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 | ₩22,431 | ₩22,431 | ₩22,431 | ₩22,431 | 0.00% | 500 |
| 2026.10.08 | ₩22,471 | ₩22,498 | ₩22,471 | ₩22,498 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,591 | ₩22,591 | ₩22,591 | ₩22,591 | 0.00% | 0 |
| 2026.10.06 | ₩22,591 | ₩22,591 | ₩22,591 | ₩22,591 | 0.00% | 0 |
| 2026.10.05 | ₩22,591 | ₩22,591 | ₩22,591 | ₩22,591 | 0.00% | 0 |
| 2026.10.02 | ₩22,591 | ₩22,591 | ₩22,591 | ₩22,591 | 0.00% | 0 |
| 2026.10.01 | ₩22,591 | ₩22,591 | ₩22,591 | ₩22,591 | 0.00% | 200 |
| 2026.09.30 | ₩23,526 | ₩23,526 | ₩23,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,539 | ₩23,539 | ₩23,539 | ₩23,539 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,539 | ₩23,539 | ₩23,539 | ₩23,539 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,299 | ₩23,539 | ₩23,299 | ₩23,539 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,925 | ₩24,234 | ₩22,698 | ₩22,698 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩22,992 | ₩22,992 | ₩22,992 | ₩22,992 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩22,992 | ₩22,992 | ₩22,992 | ₩22,992 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩22,992 | ₩22,992 | ₩22,992 | ₩22,992 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩22,992 | ₩22,992 | ₩22,992 | ₩22,992 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,806 | ₩23,806 | ₩23,806 | ₩23,806 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,683 | ₩21,683 | ₩21,683 | ₩21,683 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,683 | ₩21,683 | ₩21,683 | ₩21,683 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,459 | ₩23,459 | ₩21,683 | ₩21,683 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,072 | ₩24,553 | ₩23,072 | ₩24,553 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,259 | ₩23,272 | ₩23,206 | ₩23,219 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,698 | ₩23,219 | ₩22,698 | ₩23,219 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,764 | ₩21,937 | ₩21,764 | ₩21,830 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,231 | ₩22,231 | ₩22,220 | ₩22,220 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,112 | ₩23,112 | ₩23,112 | ₩23,112 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,418 | ₩22,418 | ₩22,418 | ₩22,418 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,565 | ₩22,565 | ₩22,565 | ₩22,565 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,750 | ₩22,031 | ₩21,750 | ₩21,977 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,577 | ₩21,577 | ₩21,523 | ₩21,523 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,631 | ₩22,631 | ₩22,631 | ₩22,631 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,284 | ₩23,166 | ₩22,284 | ₩22,631 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,832 | ₩22,832 | ₩22,832 | ₩22,832 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,033 | ₩24,033 | ₩22,832 | ₩22,832 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,829 | ₩20,829 | ₩20,829 | ₩20,829 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,311 | ₩22,311 | ₩20,829 | ₩20,829 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,033 | ₩24,033 | ₩24,033 | ₩24,033 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,431 | ₩22,431 | ₩22,431 | ₩22,431 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,431 | ₩22,431 | ₩22,431 | ₩22,431 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,431 | ₩22,431 | ₩22,431 | ₩22,431 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,431 | ₩22,431 | ₩22,431 | ₩22,431 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,952 | ₩23,433 | ₩22,565 | ₩22,832 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,698 | ₩22,698 | ₩22,698 | ₩22,698 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,565 | ₩22,698 | ₩22,565 | ₩22,698 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,832 | ₩22,832 | ₩22,832 | ₩22,832 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,697 | ₩21,697 | ₩21,697 | ₩21,697 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,724 | ₩23,766 | ₩21,724 | ₩22,698 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,832 | ₩23,019 | ₩22,445 | ₩22,445 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,630 | ₩21,630 | ₩21,630 | ₩21,630 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,286 | ₩23,766 | ₩21,630 | ₩21,630 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,164 | ₩23,499 | ₩21,430 | ₩22,418 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,031 | ₩22,565 | ₩21,497 | ₩22,137 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,897 | ₩21,897 | ₩21,897 | ₩21,897 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,497 | ₩23,633 | ₩21,430 | ₩22,164 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,230 | ₩25,769 | ₩20,041 | ₩21,497 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,551 | ₩22,551 | ₩22,097 | ₩22,097 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩22,992 | ₩22,992 | ₩22,992 | ₩22,992 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,766 | ₩23,766 | ₩22,992 | ₩22,992 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,020 | ₩24,020 | ₩24,020 | ₩24,020 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,489 | ₩25,489 | ₩25,369 | ₩25,369 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,769 | ₩25,769 | ₩25,769 | ₩25,769 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,370 | ₩27,144 | ₩26,370 | ₩27,144 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,238 | ₩27,398 | ₩26,490 | ₩26,490 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,343 | ₩26,343 | ₩26,343 | ₩26,343 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,916 | ₩27,104 | ₩25,836 | ₩27,104 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,236 | ₩26,236 | ₩26,236 | ₩26,236 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,731 | ₩27,638 | ₩26,731 | ₩26,811 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,060 | ₩27,665 | ₩24,060 | ₩27,638 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,300 | ₩24,300 | ₩24,300 | ₩24,300 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,087 | ₩24,567 | ₩24,033 | ₩24,047 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,288 | ₩25,288 | ₩24,033 | ₩25,088 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,032 | ₩25,849 | ₩22,752 | ₩24,330 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩22,979 | ₩24,033 | ₩22,872 | ₩24,033 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,314 | ₩25,369 | ₩23,900 | ₩24,701 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,564 | ₩26,564 | ₩25,382 | ₩25,395 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,704 | ₩26,744 | ₩26,704 | ₩26,744 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,502 | ₩26,677 | ₩25,302 | ₩26,650 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,095 | ₩27,817 | ₩19,627 | ₩25,609 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,029 | ₩21,029 | ₩21,029 | ₩21,029 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,029 | ₩21,029 | ₩21,029 | ₩21,029 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,028 | ₩20,028 | ₩20,028 | ₩20,028 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,375 | ₩22,031 | ₩16,944 | ₩20,028 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,814 | ₩21,363 | ₩16,303 | ₩20,295 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,388 | ₩22,388 | ₩21,697 | ₩21,697 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,363 | ₩21,363 | ₩21,363 | ₩21,363 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,430 | ₩21,430 | ₩21,430 | ₩21,430 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,028 | ₩21,430 | ₩20,028 | ₩21,430 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,173 | ₩22,031 | ₩19,173 | ₩21,697 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,363 | ₩21,510 | ₩21,363 | ₩21,416 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,390 | ₩21,390 | ₩21,390 | ₩21,390 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,697 | ₩21,697 | ₩21,697 | ₩21,697 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,163 | ₩21,697 | ₩21,163 | ₩21,697 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,430 | ₩21,430 | ₩21,363 | ₩21,363 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,055 | ₩21,296 | ₩17,758 | ₩21,216 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,878 | ₩22,298 | ₩17,878 | ₩20,722 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,892 | ₩18,706 | ₩17,892 | ₩18,693 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,851 | ₩18,893 | ₩17,384 | ₩17,384 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,693 | ₩18,693 | ₩15,141 | ₩17,357 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,491 | ₩17,811 | ₩17,491 | ₩17,811 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,251 | ₩17,830 | ₩17,251 | ₩17,830 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,972 | ₩17,972 | ₩17,357 | ₩17,357 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,104 | ₩19,227 | ₩17,104 | ₩18,052 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,355 | ₩17,598 | ₩15,355 | ₩17,598 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,755 | ₩16,022 | ₩15,755 | ₩16,022 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,755 | ₩15,882 | ₩15,742 | ₩15,755 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,809 | ₩15,822 | ₩15,809 | ₩15,822 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,315 | ₩15,755 | ₩15,315 | ₩15,682 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,328 | ₩15,929 | ₩15,061 | ₩15,341 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,769 | ₩15,889 | ₩15,355 | ₩15,355 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,153 | ₩15,875 | ₩14,153 | ₩15,755 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,978 | ₩16,009 | ₩12,818 | ₩16,009 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,448 | ₩15,946 | ₩15,375 | ₩15,375 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,194 | ₩15,809 | ₩15,181 | ₩15,355 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,140 | ₩16,022 | ₩14,126 | ₩14,847 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,692 | ₩13,986 | ₩13,686 | ₩13,726 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,405 | ₩13,953 | ₩13,405 | ₩13,719 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,537 | ₩13,468 | ₩12,537 | ₩13,468 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,150 | ₩13,003 | ₩12,150 | ₩12,951 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,015 | ₩12,818 | ₩11,015 | ₩12,818 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,417 | ₩12,467 | ₩12,284 | ₩12,284 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,229 | ₩12,284 | ₩10,949 | ₩12,284 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,962 | ₩12,019 | ₩10,962 | ₩11,750 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,770 | ₩11,770 | ₩11,483 | ₩11,483 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,483 | ₩11,483 | ₩11,483 | ₩11,483 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,149 | ₩11,483 | ₩11,149 | ₩11,483 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,109 | ₩11,109 | ₩11,109 | ₩11,109 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,483 | ₩11,483 | ₩11,483 | ₩11,483 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,362 | ₩11,750 | ₩11,149 | ₩11,483 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,949 | ₩12,150 | ₩10,682 | ₩11,483 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,082 | ₩11,122 | ₩11,082 | ₩11,122 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,842 | ₩11,242 | ₩10,842 | ₩11,082 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,417 | ₩12,551 | ₩10,014 | ₩11,750 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,830 | ₩13,352 | ₩11,750 | ₩11,950 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,815 | ₩12,684 | ₩10,802 | ₩11,816 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,414 | ₩10,648 | ₩10,147 | ₩10,147 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,815 | ₩10,815 | ₩10,815 | ₩10,815 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,067 | ₩10,815 | ₩10,067 | ₩10,815 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,682 | ₩10,695 | ₩10,249 | ₩10,695 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,641 | ₩10,641 | ₩10,448 | ₩10,448 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,668 | ₩11,015 | ₩10,308 | ₩10,682 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,880 | ₩10,503 | ₩9,880 | ₩10,054 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,213 | ₩10,213 | ₩9,480 | ₩9,533 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,280 | ₩9,280 | ₩9,280 | ₩9,280 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,041 | ₩10,081 | ₩9,280 | ₩9,280 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,880 | ₩10,248 | ₩9,880 | ₩9,947 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,214 | ₩10,214 | ₩9,680 | ₩9,680 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,747 | ₩10,134 | ₩9,413 | ₩10,134 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,547 | ₩10,308 | ₩9,547 | ₩9,680 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,867 | ₩10,094 | ₩9,533 | ₩9,547 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,920 | ₩10,014 | ₩9,880 | ₩9,880 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,079 | ₩11,242 | ₩8,345 | ₩9,934 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,147 | ₩10,294 | ₩7,864 | ₩8,465 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,067 | ₩10,521 | ₩10,067 | ₩10,414 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,161 | ₩10,735 | ₩9,301 | ₩9,760 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,668 | ₩10,815 | ₩10,027 | ₩10,147 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,496 | ₩12,017 | ₩10,682 | ₩10,682 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,950 | ₩11,950 | ₩11,042 | ₩11,216 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,575 | ₩11,630 | ₩10,575 | ₩11,309 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,682 | ₩11,109 | ₩10,321 | ₩10,561 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,308 | ₩11,115 | ₩10,268 | ₩10,401 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,348 | ₩10,762 | ₩10,147 | ₩10,348 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,414 | ₩12,057 | ₩9,627 | ₩10,468 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,493 | ₩13,546 | ₩9,493 | ₩10,615 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,745 | ₩10,014 | ₩8,745 | ₩9,880 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,679 | ₩8,745 | ₩8,679 | ₩8,692 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,438 | ₩9,159 | ₩8,352 | ₩8,799 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,946 | ₩9,106 | ₩8,452 | ₩8,452 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,786 | ₩8,786 | ₩8,639 | ₩8,679 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,066 | ₩9,253 | ₩8,692 | ₩8,812 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,053 | ₩9,240 | ₩8,225 | ₩8,952 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,784 | ₩8,699 | ₩7,784 | ₩8,372 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,305 | ₩8,904 | ₩7,612 | ₩7,824 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,023 | ₩9,320 | ₩6,970 | ₩8,385 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,330 | ₩8,035 | ₩7,143 | ₩7,143 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,265 | ₩8,265 | ₩7,183 | ₩7,464 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,077 | ₩8,078 | ₩7,077 | ₩7,798 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,836 | ₩7,301 | ₩6,823 | ₩7,063 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,916 | ₩7,477 | ₩6,502 | ₩7,023 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,637 | ₩7,878 | ₩6,983 | ₩6,983 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,409 | ₩8,131 | ₩6,409 | ₩7,677 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,235 | ₩7,077 | ₩6,155 | ₩6,489 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,955 | ₩6,936 | ₩5,741 | ₩6,249 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,462 | ₩6,556 | ₩6,035 | ₩6,048 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,735 | ₩9,480 | ₩5,735 | ₩6,489 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,861 | ₩6,142 | ₩5,047 | ₩5,755 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,571 | ₩7,651 | ₩5,768 | ₩6,169 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,449 | ₩8,452 | ₩5,942 | ₩7,370 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,458 | ₩7,077 | ₩5,355 | ₩6,689 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,087 | ₩6,449 | ₩5,020 | ₩5,501 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,833 | ₩5,247 | ₩4,833 | ₩5,234 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,673 | ₩5,074 | ₩4,440 | ₩4,673 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,681 | ₩5,020 | ₩4,681 | ₩4,687 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,221 | ₩5,234 | ₩4,633 | ₩4,633 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,421 | ₩5,959 | ₩4,940 | ₩5,367 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,954 | ₩5,381 | ₩4,600 | ₩5,221 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,140 | ₩5,217 | ₩4,833 | ₩5,074 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,867 | ₩5,167 | ₩4,767 | ₩5,167 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,460 | ₩5,060 | ₩4,406 | ₩4,807 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,820 | ₩5,247 | ₩4,713 | ₩4,900 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,700 | ₩4,927 | ₩4,675 | ₩4,727 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,473 | ₩4,873 | ₩4,313 | ₩4,620 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,059 | ₩4,633 | ₩4,059 | ₩4,500 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,872 | ₩4,366 | ₩3,739 | ₩4,019 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,454 | ₩4,550 | ₩4,134 | ₩4,209 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,042 | ₩5,042 | ₩4,273 | ₩4,593 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,913 | ₩4,913 | ₩4,497 | ₩4,700 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,341 | ₩5,373 | ₩3,845 | ₩4,807 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,341 | ₩5,554 | ₩5,127 | ₩5,127 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,576 | ₩5,618 | ₩5,181 | ₩5,448 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,448 | ₩5,576 | ₩5,448 | ₩5,576 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,501 | ₩5,501 | ₩5,148 | ₩5,448 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,554 | ₩5,640 | ₩5,416 | ₩5,533 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,608 | ₩5,821 | ₩5,116 | ₩5,629 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,554 | ₩5,608 | ₩5,501 | ₩5,608 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,490 | ₩5,618 | ₩5,480 | ₩5,554 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,779 | ₩5,821 | ₩5,512 | ₩5,512 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,661 | ₩5,757 | ₩5,480 | ₩5,576 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,779 | ₩5,821 | ₩5,715 | ₩5,779 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,554 | ₩5,800 | ₩5,554 | ₩5,779 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,554 | ₩5,875 | ₩5,554 | ₩5,661 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,960 | ₩5,992 | ₩5,811 | ₩5,918 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,736 | ₩5,971 | ₩5,661 | ₩5,821 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,864 | ₩5,896 | ₩5,672 | ₩5,683 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,661 | ₩6,088 | ₩5,448 | ₩5,907 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,992 | ₩6,035 | ₩5,448 | ₩5,554 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,875 | ₩6,056 | ₩5,693 | ₩5,853 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,270 | ₩6,516 | ₩5,875 | ₩6,195 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,452 | ₩6,900 | ₩6,110 | ₩6,302 | -2.32% | 2.6만 |
|---|