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 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 500 |
| 2026.10.08 | ₩22,504 | ₩22,531 | ₩22,504 | ₩22,531 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 0 |
| 2026.10.06 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 0 |
| 2026.10.05 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 0 |
| 2026.10.02 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 0 |
| 2026.10.01 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 200 |
| 2026.09.30 | ₩23,560 | ₩23,560 | ₩23,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,574 | ₩23,574 | ₩23,574 | ₩23,574 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,574 | ₩23,574 | ₩23,574 | ₩23,574 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,333 | ₩23,574 | ₩23,333 | ₩23,574 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,959 | ₩24,269 | ₩22,731 | ₩22,731 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,480 | ₩23,480 | ₩23,480 | ₩23,480 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,534 | ₩23,534 | ₩23,534 | ₩23,534 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,534 | ₩23,534 | ₩23,534 | ₩23,534 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,841 | ₩23,841 | ₩23,841 | ₩23,841 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,715 | ₩21,715 | ₩21,715 | ₩21,715 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,715 | ₩21,715 | ₩21,715 | ₩21,715 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,494 | ₩23,494 | ₩21,715 | ₩21,715 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,175 | ₩24,175 | ₩24,175 | ₩24,175 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,175 | ₩24,175 | ₩24,175 | ₩24,175 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,106 | ₩24,589 | ₩23,106 | ₩24,589 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,293 | ₩23,306 | ₩23,239 | ₩23,253 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,731 | ₩23,253 | ₩22,731 | ₩23,253 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,795 | ₩21,969 | ₩21,795 | ₩21,862 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,263 | ₩22,263 | ₩22,253 | ₩22,253 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,146 | ₩23,146 | ₩23,146 | ₩23,146 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,146 | ₩23,146 | ₩23,146 | ₩23,146 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,146 | ₩23,146 | ₩23,146 | ₩23,146 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,146 | ₩23,146 | ₩23,146 | ₩23,146 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,146 | ₩23,146 | ₩23,146 | ₩23,146 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,451 | ₩22,451 | ₩22,451 | ₩22,451 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,451 | ₩22,451 | ₩22,451 | ₩22,451 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,598 | ₩22,598 | ₩22,598 | ₩22,598 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,782 | ₩22,063 | ₩21,782 | ₩22,009 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,608 | ₩21,608 | ₩21,555 | ₩21,555 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,665 | ₩22,665 | ₩22,665 | ₩22,665 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,317 | ₩23,199 | ₩22,317 | ₩22,665 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,069 | ₩24,069 | ₩22,865 | ₩22,865 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,859 | ₩20,859 | ₩20,859 | ₩20,859 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,344 | ₩22,344 | ₩20,859 | ₩20,859 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,069 | ₩24,069 | ₩24,069 | ₩24,069 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,985 | ₩23,467 | ₩22,598 | ₩22,865 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,731 | ₩22,731 | ₩22,731 | ₩22,731 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,598 | ₩22,731 | ₩22,598 | ₩22,731 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,729 | ₩21,729 | ₩21,729 | ₩21,729 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,755 | ₩23,801 | ₩21,755 | ₩22,731 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,865 | ₩23,052 | ₩22,477 | ₩22,477 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,662 | ₩21,662 | ₩21,662 | ₩21,662 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,320 | ₩23,801 | ₩21,662 | ₩21,662 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,197 | ₩23,534 | ₩21,461 | ₩22,451 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,063 | ₩22,598 | ₩21,528 | ₩22,170 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,929 | ₩21,929 | ₩21,929 | ₩21,929 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,528 | ₩23,667 | ₩21,461 | ₩22,197 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,261 | ₩25,807 | ₩20,070 | ₩21,528 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,584 | ₩22,584 | ₩22,130 | ₩22,130 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,801 | ₩23,801 | ₩23,026 | ₩23,026 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,055 | ₩24,055 | ₩24,055 | ₩24,055 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,526 | ₩25,526 | ₩25,406 | ₩25,406 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,409 | ₩27,184 | ₩26,409 | ₩27,184 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,278 | ₩27,438 | ₩26,529 | ₩26,529 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,382 | ₩26,382 | ₩26,382 | ₩26,382 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,743 | ₩26,743 | ₩26,743 | ₩26,743 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,954 | ₩27,144 | ₩25,874 | ₩27,144 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,770 | ₩27,679 | ₩26,770 | ₩26,850 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,095 | ₩27,706 | ₩24,095 | ₩27,679 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,122 | ₩24,603 | ₩24,069 | ₩24,082 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,325 | ₩25,325 | ₩24,069 | ₩25,125 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,066 | ₩25,887 | ₩22,785 | ₩24,365 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,012 | ₩24,069 | ₩22,905 | ₩24,069 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,349 | ₩25,406 | ₩23,935 | ₩24,737 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,432 | ₩25,432 | ₩25,432 | ₩25,432 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,602 | ₩26,602 | ₩25,419 | ₩25,432 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,743 | ₩26,783 | ₩26,743 | ₩26,783 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,539 | ₩26,716 | ₩25,339 | ₩26,689 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,124 | ₩27,858 | ₩19,656 | ₩25,646 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,060 | ₩21,060 | ₩21,060 | ₩21,060 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,060 | ₩21,060 | ₩21,060 | ₩21,060 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,057 | ₩20,057 | ₩20,057 | ₩20,057 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,405 | ₩22,063 | ₩16,968 | ₩20,057 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,843 | ₩21,394 | ₩16,326 | ₩20,325 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,421 | ₩22,421 | ₩21,729 | ₩21,729 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,394 | ₩21,394 | ₩21,394 | ₩21,394 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,461 | ₩21,461 | ₩21,461 | ₩21,461 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,057 | ₩21,461 | ₩20,057 | ₩21,461 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,201 | ₩22,063 | ₩19,201 | ₩21,729 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,394 | ₩21,541 | ₩21,394 | ₩21,448 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,421 | ₩21,421 | ₩21,421 | ₩21,421 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,729 | ₩21,729 | ₩21,729 | ₩21,729 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,194 | ₩21,729 | ₩21,194 | ₩21,729 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,461 | ₩21,461 | ₩21,394 | ₩21,394 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,084 | ₩21,327 | ₩17,784 | ₩21,247 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,904 | ₩22,330 | ₩17,904 | ₩20,752 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,918 | ₩18,733 | ₩17,918 | ₩18,720 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,878 | ₩18,921 | ₩17,410 | ₩17,410 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,720 | ₩18,720 | ₩15,163 | ₩17,383 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,517 | ₩17,837 | ₩17,517 | ₩17,837 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,276 | ₩17,856 | ₩17,276 | ₩17,856 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,998 | ₩17,998 | ₩17,383 | ₩17,383 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,129 | ₩19,255 | ₩17,129 | ₩18,078 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,377 | ₩17,624 | ₩15,377 | ₩17,624 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,778 | ₩16,046 | ₩15,778 | ₩16,046 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,778 | ₩15,905 | ₩15,765 | ₩15,778 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,832 | ₩15,845 | ₩15,832 | ₩15,845 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,337 | ₩15,778 | ₩15,337 | ₩15,705 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,350 | ₩15,952 | ₩15,083 | ₩15,364 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,792 | ₩15,912 | ₩15,377 | ₩15,377 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,174 | ₩15,899 | ₩14,174 | ₩15,778 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,997 | ₩16,032 | ₩12,837 | ₩16,032 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,471 | ₩15,969 | ₩15,397 | ₩15,397 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,217 | ₩15,832 | ₩15,203 | ₩15,377 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,160 | ₩16,046 | ₩14,147 | ₩14,869 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,712 | ₩14,007 | ₩13,706 | ₩13,746 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,425 | ₩13,973 | ₩13,425 | ₩13,739 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,556 | ₩13,488 | ₩12,556 | ₩13,488 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,168 | ₩13,022 | ₩12,168 | ₩12,970 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,031 | ₩12,837 | ₩11,031 | ₩12,837 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,435 | ₩12,485 | ₩12,302 | ₩12,302 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,245 | ₩12,302 | ₩10,965 | ₩12,302 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,978 | ₩12,037 | ₩10,978 | ₩11,767 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,787 | ₩11,787 | ₩11,499 | ₩11,499 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,499 | ₩11,499 | ₩11,499 | ₩11,499 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,165 | ₩11,499 | ₩11,165 | ₩11,499 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,125 | ₩11,125 | ₩11,125 | ₩11,125 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,499 | ₩11,499 | ₩11,499 | ₩11,499 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,379 | ₩11,767 | ₩11,165 | ₩11,499 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,965 | ₩12,168 | ₩10,697 | ₩11,499 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,098 | ₩11,138 | ₩11,098 | ₩11,138 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,858 | ₩11,259 | ₩10,858 | ₩11,098 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,435 | ₩12,569 | ₩10,029 | ₩11,767 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,847 | ₩13,371 | ₩11,767 | ₩11,967 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,831 | ₩12,703 | ₩10,817 | ₩11,834 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,430 | ₩10,664 | ₩10,162 | ₩10,162 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,831 | ₩10,831 | ₩10,831 | ₩10,831 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,082 | ₩10,831 | ₩10,082 | ₩10,831 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,697 | ₩10,710 | ₩10,264 | ₩10,710 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,657 | ₩10,657 | ₩10,463 | ₩10,463 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,684 | ₩11,031 | ₩10,323 | ₩10,697 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,895 | ₩10,518 | ₩9,895 | ₩10,069 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,228 | ₩10,228 | ₩9,494 | ₩9,547 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,293 | ₩9,293 | ₩9,293 | ₩9,293 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,055 | ₩10,095 | ₩9,293 | ₩9,293 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,895 | ₩10,263 | ₩9,895 | ₩9,962 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,229 | ₩10,229 | ₩9,694 | ₩9,694 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,761 | ₩10,149 | ₩9,427 | ₩10,149 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,561 | ₩10,323 | ₩9,561 | ₩9,694 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,881 | ₩10,109 | ₩9,547 | ₩9,561 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,935 | ₩10,029 | ₩9,895 | ₩9,895 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,093 | ₩11,259 | ₩8,357 | ₩9,948 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,162 | ₩10,309 | ₩7,876 | ₩8,477 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,082 | ₩10,537 | ₩10,082 | ₩10,430 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,176 | ₩10,751 | ₩9,315 | ₩9,774 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,684 | ₩10,831 | ₩10,042 | ₩10,162 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,513 | ₩12,034 | ₩10,697 | ₩10,697 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,967 | ₩11,967 | ₩11,058 | ₩11,232 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,590 | ₩11,646 | ₩10,590 | ₩11,326 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,697 | ₩11,125 | ₩10,336 | ₩10,577 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,323 | ₩11,132 | ₩10,283 | ₩10,416 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,363 | ₩10,777 | ₩10,162 | ₩10,363 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,430 | ₩12,074 | ₩9,641 | ₩10,483 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,507 | ₩13,565 | ₩9,507 | ₩10,630 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,758 | ₩10,029 | ₩8,758 | ₩9,895 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,691 | ₩8,758 | ₩8,691 | ₩8,705 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,451 | ₩9,173 | ₩8,364 | ₩8,812 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,959 | ₩9,119 | ₩8,464 | ₩8,464 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,798 | ₩8,798 | ₩8,651 | ₩8,691 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,079 | ₩9,266 | ₩8,705 | ₩8,825 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,066 | ₩9,253 | ₩8,237 | ₩8,966 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,796 | ₩8,711 | ₩7,796 | ₩8,384 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,317 | ₩8,917 | ₩7,623 | ₩7,836 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,033 | ₩9,333 | ₩6,980 | ₩8,397 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,341 | ₩8,047 | ₩7,154 | ₩7,154 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,277 | ₩8,277 | ₩7,194 | ₩7,475 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,087 | ₩8,090 | ₩7,087 | ₩7,809 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,846 | ₩7,311 | ₩6,833 | ₩7,073 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,926 | ₩7,488 | ₩6,512 | ₩7,033 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,648 | ₩7,889 | ₩6,993 | ₩6,993 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,418 | ₩8,143 | ₩6,418 | ₩7,689 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,244 | ₩7,087 | ₩6,164 | ₩6,499 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,964 | ₩6,946 | ₩5,750 | ₩6,258 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,472 | ₩6,565 | ₩6,044 | ₩6,057 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,743 | ₩9,494 | ₩5,743 | ₩6,499 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,870 | ₩6,151 | ₩5,054 | ₩5,763 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,582 | ₩7,662 | ₩5,776 | ₩6,178 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,458 | ₩8,464 | ₩5,950 | ₩7,381 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,466 | ₩7,087 | ₩5,363 | ₩6,699 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,095 | ₩6,458 | ₩5,028 | ₩5,509 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,840 | ₩5,255 | ₩4,840 | ₩5,242 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,680 | ₩5,081 | ₩4,446 | ₩4,680 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,688 | ₩5,028 | ₩4,688 | ₩4,693 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,228 | ₩5,242 | ₩4,640 | ₩4,640 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,429 | ₩5,968 | ₩4,947 | ₩5,375 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,961 | ₩5,389 | ₩4,606 | ₩5,228 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,148 | ₩5,224 | ₩4,840 | ₩5,081 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,874 | ₩5,175 | ₩4,774 | ₩5,175 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,466 | ₩5,068 | ₩4,413 | ₩4,814 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,827 | ₩5,255 | ₩4,720 | ₩4,907 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,707 | ₩4,934 | ₩4,681 | ₩4,733 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,479 | ₩4,881 | ₩4,319 | ₩4,627 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,065 | ₩4,640 | ₩4,065 | ₩4,506 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,878 | ₩4,372 | ₩3,744 | ₩4,025 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,461 | ₩4,557 | ₩4,140 | ₩4,215 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,049 | ₩5,049 | ₩4,279 | ₩4,600 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,921 | ₩4,921 | ₩4,503 | ₩4,707 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,349 | ₩5,381 | ₩3,851 | ₩4,814 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,349 | ₩5,563 | ₩5,135 | ₩5,135 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,584 | ₩5,627 | ₩5,188 | ₩5,456 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,456 | ₩5,584 | ₩5,456 | ₩5,584 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,509 | ₩5,509 | ₩5,156 | ₩5,456 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,563 | ₩5,648 | ₩5,423 | ₩5,541 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,616 | ₩5,830 | ₩5,124 | ₩5,637 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,563 | ₩5,616 | ₩5,509 | ₩5,616 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,498 | ₩5,627 | ₩5,488 | ₩5,563 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,787 | ₩5,830 | ₩5,520 | ₩5,520 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,669 | ₩5,766 | ₩5,488 | ₩5,584 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,787 | ₩5,830 | ₩5,723 | ₩5,787 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,563 | ₩5,809 | ₩5,563 | ₩5,787 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,563 | ₩5,883 | ₩5,563 | ₩5,669 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,969 | ₩6,001 | ₩5,819 | ₩5,926 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,744 | ₩5,980 | ₩5,669 | ₩5,830 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,873 | ₩5,905 | ₩5,680 | ₩5,691 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,669 | ₩6,097 | ₩5,456 | ₩5,916 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,001 | ₩6,044 | ₩5,456 | ₩5,563 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,883 | ₩6,065 | ₩5,702 | ₩5,862 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,279 | ₩6,525 | ₩5,883 | ₩6,204 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,461 | ₩6,910 | ₩6,119 | ₩6,311 | -2.32% | 2.6만 |
|---|