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 | ₩22,416 | ₩22,416 | ₩22,416 | ₩22,416 | 0.00% | 500 |
| 2026.10.08 | ₩22,456 | ₩22,483 | ₩22,456 | ₩22,483 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 0 |
| 2026.10.06 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 0 |
| 2026.10.05 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 0 |
| 2026.10.02 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 0 |
| 2026.10.01 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 200 |
| 2026.09.30 | ₩23,510 | ₩23,510 | ₩23,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,510 | ₩23,510 | ₩23,510 | ₩23,510 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,523 | ₩23,523 | ₩23,523 | ₩23,523 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,523 | ₩23,523 | ₩23,523 | ₩23,523 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,283 | ₩23,523 | ₩23,283 | ₩23,523 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,910 | ₩24,217 | ₩22,683 | ₩22,683 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩22,976 | ₩22,976 | ₩22,976 | ₩22,976 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩22,976 | ₩22,976 | ₩22,976 | ₩22,976 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩22,976 | ₩22,976 | ₩22,976 | ₩22,976 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩22,976 | ₩22,976 | ₩22,976 | ₩22,976 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,430 | ₩23,430 | ₩23,430 | ₩23,430 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,483 | ₩23,483 | ₩23,483 | ₩23,483 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,483 | ₩23,483 | ₩23,483 | ₩23,483 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,790 | ₩23,790 | ₩23,790 | ₩23,790 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,443 | ₩23,443 | ₩21,669 | ₩21,669 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,124 | ₩24,124 | ₩24,124 | ₩24,124 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,124 | ₩24,124 | ₩24,124 | ₩24,124 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,271 | ₩24,271 | ₩24,271 | ₩24,271 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,271 | ₩24,271 | ₩24,271 | ₩24,271 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,056 | ₩24,536 | ₩23,056 | ₩24,536 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,243 | ₩23,257 | ₩23,190 | ₩23,203 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,683 | ₩23,203 | ₩22,683 | ₩23,203 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,749 | ₩21,922 | ₩21,749 | ₩21,815 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,216 | ₩22,216 | ₩22,205 | ₩22,205 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,403 | ₩22,403 | ₩22,403 | ₩22,403 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,403 | ₩22,403 | ₩22,403 | ₩22,403 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,549 | ₩22,549 | ₩22,549 | ₩22,549 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,735 | ₩22,016 | ₩21,735 | ₩21,962 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,562 | ₩21,562 | ₩21,509 | ₩21,509 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,616 | ₩22,616 | ₩22,616 | ₩22,616 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,269 | ₩23,150 | ₩22,269 | ₩22,616 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,816 | ₩22,816 | ₩22,816 | ₩22,816 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,017 | ₩24,017 | ₩22,816 | ₩22,816 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,815 | ₩20,815 | ₩20,815 | ₩20,815 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,296 | ₩22,296 | ₩20,815 | ₩20,815 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,017 | ₩24,017 | ₩24,017 | ₩24,017 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,416 | ₩22,416 | ₩22,416 | ₩22,416 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,416 | ₩22,416 | ₩22,416 | ₩22,416 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,416 | ₩22,416 | ₩22,416 | ₩22,416 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,416 | ₩22,416 | ₩22,416 | ₩22,416 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,936 | ₩23,417 | ₩22,549 | ₩22,816 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,683 | ₩22,683 | ₩22,683 | ₩22,683 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,549 | ₩22,683 | ₩22,549 | ₩22,683 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,816 | ₩22,816 | ₩22,816 | ₩22,816 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,682 | ₩21,682 | ₩21,682 | ₩21,682 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,709 | ₩23,750 | ₩21,709 | ₩22,683 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,816 | ₩23,003 | ₩22,429 | ₩22,429 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,615 | ₩21,615 | ₩21,615 | ₩21,615 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,270 | ₩23,750 | ₩21,615 | ₩21,615 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,149 | ₩23,483 | ₩21,415 | ₩22,403 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,016 | ₩22,549 | ₩21,482 | ₩22,122 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,882 | ₩21,882 | ₩21,882 | ₩21,882 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,482 | ₩23,617 | ₩21,415 | ₩22,149 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,215 | ₩25,752 | ₩20,028 | ₩21,482 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,536 | ₩22,536 | ₩22,082 | ₩22,082 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩22,976 | ₩22,976 | ₩22,976 | ₩22,976 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,750 | ₩23,750 | ₩22,976 | ₩22,976 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,004 | ₩24,004 | ₩24,004 | ₩24,004 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,351 | ₩25,351 | ₩25,351 | ₩25,351 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,351 | ₩25,351 | ₩25,351 | ₩25,351 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,471 | ₩25,471 | ₩25,351 | ₩25,351 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,752 | ₩25,752 | ₩25,752 | ₩25,752 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,352 | ₩27,126 | ₩26,352 | ₩27,126 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,219 | ₩27,379 | ₩26,472 | ₩26,472 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,325 | ₩26,325 | ₩26,325 | ₩26,325 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,686 | ₩26,686 | ₩26,686 | ₩26,686 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,898 | ₩27,086 | ₩25,818 | ₩27,086 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,219 | ₩26,219 | ₩26,219 | ₩26,219 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,712 | ₩27,620 | ₩26,712 | ₩26,792 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,044 | ₩27,646 | ₩24,044 | ₩27,620 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,284 | ₩24,284 | ₩24,284 | ₩24,284 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,070 | ₩24,551 | ₩24,017 | ₩24,030 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,271 | ₩25,271 | ₩24,017 | ₩25,071 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,258 | ₩25,258 | ₩25,258 | ₩25,258 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,016 | ₩25,832 | ₩22,736 | ₩24,313 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩22,963 | ₩24,017 | ₩22,856 | ₩24,017 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,297 | ₩25,351 | ₩23,884 | ₩24,684 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,378 | ₩25,378 | ₩25,378 | ₩25,378 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,546 | ₩26,546 | ₩25,365 | ₩25,378 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,686 | ₩26,726 | ₩26,686 | ₩26,726 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,485 | ₩26,659 | ₩25,285 | ₩26,632 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,081 | ₩27,798 | ₩19,614 | ₩25,591 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,015 | ₩21,015 | ₩21,015 | ₩21,015 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,015 | ₩21,015 | ₩21,015 | ₩21,015 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,014 | ₩20,014 | ₩20,014 | ₩20,014 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,361 | ₩22,016 | ₩16,932 | ₩20,014 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,801 | ₩21,348 | ₩16,292 | ₩20,281 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,373 | ₩22,373 | ₩21,682 | ₩21,682 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,348 | ₩21,348 | ₩21,348 | ₩21,348 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,415 | ₩21,415 | ₩21,415 | ₩21,415 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,014 | ₩21,415 | ₩20,014 | ₩21,415 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,160 | ₩22,016 | ₩19,160 | ₩21,682 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,348 | ₩21,495 | ₩21,348 | ₩21,402 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,375 | ₩21,375 | ₩21,375 | ₩21,375 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,682 | ₩21,682 | ₩21,682 | ₩21,682 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,148 | ₩21,682 | ₩21,148 | ₩21,682 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,415 | ₩21,415 | ₩21,348 | ₩21,348 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,041 | ₩21,282 | ₩17,746 | ₩21,202 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,866 | ₩22,282 | ₩17,866 | ₩20,708 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,879 | ₩18,693 | ₩17,879 | ₩18,680 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,839 | ₩18,880 | ₩17,372 | ₩17,372 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,680 | ₩18,680 | ₩15,131 | ₩17,346 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,479 | ₩17,799 | ₩17,479 | ₩17,799 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,239 | ₩17,818 | ₩17,239 | ₩17,818 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,959 | ₩17,959 | ₩17,346 | ₩17,346 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,092 | ₩19,214 | ₩17,092 | ₩18,039 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,344 | ₩17,586 | ₩15,344 | ₩17,586 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,745 | ₩16,011 | ₩15,745 | ₩16,011 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,745 | ₩15,871 | ₩15,731 | ₩15,745 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,798 | ₩15,811 | ₩15,798 | ₩15,811 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,304 | ₩15,745 | ₩15,304 | ₩15,671 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,318 | ₩15,918 | ₩15,051 | ₩15,331 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,758 | ₩15,878 | ₩15,344 | ₩15,344 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,143 | ₩15,865 | ₩14,143 | ₩15,745 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,969 | ₩15,998 | ₩12,809 | ₩15,998 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,438 | ₩15,935 | ₩15,364 | ₩15,364 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,184 | ₩15,798 | ₩15,171 | ₩15,344 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,130 | ₩16,011 | ₩14,117 | ₩14,837 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,683 | ₩13,977 | ₩13,676 | ₩13,716 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,396 | ₩13,943 | ₩13,396 | ₩13,710 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,529 | ₩13,459 | ₩12,529 | ₩13,459 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,142 | ₩12,995 | ₩12,142 | ₩12,943 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,008 | ₩12,809 | ₩11,008 | ₩12,809 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,409 | ₩12,458 | ₩12,275 | ₩12,275 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,221 | ₩12,275 | ₩10,941 | ₩12,275 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,954 | ₩12,011 | ₩10,954 | ₩11,742 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,762 | ₩11,762 | ₩11,475 | ₩11,475 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,475 | ₩11,475 | ₩11,475 | ₩11,475 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,141 | ₩11,475 | ₩11,141 | ₩11,475 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,101 | ₩11,101 | ₩11,101 | ₩11,101 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,475 | ₩11,475 | ₩11,475 | ₩11,475 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,355 | ₩11,742 | ₩11,141 | ₩11,475 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,941 | ₩12,142 | ₩10,674 | ₩11,475 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,075 | ₩11,115 | ₩11,075 | ₩11,115 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,834 | ₩11,235 | ₩10,834 | ₩11,075 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,409 | ₩12,542 | ₩10,007 | ₩11,742 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,822 | ₩13,343 | ₩11,742 | ₩11,942 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,808 | ₩12,676 | ₩10,794 | ₩11,808 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,407 | ₩10,641 | ₩10,141 | ₩10,141 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,808 | ₩10,808 | ₩10,808 | ₩10,808 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,060 | ₩10,808 | ₩10,060 | ₩10,808 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,674 | ₩10,688 | ₩10,242 | ₩10,688 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,634 | ₩10,634 | ₩10,441 | ₩10,441 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,661 | ₩11,008 | ₩10,301 | ₩10,674 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,874 | ₩10,495 | ₩9,874 | ₩10,047 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,206 | ₩10,206 | ₩9,473 | ₩9,527 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,273 | ₩9,273 | ₩9,273 | ₩9,273 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,034 | ₩10,074 | ₩9,273 | ₩9,273 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,874 | ₩10,241 | ₩9,874 | ₩9,940 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,207 | ₩10,207 | ₩9,674 | ₩9,674 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,740 | ₩10,127 | ₩9,407 | ₩10,127 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,540 | ₩10,301 | ₩9,540 | ₩9,674 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,860 | ₩10,087 | ₩9,527 | ₩9,540 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,914 | ₩10,007 | ₩9,874 | ₩9,874 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,073 | ₩11,235 | ₩8,339 | ₩9,927 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,141 | ₩10,287 | ₩7,859 | ₩8,459 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,060 | ₩10,514 | ₩10,060 | ₩10,407 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,154 | ₩10,728 | ₩9,295 | ₩9,754 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,661 | ₩10,808 | ₩10,020 | ₩10,141 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,488 | ₩12,009 | ₩10,674 | ₩10,674 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,942 | ₩11,942 | ₩11,034 | ₩11,208 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,567 | ₩11,622 | ₩10,567 | ₩11,301 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,674 | ₩11,101 | ₩10,314 | ₩10,554 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,301 | ₩11,108 | ₩10,261 | ₩10,394 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,341 | ₩10,754 | ₩10,141 | ₩10,341 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,407 | ₩12,049 | ₩9,620 | ₩10,461 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,487 | ₩13,536 | ₩9,487 | ₩10,608 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,740 | ₩10,007 | ₩8,740 | ₩9,874 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,673 | ₩8,740 | ₩8,673 | ₩8,686 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,433 | ₩9,153 | ₩8,346 | ₩8,793 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,940 | ₩9,100 | ₩8,446 | ₩8,446 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,780 | ₩8,780 | ₩8,633 | ₩8,673 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,060 | ₩9,247 | ₩8,686 | ₩8,806 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,046 | ₩9,233 | ₩8,219 | ₩8,946 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,779 | ₩8,693 | ₩7,779 | ₩8,366 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,299 | ₩8,898 | ₩7,607 | ₩7,819 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,018 | ₩9,313 | ₩6,965 | ₩8,379 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,325 | ₩8,030 | ₩7,138 | ₩7,138 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,259 | ₩8,259 | ₩7,178 | ₩7,459 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,072 | ₩8,072 | ₩7,072 | ₩7,792 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,832 | ₩7,296 | ₩6,818 | ₩7,058 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,912 | ₩7,472 | ₩6,498 | ₩7,018 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,632 | ₩7,872 | ₩6,978 | ₩6,978 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,405 | ₩8,126 | ₩6,405 | ₩7,672 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,231 | ₩7,072 | ₩6,151 | ₩6,485 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,951 | ₩6,932 | ₩5,737 | ₩6,244 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,458 | ₩6,551 | ₩6,031 | ₩6,044 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,731 | ₩9,473 | ₩5,731 | ₩6,485 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,857 | ₩6,138 | ₩5,044 | ₩5,751 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,565 | ₩7,645 | ₩5,764 | ₩6,164 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,445 | ₩8,446 | ₩5,938 | ₩7,365 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,455 | ₩7,072 | ₩5,352 | ₩6,685 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,084 | ₩6,445 | ₩5,017 | ₩5,497 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,830 | ₩5,244 | ₩4,830 | ₩5,230 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,670 | ₩5,070 | ₩4,436 | ₩4,670 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,678 | ₩5,017 | ₩4,678 | ₩4,683 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,217 | ₩5,230 | ₩4,630 | ₩4,630 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,417 | ₩5,955 | ₩4,937 | ₩5,364 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,950 | ₩5,377 | ₩4,597 | ₩5,217 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,137 | ₩5,213 | ₩4,830 | ₩5,070 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,863 | ₩5,164 | ₩4,763 | ₩5,164 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,456 | ₩5,057 | ₩4,403 | ₩4,803 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,817 | ₩5,244 | ₩4,710 | ₩4,897 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,697 | ₩4,923 | ₩4,671 | ₩4,723 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,470 | ₩4,870 | ₩4,310 | ₩4,617 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,056 | ₩4,630 | ₩4,056 | ₩4,497 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,869 | ₩4,363 | ₩3,736 | ₩4,016 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,451 | ₩4,547 | ₩4,131 | ₩4,206 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,038 | ₩5,038 | ₩4,270 | ₩4,590 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,910 | ₩4,910 | ₩4,494 | ₩4,697 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,337 | ₩5,369 | ₩3,843 | ₩4,803 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,337 | ₩5,551 | ₩5,124 | ₩5,124 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,572 | ₩5,615 | ₩5,177 | ₩5,444 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,444 | ₩5,572 | ₩5,444 | ₩5,572 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,497 | ₩5,497 | ₩5,145 | ₩5,444 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,551 | ₩5,636 | ₩5,412 | ₩5,529 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,604 | ₩5,817 | ₩5,113 | ₩5,625 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,551 | ₩5,604 | ₩5,497 | ₩5,604 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,487 | ₩5,615 | ₩5,476 | ₩5,551 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,775 | ₩5,817 | ₩5,508 | ₩5,508 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,657 | ₩5,753 | ₩5,476 | ₩5,572 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,775 | ₩5,817 | ₩5,711 | ₩5,775 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,551 | ₩5,796 | ₩5,551 | ₩5,775 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,551 | ₩5,871 | ₩5,551 | ₩5,657 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,956 | ₩5,988 | ₩5,807 | ₩5,914 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,732 | ₩5,967 | ₩5,657 | ₩5,817 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,860 | ₩5,892 | ₩5,668 | ₩5,679 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,657 | ₩6,084 | ₩5,444 | ₩5,903 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,988 | ₩6,031 | ₩5,444 | ₩5,551 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,871 | ₩6,052 | ₩5,689 | ₩5,849 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,266 | ₩6,511 | ₩5,871 | ₩6,191 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,447 | ₩6,896 | ₩6,106 | ₩6,298 | -2.32% | 2.6만 |
|---|