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 | ₩22,487 | ₩22,487 | ₩22,487 | ₩22,487 | 0.00% | 500 |
| 2026.10.08 | ₩22,527 | ₩22,554 | ₩22,527 | ₩22,554 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,647 | ₩22,647 | ₩22,647 | ₩22,647 | 0.00% | 0 |
| 2026.10.06 | ₩22,647 | ₩22,647 | ₩22,647 | ₩22,647 | 0.00% | 0 |
| 2026.10.05 | ₩22,647 | ₩22,647 | ₩22,647 | ₩22,647 | 0.00% | 0 |
| 2026.10.02 | ₩22,647 | ₩22,647 | ₩22,647 | ₩22,647 | 0.00% | 0 |
| 2026.10.01 | ₩22,647 | ₩22,647 | ₩22,647 | ₩22,647 | 0.00% | 200 |
| 2026.09.30 | ₩23,584 | ₩23,584 | ₩23,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,357 | ₩23,598 | ₩23,357 | ₩23,598 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,982 | ₩24,294 | ₩22,754 | ₩22,754 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,557 | ₩23,557 | ₩23,557 | ₩23,557 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,557 | ₩23,557 | ₩23,557 | ₩23,557 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,338 | ₩25,338 | ₩25,338 | ₩25,338 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,338 | ₩25,338 | ₩25,338 | ₩25,338 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,865 | ₩23,865 | ₩23,865 | ₩23,865 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,737 | ₩21,737 | ₩21,737 | ₩21,737 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,517 | ₩23,517 | ₩21,737 | ₩21,737 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,200 | ₩24,200 | ₩24,200 | ₩24,200 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,200 | ₩24,200 | ₩24,200 | ₩24,200 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,347 | ₩24,347 | ₩24,347 | ₩24,347 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,347 | ₩24,347 | ₩24,347 | ₩24,347 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,129 | ₩24,613 | ₩23,129 | ₩24,613 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,330 | ₩23,263 | ₩23,276 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,754 | ₩23,276 | ₩22,754 | ₩23,276 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,817 | ₩21,991 | ₩21,817 | ₩21,884 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,286 | ₩22,286 | ₩22,275 | ₩22,275 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,620 | ₩22,620 | ₩22,620 | ₩22,620 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,804 | ₩22,085 | ₩21,804 | ₩22,032 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,630 | ₩21,630 | ₩21,576 | ₩21,576 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,687 | ₩22,687 | ₩22,687 | ₩22,687 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,339 | ₩23,223 | ₩22,339 | ₩22,687 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,888 | ₩22,888 | ₩22,888 | ₩22,888 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,093 | ₩24,093 | ₩22,888 | ₩22,888 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,880 | ₩20,880 | ₩20,880 | ₩20,880 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,366 | ₩22,366 | ₩20,880 | ₩20,880 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,093 | ₩24,093 | ₩24,093 | ₩24,093 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,487 | ₩22,487 | ₩22,487 | ₩22,487 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,487 | ₩22,487 | ₩22,487 | ₩22,487 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,487 | ₩22,487 | ₩22,487 | ₩22,487 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,487 | ₩22,487 | ₩22,487 | ₩22,487 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,009 | ₩23,490 | ₩22,620 | ₩22,888 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,754 | ₩22,754 | ₩22,754 | ₩22,754 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,620 | ₩22,754 | ₩22,620 | ₩22,754 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,888 | ₩22,888 | ₩22,888 | ₩22,888 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,750 | ₩21,750 | ₩21,750 | ₩21,750 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,777 | ₩23,825 | ₩21,777 | ₩22,754 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,888 | ₩23,076 | ₩22,500 | ₩22,500 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,684 | ₩21,684 | ₩21,684 | ₩21,684 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,343 | ₩23,825 | ₩21,684 | ₩21,684 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,219 | ₩23,557 | ₩21,483 | ₩22,473 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,085 | ₩22,620 | ₩21,550 | ₩22,192 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,951 | ₩21,951 | ₩21,951 | ₩21,951 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,550 | ₩23,691 | ₩21,483 | ₩22,219 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,282 | ₩25,833 | ₩20,091 | ₩21,550 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,607 | ₩22,607 | ₩22,152 | ₩22,152 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,825 | ₩23,825 | ₩23,049 | ₩23,049 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,079 | ₩24,079 | ₩24,079 | ₩24,079 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,431 | ₩25,431 | ₩25,431 | ₩25,431 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,431 | ₩25,431 | ₩25,431 | ₩25,431 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,552 | ₩25,552 | ₩25,431 | ₩25,431 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,833 | ₩25,833 | ₩25,833 | ₩25,833 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,770 | ₩26,770 | ₩26,770 | ₩26,770 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,770 | ₩26,770 | ₩26,770 | ₩26,770 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,435 | ₩27,212 | ₩26,435 | ₩27,212 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,305 | ₩27,466 | ₩26,556 | ₩26,556 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,408 | ₩26,408 | ₩26,408 | ₩26,408 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,770 | ₩26,770 | ₩26,770 | ₩26,770 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,980 | ₩27,171 | ₩25,900 | ₩27,171 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,797 | ₩27,707 | ₩26,797 | ₩26,877 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,120 | ₩27,734 | ₩24,120 | ₩27,707 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,361 | ₩24,361 | ₩24,361 | ₩24,361 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,146 | ₩24,628 | ₩24,093 | ₩24,106 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,351 | ₩25,351 | ₩24,093 | ₩25,150 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,338 | ₩25,338 | ₩25,338 | ₩25,338 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,338 | ₩25,338 | ₩25,338 | ₩25,338 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,089 | ₩25,913 | ₩22,808 | ₩24,390 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,035 | ₩24,093 | ₩22,928 | ₩24,093 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,374 | ₩25,431 | ₩23,959 | ₩24,762 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,458 | ₩25,458 | ₩25,458 | ₩25,458 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,629 | ₩26,629 | ₩25,445 | ₩25,458 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,770 | ₩26,810 | ₩26,770 | ₩26,810 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,565 | ₩26,743 | ₩25,364 | ₩26,716 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,144 | ₩27,886 | ₩19,676 | ₩25,672 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,081 | ₩21,081 | ₩21,081 | ₩21,081 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,425 | ₩22,085 | ₩16,985 | ₩20,077 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,863 | ₩21,416 | ₩16,343 | ₩20,345 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,444 | ₩22,444 | ₩21,750 | ₩21,750 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,416 | ₩21,416 | ₩21,416 | ₩21,416 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,483 | ₩21,483 | ₩21,483 | ₩21,483 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,077 | ₩21,483 | ₩20,077 | ₩21,483 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,221 | ₩22,085 | ₩19,221 | ₩21,750 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,416 | ₩21,563 | ₩21,416 | ₩21,469 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,443 | ₩21,443 | ₩21,443 | ₩21,443 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,750 | ₩21,750 | ₩21,750 | ₩21,750 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,215 | ₩21,750 | ₩21,215 | ₩21,750 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,483 | ₩21,483 | ₩21,416 | ₩21,416 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,104 | ₩21,349 | ₩17,802 | ₩21,269 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,922 | ₩22,353 | ₩17,922 | ₩20,773 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,936 | ₩18,752 | ₩17,936 | ₩18,739 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,896 | ₩18,940 | ₩17,427 | ₩17,427 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,739 | ₩18,739 | ₩15,178 | ₩17,400 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,534 | ₩17,855 | ₩17,534 | ₩17,855 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,293 | ₩17,874 | ₩17,293 | ₩17,874 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,016 | ₩18,016 | ₩17,400 | ₩17,400 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,146 | ₩19,274 | ₩17,146 | ₩18,096 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,393 | ₩17,641 | ₩15,393 | ₩17,641 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,794 | ₩16,062 | ₩15,794 | ₩16,062 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,794 | ₩15,921 | ₩15,781 | ₩15,794 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,848 | ₩15,861 | ₩15,848 | ₩15,861 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,352 | ₩15,794 | ₩15,352 | ₩15,721 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,366 | ₩15,968 | ₩15,098 | ₩15,379 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,808 | ₩15,928 | ₩15,393 | ₩15,393 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,188 | ₩15,915 | ₩14,188 | ₩15,794 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,010 | ₩16,048 | ₩12,850 | ₩16,048 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,486 | ₩15,986 | ₩15,413 | ₩15,413 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,232 | ₩15,848 | ₩15,219 | ₩15,393 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,175 | ₩16,062 | ₩14,161 | ₩14,884 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,726 | ₩14,021 | ₩13,720 | ₩13,760 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,438 | ₩13,987 | ₩13,438 | ₩13,753 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,568 | ₩13,501 | ₩12,568 | ₩13,501 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,180 | ₩13,036 | ₩12,180 | ₩12,983 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,043 | ₩12,850 | ₩11,043 | ₩12,850 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,448 | ₩12,497 | ₩12,314 | ₩12,314 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,257 | ₩12,314 | ₩10,976 | ₩12,314 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,989 | ₩12,049 | ₩10,989 | ₩11,779 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,799 | ₩11,799 | ₩11,511 | ₩11,511 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,511 | ₩11,511 | ₩11,511 | ₩11,511 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,176 | ₩11,511 | ₩11,176 | ₩11,511 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,136 | ₩11,136 | ₩11,136 | ₩11,136 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,511 | ₩11,511 | ₩11,511 | ₩11,511 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,391 | ₩11,779 | ₩11,176 | ₩11,511 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,976 | ₩12,180 | ₩10,708 | ₩11,511 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,109 | ₩11,150 | ₩11,109 | ₩11,150 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,869 | ₩11,270 | ₩10,869 | ₩11,109 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,448 | ₩12,582 | ₩10,039 | ₩11,779 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,859 | ₩13,385 | ₩11,779 | ₩11,979 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,842 | ₩12,716 | ₩10,828 | ₩11,846 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,440 | ₩10,674 | ₩10,173 | ₩10,173 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,842 | ₩10,842 | ₩10,842 | ₩10,842 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,092 | ₩10,842 | ₩10,092 | ₩10,842 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,708 | ₩10,721 | ₩10,274 | ₩10,721 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,668 | ₩10,668 | ₩10,474 | ₩10,474 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,695 | ₩11,043 | ₩10,333 | ₩10,708 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,905 | ₩10,529 | ₩9,905 | ₩10,079 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,238 | ₩10,238 | ₩9,503 | ₩9,557 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,303 | ₩9,303 | ₩9,303 | ₩9,303 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,065 | ₩10,106 | ₩9,303 | ₩9,303 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,905 | ₩10,273 | ₩9,905 | ₩9,972 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,239 | ₩10,239 | ₩9,704 | ₩9,704 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,771 | ₩10,159 | ₩9,436 | ₩10,159 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,570 | ₩10,333 | ₩9,570 | ₩9,704 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,891 | ₩10,119 | ₩9,557 | ₩9,570 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,945 | ₩10,039 | ₩9,905 | ₩9,905 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,102 | ₩11,270 | ₩8,366 | ₩9,958 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,173 | ₩10,320 | ₩7,884 | ₩8,486 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,092 | ₩10,547 | ₩10,092 | ₩10,440 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,186 | ₩10,761 | ₩9,324 | ₩9,784 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,695 | ₩10,842 | ₩10,052 | ₩10,173 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,524 | ₩12,046 | ₩10,708 | ₩10,708 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,979 | ₩11,979 | ₩11,069 | ₩11,243 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,601 | ₩11,658 | ₩10,601 | ₩11,337 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,708 | ₩11,136 | ₩10,347 | ₩10,587 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,333 | ₩11,143 | ₩10,293 | ₩10,427 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,373 | ₩10,788 | ₩10,173 | ₩10,373 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,440 | ₩12,087 | ₩9,651 | ₩10,494 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,517 | ₩13,579 | ₩9,517 | ₩10,641 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,767 | ₩10,039 | ₩8,767 | ₩9,905 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,700 | ₩8,767 | ₩8,700 | ₩8,714 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,459 | ₩9,182 | ₩8,372 | ₩8,821 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,968 | ₩9,129 | ₩8,473 | ₩8,473 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,807 | ₩8,807 | ₩8,660 | ₩8,700 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,088 | ₩9,276 | ₩8,714 | ₩8,834 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,075 | ₩9,262 | ₩8,245 | ₩8,975 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,803 | ₩8,720 | ₩7,803 | ₩8,392 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,325 | ₩8,926 | ₩7,631 | ₩7,844 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,040 | ₩9,343 | ₩6,987 | ₩8,406 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,348 | ₩8,055 | ₩7,161 | ₩7,161 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,285 | ₩8,285 | ₩7,201 | ₩7,482 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,094 | ₩8,098 | ₩7,094 | ₩7,817 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,853 | ₩7,319 | ₩6,840 | ₩7,081 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,933 | ₩7,496 | ₩6,518 | ₩7,040 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,656 | ₩7,897 | ₩7,000 | ₩7,000 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,425 | ₩8,151 | ₩6,425 | ₩7,696 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,251 | ₩7,094 | ₩6,170 | ₩6,505 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,970 | ₩6,953 | ₩5,756 | ₩6,264 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,478 | ₩6,572 | ₩6,050 | ₩6,063 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,749 | ₩9,503 | ₩5,749 | ₩6,505 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,876 | ₩6,157 | ₩5,059 | ₩5,769 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,589 | ₩7,670 | ₩5,782 | ₩6,184 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,465 | ₩8,473 | ₩5,956 | ₩7,388 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,472 | ₩7,094 | ₩5,369 | ₩6,706 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,100 | ₩6,465 | ₩5,033 | ₩5,515 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,845 | ₩5,260 | ₩4,845 | ₩5,247 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,685 | ₩5,086 | ₩4,450 | ₩4,685 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,693 | ₩5,033 | ₩4,693 | ₩4,698 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,233 | ₩5,247 | ₩4,645 | ₩4,645 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,434 | ₩5,974 | ₩4,952 | ₩5,381 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,966 | ₩5,394 | ₩4,611 | ₩5,233 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,153 | ₩5,229 | ₩4,845 | ₩5,086 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,879 | ₩5,180 | ₩4,778 | ₩5,180 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,471 | ₩5,073 | ₩4,417 | ₩4,819 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,832 | ₩5,260 | ₩4,725 | ₩4,912 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,711 | ₩4,939 | ₩4,686 | ₩4,738 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,484 | ₩4,885 | ₩4,323 | ₩4,631 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,069 | ₩4,645 | ₩4,069 | ₩4,511 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,882 | ₩4,377 | ₩3,748 | ₩4,029 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,465 | ₩4,562 | ₩4,144 | ₩4,219 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,054 | ₩5,054 | ₩4,283 | ₩4,604 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,926 | ₩4,926 | ₩4,508 | ₩4,711 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,354 | ₩5,386 | ₩3,855 | ₩4,819 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,354 | ₩5,568 | ₩5,140 | ₩5,140 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,590 | ₩5,632 | ₩5,193 | ₩5,461 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,461 | ₩5,590 | ₩5,461 | ₩5,590 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,515 | ₩5,515 | ₩5,161 | ₩5,461 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,568 | ₩5,654 | ₩5,429 | ₩5,547 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,622 | ₩5,836 | ₩5,129 | ₩5,643 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,568 | ₩5,622 | ₩5,515 | ₩5,622 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,504 | ₩5,632 | ₩5,493 | ₩5,568 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,793 | ₩5,836 | ₩5,525 | ₩5,525 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,675 | ₩5,772 | ₩5,493 | ₩5,590 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,793 | ₩5,836 | ₩5,729 | ₩5,793 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,568 | ₩5,814 | ₩5,568 | ₩5,793 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,568 | ₩5,889 | ₩5,568 | ₩5,675 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,975 | ₩6,007 | ₩5,825 | ₩5,932 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,750 | ₩5,986 | ₩5,675 | ₩5,836 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,879 | ₩5,911 | ₩5,686 | ₩5,697 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,675 | ₩6,104 | ₩5,461 | ₩5,921 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,007 | ₩6,050 | ₩5,461 | ₩5,568 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,889 | ₩6,071 | ₩5,707 | ₩5,868 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,286 | ₩6,532 | ₩5,889 | ₩6,211 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,468 | ₩6,917 | ₩6,125 | ₩6,318 | -2.32% | 2.6만 |
|---|