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 | ₩47,359 | ₩48,510 | ₩46,984 | ₩48,376 | +2.15% | 23만 |
| 2026.10.08 | ₩47,279 | ₩47,413 | ₩46,462 | ₩47,064 | -0.45% | 42.7만 |
| 2026.10.07 | ₩48,350 | ₩48,872 | ₩46,569 | ₩47,105 | -2.57% | 40.3만 |
| 2026.10.06 | ₩48,845 | ₩49,086 | ₩48,524 | ₩49,046 | +0.41% | 16.4만 |
| 2026.10.05 | ₩48,416 | ₩48,858 | ₩47,975 | ₩48,483 | +0.14% | 41.3만 |
| 2026.10.02 | ₩49,206 | ₩49,206 | ₩48,403 | ₩48,416 | -1.61% | 21.8만 |
| 2026.10.01 | ₩47,774 | ₩48,858 | ₩47,399 | ₩48,443 | +1.40% | 35.9만 |
| 2026.09.30 | ₩47,707 | ₩47,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,680 |
| -0.06% |
| 32.9만 |
| 2026.09.29 | ₩46,904 | ₩47,640 | ₩46,650 | ₩47,613 | +1.51% | 23.3만 |
|---|
| 2026.09.28 | ₩47,279 | ₩47,546 | ₩46,208 | ₩46,931 | -0.74% | 29.8만 |
|---|
| 2026.09.25 | ₩47,841 | ₩48,510 | ₩47,479 | ₩47,734 | -0.22% | 30.4만 |
|---|
| 2026.09.24 | ₩48,028 | ₩48,028 | ₩46,663 | ₩47,761 | -0.56% | 37.6만 |
|---|
| 2026.09.23 | ₩47,868 | ₩48,470 | ₩47,372 | ₩48,135 | +0.56% | 25.2만 |
|---|
| 2026.09.22 | ₩48,631 | ₩48,818 | ₩47,694 | ₩48,028 | -1.24% | 32.8만 |
|---|
| 2026.09.21 | ₩48,604 | ₩48,604 | ₩47,653 | ₩47,948 | -1.35% | 25.8만 |
|---|
| 2026.09.18 | ₩48,042 | ₩48,470 | ₩47,640 | ₩48,363 | +0.67% | 67.8만 |
|---|
| 2026.09.17 | ₩49,461 | ₩49,461 | ₩47,292 | ₩48,122 | -2.71% | 46.8만 |
|---|
| 2026.09.16 | ₩48,242 | ₩48,698 | ₩47,908 | ₩48,631 | +0.80% | 43.4만 |
|---|
| 2026.09.15 | ₩47,935 | ₩48,376 | ₩47,332 | ₩48,122 | +0.39% | 35.9만 |
|---|
| 2026.09.14 | ₩47,868 | ₩48,416 | ₩47,439 | ₩48,001 | +0.28% | 29.8만 |
|---|
| 2026.09.11 | ₩47,533 | ₩48,617 | ₩47,533 | ₩48,537 | +2.11% | 33만 |
|---|
| 2026.09.10 | ₩47,787 | ₩48,350 | ₩47,426 | ₩47,533 | -0.53% | 25.1만 |
|---|
| 2026.09.09 | ₩49,126 | ₩49,608 | ₩47,814 | ₩48,068 | -2.15% | 34.4만 |
|---|
| 2026.09.08 | ₩49,407 | ₩49,849 | ₩48,845 | ₩49,648 | +0.49% | 40.6만 |
|---|
| 2026.09.04 | ₩49,447 | ₩50,170 | ₩48,443 | ₩49,541 | +0.19% | 56.8만 |
|---|
| 2026.09.03 | ₩48,001 | ₩49,822 | ₩47,426 | ₩49,594 | +3.32% | 47.7만 |
|---|
| 2026.09.02 | ₩47,453 | ₩49,005 | ₩47,453 | ₩47,720 | +0.56% | 39.1만 |
|---|
| 2026.09.01 | ₩48,189 | ₩48,684 | ₩46,770 | ₩47,172 | -2.11% | 52만 |
|---|
| 2026.08.31 | ₩47,319 | ₩48,831 | ₩46,917 | ₩48,510 | +2.52% | 53.9만 |
|---|
| 2026.08.28 | ₩47,359 | ₩48,376 | ₩46,382 | ₩47,319 | -0.08% | 43.6만 |
|---|
| 2026.08.27 | ₩46,422 | ₩47,386 | ₩45,391 | ₩47,225 | +1.73% | 111.6만 |
|---|
| 2026.08.26 | ₩48,015 | ₩48,724 | ₩47,158 | ₩47,827 | -0.39% | 65.7만 |
|---|
| 2026.08.25 | ₩50,116 | ₩50,799 | ₩47,921 | ₩48,764 | -2.70% | 68.5만 |
|---|
| 2026.08.24 | ₩61,789 | ₩69,298 | ₩48,698 | ₩50,317 | -18.57% | 233.8만 |
|---|
| 2026.08.21 | ₩50,826 | ₩51,254 | ₩49,809 | ₩50,987 | +0.32% | 35만 |
|---|
| 2026.08.20 | ₩50,143 | ₩51,254 | ₩50,143 | ₩50,558 | +0.83% | 31.6만 |
|---|
| 2026.08.19 | ₩51,067 | ₩51,201 | ₩50,464 | ₩50,598 | -0.92% | 27.7만 |
|---|
| 2026.08.18 | ₩50,411 | ₩50,826 | ₩49,701 | ₩50,612 | +0.40% | 27만 |
|---|
| 2026.08.17 | ₩50,946 | ₩51,321 | ₩50,786 | ₩50,946 | 0.00% | 20.7만 |
|---|
| 2026.08.14 | ₩51,268 | ₩51,495 | ₩50,679 | ₩51,294 | +0.05% | 19만 |
|---|
| 2026.08.13 | ₩52,512 | ₩53,035 | ₩51,161 | ₩51,214 | -2.47% | 20.8만 |
|---|
| 2026.08.12 | ₩53,423 | ₩53,690 | ₩51,763 | ₩52,031 | -2.61% | 22.6만 |
|---|
| 2026.08.11 | ₩53,824 | ₩54,721 | ₩52,713 | ₩53,021 | -1.49% | 24만 |
|---|
| 2026.08.10 | ₩54,801 | ₩55,457 | ₩53,449 | ₩53,557 | -2.27% | 18.9만 |
|---|
| 2026.08.07 | ₩54,668 | ₩55,712 | ₩54,453 | ₩55,364 | +1.27% | 24.7만 |
|---|
| 2026.08.06 | ₩53,717 | ₩55,136 | ₩53,717 | ₩54,775 | +1.97% | 24.6만 |
|---|
| 2026.08.05 | ₩53,945 | ₩54,279 | ₩53,503 | ₩53,998 | +0.10% | 23.1만 |
|---|
| 2026.08.04 | ₩51,709 | ₩53,958 | ₩51,335 | ₩53,838 | +4.12% | 40.2만 |
|---|
| 2026.08.03 | ₩49,889 | ₩51,308 | ₩49,768 | ₩50,987 | +2.20% | 24.2만 |
|---|
| 2026.07.31 | ₩48,604 | ₩49,782 | ₩48,296 | ₩49,635 | +2.12% | 23.5만 |
|---|
| 2026.07.30 | ₩49,099 | ₩49,327 | ₩48,028 | ₩48,684 | -0.85% | 32.4만 |
|---|
| 2026.07.29 | ₩49,367 | ₩50,357 | ₩48,216 | ₩48,684 | -1.38% | 32.9만 |
|---|
| 2026.07.28 | ₩48,644 | ₩50,009 | ₩48,537 | ₩49,862 | +2.50% | 27.5만 |
|---|
| 2026.07.27 | ₩48,296 | ₩48,952 | ₩47,761 | ₩48,724 | +0.89% | 21.5만 |
|---|
| 2026.07.24 | ₩48,229 | ₩48,524 | ₩47,560 | ₩47,841 | -0.80% | 20.7만 |
|---|
| 2026.07.23 | ₩46,797 | ₩47,921 | ₩46,783 | ₩47,734 | +2.00% | 26.3만 |
|---|
| 2026.07.22 | ₩48,135 | ₩48,831 | ₩47,319 | ₩47,613 | -1.08% | 31만 |
|---|
| 2026.07.21 | ₩48,510 | ₩48,912 | ₩47,439 | ₩48,430 | -0.17% | 22.7만 |
|---|
| 2026.07.20 | ₩48,470 | ₩48,938 | ₩48,082 | ₩48,256 | -0.44% | 23.2만 |
|---|
| 2026.07.17 | ₩48,390 | ₩49,367 | ₩48,309 | ₩48,350 | -0.08% | 25.3만 |
|---|
| 2026.07.16 | ₩47,292 | ₩49,166 | ₩47,292 | ₩49,086 | +3.79% | 27.5만 |
|---|
| 2026.07.15 | ₩48,015 | ₩48,604 | ₩47,506 | ₩47,600 | -0.86% | 29만 |
|---|
| 2026.07.14 | ₩48,350 | ₩48,350 | ₩47,573 | ₩48,055 | -0.61% | 24.2만 |
|---|
| 2026.07.13 | ₩48,095 | ₩48,590 | ₩47,680 | ₩47,841 | -0.53% | 28.2만 |
|---|
| 2026.07.10 | ₩48,564 | ₩48,698 | ₩47,600 | ₩48,283 | -0.58% | 48.7만 |
|---|
| 2026.07.09 | ₩49,795 | ₩50,344 | ₩45,779 | ₩48,309 | -2.98% | 67.4만 |
|---|
| 2026.07.08 | ₩50,893 | ₩51,616 | ₩50,411 | ₩50,973 | +0.16% | 38.5만 |
|---|
| 2026.07.07 | ₩51,950 | ₩52,031 | ₩50,786 | ₩51,401 | -1.06% | 27.6만 |
|---|
| 2026.07.06 | ₩50,826 | ₩52,526 | ₩50,598 | ₩52,446 | +3.19% | 22.6만 |
|---|
| 2026.07.02 | ₩51,013 | ₩51,415 | ₩49,822 | ₩50,585 | -0.84% | 23.3만 |
|---|
| 2026.07.01 | ₩50,839 | ₩51,750 | ₩50,451 | ₩50,679 | -0.32% | 28.2만 |
|---|
| 2026.06.30 | ₩50,090 | ₩51,107 | ₩49,889 | ₩50,839 | +1.50% | 26.3만 |
|---|
| 2026.06.29 | ₩49,621 | ₩50,130 | ₩49,086 | ₩49,916 | +0.59% | 33.1만 |
|---|
| 2026.06.26 | ₩49,527 | ₩50,424 | ₩49,166 | ₩49,916 | +0.78% | 90.6만 |
|---|
| 2026.06.25 | ₩50,906 | ₩51,375 | ₩49,983 | ₩50,090 | -1.60% | 54.2만 |
|---|
| 2026.06.24 | ₩49,916 | ₩51,375 | ₩49,809 | ₩50,090 | +0.35% | 49.1만 |
|---|
| 2026.06.23 | ₩49,822 | ₩51,281 | ₩49,594 | ₩50,183 | +0.73% | 56만 |
|---|
| 2026.06.22 | ₩49,434 | ₩50,344 | ₩48,617 | ₩50,197 | +1.54% | 59.1만 |
|---|
| 2026.06.18 | ₩49,327 | ₩50,893 | ₩48,925 | ₩50,050 | +1.47% | 152.9만 |
|---|
| 2026.06.17 | ₩50,224 | ₩50,853 | ₩48,242 | ₩48,269 | -3.89% | 39.8만 |
|---|
| 2026.06.16 | ₩50,625 | ₩51,442 | ₩49,875 | ₩50,183 | -0.87% | 56.2만 |
|---|
| 2026.06.15 | ₩50,705 | ₩51,174 | ₩50,143 | ₩50,290 | -0.82% | 102.6만 |
|---|
| 2026.06.12 | ₩48,764 | ₩50,357 | ₩48,296 | ₩49,822 | +2.17% | 40.2만 |
|---|
| 2026.06.11 | ₩47,466 | ₩48,938 | ₩47,064 | ₩48,764 | +2.74% | 46만 |
|---|
| 2026.06.10 | ₩46,917 | ₩47,667 | ₩46,475 | ₩47,158 | +0.51% | 31.3만 |
|---|
| 2026.06.09 | ₩46,957 | ₩48,216 | ₩45,940 | ₩47,038 | +0.17% | 32.1만 |
|---|
| 2026.06.08 | ₩47,493 | ₩47,493 | ₩46,475 | ₩46,864 | -1.32% | 37.3만 |
|---|
| 2026.06.05 | ₩47,573 | ₩47,787 | ₩46,716 | ₩46,797 | -1.63% | 26.8만 |
|---|
| 2026.06.04 | ₩48,336 | ₩48,751 | ₩47,814 | ₩47,881 | -0.94% | 27만 |
|---|
| 2026.06.03 | ₩48,202 | ₩48,631 | ₩47,814 | ₩48,175 | -0.06% | 37.8만 |
|---|
| 2026.06.02 | ₩47,212 | ₩48,751 | ₩47,212 | ₩48,457 | +2.64% | 38.8만 |
|---|
| 2026.06.01 | ₩49,420 | ₩50,143 | ₩46,529 | ₩47,212 | -4.47% | 58.3만 |
|---|
| 2026.05.29 | ₩49,287 | ₩50,264 | ₩48,858 | ₩50,237 | +1.93% | 70만 |
|---|
| 2026.05.28 | ₩48,242 | ₩49,394 | ₩47,185 | ₩49,220 | +2.03% | 34.6만 |
|---|
| 2026.05.27 | ₩49,768 | ₩49,956 | ₩48,269 | ₩48,403 | -2.74% | 34.2만 |
|---|
| 2026.05.26 | ₩50,224 | ₩50,960 | ₩49,527 | ₩49,648 | -1.15% | 38.8만 |
|---|
| 2026.05.22 | ₩49,474 | ₩50,210 | ₩49,300 | ₩50,076 | +1.22% | 22.5만 |
|---|
| 2026.05.21 | ₩48,965 | ₩49,916 | ₩48,350 | ₩49,112 | +0.30% | 53.5만 |
|---|
| 2026.05.20 | ₩48,309 | ₩49,608 | ₩47,734 | ₩49,153 | +1.75% | 58.5만 |
|---|
| 2026.05.19 | ₩48,256 | ₩48,577 | ₩47,145 | ₩47,948 | -0.64% | 28.6만 |
|---|
| 2026.05.18 | ₩49,420 | ₩49,420 | ₩47,827 | ₩48,296 | -2.28% | 56.5만 |
|---|
| 2026.05.15 | ₩49,527 | ₩50,090 | ₩48,068 | ₩48,483 | -2.11% | 44.8만 |
|---|
| 2026.05.14 | ₩51,388 | ₩52,499 | ₩50,157 | ₩50,224 | -2.27% | 34.5만 |
|---|
| 2026.05.13 | ₩51,321 | ₩51,964 | ₩49,862 | ₩50,719 | -1.17% | 51.1만 |
|---|
| 2026.05.12 | ₩53,449 | ₩53,449 | ₩51,094 | ₩51,254 | -4.11% | 33.3만 |
|---|
| 2026.05.11 | ₩54,574 | ₩55,042 | ₩53,490 | ₩53,824 | -1.37% | 36.6만 |
|---|
| 2026.05.08 | ₩56,301 | ₩56,301 | ₩54,239 | ₩54,641 | -2.95% | 34.4만 |
|---|
| 2026.05.07 | ₩55,685 | ₩57,037 | ₩54,949 | ₩55,658 | -0.05% | 58.4만 |
|---|
| 2026.05.06 | ₩56,876 | ₩57,010 | ₩54,627 | ₩55,203 | -2.94% | 34.9만 |
|---|
| 2026.05.05 | ₩53,021 | ₩56,488 | ₩52,994 | ₩55,979 | +5.58% | 68.7만 |
|---|
| 2026.05.04 | ₩61,762 | ₩62,271 | ₩52,419 | ₩53,021 | -14.15% | 104.5만 |
|---|
| 2026.05.01 | ₩62,712 | ₩63,181 | ₩61,575 | ₩62,538 | -0.28% | 29.1만 |
|---|
| 2026.04.30 | ₩60,838 | ₩62,619 | ₩60,303 | ₩62,579 | +2.86% | 23.3만 |
|---|
| 2026.04.29 | ₩61,066 | ₩61,133 | ₩59,915 | ₩60,477 | -0.96% | 27.9만 |
|---|
| 2026.04.28 | ₩61,481 | ₩61,789 | ₩59,915 | ₩61,106 | -0.61% | 30.6만 |
|---|
| 2026.04.27 | ₩61,454 | ₩62,043 | ₩60,812 | ₩61,695 | +0.39% | 28.9만 |
|---|
| 2026.04.24 | ₩60,397 | ₩61,508 | ₩59,808 | ₩61,454 | +1.75% | 21.9만 |
|---|
| 2026.04.23 | ₩61,066 | ₩61,320 | ₩59,687 | ₩60,075 | -1.62% | 27만 |
|---|
| 2026.04.22 | ₩61,307 | ₩61,709 | ₩60,075 | ₩60,624 | -1.11% | 21.8만 |
|---|
| 2026.04.21 | ₩61,427 | ₩62,177 | ₩60,879 | ₩61,133 | -0.48% | 30.9만 |
|---|
| 2026.04.20 | ₩60,745 | ₩61,936 | ₩60,718 | ₩61,454 | +1.17% | 27.5만 |
|---|
| 2026.04.17 | ₩60,932 | ₩61,642 | ₩59,901 | ₩60,745 | -0.31% | 30만 |
|---|
| 2026.04.16 | ₩59,179 | ₩59,888 | ₩58,670 | ₩59,821 | +1.09% | 24.6만 |
|---|
| 2026.04.15 | ₩58,764 | ₩59,312 | ₩58,027 | ₩59,179 | +0.71% | 22.1만 |
|---|
| 2026.04.14 | ₩59,687 | ₩60,357 | ₩58,215 | ₩59,125 | -0.94% | 34.6만 |
|---|
| 2026.04.13 | ₩56,890 | ₩58,938 | ₩56,769 | ₩58,898 | +3.53% | 32.4만 |
|---|
| 2026.04.10 | ₩56,542 | ₩57,372 | ₩55,966 | ₩57,224 | +1.21% | 31.3만 |
|---|
| 2026.04.09 | ₩56,756 | ₩57,171 | ₩56,167 | ₩56,327 | -0.75% | 33.4만 |
|---|
| 2026.04.08 | ₩58,188 | ₩58,857 | ₩56,930 | ₩57,010 | -2.02% | 57.8만 |
|---|
| 2026.04.07 | ₩53,543 | ₩55,698 | ₩53,543 | ₩55,564 | +3.77% | 40.4만 |
|---|
| 2026.04.06 | ₩53,209 | ₩53,972 | ₩52,579 | ₩53,864 | +1.23% | 26.5만 |
|---|
| 2026.04.02 | ₩51,201 | ₩53,436 | ₩51,201 | ₩53,369 | +4.24% | 27.6만 |
|---|
| 2026.04.01 | ₩53,168 | ₩53,838 | ₩52,753 | ₩52,807 | -0.68% | 35.3만 |
|---|
| 2026.03.31 | ₩51,468 | ₩53,021 | ₩51,174 | ₩52,727 | +2.44% | 29.1만 |
|---|
| 2026.03.30 | ₩51,990 | ₩51,990 | ₩50,210 | ₩50,732 | -2.42% | 41.1만 |
|---|
| 2026.03.27 | ₩51,549 | ₩52,365 | ₩50,879 | ₩51,281 | -0.52% | 44만 |
|---|
| 2026.03.26 | ₩54,534 | ₩54,922 | ₩51,562 | ₩52,098 | -4.47% | 48.6만 |
|---|
| 2026.03.25 | ₩58,068 | ₩58,068 | ₩55,109 | ₩55,551 | -4.33% | 51.7만 |
|---|
| 2026.03.24 | ₩56,394 | ₩58,108 | ₩56,167 | ₩57,211 | +1.45% | 66.9만 |
|---|
| 2026.03.23 | ₩56,006 | ₩57,612 | ₩55,350 | ₩57,117 | +1.98% | 47.1만 |
|---|
| 2026.03.20 | ₩56,729 | ₩56,729 | ₩54,199 | ₩54,413 | -4.08% | 104.9만 |
|---|
| 2026.03.19 | ₩56,234 | ₩56,983 | ₩54,293 | ₩56,649 | +0.74% | 71.7만 |
|---|
| 2026.03.18 | ₩58,068 | ₩58,175 | ₩56,287 | ₩56,970 | -1.89% | 88만 |
|---|
| 2026.03.17 | ₩57,345 | ₩58,362 | ₩56,863 | ₩58,349 | +1.75% | 55만 |
|---|
| 2026.03.16 | ₩57,746 | ₩58,790 | ₩57,090 | ₩57,345 | -0.70% | 87.2만 |
|---|
| 2026.03.13 | ₩56,488 | ₩57,224 | ₩56,314 | ₩56,983 | +0.88% | 106.3만 |
|---|
| 2026.03.12 | ₩55,631 | ₩56,769 | ₩54,842 | ₩56,421 | +1.42% | 676.8만 |
|---|
| 2026.03.11 | ₩58,041 | ₩58,255 | ₩56,568 | ₩56,957 | -1.87% | 81.4만 |
|---|
| 2026.03.10 | ₩57,358 | ₩59,580 | ₩57,238 | ₩58,094 | +1.28% | 65.2만 |
|---|
| 2026.03.09 | ₩56,301 | ₩57,907 | ₩54,842 | ₩57,626 | +2.35% | 120만 |
|---|
| 2026.03.06 | ₩56,153 | ₩56,408 | ₩54,801 | ₩55,096 | -1.88% | 44.9만 |
|---|
| 2026.03.05 | ₩57,278 | ₩59,179 | ₩56,501 | ₩57,010 | -0.47% | 106.9만 |
|---|
| 2026.03.04 | ₩58,282 | ₩58,817 | ₩57,238 | ₩58,322 | +0.07% | 37.1만 |
|---|
| 2026.03.03 | ₩58,242 | ₩58,402 | ₩56,501 | ₩57,867 | -0.64% | 43.3만 |
|---|
| 2026.03.02 | ₩61,106 | ₩61,253 | ₩59,433 | ₩59,794 | -2.15% | 65.3만 |
|---|
| 2026.02.27 | ₩61,816 | ₩62,472 | ₩60,972 | ₩62,391 | +0.93% | 104.8만 |
|---|
| 2026.02.26 | ₩63,301 | ₩63,315 | ₩61,829 | ₩62,445 | -1.35% | 27.1만 |
|---|
| 2026.02.25 | ₩62,190 | ₩63,261 | ₩60,905 | ₩63,221 | +1.66% | 35.9만 |
|---|
| 2026.02.24 | ₩61,802 | ₩63,127 | ₩60,932 | ₩61,535 | -0.43% | 41.9만 |
|---|
| 2026.02.23 | ₩60,972 | ₩61,468 | ₩59,540 | ₩61,401 | +0.70% | 44.6만 |
|---|
| 2026.02.20 | ₩59,982 | ₩61,682 | ₩59,727 | ₩61,387 | +2.34% | 53.4만 |
|---|
| 2026.02.19 | ₩57,920 | ₩60,276 | ₩57,184 | ₩60,209 | +3.95% | 73만 |
|---|
| 2026.02.18 | ₩59,098 | ₩59,661 | ₩57,987 | ₩58,215 | -1.49% | 45.6만 |
|---|
| 2026.02.17 | ₩59,272 | ₩59,928 | ₩57,532 | ₩59,072 | -0.34% | 67.3만 |
|---|
| 2026.02.13 | ₩57,198 | ₩60,812 | ₩56,742 | ₩59,098 | +3.32% | 101.4만 |
|---|
| 2026.02.12 | ₩58,483 | ₩59,567 | ₩55,297 | ₩57,010 | -2.52% | 101.5만 |
|---|
| 2026.02.11 | ₩57,037 | ₩57,773 | ₩56,234 | ₩57,559 | +0.92% | 37.5만 |
|---|
| 2026.02.10 | ₩57,947 | ₩57,947 | ₩56,287 | ₩57,064 | -1.52% | 41.6만 |
|---|
| 2026.02.09 | ₩58,001 | ₩59,259 | ₩57,559 | ₩57,586 | -0.72% | 38.9만 |
|---|
| 2026.02.06 | ₩58,375 | ₩58,951 | ₩56,943 | ₩58,429 | +0.09% | 57.5만 |
|---|
| 2026.02.05 | ₩58,228 | ₩58,295 | ₩55,832 | ₩58,188 | -0.07% | 106.7만 |
|---|
| 2026.02.04 | ₩58,898 | ₩60,343 | ₩57,505 | ₩58,536 | -0.61% | 55.9만 |
|---|
| 2026.02.03 | ₩55,685 | ₩58,804 | ₩55,578 | ₩58,549 | +5.14% | 82.4만 |
|---|
| 2026.02.02 | ₩52,472 | ₩55,712 | ₩50,438 | ₩54,909 | +4.64% | 77만 |
|---|
| 2026.01.30 | ₩51,080 | ₩52,325 | ₩48,938 | ₩49,380 | -3.33% | 73.2만 |
|---|
| 2026.01.29 | ₩51,401 | ₩52,071 | ₩50,786 | ₩51,268 | -0.26% | 31.3만 |
|---|
| 2026.01.28 | ₩51,522 | ₩52,151 | ₩50,826 | ₩51,549 | +0.05% | 41.3만 |
|---|
| 2026.01.27 | ₩51,843 | ₩52,352 | ₩51,294 | ₩51,509 | -0.65% | 23.2만 |
|---|
| 2026.01.26 | ₩51,589 | ₩52,660 | ₩51,361 | ₩51,990 | +0.78% | 37만 |
|---|
| 2026.01.23 | ₩52,834 | ₩52,834 | ₩51,268 | ₩51,575 | -2.38% | 21.5만 |
|---|
| 2026.01.22 | ₩51,696 | ₩54,065 | ₩51,602 | ₩53,101 | +2.72% | 33.4만 |
|---|
| 2026.01.21 | ₩51,415 | ₩52,191 | ₩50,705 | ₩51,067 | -0.68% | 63.8만 |
|---|
| 2026.01.20 | ₩50,478 | ₩51,897 | ₩50,411 | ₩50,933 | +0.90% | 43만 |
|---|
| 2026.01.16 | ₩53,356 | ₩53,396 | ₩51,509 | ₩51,669 | -3.16% | 51.8만 |
|---|
| 2026.01.15 | ₩53,021 | ₩53,583 | ₩52,512 | ₩52,901 | -0.23% | 27.5만 |
|---|
| 2026.01.14 | ₩53,142 | ₩54,373 | ₩52,472 | ₩52,861 | -0.53% | 44.9만 |
|---|
| 2026.01.13 | ₩57,131 | ₩57,813 | ₩52,780 | ₩52,861 | -7.47% | 47.4만 |
|---|
| 2026.01.12 | ₩56,247 | ₩56,903 | ₩55,993 | ₩56,783 | +0.95% | 13.3만 |
|---|
| 2026.01.09 | ₩56,622 | ₩57,144 | ₩56,153 | ₩56,421 | -0.35% | 16.2만 |
|---|
| 2026.01.08 | ₩55,016 | ₩56,675 | ₩54,775 | ₩56,555 | +2.80% | 29.4만 |
|---|
| 2026.01.07 | ₩56,207 | ₩56,207 | ₩54,748 | ₩55,016 | -2.12% | 22.7만 |
|---|
| 2026.01.06 | ₩54,989 | ₩56,501 | ₩54,306 | ₩56,461 | +2.68% | 27.6만 |
|---|
| 2026.01.05 | ₩55,738 | ₩56,394 | ₩54,882 | ₩55,283 | -0.82% | 33.5만 |
|---|
| 2026.01.02 | ₩55,912 | ₩56,769 | ₩55,016 | ₩55,390 | -0.93% | 13.7만 |
|---|
| 2025.12.31 | ₩56,261 | ₩56,836 | ₩55,698 | ₩55,819 | -0.79% | 33.5만 |
|---|
| 2025.12.30 | ₩56,341 | ₩56,461 | ₩55,645 | ₩56,220 | -0.21% | 14.5만 |
|---|
| 2025.12.29 | ₩57,157 | ₩57,666 | ₩55,805 | ₩56,287 | -1.52% | 14.7만 |
|---|
| 2025.12.26 | ₩56,301 | ₩57,666 | ₩55,672 | ₩57,238 | +1.66% | 33만 |
|---|
| 2025.12.24 | ₩56,435 | ₩56,649 | ₩55,886 | ₩56,140 | -0.52% | 18.3만 |
|---|
| 2025.12.23 | ₩56,461 | ₩56,823 | ₩55,738 | ₩56,475 | +0.02% | 17.3만 |
|---|
| 2025.12.22 | ₩57,532 | ₩58,121 | ₩56,689 | ₩56,716 | -1.42% | 24.8만 |
|---|
| 2025.12.19 | ₩58,228 | ₩58,911 | ₩57,024 | ₩57,559 | -1.15% | 98.8만 |
|---|
| 2025.12.18 | ₩58,201 | ₩58,764 | ₩57,131 | ₩58,643 | +0.76% | 45.7만 |
|---|
| 2025.12.17 | ₩56,635 | ₩57,773 | ₩56,421 | ₩57,572 | +1.65% | 35만 |
|---|
| 2025.12.16 | ₩55,551 | ₩57,064 | ₩55,163 | ₩56,783 | +2.22% | 40.9만 |
|---|
| 2025.12.15 | ₩56,435 | ₩56,702 | ₩55,029 | ₩55,551 | -1.57% | 34.5만 |
|---|
| 2025.12.12 | ₩57,438 | ₩57,438 | ₩54,868 | ₩56,341 | -1.91% | 59.2만 |
|---|
| 2025.12.11 | ₩56,287 | ₩57,840 | ₩55,805 | ₩57,666 | +2.45% | 23.9만 |
|---|
| 2025.12.10 | ₩55,190 | ₩57,278 | ₩54,895 | ₩56,327 | +2.06% | 53.2만 |
|---|
| 2025.12.09 | ₩55,846 | ₩56,983 | ₩55,431 | ₩55,457 | -0.70% | 24.3만 |
|---|
| 2025.12.08 | ₩55,859 | ₩56,595 | ₩55,404 | ₩56,354 | +0.89% | 42만 |
|---|
| 2025.12.05 | ₩54,654 | ₩55,792 | ₩54,186 | ₩55,297 | +1.18% | 50.1만 |
|---|
| 2025.12.04 | ₩54,601 | ₩55,618 | ₩53,918 | ₩54,788 | +0.34% | 37.4만 |
|---|
| 2025.12.03 | ₩53,423 | ₩54,989 | ₩52,164 | ₩54,909 | +2.78% | 38만 |
|---|
| 2025.12.02 | ₩51,120 | ₩53,436 | ₩50,746 | ₩53,383 | +4.43% | 68.8만 |
|---|
| 2025.12.01 | ₩53,423 | ₩53,423 | ₩50,384 | ₩50,612 | -5.26% | 58.8만 |
|---|
| 2025.11.28 | ₩54,962 | ₩54,962 | ₩53,530 | ₩54,079 | -1.61% | 11.5만 |
|---|
| 2025.11.26 | ₩53,945 | ₩54,748 | ₩53,650 | ₩54,561 | +1.14% | 16.4만 |
|---|
| 2025.11.25 | ₩52,191 | ₩54,333 | ₩52,191 | ₩54,266 | +3.98% | 26.4만 |
|---|
| 2025.11.24 | ₩51,977 | ₩52,941 | ₩51,535 | ₩51,910 | -0.13% | 39.2만 |
|---|
| 2025.11.21 | ₩50,839 | ₩52,312 | ₩50,679 | ₩51,629 | +1.55% | 56.5만 |
|---|
| 2025.11.20 | ₩54,346 | ₩54,815 | ₩50,665 | ₩50,866 | -6.40% | 52.5만 |
|---|
| 2025.11.19 | ₩52,606 | ₩53,637 | ₩52,285 | ₩52,994 | +0.74% | 37만 |
|---|
| 2025.11.18 | ₩53,436 | ₩54,199 | ₩52,446 | ₩52,606 | -1.55% | 17.3만 |
|---|
| 2025.11.17 | ₩53,958 | ₩54,868 | ₩53,302 | ₩53,838 | -0.22% | 25.1만 |
|---|
| 2025.11.14 | ₩53,115 | ₩54,587 | ₩52,901 | ₩54,012 | +1.69% | 26.4만 |
|---|
| 2025.11.13 | ₩56,100 | ₩56,341 | ₩53,570 | ₩54,065 | -3.63% | 24만 |
|---|
| 2025.11.12 | ₩56,046 | ₩56,622 | ₩55,538 | ₩56,153 | +0.19% | 16.8만 |
|---|
| 2025.11.11 | ₩56,649 | ₩56,662 | ₩55,631 | ₩55,658 | -1.75% | 16.4만 |
|---|
| 2025.11.10 | ₩56,957 | ₩57,438 | ₩54,922 | ₩56,689 | -0.47% | 26.3만 |
|---|
| 2025.11.07 | ₩56,916 | ₩57,639 | ₩55,337 | ₩56,408 | -0.89% | 44.6만 |
|---|
| 2025.11.06 | ₩58,991 | ₩59,420 | ₩56,408 | ₩57,318 | -2.84% | 34.4만 |
|---|
| 2025.11.05 | ₩55,257 | ₩59,513 | ₩55,257 | ₩59,433 | +7.56% | 43.3만 |
|---|
| 2025.11.04 | ₩56,448 | ₩56,515 | ₩53,811 | ₩55,350 | -1.94% | 57.5만 |
|---|
| 2025.11.03 | ₩62,351 | ₩64,412 | ₩50,264 | ₩54,561 | -12.49% | 75.1만 |
|---|
| 2025.10.31 | ₩58,630 | ₩59,232 | ₩58,242 | ₩59,098 | +0.80% | 39.2만 |
|---|
| 2025.10.30 | ₩58,523 | ₩59,192 | ₩58,054 | ₩58,603 | +0.14% | 16.4만 |
|---|
| 2025.10.29 | ₩58,871 | ₩59,781 | ₩57,920 | ₩58,576 | -0.50% | 24.6만 |
|---|
| 2025.10.28 | ₩58,924 | ₩59,072 | ₩57,157 | ₩58,898 | -0.05% | 21.8만 |
|---|
| 2025.10.27 | ₩59,486 | ₩59,995 | ₩58,991 | ₩59,031 | -0.77% | 23.1만 |
|---|
| 2025.10.24 | ₩59,513 | ₩60,424 | ₩58,951 | ₩59,018 | -0.83% | 37.4만 |
|---|
| 2025.10.23 | ₩58,121 | ₩59,286 | ₩58,121 | ₩58,804 | +1.17% | 18.8만 |
|---|
| 2025.10.22 | ₩58,469 | ₩58,750 | ₩57,131 | ₩58,148 | -0.55% | 22.6만 |
|---|
| 2025.10.21 | ₩58,630 | ₩59,420 | ₩58,215 | ₩58,563 | -0.11% | 16만 |
|---|
| 2025.10.20 | ₩58,349 | ₩59,312 | ₩58,349 | ₩58,630 | +0.48% | 26만 |
|---|
| 2025.10.17 | ₩58,041 | ₩59,353 | ₩57,612 | ₩58,054 | +0.02% | 25.6만 |
|---|
| 2025.10.16 | ₩58,576 | ₩58,964 | ₩57,760 | ₩57,813 | -1.30% | 31.5만 |
|---|
| 2025.10.15 | ₩57,813 | ₩58,790 | ₩57,760 | ₩58,228 | +0.72% | 25.7만 |
|---|
| 2025.10.14 | ₩56,327 | ₩57,693 | ₩55,672 | ₩57,532 | +2.14% | 16.5만 |
|---|
| 2025.10.13 | ₩57,372 | ₩57,505 | ₩56,341 | ₩57,024 | -0.61% | 16만 |
|---|
| 2025.10.10 | ₩58,429 | ₩58,549 | ₩56,060 | ₩56,140 | -3.92% | 24.3만 |
|---|