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 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 500 |
| 2026.10.08 | ₩22,574 | ₩22,601 | ₩22,574 | ₩22,601 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,695 | ₩22,695 | ₩22,695 | ₩22,695 | 0.00% | 0 |
| 2026.10.06 | ₩22,695 | ₩22,695 | ₩22,695 | ₩22,695 | 0.00% | 0 |
| 2026.10.05 | ₩22,695 | ₩22,695 | ₩22,695 | ₩22,695 | 0.00% | 0 |
| 2026.10.02 | ₩22,695 | ₩22,695 | ₩22,695 | ₩22,695 | 0.00% | 0 |
| 2026.10.01 | ₩22,695 | ₩22,695 | ₩22,695 | ₩22,695 | 0.00% | 200 |
| 2026.09.30 | ₩23,634 | ₩23,634 | ₩23,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,634 | ₩23,634 | ₩23,634 | ₩23,634 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,647 | ₩23,647 | ₩23,647 | ₩23,647 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,647 | ₩23,647 | ₩23,647 | ₩23,647 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,406 | ₩23,647 | ₩23,406 | ₩23,647 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩23,030 | ₩24,345 | ₩22,802 | ₩22,802 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,607 | ₩23,607 | ₩23,607 | ₩23,607 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,607 | ₩23,607 | ₩23,607 | ₩23,607 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,916 | ₩23,916 | ₩23,916 | ₩23,916 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,783 | ₩21,783 | ₩21,783 | ₩21,783 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,783 | ₩21,783 | ₩21,783 | ₩21,783 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,567 | ₩23,567 | ₩21,783 | ₩21,783 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,251 | ₩24,251 | ₩24,251 | ₩24,251 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,251 | ₩24,251 | ₩24,251 | ₩24,251 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,398 | ₩24,398 | ₩24,398 | ₩24,398 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,398 | ₩24,398 | ₩24,398 | ₩24,398 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,178 | ₩24,665 | ₩23,178 | ₩24,665 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,366 | ₩23,379 | ₩23,312 | ₩23,325 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,802 | ₩23,325 | ₩22,802 | ₩23,325 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,863 | ₩22,038 | ₩21,863 | ₩21,930 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,333 | ₩22,333 | ₩22,322 | ₩22,322 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,668 | ₩22,668 | ₩22,668 | ₩22,668 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,850 | ₩22,132 | ₩21,850 | ₩22,078 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,676 | ₩21,676 | ₩21,622 | ₩21,622 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,735 | ₩22,735 | ₩22,735 | ₩22,735 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,386 | ₩23,272 | ₩22,386 | ₩22,735 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,936 | ₩22,936 | ₩22,936 | ₩22,936 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,144 | ₩24,144 | ₩22,936 | ₩22,936 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,924 | ₩20,924 | ₩20,924 | ₩20,924 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,413 | ₩22,413 | ₩20,924 | ₩20,924 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,144 | ₩24,144 | ₩24,144 | ₩24,144 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,057 | ₩23,540 | ₩22,668 | ₩22,936 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,802 | ₩22,802 | ₩22,802 | ₩22,802 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,668 | ₩22,802 | ₩22,668 | ₩22,802 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,936 | ₩22,936 | ₩22,936 | ₩22,936 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,796 | ₩21,796 | ₩21,796 | ₩21,796 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,823 | ₩23,875 | ₩21,823 | ₩22,802 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,936 | ₩23,124 | ₩22,547 | ₩22,547 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,729 | ₩21,729 | ₩21,729 | ₩21,729 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,392 | ₩23,875 | ₩21,729 | ₩21,729 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,266 | ₩23,607 | ₩21,528 | ₩22,521 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,132 | ₩22,668 | ₩21,595 | ₩22,239 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,997 | ₩21,997 | ₩21,997 | ₩21,997 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,595 | ₩23,741 | ₩21,528 | ₩22,266 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,327 | ₩25,887 | ₩20,133 | ₩21,595 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,655 | ₩22,655 | ₩22,199 | ₩22,199 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,097 | ₩23,097 | ₩23,097 | ₩23,097 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,875 | ₩23,875 | ₩23,097 | ₩23,097 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,130 | ₩24,130 | ₩24,130 | ₩24,130 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,485 | ₩25,485 | ₩25,485 | ₩25,485 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,606 | ₩25,606 | ₩25,485 | ₩25,485 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,887 | ₩25,887 | ₩25,887 | ₩25,887 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,491 | ₩27,269 | ₩26,491 | ₩27,269 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,363 | ₩27,524 | ₩26,612 | ₩26,612 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩26,035 | ₩27,229 | ₩25,954 | ₩27,229 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,357 | ₩26,357 | ₩26,357 | ₩26,357 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,853 | ₩27,765 | ₩26,853 | ₩26,934 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,170 | ₩27,792 | ₩24,170 | ₩27,765 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,197 | ₩24,680 | ₩24,144 | ₩24,157 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,404 | ₩25,404 | ₩24,144 | ₩25,203 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,391 | ₩25,391 | ₩25,391 | ₩25,391 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,138 | ₩25,968 | ₩22,856 | ₩24,441 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,084 | ₩24,144 | ₩22,977 | ₩24,144 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,425 | ₩25,485 | ₩24,009 | ₩24,814 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,512 | ₩25,512 | ₩25,512 | ₩25,512 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,685 | ₩26,685 | ₩25,498 | ₩25,512 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,826 | ₩26,866 | ₩26,826 | ₩26,866 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,619 | ₩26,799 | ₩25,418 | ₩26,773 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,187 | ₩27,945 | ₩19,717 | ₩25,726 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,126 | ₩21,126 | ₩21,126 | ₩21,126 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,126 | ₩21,126 | ₩21,126 | ₩21,126 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,120 | ₩20,120 | ₩20,120 | ₩20,120 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,468 | ₩22,132 | ₩17,021 | ₩20,120 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,905 | ₩21,461 | ₩16,377 | ₩20,388 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,491 | ₩22,491 | ₩21,796 | ₩21,796 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,461 | ₩21,461 | ₩21,461 | ₩21,461 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,528 | ₩21,528 | ₩21,528 | ₩21,528 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,120 | ₩21,528 | ₩20,120 | ₩21,528 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,261 | ₩22,132 | ₩19,261 | ₩21,796 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,461 | ₩21,609 | ₩21,461 | ₩21,515 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,488 | ₩21,488 | ₩21,488 | ₩21,488 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,796 | ₩21,796 | ₩21,796 | ₩21,796 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,260 | ₩21,796 | ₩21,260 | ₩21,796 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,528 | ₩21,528 | ₩21,461 | ₩21,461 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,146 | ₩21,394 | ₩17,839 | ₩21,313 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,960 | ₩22,400 | ₩17,960 | ₩20,817 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,974 | ₩18,792 | ₩17,974 | ₩18,778 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,933 | ₩18,980 | ₩17,464 | ₩17,464 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,778 | ₩18,778 | ₩15,210 | ₩17,437 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,571 | ₩17,893 | ₩17,571 | ₩17,893 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,330 | ₩17,912 | ₩17,330 | ₩17,912 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,054 | ₩18,054 | ₩17,437 | ₩17,437 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,182 | ₩19,315 | ₩17,182 | ₩18,135 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,425 | ₩17,678 | ₩15,425 | ₩17,678 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,827 | ₩16,096 | ₩15,827 | ₩16,096 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,827 | ₩15,955 | ₩15,814 | ₩15,827 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,881 | ₩15,895 | ₩15,881 | ₩15,895 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,385 | ₩15,827 | ₩15,385 | ₩15,754 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,398 | ₩16,002 | ₩15,130 | ₩15,412 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,841 | ₩15,962 | ₩15,425 | ₩15,425 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,218 | ₩15,948 | ₩14,218 | ₩15,827 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,038 | ₩16,082 | ₩12,877 | ₩16,082 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,519 | ₩16,019 | ₩15,445 | ₩15,445 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,264 | ₩15,881 | ₩15,251 | ₩15,425 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,204 | ₩16,096 | ₩14,191 | ₩14,915 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,755 | ₩14,050 | ₩13,748 | ₩13,789 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,467 | ₩14,017 | ₩13,467 | ₩13,782 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,595 | ₩13,530 | ₩12,595 | ₩13,530 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,206 | ₩13,063 | ₩12,206 | ₩13,011 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,066 | ₩12,877 | ₩11,066 | ₩12,877 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,474 | ₩12,524 | ₩12,340 | ₩12,340 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,280 | ₩12,340 | ₩10,999 | ₩12,340 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩11,012 | ₩12,074 | ₩11,012 | ₩11,804 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,824 | ₩11,824 | ₩11,535 | ₩11,535 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,535 | ₩11,535 | ₩11,535 | ₩11,535 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,200 | ₩11,535 | ₩11,200 | ₩11,535 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,160 | ₩11,160 | ₩11,160 | ₩11,160 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,535 | ₩11,535 | ₩11,535 | ₩11,535 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,415 | ₩11,804 | ₩11,200 | ₩11,535 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,999 | ₩12,206 | ₩10,730 | ₩11,535 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,133 | ₩11,173 | ₩11,133 | ₩11,173 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,891 | ₩11,294 | ₩10,891 | ₩11,133 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,474 | ₩12,608 | ₩10,060 | ₩11,804 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,884 | ₩13,413 | ₩11,804 | ₩12,005 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,865 | ₩12,742 | ₩10,851 | ₩11,871 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,462 | ₩10,697 | ₩10,194 | ₩10,194 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,865 | ₩10,865 | ₩10,865 | ₩10,865 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,113 | ₩10,865 | ₩10,113 | ₩10,865 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,730 | ₩10,744 | ₩10,296 | ₩10,744 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,690 | ₩10,690 | ₩10,496 | ₩10,496 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,717 | ₩11,066 | ₩10,355 | ₩10,730 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,926 | ₩10,551 | ₩9,926 | ₩10,100 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,260 | ₩10,260 | ₩9,523 | ₩9,577 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,322 | ₩9,322 | ₩9,322 | ₩9,322 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,087 | ₩10,127 | ₩9,322 | ₩9,322 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,926 | ₩10,295 | ₩9,926 | ₩9,993 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,261 | ₩10,261 | ₩9,724 | ₩9,724 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,792 | ₩10,181 | ₩9,456 | ₩10,181 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,590 | ₩10,355 | ₩9,590 | ₩9,724 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,912 | ₩10,140 | ₩9,577 | ₩9,590 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,966 | ₩10,060 | ₩9,926 | ₩9,926 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,121 | ₩11,294 | ₩8,383 | ₩9,979 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,194 | ₩10,342 | ₩7,900 | ₩8,504 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,113 | ₩10,570 | ₩10,113 | ₩10,462 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,207 | ₩10,784 | ₩9,344 | ₩9,805 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,717 | ₩10,865 | ₩10,073 | ₩10,194 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,549 | ₩12,072 | ₩10,730 | ₩10,730 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩12,005 | ₩12,005 | ₩11,093 | ₩11,267 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,623 | ₩11,683 | ₩10,623 | ₩11,361 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,730 | ₩11,160 | ₩10,368 | ₩10,610 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,355 | ₩11,166 | ₩10,315 | ₩10,449 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,395 | ₩10,811 | ₩10,194 | ₩10,395 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,462 | ₩12,112 | ₩9,671 | ₩10,516 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,537 | ₩13,608 | ₩9,537 | ₩10,663 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,786 | ₩10,060 | ₩8,786 | ₩9,926 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,719 | ₩8,786 | ₩8,719 | ₩8,732 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,477 | ₩9,201 | ₩8,390 | ₩8,839 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,987 | ₩9,148 | ₩8,490 | ₩8,490 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,826 | ₩8,826 | ₩8,678 | ₩8,719 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,107 | ₩9,295 | ₩8,732 | ₩8,853 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,094 | ₩9,282 | ₩8,262 | ₩8,993 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,820 | ₩8,739 | ₩7,820 | ₩8,410 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,343 | ₩8,945 | ₩7,647 | ₩7,860 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,055 | ₩9,362 | ₩7,002 | ₩8,423 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,364 | ₩8,072 | ₩7,176 | ₩7,176 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,303 | ₩8,303 | ₩7,216 | ₩7,498 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,109 | ₩8,115 | ₩7,109 | ₩7,833 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,868 | ₩7,334 | ₩6,854 | ₩7,096 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,948 | ₩7,511 | ₩6,532 | ₩7,055 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,672 | ₩7,914 | ₩7,015 | ₩7,015 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,438 | ₩8,169 | ₩6,438 | ₩7,713 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,264 | ₩7,109 | ₩6,183 | ₩6,519 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,982 | ₩6,968 | ₩5,768 | ₩6,277 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,492 | ₩6,586 | ₩6,063 | ₩6,076 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,761 | ₩9,523 | ₩5,761 | ₩6,519 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,888 | ₩6,170 | ₩5,070 | ₩5,781 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,605 | ₩7,686 | ₩5,794 | ₩6,197 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,479 | ₩8,490 | ₩5,969 | ₩7,404 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,483 | ₩7,109 | ₩5,380 | ₩6,720 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,110 | ₩6,479 | ₩5,043 | ₩5,526 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,856 | ₩5,271 | ₩4,856 | ₩5,258 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,695 | ₩5,097 | ₩4,460 | ₩4,695 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,703 | ₩5,043 | ₩4,703 | ₩4,708 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,245 | ₩5,258 | ₩4,654 | ₩4,654 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,446 | ₩5,986 | ₩4,963 | ₩5,392 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,976 | ₩5,405 | ₩4,621 | ₩5,245 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,164 | ₩5,240 | ₩4,856 | ₩5,097 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,889 | ₩5,191 | ₩4,788 | ₩5,191 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,480 | ₩5,084 | ₩4,426 | ₩4,829 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,842 | ₩5,271 | ₩4,735 | ₩4,923 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,721 | ₩4,949 | ₩4,696 | ₩4,748 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,493 | ₩4,896 | ₩4,332 | ₩4,641 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,078 | ₩4,654 | ₩4,078 | ₩4,520 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,890 | ₩4,386 | ₩3,756 | ₩4,037 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,475 | ₩4,571 | ₩4,153 | ₩4,228 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,065 | ₩5,065 | ₩4,292 | ₩4,614 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,936 | ₩4,936 | ₩4,518 | ₩4,721 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,365 | ₩5,397 | ₩3,863 | ₩4,829 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,365 | ₩5,580 | ₩5,151 | ₩5,151 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,601 | ₩5,644 | ₩5,204 | ₩5,473 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,473 | ₩5,601 | ₩5,473 | ₩5,601 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,526 | ₩5,526 | ₩5,172 | ₩5,473 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,580 | ₩5,666 | ₩5,440 | ₩5,558 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,634 | ₩5,848 | ₩5,140 | ₩5,655 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,580 | ₩5,634 | ₩5,526 | ₩5,634 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,515 | ₩5,644 | ₩5,505 | ₩5,580 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,805 | ₩5,848 | ₩5,537 | ₩5,537 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,687 | ₩5,784 | ₩5,505 | ₩5,601 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,805 | ₩5,848 | ₩5,741 | ₩5,805 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,580 | ₩5,827 | ₩5,580 | ₩5,805 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,580 | ₩5,902 | ₩5,580 | ₩5,687 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,988 | ₩6,020 | ₩5,837 | ₩5,945 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,762 | ₩5,998 | ₩5,687 | ₩5,848 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,891 | ₩5,923 | ₩5,698 | ₩5,709 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,687 | ₩6,116 | ₩5,473 | ₩5,934 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,020 | ₩6,063 | ₩5,473 | ₩5,580 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,902 | ₩6,084 | ₩5,719 | ₩5,880 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,299 | ₩6,546 | ₩5,902 | ₩6,224 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,481 | ₩6,932 | ₩6,138 | ₩6,331 | -2.32% | 2.6만 |
|---|