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 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 500 |
| 2026.10.08 | ₩22,526 | ₩22,553 | ₩22,526 | ₩22,553 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 0 |
| 2026.10.06 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 0 |
| 2026.10.05 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 0 |
| 2026.10.02 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 0 |
| 2026.10.01 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 200 |
| 2026.09.30 | ₩23,583 | ₩23,583 | ₩23,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,583 | ₩23,583 | ₩23,583 | ₩23,583 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,597 | ₩23,597 | ₩23,597 | ₩23,597 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,597 | ₩23,597 | ₩23,597 | ₩23,597 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,356 | ₩23,597 | ₩23,356 | ₩23,597 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,981 | ₩24,293 | ₩22,753 | ₩22,753 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,503 | ₩23,503 | ₩23,503 | ₩23,503 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,864 | ₩23,864 | ₩23,864 | ₩23,864 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,736 | ₩21,736 | ₩21,736 | ₩21,736 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,736 | ₩21,736 | ₩21,736 | ₩21,736 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,516 | ₩23,516 | ₩21,736 | ₩21,736 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,199 | ₩24,199 | ₩24,199 | ₩24,199 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,199 | ₩24,199 | ₩24,199 | ₩24,199 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,346 | ₩24,346 | ₩24,346 | ₩24,346 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,346 | ₩24,346 | ₩24,346 | ₩24,346 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,128 | ₩24,612 | ₩23,128 | ₩24,612 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,315 | ₩23,329 | ₩23,262 | ₩23,275 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,753 | ₩23,275 | ₩22,753 | ₩23,275 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,816 | ₩21,990 | ₩21,816 | ₩21,883 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,285 | ₩22,285 | ₩22,274 | ₩22,274 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,472 | ₩22,472 | ₩22,472 | ₩22,472 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,472 | ₩22,472 | ₩22,472 | ₩22,472 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,619 | ₩22,619 | ₩22,619 | ₩22,619 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,803 | ₩22,084 | ₩21,803 | ₩22,031 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,629 | ₩21,629 | ₩21,575 | ₩21,575 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,686 | ₩22,686 | ₩22,686 | ₩22,686 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,338 | ₩23,222 | ₩22,338 | ₩22,686 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,092 | ₩24,092 | ₩22,887 | ₩22,887 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,880 | ₩20,880 | ₩20,880 | ₩20,880 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,365 | ₩22,365 | ₩20,880 | ₩20,880 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,092 | ₩24,092 | ₩24,092 | ₩24,092 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,486 | ₩22,486 | ₩22,486 | ₩22,486 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,008 | ₩23,489 | ₩22,619 | ₩22,887 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,753 | ₩22,753 | ₩22,753 | ₩22,753 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,619 | ₩22,753 | ₩22,619 | ₩22,753 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,749 | ₩21,749 | ₩21,749 | ₩21,749 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,776 | ₩23,824 | ₩21,776 | ₩22,753 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,887 | ₩23,075 | ₩22,499 | ₩22,499 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,683 | ₩21,683 | ₩21,683 | ₩21,683 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,342 | ₩23,824 | ₩21,683 | ₩21,683 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,218 | ₩23,556 | ₩21,482 | ₩22,472 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,084 | ₩22,619 | ₩21,549 | ₩22,191 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,549 | ₩23,690 | ₩21,482 | ₩22,218 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,281 | ₩25,832 | ₩20,090 | ₩21,549 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,606 | ₩22,606 | ₩22,151 | ₩22,151 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,824 | ₩23,824 | ₩23,048 | ₩23,048 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,551 | ₩25,551 | ₩25,430 | ₩25,430 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,832 | ₩25,832 | ₩25,832 | ₩25,832 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,434 | ₩27,210 | ₩26,434 | ₩27,210 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,304 | ₩27,465 | ₩26,554 | ₩26,554 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,407 | ₩26,407 | ₩26,407 | ₩26,407 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,979 | ₩27,170 | ₩25,899 | ₩27,170 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,300 | ₩26,300 | ₩26,300 | ₩26,300 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,795 | ₩27,706 | ₩26,795 | ₩26,876 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,119 | ₩27,732 | ₩24,119 | ₩27,706 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,359 | ₩24,359 | ₩24,359 | ₩24,359 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,145 | ₩24,627 | ₩24,092 | ₩24,105 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,350 | ₩25,350 | ₩24,092 | ₩25,149 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,088 | ₩25,912 | ₩22,807 | ₩24,389 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,034 | ₩24,092 | ₩22,927 | ₩24,092 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,373 | ₩25,430 | ₩23,958 | ₩24,761 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,457 | ₩25,457 | ₩25,457 | ₩25,457 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,628 | ₩26,628 | ₩25,444 | ₩25,457 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,769 | ₩26,809 | ₩26,769 | ₩26,809 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,564 | ₩26,742 | ₩25,363 | ₩26,715 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,143 | ₩27,885 | ₩19,675 | ₩25,671 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,080 | ₩21,080 | ₩21,080 | ₩21,080 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,080 | ₩21,080 | ₩21,080 | ₩21,080 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,076 | ₩20,076 | ₩20,076 | ₩20,076 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,424 | ₩22,084 | ₩16,985 | ₩20,076 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,862 | ₩21,415 | ₩16,342 | ₩20,344 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,443 | ₩22,443 | ₩21,749 | ₩21,749 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,415 | ₩21,415 | ₩21,415 | ₩21,415 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,482 | ₩21,482 | ₩21,482 | ₩21,482 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,076 | ₩21,482 | ₩20,076 | ₩21,482 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,220 | ₩22,084 | ₩19,220 | ₩21,749 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,415 | ₩21,562 | ₩21,415 | ₩21,468 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,442 | ₩21,442 | ₩21,442 | ₩21,442 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,749 | ₩21,749 | ₩21,749 | ₩21,749 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,214 | ₩21,749 | ₩21,214 | ₩21,749 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,482 | ₩21,482 | ₩21,415 | ₩21,415 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,103 | ₩21,348 | ₩17,801 | ₩21,268 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,922 | ₩22,352 | ₩17,922 | ₩20,772 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,935 | ₩18,751 | ₩17,935 | ₩18,738 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,895 | ₩18,939 | ₩17,426 | ₩17,426 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,738 | ₩18,738 | ₩15,178 | ₩17,400 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,533 | ₩17,855 | ₩17,533 | ₩17,855 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,293 | ₩17,873 | ₩17,293 | ₩17,873 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,015 | ₩18,015 | ₩17,400 | ₩17,400 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,145 | ₩19,273 | ₩17,145 | ₩18,096 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,392 | ₩17,641 | ₩15,392 | ₩17,641 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,793 | ₩16,061 | ₩15,793 | ₩16,061 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,793 | ₩15,921 | ₩15,780 | ₩15,793 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,847 | ₩15,860 | ₩15,847 | ₩15,860 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,352 | ₩15,793 | ₩15,352 | ₩15,720 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,365 | ₩15,967 | ₩15,097 | ₩15,379 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,807 | ₩15,927 | ₩15,392 | ₩15,392 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,187 | ₩15,914 | ₩14,187 | ₩15,793 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,010 | ₩16,048 | ₩12,849 | ₩16,048 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,486 | ₩15,985 | ₩15,412 | ₩15,412 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,231 | ₩15,847 | ₩15,218 | ₩15,392 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,174 | ₩16,061 | ₩14,161 | ₩14,883 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,726 | ₩14,020 | ₩13,719 | ₩13,759 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,438 | ₩13,987 | ₩13,438 | ₩13,752 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,568 | ₩13,501 | ₩12,568 | ₩13,501 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,180 | ₩13,035 | ₩12,180 | ₩12,983 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,042 | ₩12,849 | ₩11,042 | ₩12,849 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,447 | ₩12,497 | ₩12,314 | ₩12,314 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,256 | ₩12,314 | ₩10,975 | ₩12,314 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,989 | ₩12,049 | ₩10,989 | ₩11,778 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,798 | ₩11,798 | ₩11,510 | ₩11,510 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,176 | ₩11,510 | ₩11,176 | ₩11,510 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,136 | ₩11,136 | ₩11,136 | ₩11,136 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,390 | ₩11,778 | ₩11,176 | ₩11,510 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,975 | ₩12,180 | ₩10,707 | ₩11,510 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,109 | ₩11,149 | ₩11,109 | ₩11,149 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,868 | ₩11,270 | ₩10,868 | ₩11,109 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,447 | ₩12,581 | ₩10,038 | ₩11,778 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,858 | ₩13,384 | ₩11,778 | ₩11,979 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,841 | ₩12,715 | ₩10,828 | ₩11,845 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,440 | ₩10,674 | ₩10,172 | ₩10,172 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,841 | ₩10,841 | ₩10,841 | ₩10,841 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,092 | ₩10,841 | ₩10,092 | ₩10,841 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,707 | ₩10,721 | ₩10,274 | ₩10,721 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,667 | ₩10,667 | ₩10,473 | ₩10,473 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,694 | ₩11,042 | ₩10,333 | ₩10,707 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,904 | ₩10,528 | ₩9,904 | ₩10,078 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,238 | ₩10,238 | ₩9,503 | ₩9,556 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,302 | ₩9,302 | ₩9,302 | ₩9,302 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,065 | ₩10,105 | ₩9,302 | ₩9,302 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,904 | ₩10,272 | ₩9,904 | ₩9,971 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,239 | ₩10,239 | ₩9,704 | ₩9,704 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,771 | ₩10,159 | ₩9,436 | ₩10,159 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,570 | ₩10,333 | ₩9,570 | ₩9,704 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,891 | ₩10,119 | ₩9,556 | ₩9,570 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,945 | ₩10,038 | ₩9,904 | ₩9,904 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,101 | ₩11,270 | ₩8,365 | ₩9,958 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,172 | ₩10,319 | ₩7,883 | ₩8,486 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,092 | ₩10,547 | ₩10,092 | ₩10,440 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,185 | ₩10,761 | ₩9,324 | ₩9,784 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,694 | ₩10,841 | ₩10,052 | ₩10,172 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,524 | ₩12,046 | ₩10,707 | ₩10,707 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,979 | ₩11,979 | ₩11,069 | ₩11,243 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,600 | ₩11,658 | ₩10,600 | ₩11,337 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,707 | ₩11,136 | ₩10,346 | ₩10,587 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,333 | ₩11,142 | ₩10,293 | ₩10,426 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,373 | ₩10,788 | ₩10,172 | ₩10,373 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,440 | ₩12,086 | ₩9,650 | ₩10,493 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,516 | ₩13,578 | ₩9,516 | ₩10,641 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,767 | ₩10,038 | ₩8,767 | ₩9,904 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,700 | ₩8,767 | ₩8,700 | ₩8,713 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,459 | ₩9,182 | ₩8,372 | ₩8,820 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,967 | ₩9,128 | ₩8,472 | ₩8,472 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,807 | ₩8,807 | ₩8,660 | ₩8,700 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,088 | ₩9,275 | ₩8,713 | ₩8,834 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,075 | ₩9,262 | ₩8,245 | ₩8,974 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,803 | ₩8,720 | ₩7,803 | ₩8,392 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,325 | ₩8,926 | ₩7,630 | ₩7,843 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,040 | ₩9,342 | ₩6,987 | ₩8,405 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,348 | ₩8,055 | ₩7,161 | ₩7,161 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,285 | ₩8,285 | ₩7,201 | ₩7,482 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,094 | ₩8,098 | ₩7,094 | ₩7,816 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,853 | ₩7,319 | ₩6,839 | ₩7,080 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,933 | ₩7,495 | ₩6,518 | ₩7,040 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,656 | ₩7,897 | ₩7,000 | ₩7,000 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,424 | ₩8,151 | ₩6,424 | ₩7,696 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,250 | ₩7,094 | ₩6,170 | ₩6,505 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,969 | ₩6,953 | ₩5,755 | ₩6,264 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,478 | ₩6,572 | ₩6,050 | ₩6,063 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,749 | ₩9,503 | ₩5,749 | ₩6,505 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,876 | ₩6,157 | ₩5,059 | ₩5,769 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,589 | ₩7,669 | ₩5,782 | ₩6,184 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,465 | ₩8,472 | ₩5,956 | ₩7,388 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,472 | ₩7,094 | ₩5,368 | ₩6,706 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,099 | ₩6,465 | ₩5,032 | ₩5,514 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,845 | ₩5,260 | ₩4,845 | ₩5,247 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,685 | ₩5,086 | ₩4,450 | ₩4,685 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,693 | ₩5,032 | ₩4,693 | ₩4,698 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,233 | ₩5,247 | ₩4,644 | ₩4,644 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,434 | ₩5,973 | ₩4,952 | ₩5,380 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,966 | ₩5,394 | ₩4,611 | ₩5,233 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,153 | ₩5,229 | ₩4,845 | ₩5,086 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,879 | ₩5,180 | ₩4,778 | ₩5,180 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,470 | ₩5,073 | ₩4,417 | ₩4,818 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,832 | ₩5,260 | ₩4,725 | ₩4,912 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,711 | ₩4,939 | ₩4,686 | ₩4,738 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,484 | ₩4,885 | ₩4,323 | ₩4,631 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,069 | ₩4,644 | ₩4,069 | ₩4,511 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,881 | ₩4,377 | ₩3,748 | ₩4,029 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,465 | ₩4,561 | ₩4,144 | ₩4,219 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,054 | ₩5,054 | ₩4,283 | ₩4,604 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,925 | ₩4,925 | ₩4,508 | ₩4,711 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,354 | ₩5,386 | ₩3,855 | ₩4,818 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,354 | ₩5,568 | ₩5,140 | ₩5,140 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,589 | ₩5,632 | ₩5,193 | ₩5,461 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,461 | ₩5,589 | ₩5,461 | ₩5,589 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,514 | ₩5,514 | ₩5,161 | ₩5,461 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,568 | ₩5,654 | ₩5,429 | ₩5,546 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,621 | ₩5,836 | ₩5,129 | ₩5,643 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,568 | ₩5,621 | ₩5,514 | ₩5,621 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,504 | ₩5,632 | ₩5,493 | ₩5,568 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,793 | ₩5,836 | ₩5,525 | ₩5,525 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,675 | ₩5,771 | ₩5,493 | ₩5,589 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,793 | ₩5,836 | ₩5,728 | ₩5,793 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,568 | ₩5,814 | ₩5,568 | ₩5,793 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,568 | ₩5,889 | ₩5,568 | ₩5,675 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,975 | ₩6,007 | ₩5,825 | ₩5,932 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,750 | ₩5,985 | ₩5,675 | ₩5,836 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,878 | ₩5,911 | ₩5,686 | ₩5,696 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,675 | ₩6,103 | ₩5,461 | ₩5,921 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,007 | ₩6,050 | ₩5,461 | ₩5,568 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,889 | ₩6,071 | ₩5,707 | ₩5,868 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,285 | ₩6,532 | ₩5,889 | ₩6,210 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,467 | ₩6,917 | ₩6,125 | ₩6,317 | -2.32% | 2.6만 |
|---|