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 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 500 |
| 2026.10.08 | ₩22,513 | ₩22,540 | ₩22,513 | ₩22,540 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 0 |
| 2026.10.06 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 0 |
| 2026.10.05 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 0 |
| 2026.10.02 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 0 |
| 2026.10.01 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 200 |
| 2026.09.30 | ₩23,570 | ₩23,570 | ₩23,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,570 | ₩23,570 | ₩23,570 | ₩23,570 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,583 | ₩23,583 | ₩23,583 | ₩23,583 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,583 | ₩23,583 | ₩23,583 | ₩23,583 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,343 | ₩23,583 | ₩23,343 | ₩23,583 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,968 | ₩24,279 | ₩22,741 | ₩22,741 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,490 | ₩23,490 | ₩23,490 | ₩23,490 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,543 | ₩23,543 | ₩23,543 | ₩23,543 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,543 | ₩23,543 | ₩23,543 | ₩23,543 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,322 | ₩25,322 | ₩25,322 | ₩25,322 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,322 | ₩25,322 | ₩25,322 | ₩25,322 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,851 | ₩23,851 | ₩23,851 | ₩23,851 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,724 | ₩21,724 | ₩21,724 | ₩21,724 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,724 | ₩21,724 | ₩21,724 | ₩21,724 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,503 | ₩23,503 | ₩21,724 | ₩21,724 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,185 | ₩24,185 | ₩24,185 | ₩24,185 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,185 | ₩24,185 | ₩24,185 | ₩24,185 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,332 | ₩24,332 | ₩24,332 | ₩24,332 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,115 | ₩24,599 | ₩23,115 | ₩24,599 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,302 | ₩23,316 | ₩23,249 | ₩23,262 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,741 | ₩23,262 | ₩22,741 | ₩23,262 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,804 | ₩21,978 | ₩21,804 | ₩21,871 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,272 | ₩22,272 | ₩22,262 | ₩22,262 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,155 | ₩23,155 | ₩23,155 | ₩23,155 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,155 | ₩23,155 | ₩23,155 | ₩23,155 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,155 | ₩23,155 | ₩23,155 | ₩23,155 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,155 | ₩23,155 | ₩23,155 | ₩23,155 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,155 | ₩23,155 | ₩23,155 | ₩23,155 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,460 | ₩22,460 | ₩22,460 | ₩22,460 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,460 | ₩22,460 | ₩22,460 | ₩22,460 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,607 | ₩22,607 | ₩22,607 | ₩22,607 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,791 | ₩22,072 | ₩21,791 | ₩22,018 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,617 | ₩21,617 | ₩21,563 | ₩21,563 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,674 | ₩22,674 | ₩22,674 | ₩22,674 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,326 | ₩23,209 | ₩22,326 | ₩22,674 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,874 | ₩22,874 | ₩22,874 | ₩22,874 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,078 | ₩24,078 | ₩22,874 | ₩22,874 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,868 | ₩20,868 | ₩20,868 | ₩20,868 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,353 | ₩22,353 | ₩20,868 | ₩20,868 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,995 | ₩23,476 | ₩22,607 | ₩22,874 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,741 | ₩22,741 | ₩22,741 | ₩22,741 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,607 | ₩22,741 | ₩22,607 | ₩22,741 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,874 | ₩22,874 | ₩22,874 | ₩22,874 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,764 | ₩23,811 | ₩21,764 | ₩22,741 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,874 | ₩23,062 | ₩22,486 | ₩22,486 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,670 | ₩21,670 | ₩21,670 | ₩21,670 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,329 | ₩23,811 | ₩21,670 | ₩21,670 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,205 | ₩23,543 | ₩21,470 | ₩22,460 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,072 | ₩22,607 | ₩21,537 | ₩22,179 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,938 | ₩21,938 | ₩21,938 | ₩21,938 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,537 | ₩23,677 | ₩21,470 | ₩22,205 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,269 | ₩25,817 | ₩20,079 | ₩21,537 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,593 | ₩22,593 | ₩22,139 | ₩22,139 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,035 | ₩23,035 | ₩23,035 | ₩23,035 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,811 | ₩23,811 | ₩23,035 | ₩23,035 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,065 | ₩24,065 | ₩24,065 | ₩24,065 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,416 | ₩25,416 | ₩25,416 | ₩25,416 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,416 | ₩25,416 | ₩25,416 | ₩25,416 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,536 | ₩25,536 | ₩25,416 | ₩25,416 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,817 | ₩25,817 | ₩25,817 | ₩25,817 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,754 | ₩26,754 | ₩26,754 | ₩26,754 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,754 | ₩26,754 | ₩26,754 | ₩26,754 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,419 | ₩27,195 | ₩26,419 | ₩27,195 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,289 | ₩27,449 | ₩26,540 | ₩26,540 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,392 | ₩26,392 | ₩26,392 | ₩26,392 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,754 | ₩26,754 | ₩26,754 | ₩26,754 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,964 | ₩27,155 | ₩25,884 | ₩27,155 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,285 | ₩26,285 | ₩26,285 | ₩26,285 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,780 | ₩27,690 | ₩26,780 | ₩26,861 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,105 | ₩27,717 | ₩24,105 | ₩27,690 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,346 | ₩24,346 | ₩24,346 | ₩24,346 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,132 | ₩24,613 | ₩24,078 | ₩24,092 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,336 | ₩25,336 | ₩24,078 | ₩25,135 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,322 | ₩25,322 | ₩25,322 | ₩25,322 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,322 | ₩25,322 | ₩25,322 | ₩25,322 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,075 | ₩25,897 | ₩22,794 | ₩24,375 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,021 | ₩24,078 | ₩22,914 | ₩24,078 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,359 | ₩25,416 | ₩23,944 | ₩24,747 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,613 | ₩26,613 | ₩25,429 | ₩25,443 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,754 | ₩26,794 | ₩26,754 | ₩26,794 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,550 | ₩26,727 | ₩25,349 | ₩26,700 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,132 | ₩27,869 | ₩19,664 | ₩25,657 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,068 | ₩21,068 | ₩21,068 | ₩21,068 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,068 | ₩21,068 | ₩21,068 | ₩21,068 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,065 | ₩20,065 | ₩20,065 | ₩20,065 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,413 | ₩22,072 | ₩16,975 | ₩20,065 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,851 | ₩21,403 | ₩16,333 | ₩20,333 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,430 | ₩22,430 | ₩21,737 | ₩21,737 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,403 | ₩21,403 | ₩21,403 | ₩21,403 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,470 | ₩21,470 | ₩21,470 | ₩21,470 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,065 | ₩21,470 | ₩20,065 | ₩21,470 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,209 | ₩22,072 | ₩19,209 | ₩21,737 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,403 | ₩21,550 | ₩21,403 | ₩21,456 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,430 | ₩21,430 | ₩21,430 | ₩21,430 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,202 | ₩21,737 | ₩21,202 | ₩21,737 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,470 | ₩21,470 | ₩21,403 | ₩21,403 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,092 | ₩21,336 | ₩17,791 | ₩21,256 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,912 | ₩22,339 | ₩17,912 | ₩20,761 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,925 | ₩18,741 | ₩17,925 | ₩18,728 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,885 | ₩18,928 | ₩17,417 | ₩17,417 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,728 | ₩18,728 | ₩15,169 | ₩17,390 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,524 | ₩17,845 | ₩17,524 | ₩17,845 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,283 | ₩17,863 | ₩17,283 | ₩17,863 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,005 | ₩18,005 | ₩17,390 | ₩17,390 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,136 | ₩19,263 | ₩17,136 | ₩18,085 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,383 | ₩17,631 | ₩15,383 | ₩17,631 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,785 | ₩16,052 | ₩15,785 | ₩16,052 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,785 | ₩15,912 | ₩15,771 | ₩15,785 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,838 | ₩15,852 | ₩15,838 | ₩15,852 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,343 | ₩15,785 | ₩15,343 | ₩15,711 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,357 | ₩15,959 | ₩15,089 | ₩15,370 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,798 | ₩15,918 | ₩15,383 | ₩15,383 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,179 | ₩15,905 | ₩14,179 | ₩15,785 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,002 | ₩16,039 | ₩12,842 | ₩16,039 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,477 | ₩15,976 | ₩15,403 | ₩15,403 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,223 | ₩15,838 | ₩15,209 | ₩15,383 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,166 | ₩16,052 | ₩14,153 | ₩14,875 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,718 | ₩14,012 | ₩13,711 | ₩13,751 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,430 | ₩13,979 | ₩13,430 | ₩13,745 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,561 | ₩13,493 | ₩12,561 | ₩13,493 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,173 | ₩13,028 | ₩12,173 | ₩12,975 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,036 | ₩12,842 | ₩11,036 | ₩12,842 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,440 | ₩12,490 | ₩12,307 | ₩12,307 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,250 | ₩12,307 | ₩10,969 | ₩12,307 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,982 | ₩12,042 | ₩10,982 | ₩11,772 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,792 | ₩11,792 | ₩11,504 | ₩11,504 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,504 | ₩11,504 | ₩11,504 | ₩11,504 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,170 | ₩11,504 | ₩11,170 | ₩11,504 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,129 | ₩11,129 | ₩11,129 | ₩11,129 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,504 | ₩11,504 | ₩11,504 | ₩11,504 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,384 | ₩11,772 | ₩11,170 | ₩11,504 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,969 | ₩12,173 | ₩10,701 | ₩11,504 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,103 | ₩11,143 | ₩11,103 | ₩11,143 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,862 | ₩11,263 | ₩10,862 | ₩11,103 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,440 | ₩12,574 | ₩10,033 | ₩11,772 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,852 | ₩13,377 | ₩11,772 | ₩11,972 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,835 | ₩12,708 | ₩10,822 | ₩11,838 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,434 | ₩10,668 | ₩10,166 | ₩10,166 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,835 | ₩10,835 | ₩10,835 | ₩10,835 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,086 | ₩10,835 | ₩10,086 | ₩10,835 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,701 | ₩10,715 | ₩10,268 | ₩10,715 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,661 | ₩10,661 | ₩10,467 | ₩10,467 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,688 | ₩11,036 | ₩10,327 | ₩10,701 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,899 | ₩10,522 | ₩9,899 | ₩10,073 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,232 | ₩10,232 | ₩9,498 | ₩9,551 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,297 | ₩9,297 | ₩9,297 | ₩9,297 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,059 | ₩10,099 | ₩9,297 | ₩9,297 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,899 | ₩10,267 | ₩9,899 | ₩9,966 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,233 | ₩10,233 | ₩9,698 | ₩9,698 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,765 | ₩10,153 | ₩9,431 | ₩10,153 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,564 | ₩10,327 | ₩9,564 | ₩9,698 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,885 | ₩10,113 | ₩9,551 | ₩9,564 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,939 | ₩10,033 | ₩9,899 | ₩9,899 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,096 | ₩11,263 | ₩8,361 | ₩9,952 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,166 | ₩10,314 | ₩7,879 | ₩8,481 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,086 | ₩10,541 | ₩10,086 | ₩10,434 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,180 | ₩10,755 | ₩9,318 | ₩9,778 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,688 | ₩10,835 | ₩10,046 | ₩10,166 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,517 | ₩12,039 | ₩10,701 | ₩10,701 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,972 | ₩11,972 | ₩11,063 | ₩11,237 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,594 | ₩11,651 | ₩10,594 | ₩11,330 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,701 | ₩11,129 | ₩10,340 | ₩10,581 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,327 | ₩11,136 | ₩10,287 | ₩10,421 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,367 | ₩10,782 | ₩10,166 | ₩10,367 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,434 | ₩12,079 | ₩9,645 | ₩10,487 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,511 | ₩13,571 | ₩9,511 | ₩10,635 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,762 | ₩10,033 | ₩8,762 | ₩9,899 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,695 | ₩8,762 | ₩8,695 | ₩8,708 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,454 | ₩9,176 | ₩8,367 | ₩8,815 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,962 | ₩9,123 | ₩8,468 | ₩8,468 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,802 | ₩8,802 | ₩8,655 | ₩8,695 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,083 | ₩9,270 | ₩8,708 | ₩8,829 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,069 | ₩9,257 | ₩8,240 | ₩8,969 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,799 | ₩8,715 | ₩7,799 | ₩8,387 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,320 | ₩8,921 | ₩7,626 | ₩7,839 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,036 | ₩9,337 | ₩6,983 | ₩8,401 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,344 | ₩8,050 | ₩7,157 | ₩7,157 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,280 | ₩8,280 | ₩7,197 | ₩7,478 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,090 | ₩8,093 | ₩7,090 | ₩7,812 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,849 | ₩7,314 | ₩6,836 | ₩7,076 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,929 | ₩7,491 | ₩6,515 | ₩7,036 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,652 | ₩7,892 | ₩6,996 | ₩6,996 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,421 | ₩8,146 | ₩6,421 | ₩7,692 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,247 | ₩7,090 | ₩6,167 | ₩6,501 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,966 | ₩6,949 | ₩5,752 | ₩6,260 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,474 | ₩6,568 | ₩6,046 | ₩6,060 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,745 | ₩9,498 | ₩5,745 | ₩6,501 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,872 | ₩6,153 | ₩5,056 | ₩5,765 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,585 | ₩7,665 | ₩5,779 | ₩6,180 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,461 | ₩8,468 | ₩5,953 | ₩7,384 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,468 | ₩7,090 | ₩5,365 | ₩6,702 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,097 | ₩6,461 | ₩5,030 | ₩5,511 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,842 | ₩5,257 | ₩4,842 | ₩5,244 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,682 | ₩5,083 | ₩4,448 | ₩4,682 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,690 | ₩5,030 | ₩4,690 | ₩4,695 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,230 | ₩5,244 | ₩4,642 | ₩4,642 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,970 | ₩4,949 | ₩5,377 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,963 | ₩5,391 | ₩4,608 | ₩5,230 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,226 | ₩4,842 | ₩5,083 | -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 | ₩4,414 | ₩4,816 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,829 | ₩5,257 | ₩4,722 | ₩4,909 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,709 | ₩4,936 | ₩4,683 | ₩4,735 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,481 | ₩4,883 | ₩4,321 | ₩4,628 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,067 | ₩4,642 | ₩4,067 | ₩4,508 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,879 | ₩4,374 | ₩3,746 | ₩4,026 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,463 | ₩4,559 | ₩4,141 | ₩4,216 | -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 | ₩4,505 | ₩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 | ₩5,586 | ₩5,629 | ₩5,190 | ₩5,458 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,458 | ₩5,586 | ₩5,458 | ₩5,586 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,511 | ₩5,511 | ₩5,158 | ₩5,458 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,565 | ₩5,650 | ₩5,426 | ₩5,543 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,618 | ₩5,832 | ₩5,126 | ₩5,640 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,565 | ₩5,618 | ₩5,511 | ₩5,618 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,501 | ₩5,629 | ₩5,490 | ₩5,565 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,789 | ₩5,832 | ₩5,522 | ₩5,522 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,672 | ₩5,768 | ₩5,490 | ₩5,586 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,789 | ₩5,832 | ₩5,725 | ₩5,789 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,565 | ₩5,811 | ₩5,565 | ₩5,789 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,565 | ₩5,886 | ₩5,565 | ₩5,672 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,971 | ₩6,004 | ₩5,822 | ₩5,929 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,747 | ₩5,982 | ₩5,672 | ₩5,832 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,875 | ₩5,907 | ₩5,682 | ₩5,693 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,672 | ₩6,100 | ₩5,458 | ₩5,918 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,004 | ₩6,046 | ₩5,458 | ₩5,565 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,886 | ₩6,068 | ₩5,704 | ₩5,864 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,282 | ₩6,528 | ₩5,886 | ₩6,207 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,464 | ₩6,913 | ₩6,121 | ₩6,314 | -2.32% | 2.6만 |
|---|