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 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 500 |
| 2026.10.08 | ₩22,495 | ₩22,521 | ₩22,495 | ₩22,521 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 0 |
| 2026.10.06 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 0 |
| 2026.10.05 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 0 |
| 2026.10.02 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 0 |
| 2026.10.01 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 200 |
| 2026.09.30 | ₩23,551 | ₩23,551 | ₩23,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,551 | ₩23,551 | ₩23,551 | ₩23,551 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,564 | ₩23,564 | ₩23,564 | ₩23,564 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,564 | ₩23,564 | ₩23,564 | ₩23,564 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,323 | ₩23,564 | ₩23,323 | ₩23,564 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,949 | ₩24,259 | ₩22,722 | ₩22,722 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,016 | ₩23,016 | ₩23,016 | ₩23,016 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,016 | ₩23,016 | ₩23,016 | ₩23,016 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,016 | ₩23,016 | ₩23,016 | ₩23,016 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,016 | ₩23,016 | ₩23,016 | ₩23,016 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,470 | ₩23,470 | ₩23,470 | ₩23,470 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,524 | ₩23,524 | ₩23,524 | ₩23,524 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,524 | ₩23,524 | ₩23,524 | ₩23,524 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,831 | ₩23,831 | ₩23,831 | ₩23,831 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,706 | ₩21,706 | ₩21,706 | ₩21,706 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,706 | ₩21,706 | ₩21,706 | ₩21,706 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,484 | ₩23,484 | ₩21,706 | ₩21,706 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,165 | ₩24,165 | ₩24,165 | ₩24,165 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,165 | ₩24,165 | ₩24,165 | ₩24,165 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,312 | ₩24,312 | ₩24,312 | ₩24,312 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,312 | ₩24,312 | ₩24,312 | ₩24,312 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,096 | ₩24,578 | ₩23,096 | ₩24,578 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,283 | ₩23,297 | ₩23,230 | ₩23,243 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,722 | ₩23,243 | ₩22,722 | ₩23,243 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,786 | ₩21,960 | ₩21,786 | ₩21,853 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,254 | ₩22,254 | ₩22,243 | ₩22,243 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,136 | ₩23,136 | ₩23,136 | ₩23,136 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,441 | ₩22,441 | ₩22,441 | ₩22,441 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,441 | ₩22,441 | ₩22,441 | ₩22,441 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,588 | ₩22,588 | ₩22,588 | ₩22,588 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,773 | ₩22,054 | ₩21,773 | ₩22,000 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,599 | ₩21,599 | ₩21,546 | ₩21,546 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,655 | ₩22,655 | ₩22,655 | ₩22,655 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,308 | ₩23,190 | ₩22,308 | ₩22,655 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,058 | ₩24,058 | ₩22,856 | ₩22,856 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,851 | ₩20,851 | ₩20,851 | ₩20,851 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,334 | ₩22,334 | ₩20,851 | ₩20,851 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,058 | ₩24,058 | ₩24,058 | ₩24,058 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,455 | ₩22,455 | ₩22,455 | ₩22,455 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,976 | ₩23,457 | ₩22,588 | ₩22,856 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,722 | ₩22,722 | ₩22,722 | ₩22,722 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,588 | ₩22,722 | ₩22,588 | ₩22,722 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,719 | ₩21,719 | ₩21,719 | ₩21,719 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,746 | ₩23,791 | ₩21,746 | ₩22,722 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,856 | ₩23,043 | ₩22,468 | ₩22,468 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,653 | ₩21,653 | ₩21,653 | ₩21,653 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,310 | ₩23,791 | ₩21,653 | ₩21,653 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,187 | ₩23,524 | ₩21,452 | ₩22,441 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,054 | ₩22,588 | ₩21,519 | ₩22,160 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,920 | ₩21,920 | ₩21,920 | ₩21,920 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,519 | ₩23,657 | ₩21,452 | ₩22,187 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,252 | ₩25,796 | ₩20,062 | ₩21,519 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,575 | ₩22,575 | ₩22,120 | ₩22,120 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,016 | ₩23,016 | ₩23,016 | ₩23,016 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,791 | ₩23,791 | ₩23,016 | ₩23,016 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,045 | ₩24,045 | ₩24,045 | ₩24,045 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,515 | ₩25,515 | ₩25,395 | ₩25,395 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,796 | ₩25,796 | ₩25,796 | ₩25,796 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,397 | ₩27,173 | ₩26,397 | ₩27,173 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,266 | ₩27,427 | ₩26,518 | ₩26,518 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,371 | ₩26,371 | ₩26,371 | ₩26,371 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,943 | ₩27,133 | ₩25,863 | ₩27,133 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,758 | ₩27,667 | ₩26,758 | ₩26,839 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,085 | ₩27,694 | ₩24,085 | ₩27,667 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,326 | ₩24,326 | ₩24,326 | ₩24,326 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,112 | ₩24,593 | ₩24,058 | ₩24,072 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,315 | ₩25,315 | ₩24,058 | ₩25,114 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,301 | ₩25,301 | ₩25,301 | ₩25,301 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,056 | ₩25,876 | ₩22,775 | ₩24,355 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,003 | ₩24,058 | ₩22,896 | ₩24,058 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,339 | ₩25,395 | ₩23,925 | ₩24,727 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,422 | ₩25,422 | ₩25,422 | ₩25,422 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,591 | ₩26,591 | ₩25,408 | ₩25,422 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,732 | ₩26,772 | ₩26,732 | ₩26,772 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,529 | ₩26,705 | ₩25,328 | ₩26,678 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,116 | ₩27,846 | ₩19,648 | ₩25,636 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,051 | ₩21,051 | ₩21,051 | ₩21,051 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,051 | ₩21,051 | ₩21,051 | ₩21,051 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,049 | ₩20,049 | ₩20,049 | ₩20,049 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,396 | ₩22,054 | ₩16,961 | ₩20,049 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,835 | ₩21,385 | ₩16,320 | ₩20,316 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,412 | ₩22,412 | ₩21,719 | ₩21,719 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,385 | ₩21,385 | ₩21,385 | ₩21,385 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,452 | ₩21,452 | ₩21,452 | ₩21,452 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,049 | ₩21,452 | ₩20,049 | ₩21,452 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,193 | ₩22,054 | ₩19,193 | ₩21,719 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,385 | ₩21,532 | ₩21,385 | ₩21,439 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,412 | ₩21,412 | ₩21,412 | ₩21,412 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,719 | ₩21,719 | ₩21,719 | ₩21,719 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,185 | ₩21,719 | ₩21,185 | ₩21,719 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,452 | ₩21,452 | ₩21,385 | ₩21,385 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,075 | ₩21,318 | ₩17,777 | ₩21,238 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,897 | ₩22,321 | ₩17,897 | ₩20,744 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,910 | ₩18,725 | ₩17,910 | ₩18,712 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,870 | ₩18,913 | ₩17,402 | ₩17,402 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,712 | ₩18,712 | ₩15,157 | ₩17,376 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,509 | ₩17,830 | ₩17,509 | ₩17,830 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,269 | ₩17,849 | ₩17,269 | ₩17,849 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,990 | ₩17,990 | ₩17,376 | ₩17,376 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,122 | ₩19,247 | ₩17,122 | ₩18,071 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,371 | ₩17,616 | ₩15,371 | ₩17,616 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,772 | ₩16,039 | ₩15,772 | ₩16,039 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,772 | ₩15,899 | ₩15,758 | ₩15,772 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,825 | ₩15,838 | ₩15,825 | ₩15,838 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,331 | ₩15,772 | ₩15,331 | ₩15,698 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,344 | ₩15,945 | ₩15,077 | ₩15,357 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,785 | ₩15,905 | ₩15,371 | ₩15,371 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,168 | ₩15,892 | ₩14,168 | ₩15,772 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,992 | ₩16,026 | ₩12,831 | ₩16,026 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,464 | ₩15,963 | ₩15,391 | ₩15,391 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,210 | ₩15,825 | ₩15,197 | ₩15,371 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,154 | ₩16,039 | ₩14,141 | ₩14,863 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,707 | ₩14,001 | ₩13,700 | ₩13,740 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,419 | ₩13,967 | ₩13,419 | ₩13,733 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,550 | ₩13,482 | ₩12,550 | ₩13,482 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,163 | ₩13,017 | ₩12,163 | ₩12,965 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,027 | ₩12,831 | ₩11,027 | ₩12,831 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,430 | ₩12,480 | ₩12,297 | ₩12,297 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,241 | ₩12,297 | ₩10,960 | ₩12,297 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,973 | ₩12,032 | ₩10,973 | ₩11,762 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,782 | ₩11,782 | ₩11,495 | ₩11,495 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,495 | ₩11,495 | ₩11,495 | ₩11,495 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,160 | ₩11,495 | ₩11,160 | ₩11,495 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,120 | ₩11,120 | ₩11,120 | ₩11,120 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,495 | ₩11,495 | ₩11,495 | ₩11,495 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,374 | ₩11,762 | ₩11,160 | ₩11,495 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,960 | ₩12,163 | ₩10,693 | ₩11,495 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,094 | ₩11,134 | ₩11,094 | ₩11,134 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,853 | ₩11,254 | ₩10,853 | ₩11,094 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,430 | ₩12,564 | ₩10,024 | ₩11,762 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,842 | ₩13,366 | ₩11,762 | ₩11,962 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,826 | ₩12,698 | ₩10,813 | ₩11,829 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,425 | ₩10,659 | ₩10,158 | ₩10,158 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,826 | ₩10,826 | ₩10,826 | ₩10,826 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,078 | ₩10,826 | ₩10,078 | ₩10,826 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,693 | ₩10,706 | ₩10,260 | ₩10,706 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,653 | ₩10,653 | ₩10,459 | ₩10,459 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,679 | ₩11,027 | ₩10,318 | ₩10,693 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,891 | ₩10,514 | ₩9,891 | ₩10,064 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,224 | ₩10,224 | ₩9,490 | ₩9,543 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,289 | ₩9,289 | ₩9,289 | ₩9,289 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,051 | ₩10,091 | ₩9,289 | ₩9,289 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,891 | ₩10,258 | ₩9,891 | ₩9,958 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,225 | ₩10,225 | ₩9,690 | ₩9,690 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,757 | ₩10,145 | ₩9,423 | ₩10,145 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,557 | ₩10,318 | ₩9,557 | ₩9,690 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,877 | ₩10,105 | ₩9,543 | ₩9,557 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,931 | ₩10,024 | ₩9,891 | ₩9,891 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,089 | ₩11,254 | ₩8,354 | ₩9,944 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,158 | ₩10,305 | ₩7,872 | ₩8,474 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,078 | ₩10,532 | ₩10,078 | ₩10,425 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,171 | ₩10,746 | ₩9,311 | ₩9,770 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,679 | ₩10,826 | ₩10,038 | ₩10,158 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,508 | ₩12,029 | ₩10,693 | ₩10,693 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,962 | ₩11,962 | ₩11,054 | ₩11,227 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,586 | ₩11,642 | ₩10,586 | ₩11,321 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,693 | ₩11,120 | ₩10,332 | ₩10,572 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,318 | ₩11,127 | ₩10,278 | ₩10,412 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,358 | ₩10,773 | ₩10,158 | ₩10,358 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,425 | ₩12,069 | ₩9,637 | ₩10,479 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,503 | ₩13,560 | ₩9,503 | ₩10,626 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,755 | ₩10,024 | ₩8,755 | ₩9,891 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,688 | ₩8,755 | ₩8,688 | ₩8,701 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,447 | ₩9,169 | ₩8,360 | ₩8,808 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,955 | ₩9,115 | ₩8,461 | ₩8,461 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,795 | ₩8,795 | ₩8,648 | ₩8,688 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,075 | ₩9,262 | ₩8,701 | ₩8,821 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,062 | ₩9,249 | ₩8,233 | ₩8,962 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,792 | ₩8,708 | ₩7,792 | ₩8,380 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,314 | ₩8,914 | ₩7,620 | ₩7,832 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,030 | ₩9,329 | ₩6,977 | ₩8,394 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,338 | ₩8,044 | ₩7,151 | ₩7,151 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,273 | ₩8,273 | ₩7,191 | ₩7,471 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,084 | ₩8,086 | ₩7,084 | ₩7,806 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,843 | ₩7,308 | ₩6,830 | ₩7,071 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,923 | ₩7,485 | ₩6,509 | ₩7,030 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,645 | ₩7,886 | ₩6,990 | ₩6,990 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,416 | ₩8,140 | ₩6,416 | ₩7,685 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,242 | ₩7,084 | ₩6,162 | ₩6,496 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,961 | ₩6,944 | ₩5,747 | ₩6,255 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,469 | ₩6,563 | ₩6,041 | ₩6,055 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,741 | ₩9,490 | ₩5,741 | ₩6,496 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,868 | ₩6,148 | ₩5,052 | ₩5,761 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,578 | ₩7,659 | ₩5,774 | ₩6,175 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,456 | ₩8,461 | ₩5,948 | ₩7,378 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,464 | ₩7,084 | ₩5,361 | ₩6,696 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,092 | ₩6,456 | ₩5,026 | ₩5,507 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,838 | ₩5,253 | ₩4,838 | ₩5,239 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,678 | ₩5,079 | ₩4,444 | ₩4,678 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,686 | ₩5,026 | ₩4,686 | ₩4,691 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,226 | ₩5,239 | ₩4,638 | ₩4,638 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,427 | ₩5,965 | ₩4,945 | ₩5,373 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,959 | ₩5,386 | ₩4,605 | ₩5,226 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,146 | ₩5,222 | ₩4,838 | ₩5,079 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,872 | ₩5,173 | ₩4,772 | ₩5,173 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,464 | ₩5,066 | ₩4,411 | ₩4,812 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,825 | ₩5,253 | ₩4,718 | ₩4,905 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,705 | ₩4,932 | ₩4,679 | ₩4,731 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,478 | ₩4,879 | ₩4,317 | ₩4,625 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,063 | ₩4,638 | ₩4,063 | ₩4,504 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,876 | ₩4,371 | ₩3,742 | ₩4,023 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,459 | ₩4,555 | ₩4,138 | ₩4,213 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,047 | ₩5,047 | ₩4,277 | ₩4,598 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,919 | ₩4,919 | ₩4,502 | ₩4,705 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,346 | ₩5,378 | ₩3,849 | ₩4,812 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,346 | ₩5,560 | ₩5,132 | ₩5,132 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,582 | ₩5,624 | ₩5,186 | ₩5,453 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,453 | ₩5,582 | ₩5,453 | ₩5,582 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,507 | ₩5,507 | ₩5,154 | ₩5,453 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,560 | ₩5,646 | ₩5,421 | ₩5,539 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,614 | ₩5,827 | ₩5,122 | ₩5,635 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,560 | ₩5,614 | ₩5,507 | ₩5,614 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,496 | ₩5,624 | ₩5,485 | ₩5,560 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,785 | ₩5,827 | ₩5,517 | ₩5,517 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,667 | ₩5,763 | ₩5,485 | ₩5,582 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,785 | ₩5,827 | ₩5,721 | ₩5,785 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,560 | ₩5,806 | ₩5,560 | ₩5,785 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,560 | ₩5,881 | ₩5,560 | ₩5,667 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,966 | ₩5,999 | ₩5,817 | ₩5,924 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,742 | ₩5,977 | ₩5,667 | ₩5,827 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,870 | ₩5,902 | ₩5,678 | ₩5,688 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,667 | ₩6,095 | ₩5,453 | ₩5,913 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,999 | ₩6,041 | ₩5,453 | ₩5,560 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,881 | ₩6,063 | ₩5,699 | ₩5,860 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,277 | ₩6,523 | ₩5,881 | ₩6,202 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,458 | ₩6,907 | ₩6,116 | ₩6,309 | -2.32% | 2.6만 |
|---|