시장 데이터를 불러오는 중
전체 종목
New Century Logistics (BVI) Limited - Ordinary Shares 과거 주가
New Century Logistics (BVI) Limited - Ordinary Shares · NCEW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Century Logistics (BVI) Limited - Ordinary Shares · NCEW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 500 |
| 2026.10.08 | ₩22,553 | ₩22,579 | ₩22,553 | ₩22,579 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 0 |
| 2026.10.06 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 0 |
| 2026.10.05 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 0 |
| 2026.10.02 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 0 |
| 2026.10.01 | ₩22,673 | ₩22,673 | ₩22,673 | ₩22,673 | 0.00% | 200 |
| 2026.09.30 | ₩23,611 | ₩23,611 | ₩23,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,611 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,625 | ₩23,625 | ₩23,625 | ₩23,625 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,625 | ₩23,625 | ₩23,625 | ₩23,625 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,383 | ₩23,625 | ₩23,383 | ₩23,625 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩23,008 | ₩24,321 | ₩22,780 | ₩22,780 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,762 | ₩21,762 | ₩21,762 | ₩21,762 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,762 | ₩21,762 | ₩21,762 | ₩21,762 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,544 | ₩23,544 | ₩21,762 | ₩21,762 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,156 | ₩24,642 | ₩23,156 | ₩24,642 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,343 | ₩23,357 | ₩23,290 | ₩23,303 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,780 | ₩23,303 | ₩22,780 | ₩23,303 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,842 | ₩22,017 | ₩21,842 | ₩21,909 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,311 | ₩22,311 | ₩22,301 | ₩22,301 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,499 | ₩22,499 | ₩22,499 | ₩22,499 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,499 | ₩22,499 | ₩22,499 | ₩22,499 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,829 | ₩22,110 | ₩21,829 | ₩22,057 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,655 | ₩21,655 | ₩21,601 | ₩21,601 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,713 | ₩22,713 | ₩22,713 | ₩22,713 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,365 | ₩23,249 | ₩22,365 | ₩22,713 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,914 | ₩22,914 | ₩22,914 | ₩22,914 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,120 | ₩24,120 | ₩22,914 | ₩22,914 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,904 | ₩20,904 | ₩20,904 | ₩20,904 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,392 | ₩22,392 | ₩20,904 | ₩20,904 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,120 | ₩24,120 | ₩24,120 | ₩24,120 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,035 | ₩23,517 | ₩22,646 | ₩22,914 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,780 | ₩22,780 | ₩22,780 | ₩22,780 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,646 | ₩22,780 | ₩22,646 | ₩22,780 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,914 | ₩22,914 | ₩22,914 | ₩22,914 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,802 | ₩23,852 | ₩21,802 | ₩22,780 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,914 | ₩23,102 | ₩22,526 | ₩22,526 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,370 | ₩23,852 | ₩21,708 | ₩21,708 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,244 | ₩23,584 | ₩21,507 | ₩22,499 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,110 | ₩22,646 | ₩21,574 | ₩22,218 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,976 | ₩21,976 | ₩21,976 | ₩21,976 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,574 | ₩23,718 | ₩21,507 | ₩22,244 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,306 | ₩25,862 | ₩20,114 | ₩21,574 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,633 | ₩22,633 | ₩22,177 | ₩22,177 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,852 | ₩23,852 | ₩23,075 | ₩23,075 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,107 | ₩24,107 | ₩24,107 | ₩24,107 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,581 | ₩25,581 | ₩25,460 | ₩25,460 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,465 | ₩27,243 | ₩26,465 | ₩27,243 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,336 | ₩27,497 | ₩26,586 | ₩26,586 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩26,010 | ₩27,202 | ₩25,929 | ₩27,202 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,331 | ₩26,331 | ₩26,331 | ₩26,331 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,827 | ₩27,738 | ₩26,827 | ₩26,908 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,147 | ₩27,765 | ₩24,147 | ₩27,738 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,388 | ₩24,388 | ₩24,388 | ₩24,388 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,174 | ₩24,656 | ₩24,120 | ₩24,134 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,380 | ₩25,380 | ₩24,120 | ₩25,179 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,115 | ₩25,943 | ₩22,834 | ₩24,418 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,062 | ₩24,120 | ₩22,955 | ₩24,120 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,402 | ₩25,460 | ₩23,986 | ₩24,790 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,660 | ₩26,660 | ₩25,474 | ₩25,487 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,800 | ₩26,841 | ₩26,800 | ₩26,841 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,594 | ₩26,774 | ₩25,393 | ₩26,747 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,167 | ₩27,918 | ₩19,698 | ₩25,702 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,105 | ₩21,105 | ₩21,105 | ₩21,105 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,100 | ₩20,100 | ₩20,100 | ₩20,100 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,449 | ₩22,110 | ₩17,005 | ₩20,100 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,886 | ₩21,440 | ₩16,362 | ₩20,368 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,469 | ₩22,469 | ₩21,775 | ₩21,775 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,507 | ₩21,507 | ₩21,507 | ₩21,507 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,100 | ₩21,507 | ₩20,100 | ₩21,507 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,243 | ₩22,110 | ₩19,243 | ₩21,775 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,440 | ₩21,588 | ₩21,440 | ₩21,494 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,467 | ₩21,467 | ₩21,467 | ₩21,467 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,239 | ₩21,775 | ₩21,239 | ₩21,775 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,507 | ₩21,507 | ₩21,440 | ₩21,440 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,127 | ₩21,373 | ₩17,822 | ₩21,293 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,943 | ₩22,378 | ₩17,943 | ₩20,797 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,956 | ₩18,774 | ₩17,956 | ₩18,760 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,916 | ₩18,961 | ₩17,447 | ₩17,447 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,760 | ₩18,760 | ₩15,196 | ₩17,420 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,554 | ₩17,876 | ₩17,554 | ₩17,876 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,313 | ₩17,895 | ₩17,313 | ₩17,895 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,037 | ₩18,037 | ₩17,420 | ₩17,420 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,166 | ₩19,296 | ₩17,166 | ₩18,117 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,410 | ₩17,661 | ₩15,410 | ₩17,661 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,812 | ₩16,080 | ₩15,812 | ₩16,080 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,812 | ₩15,940 | ₩15,799 | ₩15,812 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,866 | ₩15,879 | ₩15,866 | ₩15,879 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,370 | ₩15,812 | ₩15,370 | ₩15,739 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,383 | ₩15,986 | ₩15,115 | ₩15,397 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,826 | ₩15,946 | ₩15,410 | ₩15,410 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,204 | ₩15,933 | ₩14,204 | ₩15,812 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,025 | ₩16,067 | ₩12,864 | ₩16,067 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,504 | ₩16,004 | ₩15,430 | ₩15,430 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,249 | ₩15,866 | ₩15,236 | ₩15,410 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,191 | ₩16,080 | ₩14,177 | ₩14,901 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,742 | ₩14,037 | ₩13,735 | ₩13,775 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,454 | ₩14,003 | ₩13,454 | ₩13,769 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,583 | ₩13,517 | ₩12,583 | ₩13,517 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,194 | ₩13,050 | ₩12,194 | ₩12,998 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,055 | ₩12,864 | ₩11,055 | ₩12,864 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,462 | ₩12,512 | ₩12,328 | ₩12,328 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,270 | ₩12,328 | ₩10,988 | ₩12,328 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩11,002 | ₩12,063 | ₩11,002 | ₩11,792 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,812 | ₩11,812 | ₩11,524 | ₩11,524 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,524 | ₩11,524 | ₩11,524 | ₩11,524 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,189 | ₩11,524 | ₩11,189 | ₩11,524 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,149 | ₩11,149 | ₩11,149 | ₩11,149 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,524 | ₩11,524 | ₩11,524 | ₩11,524 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,404 | ₩11,792 | ₩11,189 | ₩11,524 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,988 | ₩12,194 | ₩10,720 | ₩11,524 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,122 | ₩11,162 | ₩11,122 | ₩11,162 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,881 | ₩11,283 | ₩10,881 | ₩11,122 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,462 | ₩12,596 | ₩10,050 | ₩11,792 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,873 | ₩13,400 | ₩11,792 | ₩11,993 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,854 | ₩12,730 | ₩10,841 | ₩11,859 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,452 | ₩10,687 | ₩10,184 | ₩10,184 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,854 | ₩10,854 | ₩10,854 | ₩10,854 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,104 | ₩10,854 | ₩10,104 | ₩10,854 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,720 | ₩10,734 | ₩10,286 | ₩10,734 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,680 | ₩10,680 | ₩10,486 | ₩10,486 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,707 | ₩11,055 | ₩10,345 | ₩10,720 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,916 | ₩10,541 | ₩9,916 | ₩10,090 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,250 | ₩10,250 | ₩9,514 | ₩9,568 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,313 | ₩9,313 | ₩9,313 | ₩9,313 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,077 | ₩10,117 | ₩9,313 | ₩9,313 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,916 | ₩10,285 | ₩9,916 | ₩9,983 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,251 | ₩10,251 | ₩9,715 | ₩9,715 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,782 | ₩10,171 | ₩9,447 | ₩10,171 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,581 | ₩10,345 | ₩9,581 | ₩9,715 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,903 | ₩10,131 | ₩9,568 | ₩9,581 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,956 | ₩10,050 | ₩9,916 | ₩9,916 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,112 | ₩11,283 | ₩8,375 | ₩9,970 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,184 | ₩10,332 | ₩7,893 | ₩8,496 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,104 | ₩10,559 | ₩10,104 | ₩10,452 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,198 | ₩10,774 | ₩9,335 | ₩9,796 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,707 | ₩10,854 | ₩10,064 | ₩10,184 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,538 | ₩12,060 | ₩10,720 | ₩10,720 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,993 | ₩11,993 | ₩11,082 | ₩11,256 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,613 | ₩11,672 | ₩10,613 | ₩11,350 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,720 | ₩11,149 | ₩10,358 | ₩10,600 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,345 | ₩11,156 | ₩10,305 | ₩10,439 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,385 | ₩10,801 | ₩10,184 | ₩10,385 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,452 | ₩12,100 | ₩9,662 | ₩10,506 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,528 | ₩13,595 | ₩9,528 | ₩10,653 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,777 | ₩10,050 | ₩8,777 | ₩9,916 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,710 | ₩8,777 | ₩8,710 | ₩8,724 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,469 | ₩9,193 | ₩8,382 | ₩8,831 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,978 | ₩9,139 | ₩8,482 | ₩8,482 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,817 | ₩8,817 | ₩8,670 | ₩8,710 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,099 | ₩9,286 | ₩8,724 | ₩8,844 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,085 | ₩9,273 | ₩8,255 | ₩8,985 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,812 | ₩8,730 | ₩7,812 | ₩8,402 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,335 | ₩8,937 | ₩7,639 | ₩7,853 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,049 | ₩9,353 | ₩6,995 | ₩8,415 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,357 | ₩8,064 | ₩7,169 | ₩7,169 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,295 | ₩8,295 | ₩7,209 | ₩7,491 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,102 | ₩8,107 | ₩7,102 | ₩7,826 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,861 | ₩7,327 | ₩6,848 | ₩7,089 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,941 | ₩7,504 | ₩6,526 | ₩7,049 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,665 | ₩7,906 | ₩7,008 | ₩7,008 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,432 | ₩8,161 | ₩6,432 | ₩7,705 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,258 | ₩7,102 | ₩6,177 | ₩6,512 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,976 | ₩6,961 | ₩5,762 | ₩6,271 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,486 | ₩6,579 | ₩6,057 | ₩6,070 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,755 | ₩9,514 | ₩5,755 | ₩6,512 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,883 | ₩6,164 | ₩5,065 | ₩5,775 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,598 | ₩7,678 | ₩5,789 | ₩6,191 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,472 | ₩8,482 | ₩5,963 | ₩7,397 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,478 | ₩7,102 | ₩5,375 | ₩6,714 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,105 | ₩6,472 | ₩5,038 | ₩5,521 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,851 | ₩5,266 | ₩4,851 | ₩5,253 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,690 | ₩5,092 | ₩4,456 | ₩4,690 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,698 | ₩5,038 | ₩4,698 | ₩4,703 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,239 | ₩5,253 | ₩4,650 | ₩4,650 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,440 | ₩5,981 | ₩4,958 | ₩5,387 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,971 | ₩5,400 | ₩4,616 | ₩5,239 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,159 | ₩5,235 | ₩4,851 | ₩5,092 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,884 | ₩5,186 | ₩4,784 | ₩5,186 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,476 | ₩5,079 | ₩4,422 | ₩4,824 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,837 | ₩5,266 | ₩4,730 | ₩4,918 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,717 | ₩4,945 | ₩4,691 | ₩4,744 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,489 | ₩4,891 | ₩4,328 | ₩4,636 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,074 | ₩4,650 | ₩4,074 | ₩4,516 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,886 | ₩4,382 | ₩3,752 | ₩4,033 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,470 | ₩4,567 | ₩4,149 | ₩4,224 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,060 | ₩4,288 | ₩4,610 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,931 | ₩4,931 | ₩4,513 | ₩4,717 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,360 | ₩5,392 | ₩3,859 | ₩4,824 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,574 | ₩5,146 | ₩5,146 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,596 | ₩5,639 | ₩5,199 | ₩5,467 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,467 | ₩5,596 | ₩5,467 | ₩5,596 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,521 | ₩5,521 | ₩5,167 | ₩5,467 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,574 | ₩5,660 | ₩5,435 | ₩5,553 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,628 | ₩5,842 | ₩5,135 | ₩5,650 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,574 | ₩5,628 | ₩5,521 | ₩5,628 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,510 | ₩5,639 | ₩5,499 | ₩5,574 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,800 | ₩5,842 | ₩5,532 | ₩5,532 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,682 | ₩5,778 | ₩5,499 | ₩5,596 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,800 | ₩5,842 | ₩5,735 | ₩5,800 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,574 | ₩5,821 | ₩5,574 | ₩5,800 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,574 | ₩5,896 | ₩5,574 | ₩5,682 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,982 | ₩6,014 | ₩5,832 | ₩5,939 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,757 | ₩5,993 | ₩5,682 | ₩5,842 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,885 | ₩5,918 | ₩5,692 | ₩5,703 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,682 | ₩6,110 | ₩5,467 | ₩5,928 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,014 | ₩6,057 | ₩5,467 | ₩5,574 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,896 | ₩6,078 | ₩5,714 | ₩5,875 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,293 | ₩6,539 | ₩5,896 | ₩6,218 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,475 | ₩6,925 | ₩6,132 | ₩6,325 | -2.32% | 2.6만 |
|---|