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 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 500 |
| 2026.10.08 | ₩22,515 | ₩22,542 | ₩22,515 | ₩22,542 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,635 | ₩22,635 | ₩22,635 | ₩22,635 | 0.00% | 0 |
| 2026.10.06 | ₩22,635 | ₩22,635 | ₩22,635 | ₩22,635 | 0.00% | 0 |
| 2026.10.05 | ₩22,635 | ₩22,635 | ₩22,635 | ₩22,635 | 0.00% | 0 |
| 2026.10.02 | ₩22,635 | ₩22,635 | ₩22,635 | ₩22,635 | 0.00% | 0 |
| 2026.10.01 | ₩22,635 | ₩22,635 | ₩22,635 | ₩22,635 | 0.00% | 200 |
| 2026.09.30 | ₩23,572 | ₩23,572 | ₩23,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,572 | ₩23,572 | ₩23,572 | ₩23,572 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,585 | ₩23,585 | ₩23,585 | ₩23,585 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,585 | ₩23,585 | ₩23,585 | ₩23,585 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,344 | ₩23,585 | ₩23,344 | ₩23,585 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,970 | ₩24,281 | ₩22,742 | ₩22,742 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,037 | ₩23,037 | ₩23,037 | ₩23,037 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,037 | ₩23,037 | ₩23,037 | ₩23,037 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,037 | ₩23,037 | ₩23,037 | ₩23,037 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,037 | ₩23,037 | ₩23,037 | ₩23,037 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,545 | ₩23,545 | ₩23,545 | ₩23,545 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,545 | ₩23,545 | ₩23,545 | ₩23,545 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,324 | ₩25,324 | ₩25,324 | ₩25,324 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,324 | ₩25,324 | ₩25,324 | ₩25,324 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,853 | ₩23,853 | ₩23,853 | ₩23,853 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,726 | ₩21,726 | ₩21,726 | ₩21,726 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,726 | ₩21,726 | ₩21,726 | ₩21,726 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,505 | ₩23,505 | ₩21,726 | ₩21,726 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,187 | ₩24,187 | ₩24,187 | ₩24,187 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,187 | ₩24,187 | ₩24,187 | ₩24,187 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,117 | ₩24,600 | ₩23,117 | ₩24,600 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,304 | ₩23,318 | ₩23,251 | ₩23,264 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,742 | ₩23,264 | ₩22,742 | ₩23,264 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,806 | ₩21,980 | ₩21,806 | ₩21,873 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,274 | ₩22,274 | ₩22,263 | ₩22,263 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,157 | ₩23,157 | ₩23,157 | ₩23,157 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,608 | ₩22,608 | ₩22,608 | ₩22,608 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,792 | ₩22,073 | ₩21,792 | ₩22,020 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,619 | ₩21,619 | ₩21,565 | ₩21,565 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,675 | ₩22,675 | ₩22,675 | ₩22,675 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,328 | ₩23,210 | ₩22,328 | ₩22,675 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,876 | ₩22,876 | ₩22,876 | ₩22,876 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,080 | ₩24,080 | ₩22,876 | ₩22,876 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,869 | ₩20,869 | ₩20,869 | ₩20,869 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,354 | ₩22,354 | ₩20,869 | ₩20,869 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,080 | ₩24,080 | ₩24,080 | ₩24,080 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,475 | ₩22,475 | ₩22,475 | ₩22,475 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,996 | ₩23,478 | ₩22,608 | ₩22,876 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,742 | ₩22,742 | ₩22,742 | ₩22,742 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,608 | ₩22,742 | ₩22,608 | ₩22,742 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,876 | ₩22,876 | ₩22,876 | ₩22,876 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,739 | ₩21,739 | ₩21,739 | ₩21,739 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,766 | ₩23,812 | ₩21,766 | ₩22,742 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,876 | ₩23,063 | ₩22,488 | ₩22,488 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,672 | ₩21,672 | ₩21,672 | ₩21,672 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,331 | ₩23,812 | ₩21,672 | ₩21,672 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,207 | ₩23,545 | ₩21,471 | ₩22,461 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,073 | ₩22,608 | ₩21,538 | ₩22,180 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,940 | ₩21,940 | ₩21,940 | ₩21,940 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,538 | ₩23,679 | ₩21,471 | ₩22,207 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,271 | ₩25,819 | ₩20,080 | ₩21,538 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,595 | ₩22,595 | ₩22,140 | ₩22,140 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,037 | ₩23,037 | ₩23,037 | ₩23,037 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,812 | ₩23,812 | ₩23,037 | ₩23,037 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,067 | ₩24,067 | ₩24,067 | ₩24,067 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,418 | ₩25,418 | ₩25,418 | ₩25,418 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,418 | ₩25,418 | ₩25,418 | ₩25,418 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,538 | ₩25,538 | ₩25,418 | ₩25,418 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,421 | ₩27,197 | ₩26,421 | ₩27,197 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,291 | ₩27,451 | ₩26,542 | ₩26,542 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,394 | ₩26,394 | ₩26,394 | ₩26,394 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,966 | ₩27,157 | ₩25,886 | ₩27,157 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,782 | ₩27,692 | ₩26,782 | ₩26,863 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,107 | ₩27,719 | ₩24,107 | ₩27,692 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,348 | ₩24,348 | ₩24,348 | ₩24,348 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,134 | ₩24,615 | ₩24,080 | ₩24,093 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,338 | ₩25,338 | ₩24,080 | ₩25,137 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,324 | ₩25,324 | ₩25,324 | ₩25,324 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,324 | ₩25,324 | ₩25,324 | ₩25,324 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,077 | ₩25,899 | ₩22,796 | ₩24,377 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,023 | ₩24,080 | ₩22,916 | ₩24,080 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,361 | ₩25,418 | ₩23,946 | ₩24,749 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,445 | ₩25,445 | ₩25,445 | ₩25,445 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,615 | ₩26,615 | ₩25,431 | ₩25,445 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,756 | ₩26,796 | ₩26,756 | ₩26,796 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,552 | ₩26,729 | ₩25,351 | ₩26,702 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,134 | ₩27,871 | ₩19,665 | ₩25,659 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,070 | ₩21,070 | ₩21,070 | ₩21,070 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,070 | ₩21,070 | ₩21,070 | ₩21,070 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,067 | ₩20,067 | ₩20,067 | ₩20,067 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,415 | ₩22,073 | ₩16,976 | ₩20,067 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,853 | ₩21,404 | ₩16,334 | ₩20,334 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,432 | ₩22,432 | ₩21,739 | ₩21,739 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,404 | ₩21,404 | ₩21,404 | ₩21,404 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,471 | ₩21,471 | ₩21,471 | ₩21,471 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,067 | ₩21,471 | ₩20,067 | ₩21,471 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,211 | ₩22,073 | ₩19,211 | ₩21,739 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,404 | ₩21,552 | ₩21,404 | ₩21,458 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,431 | ₩21,431 | ₩21,431 | ₩21,431 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,739 | ₩21,739 | ₩21,739 | ₩21,739 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,204 | ₩21,739 | ₩21,204 | ₩21,739 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,471 | ₩21,471 | ₩21,404 | ₩21,404 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,093 | ₩21,338 | ₩17,792 | ₩21,257 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,913 | ₩22,341 | ₩17,913 | ₩20,762 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,926 | ₩18,742 | ₩17,926 | ₩18,729 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,886 | ₩18,930 | ₩17,418 | ₩17,418 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,729 | ₩18,729 | ₩15,170 | ₩17,391 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,525 | ₩17,846 | ₩17,525 | ₩17,846 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,284 | ₩17,865 | ₩17,284 | ₩17,865 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,007 | ₩18,007 | ₩17,391 | ₩17,391 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,137 | ₩19,264 | ₩17,137 | ₩18,087 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,384 | ₩17,632 | ₩15,384 | ₩17,632 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,786 | ₩16,053 | ₩15,786 | ₩16,053 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,786 | ₩15,913 | ₩15,772 | ₩15,786 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,839 | ₩15,853 | ₩15,839 | ₩15,853 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,344 | ₩15,786 | ₩15,344 | ₩15,712 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,358 | ₩15,960 | ₩15,090 | ₩15,371 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,799 | ₩15,920 | ₩15,384 | ₩15,384 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,180 | ₩15,906 | ₩14,180 | ₩15,786 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,003 | ₩16,040 | ₩12,843 | ₩16,040 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,478 | ₩15,977 | ₩15,405 | ₩15,405 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,224 | ₩15,839 | ₩15,211 | ₩15,384 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,167 | ₩16,053 | ₩14,154 | ₩14,876 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,719 | ₩14,013 | ₩13,712 | ₩13,752 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,431 | ₩13,980 | ₩13,431 | ₩13,746 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,562 | ₩13,494 | ₩12,562 | ₩13,494 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,174 | ₩13,029 | ₩12,174 | ₩12,976 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,037 | ₩12,843 | ₩11,037 | ₩12,843 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,441 | ₩12,491 | ₩12,308 | ₩12,308 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,251 | ₩12,308 | ₩10,970 | ₩12,308 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,983 | ₩12,043 | ₩10,983 | ₩11,772 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,793 | ₩11,793 | ₩11,505 | ₩11,505 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,505 | ₩11,505 | ₩11,505 | ₩11,505 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,170 | ₩11,505 | ₩11,170 | ₩11,505 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,130 | ₩11,130 | ₩11,130 | ₩11,130 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,505 | ₩11,505 | ₩11,505 | ₩11,505 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,385 | ₩11,772 | ₩11,170 | ₩11,505 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,970 | ₩12,174 | ₩10,702 | ₩11,505 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,104 | ₩11,144 | ₩11,104 | ₩11,144 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,863 | ₩11,264 | ₩10,863 | ₩11,104 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,441 | ₩12,575 | ₩10,033 | ₩11,772 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,853 | ₩13,378 | ₩11,772 | ₩11,973 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,836 | ₩12,709 | ₩10,823 | ₩11,839 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,435 | ₩10,669 | ₩10,167 | ₩10,167 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,836 | ₩10,836 | ₩10,836 | ₩10,836 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,087 | ₩10,836 | ₩10,087 | ₩10,836 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,702 | ₩10,716 | ₩10,269 | ₩10,716 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,662 | ₩10,662 | ₩10,468 | ₩10,468 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,689 | ₩11,037 | ₩10,328 | ₩10,702 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,900 | ₩10,523 | ₩9,900 | ₩10,073 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,233 | ₩10,233 | ₩9,498 | ₩9,552 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,298 | ₩9,298 | ₩9,298 | ₩9,298 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,060 | ₩10,100 | ₩9,298 | ₩9,298 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,900 | ₩10,267 | ₩9,900 | ₩9,966 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,234 | ₩10,234 | ₩9,699 | ₩9,699 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,766 | ₩10,154 | ₩9,431 | ₩10,154 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,565 | ₩10,328 | ₩9,565 | ₩9,699 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,886 | ₩10,114 | ₩9,552 | ₩9,565 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,940 | ₩10,033 | ₩9,900 | ₩9,900 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,097 | ₩11,264 | ₩8,361 | ₩9,953 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,167 | ₩10,314 | ₩7,880 | ₩8,482 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,087 | ₩10,542 | ₩10,087 | ₩10,435 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,181 | ₩10,756 | ₩9,319 | ₩9,779 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,689 | ₩10,836 | ₩10,047 | ₩10,167 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,518 | ₩12,040 | ₩10,702 | ₩10,702 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,973 | ₩11,973 | ₩11,063 | ₩11,237 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,595 | ₩11,652 | ₩10,595 | ₩11,331 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,702 | ₩11,130 | ₩10,341 | ₩10,582 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,328 | ₩11,137 | ₩10,288 | ₩10,421 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,368 | ₩10,783 | ₩10,167 | ₩10,368 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,435 | ₩12,080 | ₩9,645 | ₩10,488 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,512 | ₩13,572 | ₩9,512 | ₩10,635 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,762 | ₩10,033 | ₩8,762 | ₩9,900 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,696 | ₩8,762 | ₩8,696 | ₩8,709 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,455 | ₩9,177 | ₩8,368 | ₩8,816 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,963 | ₩9,124 | ₩8,468 | ₩8,468 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,803 | ₩8,803 | ₩8,655 | ₩8,696 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,084 | ₩9,271 | ₩8,709 | ₩8,829 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,070 | ₩9,257 | ₩8,241 | ₩8,970 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,799 | ₩8,716 | ₩7,799 | ₩8,388 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,321 | ₩8,922 | ₩7,627 | ₩7,839 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,037 | ₩9,338 | ₩6,983 | ₩8,401 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,344 | ₩8,051 | ₩7,157 | ₩7,157 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,281 | ₩8,281 | ₩7,197 | ₩7,478 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,090 | ₩8,094 | ₩7,090 | ₩7,813 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,849 | ₩7,315 | ₩6,836 | ₩7,077 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,930 | ₩7,492 | ₩6,515 | ₩7,037 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,652 | ₩7,893 | ₩6,997 | ₩6,997 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,421 | ₩8,147 | ₩6,421 | ₩7,692 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,247 | ₩7,090 | ₩6,167 | ₩6,502 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,966 | ₩6,950 | ₩5,752 | ₩6,261 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,475 | ₩6,568 | ₩6,047 | ₩6,060 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,746 | ₩9,498 | ₩5,746 | ₩6,502 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,873 | ₩6,154 | ₩5,057 | ₩5,766 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,585 | ₩7,665 | ₩5,779 | ₩6,181 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,461 | ₩8,468 | ₩5,953 | ₩7,385 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,469 | ₩7,090 | ₩5,366 | ₩6,702 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,097 | ₩6,461 | ₩5,030 | ₩5,512 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,843 | ₩5,257 | ₩4,843 | ₩5,244 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,682 | ₩5,084 | ₩4,448 | ₩4,682 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,690 | ₩5,030 | ₩4,690 | ₩4,696 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,231 | ₩5,244 | ₩4,642 | ₩4,642 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,971 | ₩4,950 | ₩5,378 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,963 | ₩5,391 | ₩4,609 | ₩5,231 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,227 | ₩4,843 | ₩5,084 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,876 | ₩5,177 | ₩4,776 | ₩5,177 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,468 | ₩5,070 | ₩4,415 | ₩4,816 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,829 | ₩5,257 | ₩4,722 | ₩4,910 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,709 | ₩4,936 | ₩4,684 | ₩4,736 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,482 | ₩4,883 | ₩4,321 | ₩4,629 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,067 | ₩4,642 | ₩4,067 | ₩4,508 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,880 | ₩4,375 | ₩3,746 | ₩4,027 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,463 | ₩4,559 | ₩4,142 | ₩4,217 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,051 | ₩5,051 | ₩4,281 | ₩4,602 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,923 | ₩4,923 | ₩4,506 | ₩4,709 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,351 | ₩5,383 | ₩3,853 | ₩4,816 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,351 | ₩5,565 | ₩5,137 | ₩5,137 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,587 | ₩5,629 | ₩5,191 | ₩5,458 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,458 | ₩5,587 | ₩5,458 | ₩5,587 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,512 | ₩5,512 | ₩5,158 | ₩5,458 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,565 | ₩5,651 | ₩5,426 | ₩5,544 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,619 | ₩5,833 | ₩5,126 | ₩5,640 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,565 | ₩5,619 | ₩5,512 | ₩5,619 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,501 | ₩5,629 | ₩5,490 | ₩5,565 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,790 | ₩5,833 | ₩5,522 | ₩5,522 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,672 | ₩5,769 | ₩5,490 | ₩5,587 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,790 | ₩5,833 | ₩5,726 | ₩5,790 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,565 | ₩5,811 | ₩5,565 | ₩5,790 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,565 | ₩5,886 | ₩5,565 | ₩5,672 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,972 | ₩6,004 | ₩5,822 | ₩5,929 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,747 | ₩5,983 | ₩5,672 | ₩5,833 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,876 | ₩5,908 | ₩5,683 | ₩5,694 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,672 | ₩6,100 | ₩5,458 | ₩5,918 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,004 | ₩6,047 | ₩5,458 | ₩5,565 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,886 | ₩6,068 | ₩5,704 | ₩5,865 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,282 | ₩6,528 | ₩5,886 | ₩6,207 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,464 | ₩6,914 | ₩6,122 | ₩6,314 | -2.32% | 2.6만 |
|---|