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 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 500 |
| 2026.10.08 | ₩22,493 | ₩22,520 | ₩22,493 | ₩22,520 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 0 |
| 2026.10.06 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 0 |
| 2026.10.05 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 0 |
| 2026.10.02 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 0 |
| 2026.10.01 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 200 |
| 2026.09.30 | ₩23,549 | ₩23,549 | ₩23,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,549 | ₩23,549 | ₩23,549 | ₩23,549 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,322 | ₩23,562 | ₩23,322 | ₩23,562 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,947 | ₩24,257 | ₩22,720 | ₩22,720 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,469 | ₩23,469 | ₩23,469 | ₩23,469 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,522 | ₩23,522 | ₩23,522 | ₩23,522 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,522 | ₩23,522 | ₩23,522 | ₩23,522 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,829 | ₩23,829 | ₩23,829 | ₩23,829 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,704 | ₩21,704 | ₩21,704 | ₩21,704 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,704 | ₩21,704 | ₩21,704 | ₩21,704 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,482 | ₩23,482 | ₩21,704 | ₩21,704 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,094 | ₩24,577 | ₩23,094 | ₩24,577 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,281 | ₩23,295 | ₩23,228 | ₩23,241 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,720 | ₩23,241 | ₩22,720 | ₩23,241 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,785 | ₩21,958 | ₩21,785 | ₩21,851 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,252 | ₩22,252 | ₩22,242 | ₩22,242 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,440 | ₩22,440 | ₩22,440 | ₩22,440 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,440 | ₩22,440 | ₩22,440 | ₩22,440 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,587 | ₩22,587 | ₩22,587 | ₩22,587 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,771 | ₩22,052 | ₩21,771 | ₩21,998 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,598 | ₩21,598 | ₩21,544 | ₩21,544 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,653 | ₩22,653 | ₩22,653 | ₩22,653 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,306 | ₩23,188 | ₩22,306 | ₩22,653 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,854 | ₩22,854 | ₩22,854 | ₩22,854 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,057 | ₩24,057 | ₩22,854 | ₩22,854 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,849 | ₩20,849 | ₩20,849 | ₩20,849 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,333 | ₩22,333 | ₩20,849 | ₩20,849 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,057 | ₩24,057 | ₩24,057 | ₩24,057 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,453 | ₩22,453 | ₩22,453 | ₩22,453 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,974 | ₩23,455 | ₩22,587 | ₩22,854 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,720 | ₩22,720 | ₩22,720 | ₩22,720 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,587 | ₩22,720 | ₩22,587 | ₩22,720 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,854 | ₩22,854 | ₩22,854 | ₩22,854 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,718 | ₩21,718 | ₩21,718 | ₩21,718 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,745 | ₩23,789 | ₩21,745 | ₩22,720 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,854 | ₩23,041 | ₩22,466 | ₩22,466 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,651 | ₩21,651 | ₩21,651 | ₩21,651 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,308 | ₩23,789 | ₩21,651 | ₩21,651 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,186 | ₩23,522 | ₩21,451 | ₩22,440 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,052 | ₩22,587 | ₩21,517 | ₩22,159 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,918 | ₩21,918 | ₩21,918 | ₩21,918 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,517 | ₩23,656 | ₩21,451 | ₩22,186 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,250 | ₩25,794 | ₩20,061 | ₩21,517 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,573 | ₩22,573 | ₩22,119 | ₩22,119 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,789 | ₩23,789 | ₩23,014 | ₩23,014 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,043 | ₩24,043 | ₩24,043 | ₩24,043 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,513 | ₩25,513 | ₩25,393 | ₩25,393 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,395 | ₩27,171 | ₩26,395 | ₩27,171 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,264 | ₩27,425 | ₩26,516 | ₩26,516 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,941 | ₩27,131 | ₩25,861 | ₩27,131 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,756 | ₩27,665 | ₩26,756 | ₩26,837 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,083 | ₩27,692 | ₩24,083 | ₩27,665 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,110 | ₩24,591 | ₩24,057 | ₩24,070 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,313 | ₩25,313 | ₩24,057 | ₩25,112 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,054 | ₩25,874 | ₩22,774 | ₩24,353 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,001 | ₩24,057 | ₩22,894 | ₩24,057 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,337 | ₩25,393 | ₩23,923 | ₩24,725 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,589 | ₩26,589 | ₩25,406 | ₩25,420 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,730 | ₩26,770 | ₩26,730 | ₩26,770 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,527 | ₩26,703 | ₩25,326 | ₩26,676 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,114 | ₩27,844 | ₩19,646 | ₩25,634 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,047 | ₩20,047 | ₩20,047 | ₩20,047 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,395 | ₩22,052 | ₩16,960 | ₩20,047 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,833 | ₩21,384 | ₩16,318 | ₩20,314 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,410 | ₩22,410 | ₩21,718 | ₩21,718 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,384 | ₩21,384 | ₩21,384 | ₩21,384 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,451 | ₩21,451 | ₩21,451 | ₩21,451 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,047 | ₩21,451 | ₩20,047 | ₩21,451 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,192 | ₩22,052 | ₩19,192 | ₩21,718 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,384 | ₩21,531 | ₩21,384 | ₩21,437 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,410 | ₩21,410 | ₩21,410 | ₩21,410 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,718 | ₩21,718 | ₩21,718 | ₩21,718 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,183 | ₩21,718 | ₩21,183 | ₩21,718 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,451 | ₩21,451 | ₩21,384 | ₩21,384 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,074 | ₩21,317 | ₩17,775 | ₩21,237 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,895 | ₩22,319 | ₩17,895 | ₩20,742 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,909 | ₩18,724 | ₩17,909 | ₩18,711 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,869 | ₩18,911 | ₩17,401 | ₩17,401 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,711 | ₩18,711 | ₩15,156 | ₩17,374 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,508 | ₩17,829 | ₩17,508 | ₩17,829 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,267 | ₩17,847 | ₩17,267 | ₩17,847 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,989 | ₩17,989 | ₩17,374 | ₩17,374 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,120 | ₩19,245 | ₩17,120 | ₩18,069 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,370 | ₩17,615 | ₩15,370 | ₩17,615 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,770 | ₩16,038 | ₩15,770 | ₩16,038 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,770 | ₩15,897 | ₩15,757 | ₩15,770 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,824 | ₩15,837 | ₩15,824 | ₩15,837 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,329 | ₩15,770 | ₩15,329 | ₩15,697 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,343 | ₩15,944 | ₩15,075 | ₩15,356 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,784 | ₩15,904 | ₩15,370 | ₩15,370 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,167 | ₩15,891 | ₩14,167 | ₩15,770 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,991 | ₩16,024 | ₩12,830 | ₩16,024 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,463 | ₩15,962 | ₩15,390 | ₩15,390 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,209 | ₩15,824 | ₩15,196 | ₩15,370 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,153 | ₩16,038 | ₩14,140 | ₩14,862 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,706 | ₩14,000 | ₩13,699 | ₩13,739 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,418 | ₩13,966 | ₩13,418 | ₩13,732 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,550 | ₩13,481 | ₩12,550 | ₩13,481 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,162 | ₩13,016 | ₩12,162 | ₩12,964 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,026 | ₩12,830 | ₩11,026 | ₩12,830 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,429 | ₩12,479 | ₩12,296 | ₩12,296 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,240 | ₩12,296 | ₩10,959 | ₩12,296 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,973 | ₩12,031 | ₩10,973 | ₩11,761 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,781 | ₩11,781 | ₩11,494 | ₩11,494 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,494 | ₩11,494 | ₩11,494 | ₩11,494 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,160 | ₩11,494 | ₩11,160 | ₩11,494 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,120 | ₩11,120 | ₩11,120 | ₩11,120 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,494 | ₩11,494 | ₩11,494 | ₩11,494 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,373 | ₩11,761 | ₩11,160 | ₩11,494 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,959 | ₩12,162 | ₩10,692 | ₩11,494 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,093 | ₩11,133 | ₩11,093 | ₩11,133 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,852 | ₩11,253 | ₩10,852 | ₩11,093 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,429 | ₩12,563 | ₩10,024 | ₩11,761 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,841 | ₩13,365 | ₩11,761 | ₩11,961 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,825 | ₩12,697 | ₩10,812 | ₩11,828 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,425 | ₩10,658 | ₩10,157 | ₩10,157 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,825 | ₩10,825 | ₩10,825 | ₩10,825 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,077 | ₩10,825 | ₩10,077 | ₩10,825 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,692 | ₩10,705 | ₩10,259 | ₩10,705 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,652 | ₩10,652 | ₩10,458 | ₩10,458 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,678 | ₩11,026 | ₩10,318 | ₩10,692 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,890 | ₩10,513 | ₩9,890 | ₩10,064 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,223 | ₩10,223 | ₩9,489 | ₩9,542 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,289 | ₩9,289 | ₩9,289 | ₩9,289 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,050 | ₩10,090 | ₩9,289 | ₩9,289 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,890 | ₩10,257 | ₩9,890 | ₩9,957 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,224 | ₩10,224 | ₩9,689 | ₩9,689 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,756 | ₩10,144 | ₩9,422 | ₩10,144 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,556 | ₩10,318 | ₩9,556 | ₩9,689 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,877 | ₩10,104 | ₩9,542 | ₩9,556 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,930 | ₩10,024 | ₩9,890 | ₩9,890 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,088 | ₩11,253 | ₩8,353 | ₩9,943 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,157 | ₩10,304 | ₩7,872 | ₩8,473 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,077 | ₩10,531 | ₩10,077 | ₩10,425 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,171 | ₩10,745 | ₩9,310 | ₩9,770 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,678 | ₩10,825 | ₩10,037 | ₩10,157 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,507 | ₩12,028 | ₩10,692 | ₩10,692 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,961 | ₩11,961 | ₩11,053 | ₩11,226 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,585 | ₩11,641 | ₩10,585 | ₩11,320 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,692 | ₩11,120 | ₩10,331 | ₩10,572 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,318 | ₩11,126 | ₩10,278 | ₩10,411 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,358 | ₩10,772 | ₩10,157 | ₩10,358 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,425 | ₩12,068 | ₩9,636 | ₩10,478 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,502 | ₩13,559 | ₩9,502 | ₩10,625 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,754 | ₩10,024 | ₩8,754 | ₩9,890 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,687 | ₩8,754 | ₩8,687 | ₩8,700 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,447 | ₩9,168 | ₩8,360 | ₩8,807 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,954 | ₩9,115 | ₩8,460 | ₩8,460 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,794 | ₩8,794 | ₩8,647 | ₩8,687 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,075 | ₩9,262 | ₩8,700 | ₩8,821 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,061 | ₩9,248 | ₩8,233 | ₩8,961 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,792 | ₩8,707 | ₩7,792 | ₩8,380 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,313 | ₩8,913 | ₩7,619 | ₩7,832 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,030 | ₩9,329 | ₩6,976 | ₩8,393 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,337 | ₩8,043 | ₩7,150 | ₩7,150 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,273 | ₩8,273 | ₩7,190 | ₩7,471 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,083 | ₩8,086 | ₩7,083 | ₩7,805 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,843 | ₩7,308 | ₩6,829 | ₩7,070 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,923 | ₩7,484 | ₩6,509 | ₩7,030 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,645 | ₩7,885 | ₩6,990 | ₩6,990 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,415 | ₩8,139 | ₩6,415 | ₩7,685 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,241 | ₩7,083 | ₩6,161 | ₩6,495 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,961 | ₩6,943 | ₩5,747 | ₩6,255 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,469 | ₩6,562 | ₩6,041 | ₩6,054 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,740 | ₩9,489 | ₩5,740 | ₩6,495 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,867 | ₩6,148 | ₩5,052 | ₩5,760 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,578 | ₩7,658 | ₩5,774 | ₩6,175 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,455 | ₩8,460 | ₩5,947 | ₩7,377 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,464 | ₩7,083 | ₩5,361 | ₩6,696 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,092 | ₩6,455 | ₩5,025 | ₩5,506 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,838 | ₩5,252 | ₩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 | ₩5,025 | ₩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 | ₩5,426 | ₩5,965 | ₩4,945 | ₩5,373 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,958 | ₩5,386 | ₩4,604 | ₩5,226 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,145 | ₩5,222 | ₩4,838 | ₩5,079 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,871 | ₩5,172 | ₩4,771 | ₩5,172 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,464 | ₩5,065 | ₩4,410 | ₩4,811 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,825 | ₩5,252 | ₩4,718 | ₩4,905 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,704 | ₩4,932 | ₩4,679 | ₩4,731 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,477 | ₩4,878 | ₩4,317 | ₩4,624 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,063 | ₩4,638 | ₩4,063 | ₩4,504 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,876 | ₩4,370 | ₩3,742 | ₩4,023 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,458 | ₩4,555 | ₩4,138 | ₩4,213 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,047 | ₩5,047 | ₩4,277 | ₩4,597 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,918 | ₩4,918 | ₩4,501 | ₩4,704 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,346 | ₩5,378 | ₩3,849 | ₩4,811 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,346 | ₩5,560 | ₩5,132 | ₩5,132 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,581 | ₩5,624 | ₩5,186 | ₩5,453 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,453 | ₩5,581 | ₩5,453 | ₩5,581 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,506 | ₩5,506 | ₩5,153 | ₩5,453 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,560 | ₩5,645 | ₩5,421 | ₩5,538 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,613 | ₩5,827 | ₩5,121 | ₩5,635 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,560 | ₩5,613 | ₩5,506 | ₩5,613 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,496 | ₩5,624 | ₩5,485 | ₩5,560 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,784 | ₩5,827 | ₩5,517 | ₩5,517 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,667 | ₩5,763 | ₩5,485 | ₩5,581 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,784 | ₩5,827 | ₩5,720 | ₩5,784 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,560 | ₩5,806 | ₩5,560 | ₩5,784 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,560 | ₩5,881 | ₩5,560 | ₩5,667 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,966 | ₩5,998 | ₩5,816 | ₩5,923 | -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 | ₩5,677 | ₩5,688 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,667 | ₩6,094 | ₩5,453 | ₩5,913 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,998 | ₩6,041 | ₩5,453 | ₩5,560 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,881 | ₩6,062 | ₩5,699 | ₩5,859 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,276 | ₩6,522 | ₩5,881 | ₩6,201 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,458 | ₩6,907 | ₩6,116 | ₩6,308 | -2.32% | 2.6만 |
|---|