,943 | ₩55,925 | +5.58% | 68.7만 |
|---|
| 2026.05.04 | ₩61,702 | ₩62,210 | ₩52,368 | ₩52,970 | -14.15% | 104.5만 |
|---|
| 2026.05.01 | ₩62,652 | ₩63,120 | ₩61,515 | ₩62,478 | -0.28% | 29.1만 |
|---|
| 2026.04.30 | ₩60,779 | ₩62,558 | ₩60,244 | ₩62,518 | +2.86% | 23.3만 |
|---|
| 2026.04.29 | ₩61,007 | ₩61,074 | ₩59,857 | ₩60,418 | -0.96% | 27.9만 |
|---|
| 2026.04.28 | ₩61,421 | ₩61,729 | ₩59,857 | ₩61,047 | -0.61% | 30.6만 |
|---|
| 2026.04.27 | ₩61,395 | ₩61,983 | ₩60,753 | ₩61,635 | +0.39% | 28.9만 |
|---|
| 2026.04.24 | ₩60,338 | ₩61,448 | ₩59,750 | ₩61,395 | +1.75% | 21.9만 |
|---|
| 2026.04.23 | ₩61,007 | ₩61,261 | ₩59,629 | ₩60,017 | -1.62% | 27만 |
|---|
| 2026.04.22 | ₩61,247 | ₩61,649 | ₩60,017 | ₩60,565 | -1.11% | 21.8만 |
|---|
| 2026.04.21 | ₩61,368 | ₩62,117 | ₩60,819 | ₩61,074 | -0.48% | 30.9만 |
|---|
| 2026.04.20 | ₩60,686 | ₩61,876 | ₩60,659 | ₩61,395 | +1.17% | 27.5만 |
|---|
| 2026.04.17 | ₩60,873 | ₩61,582 | ₩59,843 | ₩60,686 | -0.31% | 30만 |
|---|
| 2026.04.16 | ₩59,121 | ₩59,830 | ₩58,613 | ₩59,763 | +1.09% | 24.6만 |
|---|
| 2026.04.15 | ₩58,707 | ₩59,255 | ₩57,971 | ₩59,121 | +0.71% | 22.1만 |
|---|
| 2026.04.14 | ₩59,629 | ₩60,298 | ₩58,158 | ₩59,068 | -0.94% | 34.6만 |
|---|
| 2026.04.13 | ₩56,834 | ₩58,880 | ₩56,714 | ₩58,840 | +3.53% | 32.4만 |
|---|
| 2026.04.10 | ₩56,487 | ₩57,316 | ₩55,912 | ₩57,169 | +1.21% | 31.3만 |
|---|
| 2026.04.09 | ₩56,701 | ₩57,115 | ₩56,112 | ₩56,273 | -0.75% | 33.4만 |
|---|
| 2026.04.08 | ₩58,132 | ₩58,800 | ₩56,875 | ₩56,955 | -2.02% | 57.8만 |
|---|
| 2026.04.07 | ₩53,491 | ₩55,644 | ₩53,491 | ₩55,510 | +3.77% | 40.4만 |
|---|
| 2026.04.06 | ₩53,157 | ₩53,919 | ₩52,528 | ₩53,812 | +1.23% | 26.5만 |
|---|
| 2026.04.02 | ₩51,151 | ₩53,384 | ₩51,151 | ₩53,317 | +4.24% | 27.6만 |
|---|
| 2026.04.01 | ₩53,117 | ₩53,785 | ₩52,702 | ₩52,756 | -0.68% | 35.3만 |
|---|
| 2026.03.31 | ₩51,418 | ₩52,970 | ₩51,124 | ₩52,675 | +2.44% | 29.1만 |
|---|
| 2026.03.30 | ₩51,940 | ₩51,940 | ₩50,161 | ₩50,683 | -2.42% | 41.1만 |
|---|
| 2026.03.27 | ₩51,499 | ₩52,314 | ₩50,830 | ₩51,231 | -0.52% | 44만 |
|---|
| 2026.03.26 | ₩54,481 | ₩54,869 | ₩51,512 | ₩52,047 | -4.47% | 48.6만 |
|---|
| 2026.03.25 | ₩58,011 | ₩58,011 | ₩55,056 | ₩55,497 | -4.33% | 51.7만 |
|---|
| 2026.03.24 | ₩56,340 | ₩58,051 | ₩56,112 | ₩57,155 | +1.45% | 66.9만 |
|---|
| 2026.03.23 | ₩55,952 | ₩57,557 | ₩55,297 | ₩57,062 | +1.98% | 47.1만 |
|---|
| 2026.03.20 | ₩56,674 | ₩56,674 | ₩54,146 | ₩54,360 | -4.08% | 104.9만 |
|---|
| 2026.03.19 | ₩56,179 | ₩56,928 | ₩54,240 | ₩56,594 | +0.74% | 71.7만 |
|---|
| 2026.03.18 | ₩58,011 | ₩58,118 | ₩56,233 | ₩56,915 | -1.89% | 88만 |
|---|
| 2026.03.17 | ₩57,289 | ₩58,305 | ₩56,808 | ₩58,292 | +1.75% | 55만 |
|---|
| 2026.03.16 | ₩57,690 | ₩58,733 | ₩57,035 | ₩57,289 | -0.70% | 87.2만 |
|---|
| 2026.03.13 | ₩56,433 | ₩57,169 | ₩56,259 | ₩56,928 | +0.88% | 106.3만 |
|---|
| 2026.03.12 | ₩55,577 | ₩56,714 | ₩54,788 | ₩56,366 | +1.42% | 676.8만 |
|---|
| 2026.03.11 | ₩57,984 | ₩58,198 | ₩56,513 | ₩56,901 | -1.87% | 81.4만 |
|---|
| 2026.03.10 | ₩57,302 | ₩59,522 | ₩57,182 | ₩58,038 | +1.28% | 65.2만 |
|---|
| 2026.03.09 | ₩56,246 | ₩57,851 | ₩54,788 | ₩57,570 | +2.35% | 120만 |
|---|
| 2026.03.06 | ₩56,099 | ₩56,353 | ₩54,748 | ₩55,042 | -1.88% | 44.9만 |
|---|
| 2026.03.05 | ₩57,222 | ₩59,121 | ₩56,447 | ₩56,955 | -0.47% | 106.9만 |
|---|
| 2026.03.04 | ₩58,225 | ₩58,760 | ₩57,182 | ₩58,265 | +0.07% | 37.1만 |
|---|
| 2026.03.03 | ₩58,185 | ₩58,346 | ₩56,447 | ₩57,811 | -0.64% | 43.3만 |
|---|
| 2026.03.02 | ₩61,047 | ₩61,194 | ₩59,375 | ₩59,736 | -2.15% | 65.3만 |
|---|
| 2026.02.27 | ₩61,756 | ₩62,411 | ₩60,913 | ₩62,331 | +0.93% | 104.8만 |
|---|
| 2026.02.26 | ₩63,240 | ₩63,253 | ₩61,769 | ₩62,384 | -1.35% | 27.1만 |
|---|
| 2026.02.25 | ₩62,130 | ₩63,200 | ₩60,846 | ₩63,160 | +1.66% | 35.9만 |
|---|
| 2026.02.24 | ₩61,742 | ₩63,066 | ₩60,873 | ₩61,475 | -0.43% | 41.9만 |
|---|
| 2026.02.23 | ₩60,913 | ₩61,408 | ₩59,482 | ₩61,341 | +0.70% | 44.6만 |
|---|
| 2026.02.20 | ₩59,924 | ₩61,622 | ₩59,669 | ₩61,328 | +2.34% | 53.4만 |
|---|
| 2026.02.19 | ₩57,864 | ₩60,218 | ₩57,129 | ₩60,151 | +3.95% | 73만 |
|---|
| 2026.02.18 | ₩59,041 | ₩59,603 | ₩57,931 | ₩58,158 | -1.49% | 45.6만 |
|---|
| 2026.02.17 | ₩59,215 | ₩59,870 | ₩57,476 | ₩59,014 | -0.34% | 67.3만 |
|---|
| 2026.02.13 | ₩57,142 | ₩60,753 | ₩56,687 | ₩59,041 | +3.32% | 101.4만 |
|---|
| 2026.02.12 | ₩58,426 | ₩59,509 | ₩55,243 | ₩56,955 | -2.52% | 101.5만 |
|---|
| 2026.02.11 | ₩56,982 | ₩57,717 | ₩56,179 | ₩57,503 | +0.92% | 37.5만 |
|---|
| 2026.02.10 | ₩57,891 | ₩57,891 | ₩56,233 | ₩57,008 | -1.52% | 41.6만 |
|---|
| 2026.02.09 | ₩57,944 | ₩59,201 | ₩57,503 | ₩57,530 | -0.72% | 38.9만 |
|---|
| 2026.02.06 | ₩58,319 | ₩58,894 | ₩56,888 | ₩58,372 | +0.09% | 57.5만 |
|---|
| 2026.02.05 | ₩58,172 | ₩58,239 | ₩55,778 | ₩58,132 | -0.07% | 106.7만 |
|---|
| 2026.02.04 | ₩58,840 | ₩60,285 | ₩57,450 | ₩58,479 | -0.61% | 55.9만 |
|---|
| 2026.02.03 | ₩55,631 | ₩58,747 | ₩55,524 | ₩58,493 | +5.14% | 82.4만 |
|---|
| 2026.02.02 | ₩52,421 | ₩55,658 | ₩50,389 | ₩54,855 | +4.64% | 77만 |
|---|
| 2026.01.30 | ₩51,031 | ₩52,274 | ₩48,891 | ₩49,332 | -3.33% | 73.2만 |
|---|
| 2026.01.29 | ₩51,352 | ₩52,020 | ₩50,736 | ₩51,218 | -0.26% | 31.3만 |
|---|
| 2026.01.28 | ₩51,472 | ₩52,100 | ₩50,777 | ₩51,499 | +0.05% | 41.3만 |
|---|
| 2026.01.27 | ₩51,793 | ₩52,301 | ₩51,245 | ₩51,459 | -0.65% | 23.2만 |
|---|
| 2026.01.26 | ₩51,539 | ₩52,609 | ₩51,311 | ₩51,940 | +0.78% | 37만 |
|---|
| 2026.01.23 | ₩52,782 | ₩52,782 | ₩51,218 | ₩51,525 | -2.38% | 21.5만 |
|---|
| 2026.01.22 | ₩51,646 | ₩54,013 | ₩51,552 | ₩53,050 | +2.72% | 33.4만 |
|---|
| 2026.01.21 | ₩51,365 | ₩52,141 | ₩50,656 | ₩51,017 | -0.68% | 63.8만 |
|---|
| 2026.01.20 | ₩50,429 | ₩51,846 | ₩50,362 | ₩50,884 | +0.90% | 43만 |
|---|
| 2026.01.16 | ₩53,304 | ₩53,344 | ₩51,459 | ₩51,619 | -3.16% | 51.8만 |
|---|
| 2026.01.15 | ₩52,970 | ₩53,531 | ₩52,461 | ₩52,849 | -0.23% | 27.5만 |
|---|
| 2026.01.14 | ₩53,090 | ₩54,320 | ₩52,421 | ₩52,809 | -0.53% | 44.9만 |
|---|
| 2026.01.13 | ₩57,075 | ₩57,757 | ₩52,729 | ₩52,809 | -7.47% | 47.4만 |
|---|
| 2026.01.12 | ₩56,193 | ₩56,848 | ₩55,938 | ₩56,727 | +0.95% | 13.3만 |
|---|
| 2026.01.09 | ₩56,567 | ₩57,088 | ₩56,099 | ₩56,366 | -0.35% | 16.2만 |
|---|
| 2026.01.08 | ₩54,962 | ₩56,620 | ₩54,721 | ₩56,500 | +2.80% | 29.4만 |
|---|
| 2026.01.07 | ₩56,152 | ₩56,152 | ₩54,695 | ₩54,962 | -2.12% | 22.7만 |
|---|
| 2026.01.06 | ₩54,935 | ₩56,447 | ₩54,253 | ₩56,406 | +2.68% | 27.6만 |
|---|
| 2026.01.05 | ₩55,684 | ₩56,340 | ₩54,828 | ₩55,230 | -0.82% | 33.5만 |
|---|
| 2026.01.02 | ₩55,858 | ₩56,714 | ₩54,962 | ₩55,337 | -0.93% | 13.7만 |
|---|
| 2025.12.31 | ₩56,206 | ₩56,781 | ₩55,644 | ₩55,765 | -0.79% | 33.5만 |
|---|
| 2025.12.30 | ₩56,286 | ₩56,406 | ₩55,591 | ₩56,166 | -0.21% | 14.5만 |
|---|
| 2025.12.29 | ₩57,102 | ₩57,610 | ₩55,751 | ₩56,233 | -1.52% | 14.7만 |
|---|
| 2025.12.26 | ₩56,246 | ₩57,610 | ₩55,617 | ₩57,182 | +1.66% | 33만 |
|---|
| 2025.12.24 | ₩56,380 | ₩56,594 | ₩55,831 | ₩56,086 | -0.52% | 18.3만 |
|---|
| 2025.12.23 | ₩56,406 | ₩56,768 | ₩55,684 | ₩56,420 | +0.02% | 17.3만 |
|---|
| 2025.12.22 | ₩57,476 | ₩58,065 | ₩56,634 | ₩56,661 | -1.42% | 24.8만 |
|---|
| 2025.12.19 | ₩58,172 | ₩58,854 | ₩56,968 | ₩57,503 | -1.15% | 98.8만 |
|---|
| 2025.12.18 | ₩58,145 | ₩58,707 | ₩57,075 | ₩58,586 | +0.76% | 45.7만 |
|---|
| 2025.12.17 | ₩56,580 | ₩57,717 | ₩56,366 | ₩57,516 | +1.65% | 35만 |
|---|
| 2025.12.16 | ₩55,497 | ₩57,008 | ₩55,109 | ₩56,727 | +2.22% | 40.9만 |
|---|
| 2025.12.15 | ₩56,380 | ₩56,647 | ₩54,976 | ₩55,497 | -1.57% | 34.5만 |
|---|
| 2025.12.12 | ₩57,383 | ₩57,383 | ₩54,815 | ₩56,286 | -1.91% | 59.2만 |
|---|
| 2025.12.11 | ₩56,233 | ₩57,784 | ₩55,751 | ₩57,610 | +2.45% | 23.9만 |
|---|
| 2025.12.10 | ₩55,136 | ₩57,222 | ₩54,842 | ₩56,273 | +2.06% | 53.2만 |
|---|
| 2025.12.09 | ₩55,791 | ₩56,928 | ₩55,377 | ₩55,404 | -0.70% | 24.3만 |
|---|
| 2025.12.08 | ₩55,805 | ₩56,540 | ₩55,350 | ₩56,299 | +0.89% | 42만 |
|---|
| 2025.12.05 | ₩54,601 | ₩55,738 | ₩54,133 | ₩55,243 | +1.18% | 50.1만 |
|---|
| 2025.12.04 | ₩54,548 | ₩55,564 | ₩53,866 | ₩54,735 | +0.34% | 37.4만 |
|---|
| 2025.12.03 | ₩53,371 | ₩54,935 | ₩52,114 | ₩54,855 | +2.78% | 38만 |
|---|
| 2025.12.02 | ₩51,071 | ₩53,384 | ₩50,696 | ₩53,331 | +4.43% | 68.8만 |
|---|
| 2025.12.01 | ₩53,371 | ₩53,371 | ₩50,335 | ₩50,563 | -5.26% | 58.8만 |
|---|
| 2025.11.28 | ₩54,909 | ₩54,909 | ₩53,478 | ₩54,026 | -1.61% | 11.5만 |
|---|
| 2025.11.26 | ₩53,892 | ₩54,695 | ₩53,598 | ₩54,508 | +1.14% | 16.4만 |
|---|
| 2025.11.25 | ₩52,141 | ₩54,280 | ₩52,141 | ₩54,213 | +3.98% | 26.4만 |
|---|
| 2025.11.24 | ₩51,927 | ₩52,889 | ₩51,485 | ₩51,860 | -0.13% | 39.2만 |
|---|
| 2025.11.21 | ₩50,790 | ₩52,261 | ₩50,629 | ₩51,579 | +1.55% | 56.5만 |
|---|
| 2025.11.20 | ₩54,294 | ₩54,762 | ₩50,616 | ₩50,817 | -6.40% | 52.5만 |
|---|
| 2025.11.19 | ₩52,555 | ₩53,585 | ₩52,234 | ₩52,943 | +0.74% | 37만 |
|---|
| 2025.11.18 | ₩53,384 | ₩54,146 | ₩52,395 | ₩52,555 | -1.55% | 17.3만 |
|---|
| 2025.11.17 | ₩53,906 | ₩54,815 | ₩53,250 | ₩53,785 | -0.22% | 25.1만 |
|---|
| 2025.11.14 | ₩53,063 | ₩54,534 | ₩52,849 | ₩53,959 | +1.69% | 26.4만 |
|---|
| 2025.11.13 | ₩56,045 | ₩56,286 | ₩53,518 | ₩54,013 | -3.63% | 24만 |
|---|
| 2025.11.12 | ₩55,992 | ₩56,567 | ₩55,484 | ₩56,099 | +0.19% | 16.8만 |
|---|
| 2025.11.11 | ₩56,594 | ₩56,607 | ₩55,577 | ₩55,604 | -1.75% | 16.4만 |
|---|
| 2025.11.10 | ₩56,901 | ₩57,383 | ₩54,869 | ₩56,634 | -0.47% | 26.3만 |
|---|
| 2025.11.07 | ₩56,861 | ₩57,583 | ₩55,283 | ₩56,353 | -0.89% | 44.6만 |
|---|
| 2025.11.06 | ₩58,934 | ₩59,362 | ₩56,353 | ₩57,262 | -2.84% | 34.4만 |
|---|
| 2025.11.05 | ₩55,203 | ₩59,455 | ₩55,203 | ₩59,375 | +7.56% | 43.3만 |
|---|
| 2025.11.04 | ₩56,393 | ₩56,460 | ₩53,759 | ₩55,297 | -1.94% | 57.5만 |
|---|
| 2025.11.03 | ₩62,291 | ₩64,350 | ₩50,215 | ₩54,508 | -12.49% | 75.1만 |
|---|
| 2025.10.31 | ₩58,573 | ₩59,175 | ₩58,185 | ₩59,041 | +0.80% | 39.2만 |
|---|
| 2025.10.30 | ₩58,466 | ₩59,135 | ₩57,998 | ₩58,546 | +0.14% | 16.4만 |
|---|
| 2025.10.29 | ₩58,814 | ₩59,723 | ₩57,864 | ₩58,519 | -0.50% | 24.6만 |
|---|
| 2025.10.28 | ₩58,867 | ₩59,014 | ₩57,102 | ₩58,840 | -0.05% | 21.8만 |
|---|
| 2025.10.27 | ₩59,429 | ₩59,937 | ₩58,934 | ₩58,974 | -0.77% | 23.1만 |
|---|
| 2025.10.24 | ₩59,455 | ₩60,365 | ₩58,894 | ₩58,961 | -0.83% | 37.4만 |
|---|
| 2025.10.23 | ₩58,065 | ₩59,228 | ₩58,065 | ₩58,747 | +1.17% | 18.8만 |
|---|
| 2025.10.22 | ₩58,412 | ₩58,693 | ₩57,075 | ₩58,091 | -0.55% | 22.6만 |
|---|
| 2025.10.21 | ₩58,573 | ₩59,362 | ₩58,158 | ₩58,506 | -0.11% | 16만 |
|---|
| 2025.10.20 | ₩58,292 | ₩59,255 | ₩58,292 | ₩58,573 | +0.48% | 26만 |
|---|
| 2025.10.17 | ₩57,984 | ₩59,295 | ₩57,557 | ₩57,998 | +0.02% | 25.6만 |
|---|
| 2025.10.16 | ₩58,519 | ₩58,907 | ₩57,704 | ₩57,757 | -1.30% | 31.5만 |
|---|
| 2025.10.15 | ₩57,757 | ₩58,733 | ₩57,704 | ₩58,172 | +0.72% | 25.7만 |
|---|
| 2025.10.14 | ₩56,273 | ₩57,637 | ₩55,617 | ₩57,476 | +2.14% | 16.5만 |
|---|
| 2025.10.13 | ₩57,316 | ₩57,450 | ₩56,286 | ₩56,968 | -0.61% | 16만 |
|---|
| 2025.10.10 | ₩58,372 | ₩58,493 | ₩56,005 | ₩56,086 | -3.92% | 24.3만 |
|---|