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 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 500 |
| 2026.10.08 | ₩22,476 | ₩22,503 | ₩22,476 | ₩22,503 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,596 | ₩22,596 | ₩22,596 | ₩22,596 | 0.00% | 0 |
| 2026.10.06 | ₩22,596 | ₩22,596 | ₩22,596 | ₩22,596 | 0.00% | 0 |
| 2026.10.05 | ₩22,596 | ₩22,596 | ₩22,596 | ₩22,596 | 0.00% | 0 |
| 2026.10.02 | ₩22,596 | ₩22,596 | ₩22,596 | ₩22,596 | 0.00% | 0 |
| 2026.10.01 | ₩22,596 | ₩22,596 | ₩22,596 | ₩22,596 | 0.00% | 200 |
| 2026.09.30 | ₩23,531 | ₩23,531 | ₩23,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,544 | ₩23,544 | ₩23,544 | ₩23,544 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,544 | ₩23,544 | ₩23,544 | ₩23,544 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,304 | ₩23,544 | ₩23,304 | ₩23,544 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,930 | ₩24,239 | ₩22,703 | ₩22,703 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩22,997 | ₩22,997 | ₩22,997 | ₩22,997 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩22,997 | ₩22,997 | ₩22,997 | ₩22,997 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩22,997 | ₩22,997 | ₩22,997 | ₩22,997 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩22,997 | ₩22,997 | ₩22,997 | ₩22,997 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,451 | ₩23,451 | ₩23,451 | ₩23,451 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,811 | ₩23,811 | ₩23,811 | ₩23,811 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,688 | ₩21,688 | ₩21,688 | ₩21,688 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,688 | ₩21,688 | ₩21,688 | ₩21,688 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,464 | ₩23,464 | ₩21,688 | ₩21,688 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,145 | ₩24,145 | ₩24,145 | ₩24,145 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,145 | ₩24,145 | ₩24,145 | ₩24,145 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,292 | ₩24,292 | ₩24,292 | ₩24,292 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,292 | ₩24,292 | ₩24,292 | ₩24,292 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,077 | ₩24,558 | ₩23,077 | ₩24,558 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,264 | ₩23,277 | ₩23,210 | ₩23,224 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,703 | ₩23,224 | ₩22,703 | ₩23,224 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,768 | ₩21,942 | ₩21,768 | ₩21,835 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,236 | ₩22,236 | ₩22,225 | ₩22,225 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,423 | ₩22,423 | ₩22,423 | ₩22,423 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,423 | ₩22,423 | ₩22,423 | ₩22,423 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,569 | ₩22,569 | ₩22,569 | ₩22,569 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,755 | ₩22,035 | ₩21,755 | ₩21,982 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,581 | ₩21,581 | ₩21,528 | ₩21,528 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,636 | ₩22,636 | ₩22,636 | ₩22,636 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,289 | ₩23,170 | ₩22,289 | ₩22,636 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,837 | ₩22,837 | ₩22,837 | ₩22,837 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,038 | ₩24,038 | ₩22,837 | ₩22,837 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,833 | ₩20,833 | ₩20,833 | ₩20,833 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,316 | ₩22,316 | ₩20,833 | ₩20,833 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,038 | ₩24,038 | ₩24,038 | ₩24,038 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,957 | ₩23,437 | ₩22,569 | ₩22,837 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,703 | ₩22,703 | ₩22,703 | ₩22,703 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,569 | ₩22,703 | ₩22,569 | ₩22,703 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,837 | ₩22,837 | ₩22,837 | ₩22,837 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,701 | ₩21,701 | ₩21,701 | ₩21,701 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,728 | ₩23,771 | ₩21,728 | ₩22,703 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,837 | ₩23,024 | ₩22,449 | ₩22,449 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,635 | ₩21,635 | ₩21,635 | ₩21,635 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,291 | ₩23,771 | ₩21,635 | ₩21,635 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,169 | ₩23,504 | ₩21,434 | ₩22,423 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,035 | ₩22,569 | ₩21,501 | ₩22,142 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,902 | ₩21,902 | ₩21,902 | ₩21,902 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,501 | ₩23,638 | ₩21,434 | ₩22,169 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,234 | ₩25,775 | ₩20,045 | ₩21,501 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,556 | ₩22,556 | ₩22,102 | ₩22,102 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩22,997 | ₩22,997 | ₩22,997 | ₩22,997 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,771 | ₩23,771 | ₩22,997 | ₩22,997 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,025 | ₩24,025 | ₩24,025 | ₩24,025 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,494 | ₩25,494 | ₩25,374 | ₩25,374 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,709 | ₩26,709 | ₩26,709 | ₩26,709 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,709 | ₩26,709 | ₩26,709 | ₩26,709 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,376 | ₩27,150 | ₩26,376 | ₩27,150 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,244 | ₩27,404 | ₩26,496 | ₩26,496 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,349 | ₩26,349 | ₩26,349 | ₩26,349 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,709 | ₩26,709 | ₩26,709 | ₩26,709 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,921 | ₩27,110 | ₩25,841 | ₩27,110 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,242 | ₩26,242 | ₩26,242 | ₩26,242 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,736 | ₩27,644 | ₩26,736 | ₩26,816 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,065 | ₩27,671 | ₩24,065 | ₩27,644 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,306 | ₩24,306 | ₩24,306 | ₩24,306 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,092 | ₩24,573 | ₩24,038 | ₩24,052 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,294 | ₩25,294 | ₩24,038 | ₩25,093 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,280 | ₩25,280 | ₩25,280 | ₩25,280 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,037 | ₩25,855 | ₩22,756 | ₩24,335 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩22,983 | ₩24,038 | ₩22,877 | ₩24,038 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,319 | ₩25,374 | ₩23,905 | ₩24,706 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,569 | ₩26,569 | ₩25,387 | ₩25,401 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,709 | ₩26,749 | ₩26,709 | ₩26,749 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,507 | ₩26,683 | ₩25,307 | ₩26,656 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,099 | ₩27,823 | ₩19,631 | ₩25,614 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,034 | ₩21,034 | ₩21,034 | ₩21,034 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,034 | ₩21,034 | ₩21,034 | ₩21,034 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,032 | ₩20,032 | ₩20,032 | ₩20,032 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,379 | ₩22,035 | ₩16,947 | ₩20,032 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,818 | ₩21,368 | ₩16,306 | ₩20,299 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,393 | ₩22,393 | ₩21,701 | ₩21,701 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,368 | ₩21,368 | ₩21,368 | ₩21,368 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,434 | ₩21,434 | ₩21,434 | ₩21,434 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,032 | ₩21,434 | ₩20,032 | ₩21,434 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,177 | ₩22,035 | ₩19,177 | ₩21,701 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,368 | ₩21,514 | ₩21,368 | ₩21,421 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,394 | ₩21,394 | ₩21,394 | ₩21,394 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,701 | ₩21,701 | ₩21,701 | ₩21,701 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,167 | ₩21,701 | ₩21,167 | ₩21,701 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,434 | ₩21,434 | ₩21,368 | ₩21,368 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,059 | ₩21,301 | ₩17,762 | ₩21,221 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,882 | ₩22,302 | ₩17,882 | ₩20,726 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,895 | ₩18,710 | ₩17,895 | ₩18,697 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,855 | ₩18,897 | ₩17,388 | ₩17,388 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,697 | ₩18,697 | ₩15,144 | ₩17,361 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,495 | ₩17,815 | ₩17,495 | ₩17,815 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,254 | ₩17,834 | ₩17,254 | ₩17,834 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,975 | ₩17,975 | ₩17,361 | ₩17,361 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,107 | ₩19,231 | ₩17,107 | ₩18,056 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,358 | ₩17,601 | ₩15,358 | ₩17,601 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,759 | ₩16,026 | ₩15,759 | ₩16,026 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,759 | ₩15,885 | ₩15,745 | ₩15,759 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,812 | ₩15,825 | ₩15,812 | ₩15,825 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,318 | ₩15,759 | ₩15,318 | ₩15,685 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,331 | ₩15,932 | ₩15,064 | ₩15,345 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,772 | ₩15,892 | ₩15,358 | ₩15,358 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,156 | ₩15,879 | ₩14,156 | ₩15,759 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,981 | ₩16,012 | ₩12,821 | ₩16,012 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,451 | ₩15,950 | ₩15,378 | ₩15,378 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,198 | ₩15,812 | ₩15,184 | ₩15,358 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,143 | ₩16,026 | ₩14,129 | ₩14,850 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,695 | ₩13,989 | ₩13,689 | ₩13,729 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,408 | ₩13,956 | ₩13,408 | ₩13,722 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,540 | ₩13,471 | ₩12,540 | ₩13,471 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,153 | ₩13,006 | ₩12,153 | ₩12,954 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,018 | ₩12,821 | ₩11,018 | ₩12,821 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,420 | ₩12,469 | ₩12,286 | ₩12,286 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,231 | ₩12,286 | ₩10,951 | ₩12,286 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,964 | ₩12,022 | ₩10,964 | ₩11,752 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,772 | ₩11,772 | ₩11,485 | ₩11,485 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,485 | ₩11,485 | ₩11,485 | ₩11,485 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,151 | ₩11,485 | ₩11,151 | ₩11,485 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,111 | ₩11,111 | ₩11,111 | ₩11,111 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,485 | ₩11,485 | ₩11,485 | ₩11,485 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,365 | ₩11,752 | ₩11,151 | ₩11,485 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,951 | ₩12,153 | ₩10,684 | ₩11,485 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,084 | ₩11,124 | ₩11,084 | ₩11,124 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,844 | ₩11,245 | ₩10,844 | ₩11,084 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,420 | ₩12,553 | ₩10,016 | ₩11,752 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,832 | ₩13,355 | ₩11,752 | ₩11,952 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,817 | ₩12,687 | ₩10,804 | ₩11,819 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,417 | ₩10,650 | ₩10,150 | ₩10,150 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,817 | ₩10,817 | ₩10,817 | ₩10,817 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,069 | ₩10,817 | ₩10,069 | ₩10,817 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,684 | ₩10,697 | ₩10,251 | ₩10,697 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,644 | ₩10,644 | ₩10,450 | ₩10,450 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,670 | ₩11,018 | ₩10,310 | ₩10,684 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,882 | ₩10,505 | ₩9,882 | ₩10,056 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,215 | ₩10,215 | ₩9,482 | ₩9,535 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,282 | ₩9,282 | ₩9,282 | ₩9,282 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,043 | ₩10,083 | ₩9,282 | ₩9,282 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,882 | ₩10,250 | ₩9,882 | ₩9,949 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,216 | ₩10,216 | ₩9,682 | ₩9,682 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,749 | ₩10,136 | ₩9,415 | ₩10,136 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,549 | ₩10,310 | ₩9,549 | ₩9,682 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,869 | ₩10,096 | ₩9,535 | ₩9,549 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,923 | ₩10,016 | ₩9,882 | ₩9,882 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,081 | ₩11,245 | ₩8,347 | ₩9,936 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,150 | ₩10,296 | ₩7,866 | ₩8,467 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,069 | ₩10,524 | ₩10,069 | ₩10,417 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,163 | ₩10,737 | ₩9,303 | ₩9,762 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,670 | ₩10,817 | ₩10,029 | ₩10,150 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,498 | ₩12,019 | ₩10,684 | ₩10,684 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,952 | ₩11,952 | ₩11,044 | ₩11,218 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,577 | ₩11,632 | ₩10,577 | ₩11,311 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,684 | ₩11,111 | ₩10,323 | ₩10,564 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,310 | ₩11,118 | ₩10,270 | ₩10,403 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,350 | ₩10,764 | ₩10,150 | ₩10,350 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,417 | ₩12,059 | ₩9,629 | ₩10,470 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,495 | ₩13,548 | ₩9,495 | ₩10,617 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,747 | ₩10,016 | ₩8,747 | ₩9,882 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,681 | ₩8,747 | ₩8,681 | ₩8,694 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,440 | ₩9,161 | ₩8,353 | ₩8,801 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,948 | ₩9,108 | ₩8,454 | ₩8,454 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,787 | ₩8,787 | ₩8,640 | ₩8,681 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,068 | ₩9,255 | ₩8,694 | ₩8,814 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,054 | ₩9,241 | ₩8,226 | ₩8,954 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,786 | ₩8,701 | ₩7,786 | ₩8,373 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,307 | ₩8,906 | ₩7,614 | ₩7,826 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,025 | ₩9,322 | ₩6,971 | ₩8,387 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,332 | ₩8,037 | ₩7,145 | ₩7,145 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,267 | ₩8,267 | ₩7,185 | ₩7,465 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,078 | ₩8,080 | ₩7,078 | ₩7,799 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,838 | ₩7,302 | ₩6,824 | ₩7,065 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,918 | ₩7,479 | ₩6,504 | ₩7,025 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,639 | ₩7,879 | ₩6,985 | ₩6,985 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,410 | ₩8,133 | ₩6,410 | ₩7,679 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,237 | ₩7,078 | ₩6,157 | ₩6,490 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,956 | ₩6,938 | ₩5,743 | ₩6,250 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,464 | ₩6,557 | ₩6,036 | ₩6,050 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,736 | ₩9,482 | ₩5,736 | ₩6,490 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,863 | ₩6,143 | ₩5,048 | ₩5,756 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,572 | ₩7,652 | ₩5,769 | ₩6,170 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,450 | ₩8,454 | ₩5,943 | ₩7,372 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,459 | ₩7,078 | ₩5,357 | ₩6,691 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,088 | ₩6,450 | ₩5,021 | ₩5,502 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,834 | ₩5,248 | ₩4,834 | ₩5,235 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,674 | ₩5,075 | ₩4,440 | ₩4,674 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,682 | ₩5,021 | ₩4,682 | ₩4,687 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,222 | ₩5,235 | ₩4,634 | ₩4,634 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,422 | ₩5,960 | ₩4,941 | ₩5,369 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,955 | ₩5,382 | ₩4,601 | ₩5,222 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,142 | ₩5,218 | ₩4,834 | ₩5,075 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,868 | ₩5,168 | ₩4,768 | ₩5,168 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,460 | ₩5,061 | ₩4,407 | ₩4,808 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,821 | ₩5,248 | ₩4,714 | ₩4,901 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,701 | ₩4,928 | ₩4,675 | ₩4,728 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,474 | ₩4,874 | ₩4,314 | ₩4,621 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,060 | ₩4,634 | ₩4,060 | ₩4,501 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,873 | ₩4,367 | ₩3,739 | ₩4,020 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,455 | ₩4,551 | ₩4,135 | ₩4,209 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,043 | ₩5,043 | ₩4,274 | ₩4,594 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,915 | ₩4,915 | ₩4,498 | ₩4,701 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,342 | ₩5,374 | ₩3,846 | ₩4,808 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,342 | ₩5,556 | ₩5,128 | ₩5,128 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,577 | ₩5,620 | ₩5,182 | ₩5,449 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,449 | ₩5,577 | ₩5,449 | ₩5,577 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,502 | ₩5,502 | ₩5,150 | ₩5,449 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,556 | ₩5,641 | ₩5,417 | ₩5,534 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,609 | ₩5,823 | ₩5,118 | ₩5,630 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,556 | ₩5,609 | ₩5,502 | ₩5,609 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,491 | ₩5,620 | ₩5,481 | ₩5,556 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,780 | ₩5,823 | ₩5,513 | ₩5,513 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,662 | ₩5,759 | ₩5,481 | ₩5,577 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,780 | ₩5,823 | ₩5,716 | ₩5,780 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,556 | ₩5,801 | ₩5,556 | ₩5,780 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,556 | ₩5,876 | ₩5,556 | ₩5,662 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,962 | ₩5,994 | ₩5,812 | ₩5,919 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,737 | ₩5,972 | ₩5,662 | ₩5,823 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,865 | ₩5,897 | ₩5,673 | ₩5,684 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,662 | ₩6,090 | ₩5,449 | ₩5,908 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,994 | ₩6,036 | ₩5,449 | ₩5,556 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,876 | ₩6,058 | ₩5,694 | ₩5,855 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,271 | ₩6,517 | ₩5,876 | ₩6,197 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,453 | ₩6,902 | ₩6,111 | ₩6,303 | -2.32% | 2.6만 |
|---|