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 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 500 |
| 2026.10.08 | ₩22,522 | ₩22,548 | ₩22,522 | ₩22,548 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 0 |
| 2026.10.06 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 0 |
| 2026.10.05 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 0 |
| 2026.10.02 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 0 |
| 2026.10.01 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 200 |
| 2026.09.30 | ₩23,579 | ₩23,579 | ₩23,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,579 | ₩23,579 | ₩23,579 | ₩23,579 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,592 | ₩23,592 | ₩23,592 | ₩23,592 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,592 | ₩23,592 | ₩23,592 | ₩23,592 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,351 | ₩23,592 | ₩23,351 | ₩23,592 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,977 | ₩24,288 | ₩22,749 | ₩22,749 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,043 | ₩23,043 | ₩23,043 | ₩23,043 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,043 | ₩23,043 | ₩23,043 | ₩23,043 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,043 | ₩23,043 | ₩23,043 | ₩23,043 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,043 | ₩23,043 | ₩23,043 | ₩23,043 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,498 | ₩23,498 | ₩23,498 | ₩23,498 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,552 | ₩23,552 | ₩23,552 | ₩23,552 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,552 | ₩23,552 | ₩23,552 | ₩23,552 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,860 | ₩23,860 | ₩23,860 | ₩23,860 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,732 | ₩21,732 | ₩21,732 | ₩21,732 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,732 | ₩21,732 | ₩21,732 | ₩21,732 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,512 | ₩23,512 | ₩21,732 | ₩21,732 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,194 | ₩24,194 | ₩24,194 | ₩24,194 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,194 | ₩24,194 | ₩24,194 | ₩24,194 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,341 | ₩24,341 | ₩24,341 | ₩24,341 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,341 | ₩24,341 | ₩24,341 | ₩24,341 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,124 | ₩24,608 | ₩23,124 | ₩24,608 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,311 | ₩23,324 | ₩23,258 | ₩23,271 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,749 | ₩23,271 | ₩22,749 | ₩23,271 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,812 | ₩21,986 | ₩21,812 | ₩21,879 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,281 | ₩22,281 | ₩22,270 | ₩22,270 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,468 | ₩22,468 | ₩22,468 | ₩22,468 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,468 | ₩22,468 | ₩22,468 | ₩22,468 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,615 | ₩22,615 | ₩22,615 | ₩22,615 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,799 | ₩22,080 | ₩21,799 | ₩22,026 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,625 | ₩21,625 | ₩21,571 | ₩21,571 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,682 | ₩22,682 | ₩22,682 | ₩22,682 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,334 | ₩23,217 | ₩22,334 | ₩22,682 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,883 | ₩22,883 | ₩22,883 | ₩22,883 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,087 | ₩24,087 | ₩22,883 | ₩22,883 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,876 | ₩20,876 | ₩20,876 | ₩20,876 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,361 | ₩22,361 | ₩20,876 | ₩20,876 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,087 | ₩24,087 | ₩24,087 | ₩24,087 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,481 | ₩22,481 | ₩22,481 | ₩22,481 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,003 | ₩23,485 | ₩22,615 | ₩22,883 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,749 | ₩22,749 | ₩22,749 | ₩22,749 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,615 | ₩22,749 | ₩22,615 | ₩22,749 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,883 | ₩22,883 | ₩22,883 | ₩22,883 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,745 | ₩21,745 | ₩21,745 | ₩21,745 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,772 | ₩23,820 | ₩21,772 | ₩22,749 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,883 | ₩23,070 | ₩22,495 | ₩22,495 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,679 | ₩21,679 | ₩21,679 | ₩21,679 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,338 | ₩23,820 | ₩21,679 | ₩21,679 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,214 | ₩23,552 | ₩21,478 | ₩22,468 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,080 | ₩22,615 | ₩21,545 | ₩22,187 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,946 | ₩21,946 | ₩21,946 | ₩21,946 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,545 | ₩23,686 | ₩21,478 | ₩22,214 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,277 | ₩25,827 | ₩20,086 | ₩21,545 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,602 | ₩22,602 | ₩22,147 | ₩22,147 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,043 | ₩23,043 | ₩23,043 | ₩23,043 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,820 | ₩23,820 | ₩23,043 | ₩23,043 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,074 | ₩24,074 | ₩24,074 | ₩24,074 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,425 | ₩25,425 | ₩25,425 | ₩25,425 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,425 | ₩25,425 | ₩25,425 | ₩25,425 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,546 | ₩25,546 | ₩25,425 | ₩25,425 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,827 | ₩25,827 | ₩25,827 | ₩25,827 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,429 | ₩27,205 | ₩26,429 | ₩27,205 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,299 | ₩27,459 | ₩26,549 | ₩26,549 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,974 | ₩27,165 | ₩25,894 | ₩27,165 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,790 | ₩27,700 | ₩26,790 | ₩26,871 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,114 | ₩27,727 | ₩24,114 | ₩27,700 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,355 | ₩24,355 | ₩24,355 | ₩24,355 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,141 | ₩24,623 | ₩24,087 | ₩24,101 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,345 | ₩25,345 | ₩24,087 | ₩25,144 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,084 | ₩25,907 | ₩22,803 | ₩24,384 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,030 | ₩24,087 | ₩22,923 | ₩24,087 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,368 | ₩25,425 | ₩23,953 | ₩24,756 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,452 | ₩25,452 | ₩25,452 | ₩25,452 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,623 | ₩26,623 | ₩25,439 | ₩25,452 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,764 | ₩26,804 | ₩26,764 | ₩26,804 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,559 | ₩26,737 | ₩25,359 | ₩26,710 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,140 | ₩27,880 | ₩19,671 | ₩25,666 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,076 | ₩21,076 | ₩21,076 | ₩21,076 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,076 | ₩21,076 | ₩21,076 | ₩21,076 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,073 | ₩20,073 | ₩20,073 | ₩20,073 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,421 | ₩22,080 | ₩16,982 | ₩20,073 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,859 | ₩21,411 | ₩16,339 | ₩20,340 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,439 | ₩22,439 | ₩21,745 | ₩21,745 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,411 | ₩21,411 | ₩21,411 | ₩21,411 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,478 | ₩21,478 | ₩21,478 | ₩21,478 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,073 | ₩21,478 | ₩20,073 | ₩21,478 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,216 | ₩22,080 | ₩19,216 | ₩21,745 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,411 | ₩21,558 | ₩21,411 | ₩21,464 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,438 | ₩21,438 | ₩21,438 | ₩21,438 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,745 | ₩21,745 | ₩21,745 | ₩21,745 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,210 | ₩21,745 | ₩21,210 | ₩21,745 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,478 | ₩21,478 | ₩21,411 | ₩21,411 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,099 | ₩21,344 | ₩17,798 | ₩21,264 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,918 | ₩22,348 | ₩17,918 | ₩20,769 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,932 | ₩18,748 | ₩17,932 | ₩18,735 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,891 | ₩18,935 | ₩17,423 | ₩17,423 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,735 | ₩18,735 | ₩15,175 | ₩17,396 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,530 | ₩17,851 | ₩17,530 | ₩17,851 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,289 | ₩17,870 | ₩17,289 | ₩17,870 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,012 | ₩18,012 | ₩17,396 | ₩17,396 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,142 | ₩19,270 | ₩17,142 | ₩18,092 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,389 | ₩17,637 | ₩15,389 | ₩17,637 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,791 | ₩16,058 | ₩15,791 | ₩16,058 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,791 | ₩15,918 | ₩15,777 | ₩15,791 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,844 | ₩15,857 | ₩15,844 | ₩15,857 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,349 | ₩15,791 | ₩15,349 | ₩15,717 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,362 | ₩15,964 | ₩15,095 | ₩15,376 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,804 | ₩15,924 | ₩15,389 | ₩15,389 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,185 | ₩15,911 | ₩14,185 | ₩15,791 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,007 | ₩16,045 | ₩12,847 | ₩16,045 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,483 | ₩15,982 | ₩15,409 | ₩15,409 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,228 | ₩15,844 | ₩15,215 | ₩15,389 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,171 | ₩16,058 | ₩14,158 | ₩14,881 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,723 | ₩14,017 | ₩13,716 | ₩13,756 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,435 | ₩13,984 | ₩13,435 | ₩13,750 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,566 | ₩13,498 | ₩12,566 | ₩13,498 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,177 | ₩13,033 | ₩12,177 | ₩12,980 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,040 | ₩12,847 | ₩11,040 | ₩12,847 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,445 | ₩12,495 | ₩12,311 | ₩12,311 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,254 | ₩12,311 | ₩10,973 | ₩12,311 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,986 | ₩12,046 | ₩10,986 | ₩11,776 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,796 | ₩11,796 | ₩11,508 | ₩11,508 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,508 | ₩11,508 | ₩11,508 | ₩11,508 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,174 | ₩11,508 | ₩11,174 | ₩11,508 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,134 | ₩11,134 | ₩11,134 | ₩11,134 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,508 | ₩11,508 | ₩11,508 | ₩11,508 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,388 | ₩11,776 | ₩11,174 | ₩11,508 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,973 | ₩12,177 | ₩10,705 | ₩11,508 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,107 | ₩11,147 | ₩11,107 | ₩11,147 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,866 | ₩11,267 | ₩10,866 | ₩11,107 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,445 | ₩12,579 | ₩10,036 | ₩11,776 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,856 | ₩13,382 | ₩11,776 | ₩11,977 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,839 | ₩12,713 | ₩10,826 | ₩11,843 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,438 | ₩10,672 | ₩10,170 | ₩10,170 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,839 | ₩10,839 | ₩10,839 | ₩10,839 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,090 | ₩10,839 | ₩10,090 | ₩10,839 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,705 | ₩10,719 | ₩10,272 | ₩10,719 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,665 | ₩10,665 | ₩10,471 | ₩10,471 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,692 | ₩11,040 | ₩10,331 | ₩10,705 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,903 | ₩10,526 | ₩9,903 | ₩10,076 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,236 | ₩10,236 | ₩9,501 | ₩9,555 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,063 | ₩10,103 | ₩9,300 | ₩9,300 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,903 | ₩10,271 | ₩9,903 | ₩9,969 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,237 | ₩10,237 | ₩9,702 | ₩9,702 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,769 | ₩10,157 | ₩9,434 | ₩10,157 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,568 | ₩10,331 | ₩9,568 | ₩9,702 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,889 | ₩10,117 | ₩9,555 | ₩9,568 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,943 | ₩10,036 | ₩9,903 | ₩9,903 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,100 | ₩11,267 | ₩8,364 | ₩9,956 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,170 | ₩10,317 | ₩7,882 | ₩8,484 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,090 | ₩10,545 | ₩10,090 | ₩10,438 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,184 | ₩10,759 | ₩9,322 | ₩9,782 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,692 | ₩10,839 | ₩10,050 | ₩10,170 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,522 | ₩12,044 | ₩10,705 | ₩10,705 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,977 | ₩11,977 | ₩11,067 | ₩11,241 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,598 | ₩11,656 | ₩10,598 | ₩11,334 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,705 | ₩11,134 | ₩10,344 | ₩10,585 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,331 | ₩11,140 | ₩10,291 | ₩10,424 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,371 | ₩10,786 | ₩10,170 | ₩10,371 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,438 | ₩12,084 | ₩9,648 | ₩10,491 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,514 | ₩13,576 | ₩9,514 | ₩10,639 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,765 | ₩10,036 | ₩8,765 | ₩9,903 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,698 | ₩8,765 | ₩8,698 | ₩8,712 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,457 | ₩9,180 | ₩8,370 | ₩8,819 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,966 | ₩9,126 | ₩8,471 | ₩8,471 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,805 | ₩8,805 | ₩8,658 | ₩8,698 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,086 | ₩9,274 | ₩8,712 | ₩8,832 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,073 | ₩9,260 | ₩8,243 | ₩8,972 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,802 | ₩8,718 | ₩7,802 | ₩8,390 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,323 | ₩8,924 | ₩7,629 | ₩7,842 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,039 | ₩9,340 | ₩6,985 | ₩8,404 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,347 | ₩8,053 | ₩7,159 | ₩7,159 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,283 | ₩8,283 | ₩7,199 | ₩7,480 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,092 | ₩8,096 | ₩7,092 | ₩7,815 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,851 | ₩7,317 | ₩6,838 | ₩7,079 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,932 | ₩7,494 | ₩6,517 | ₩7,039 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,654 | ₩7,895 | ₩6,999 | ₩6,999 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,423 | ₩8,150 | ₩6,423 | ₩7,695 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,249 | ₩7,092 | ₩6,169 | ₩6,504 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,968 | ₩6,952 | ₩5,754 | ₩6,263 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,477 | ₩6,570 | ₩6,049 | ₩6,062 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,747 | ₩9,501 | ₩5,747 | ₩6,504 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,875 | ₩6,156 | ₩5,058 | ₩5,768 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,587 | ₩7,668 | ₩5,781 | ₩6,182 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,463 | ₩8,471 | ₩5,955 | ₩7,387 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,470 | ₩7,092 | ₩5,367 | ₩6,704 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,098 | ₩6,463 | ₩5,032 | ₩5,513 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,844 | ₩5,259 | ₩4,844 | ₩5,246 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,684 | ₩5,085 | ₩4,449 | ₩4,684 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,692 | ₩5,032 | ₩4,692 | ₩4,697 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,232 | ₩5,246 | ₩4,643 | ₩4,643 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,433 | ₩5,972 | ₩4,951 | ₩5,379 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,965 | ₩5,393 | ₩4,610 | ₩5,232 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,152 | ₩5,228 | ₩4,844 | ₩5,085 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,878 | ₩5,179 | ₩4,777 | ₩5,179 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,470 | ₩5,072 | ₩4,416 | ₩4,817 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,831 | ₩5,259 | ₩4,724 | ₩4,911 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,710 | ₩4,938 | ₩4,685 | ₩4,737 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,483 | ₩4,884 | ₩4,322 | ₩4,630 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,068 | ₩4,643 | ₩4,068 | ₩4,510 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,881 | ₩4,376 | ₩3,747 | ₩4,028 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,464 | ₩4,561 | ₩4,143 | ₩4,218 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,053 | ₩5,053 | ₩4,282 | ₩4,603 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,925 | ₩4,925 | ₩4,507 | ₩4,710 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,353 | ₩5,385 | ₩3,854 | ₩4,817 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,353 | ₩5,567 | ₩5,139 | ₩5,139 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,588 | ₩5,631 | ₩5,192 | ₩5,460 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,460 | ₩5,588 | ₩5,460 | ₩5,588 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,513 | ₩5,513 | ₩5,160 | ₩5,460 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,567 | ₩5,652 | ₩5,428 | ₩5,545 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,620 | ₩5,834 | ₩5,128 | ₩5,642 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,567 | ₩5,620 | ₩5,513 | ₩5,620 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,503 | ₩5,631 | ₩5,492 | ₩5,567 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,792 | ₩5,834 | ₩5,524 | ₩5,524 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,674 | ₩5,770 | ₩5,492 | ₩5,588 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,792 | ₩5,834 | ₩5,727 | ₩5,792 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,567 | ₩5,813 | ₩5,567 | ₩5,792 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,567 | ₩5,888 | ₩5,567 | ₩5,674 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,974 | ₩6,006 | ₩5,824 | ₩5,931 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,749 | ₩5,984 | ₩5,674 | ₩5,834 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,877 | ₩5,909 | ₩5,685 | ₩5,695 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,674 | ₩6,102 | ₩5,460 | ₩5,920 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,006 | ₩6,049 | ₩5,460 | ₩5,567 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,888 | ₩6,070 | ₩5,706 | ₩5,867 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,284 | ₩6,530 | ₩5,888 | ₩6,209 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,466 | ₩6,916 | ₩6,124 | ₩6,316 | -2.32% | 2.6만 |
|---|