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 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 500 |
| 2026.10.08 | ₩22,524 | ₩22,551 | ₩22,524 | ₩22,551 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 0 |
| 2026.10.06 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 0 |
| 2026.10.05 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 0 |
| 2026.10.02 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 0 |
| 2026.10.01 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 200 |
| 2026.09.30 | ₩23,581 | ₩23,581 | ₩23,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,581 | ₩23,581 | ₩23,581 | ₩23,581 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,595 | ₩23,595 | ₩23,595 | ₩23,595 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,595 | ₩23,595 | ₩23,595 | ₩23,595 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,354 | ₩23,595 | ₩23,354 | ₩23,595 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,979 | ₩24,291 | ₩22,751 | ₩22,751 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,501 | ₩23,501 | ₩23,501 | ₩23,501 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,554 | ₩23,554 | ₩23,554 | ₩23,554 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,554 | ₩23,554 | ₩23,554 | ₩23,554 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,734 | ₩21,734 | ₩21,734 | ₩21,734 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,734 | ₩21,734 | ₩21,734 | ₩21,734 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,514 | ₩23,514 | ₩21,734 | ₩21,734 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,197 | ₩24,197 | ₩24,197 | ₩24,197 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,197 | ₩24,197 | ₩24,197 | ₩24,197 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,344 | ₩24,344 | ₩24,344 | ₩24,344 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,344 | ₩24,344 | ₩24,344 | ₩24,344 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,126 | ₩24,610 | ₩23,126 | ₩24,610 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,314 | ₩23,327 | ₩23,260 | ₩23,273 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,751 | ₩23,273 | ₩22,751 | ₩23,273 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,815 | ₩21,989 | ₩21,815 | ₩21,882 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,283 | ₩22,283 | ₩22,272 | ₩22,272 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,470 | ₩22,470 | ₩22,470 | ₩22,470 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,470 | ₩22,470 | ₩22,470 | ₩22,470 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,618 | ₩22,618 | ₩22,618 | ₩22,618 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,801 | ₩22,082 | ₩21,801 | ₩22,029 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,627 | ₩21,627 | ₩21,574 | ₩21,574 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,685 | ₩22,685 | ₩22,685 | ₩22,685 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,337 | ₩23,220 | ₩22,337 | ₩22,685 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,885 | ₩22,885 | ₩22,885 | ₩22,885 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,090 | ₩24,090 | ₩22,885 | ₩22,885 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,878 | ₩20,878 | ₩20,878 | ₩20,878 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,363 | ₩22,363 | ₩20,878 | ₩20,878 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,090 | ₩24,090 | ₩24,090 | ₩24,090 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩23,006 | ₩23,488 | ₩22,618 | ₩22,885 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,751 | ₩22,751 | ₩22,751 | ₩22,751 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,618 | ₩22,751 | ₩22,618 | ₩22,751 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,885 | ₩22,885 | ₩22,885 | ₩22,885 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,748 | ₩21,748 | ₩21,748 | ₩21,748 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,774 | ₩23,822 | ₩21,774 | ₩22,751 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,885 | ₩23,073 | ₩22,497 | ₩22,497 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,681 | ₩21,681 | ₩21,681 | ₩21,681 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,340 | ₩23,822 | ₩21,681 | ₩21,681 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,216 | ₩23,554 | ₩21,480 | ₩22,470 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,082 | ₩22,618 | ₩21,547 | ₩22,189 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,948 | ₩21,948 | ₩21,948 | ₩21,948 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,547 | ₩23,688 | ₩21,480 | ₩22,216 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,279 | ₩25,830 | ₩20,088 | ₩21,547 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,604 | ₩22,604 | ₩22,149 | ₩22,149 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,822 | ₩23,822 | ₩23,046 | ₩23,046 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,428 | ₩25,428 | ₩25,428 | ₩25,428 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,428 | ₩25,428 | ₩25,428 | ₩25,428 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,549 | ₩25,549 | ₩25,428 | ₩25,428 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,830 | ₩25,830 | ₩25,830 | ₩25,830 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,432 | ₩27,208 | ₩26,432 | ₩27,208 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,302 | ₩27,462 | ₩26,552 | ₩26,552 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,405 | ₩26,405 | ₩26,405 | ₩26,405 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,977 | ₩27,168 | ₩25,896 | ₩27,168 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,298 | ₩26,298 | ₩26,298 | ₩26,298 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,793 | ₩27,703 | ₩26,793 | ₩26,873 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,117 | ₩27,730 | ₩24,117 | ₩27,703 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,143 | ₩24,625 | ₩24,090 | ₩24,103 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,348 | ₩25,348 | ₩24,090 | ₩25,147 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,086 | ₩25,910 | ₩22,805 | ₩24,387 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,032 | ₩24,090 | ₩22,925 | ₩24,090 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,371 | ₩25,428 | ₩23,956 | ₩24,759 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,626 | ₩26,626 | ₩25,441 | ₩25,455 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,766 | ₩26,807 | ₩26,766 | ₩26,807 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,562 | ₩26,740 | ₩25,361 | ₩26,713 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,142 | ₩27,883 | ₩19,673 | ₩25,669 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,079 | ₩21,079 | ₩21,079 | ₩21,079 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,079 | ₩21,079 | ₩21,079 | ₩21,079 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,075 | ₩20,075 | ₩20,075 | ₩20,075 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,423 | ₩22,082 | ₩16,983 | ₩20,075 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,861 | ₩21,413 | ₩16,341 | ₩20,342 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,441 | ₩22,441 | ₩21,748 | ₩21,748 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,413 | ₩21,413 | ₩21,413 | ₩21,413 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,480 | ₩21,480 | ₩21,480 | ₩21,480 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,075 | ₩21,480 | ₩20,075 | ₩21,480 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,218 | ₩22,082 | ₩19,218 | ₩21,748 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,413 | ₩21,560 | ₩21,413 | ₩21,467 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,440 | ₩21,440 | ₩21,440 | ₩21,440 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,748 | ₩21,748 | ₩21,748 | ₩21,748 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,212 | ₩21,748 | ₩21,212 | ₩21,748 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,480 | ₩21,480 | ₩21,413 | ₩21,413 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,102 | ₩21,346 | ₩17,800 | ₩21,266 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,920 | ₩22,350 | ₩17,920 | ₩20,771 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,933 | ₩18,750 | ₩17,933 | ₩18,736 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,893 | ₩18,937 | ₩17,425 | ₩17,425 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,736 | ₩18,736 | ₩15,177 | ₩17,398 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,532 | ₩17,853 | ₩17,532 | ₩17,853 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,291 | ₩17,872 | ₩17,291 | ₩17,872 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩18,014 | ₩18,014 | ₩17,398 | ₩17,398 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,144 | ₩19,272 | ₩17,144 | ₩18,094 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,391 | ₩17,639 | ₩15,391 | ₩17,639 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,792 | ₩16,060 | ₩15,792 | ₩16,060 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,792 | ₩15,919 | ₩15,779 | ₩15,792 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,846 | ₩15,859 | ₩15,846 | ₩15,859 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,351 | ₩15,792 | ₩15,351 | ₩15,719 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,364 | ₩15,966 | ₩15,096 | ₩15,377 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,806 | ₩15,926 | ₩15,391 | ₩15,391 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,186 | ₩15,913 | ₩14,186 | ₩15,792 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩13,008 | ₩16,046 | ₩12,848 | ₩16,046 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,484 | ₩15,984 | ₩15,411 | ₩15,411 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,230 | ₩15,846 | ₩15,217 | ₩15,391 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,173 | ₩16,060 | ₩14,159 | ₩14,882 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,724 | ₩14,019 | ₩13,718 | ₩13,758 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,437 | ₩13,985 | ₩13,437 | ₩13,751 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,567 | ₩13,500 | ₩12,567 | ₩13,500 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,179 | ₩13,034 | ₩12,179 | ₩12,982 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,041 | ₩12,848 | ₩11,041 | ₩12,848 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,446 | ₩12,496 | ₩12,313 | ₩12,313 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,255 | ₩12,313 | ₩10,974 | ₩12,313 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,988 | ₩12,048 | ₩10,988 | ₩11,777 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,797 | ₩11,797 | ₩11,510 | ₩11,510 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,175 | ₩11,510 | ₩11,175 | ₩11,510 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,135 | ₩11,135 | ₩11,135 | ₩11,135 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,510 | ₩11,510 | ₩11,510 | ₩11,510 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,389 | ₩11,777 | ₩11,175 | ₩11,510 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,974 | ₩12,179 | ₩10,707 | ₩11,510 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,108 | ₩11,148 | ₩11,108 | ₩11,148 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,867 | ₩11,269 | ₩10,867 | ₩11,108 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,446 | ₩12,580 | ₩10,037 | ₩11,777 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,858 | ₩13,383 | ₩11,777 | ₩11,978 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,840 | ₩12,714 | ₩10,827 | ₩11,844 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,439 | ₩10,673 | ₩10,171 | ₩10,171 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,840 | ₩10,840 | ₩10,840 | ₩10,840 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,091 | ₩10,840 | ₩10,091 | ₩10,840 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,707 | ₩10,720 | ₩10,273 | ₩10,720 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,666 | ₩10,666 | ₩10,472 | ₩10,472 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,693 | ₩11,041 | ₩10,332 | ₩10,707 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,904 | ₩10,527 | ₩9,904 | ₩10,078 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,237 | ₩10,237 | ₩9,502 | ₩9,556 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,301 | ₩9,301 | ₩9,301 | ₩9,301 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,064 | ₩10,104 | ₩9,301 | ₩9,301 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,904 | ₩10,272 | ₩9,904 | ₩9,970 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,238 | ₩10,238 | ₩9,703 | ₩9,703 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,770 | ₩10,158 | ₩9,435 | ₩10,158 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,569 | ₩10,332 | ₩9,569 | ₩9,703 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,890 | ₩10,118 | ₩9,556 | ₩9,569 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,944 | ₩10,037 | ₩9,904 | ₩9,904 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,101 | ₩11,269 | ₩8,365 | ₩9,957 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,171 | ₩10,318 | ₩7,883 | ₩8,485 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,091 | ₩10,546 | ₩10,091 | ₩10,439 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,185 | ₩10,760 | ₩9,323 | ₩9,783 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,693 | ₩10,840 | ₩10,051 | ₩10,171 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,523 | ₩12,045 | ₩10,707 | ₩10,707 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,978 | ₩11,978 | ₩11,068 | ₩11,242 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,599 | ₩11,657 | ₩10,599 | ₩11,336 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,707 | ₩11,135 | ₩10,345 | ₩10,586 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,332 | ₩11,142 | ₩10,292 | ₩10,426 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,372 | ₩10,787 | ₩10,171 | ₩10,372 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,439 | ₩12,085 | ₩9,649 | ₩10,492 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,515 | ₩13,577 | ₩9,515 | ₩10,640 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,766 | ₩10,037 | ₩8,766 | ₩9,904 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,699 | ₩8,766 | ₩8,699 | ₩8,712 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,458 | ₩9,181 | ₩8,371 | ₩8,820 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,967 | ₩9,127 | ₩8,472 | ₩8,472 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,806 | ₩8,806 | ₩8,659 | ₩8,699 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,087 | ₩9,275 | ₩8,712 | ₩8,833 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,074 | ₩9,261 | ₩8,244 | ₩8,973 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,802 | ₩8,719 | ₩7,802 | ₩8,391 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,324 | ₩8,925 | ₩7,630 | ₩7,843 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,040 | ₩9,341 | ₩6,986 | ₩8,405 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,347 | ₩8,054 | ₩7,160 | ₩7,160 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,284 | ₩8,284 | ₩7,200 | ₩7,481 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,093 | ₩8,097 | ₩7,093 | ₩7,816 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,852 | ₩7,318 | ₩6,839 | ₩7,080 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,932 | ₩7,495 | ₩6,518 | ₩7,040 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,655 | ₩7,896 | ₩6,999 | ₩6,999 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,424 | ₩8,150 | ₩6,424 | ₩7,695 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,250 | ₩7,093 | ₩6,170 | ₩6,504 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,969 | ₩6,953 | ₩5,755 | ₩6,263 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,477 | ₩6,571 | ₩6,049 | ₩6,063 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,748 | ₩9,502 | ₩5,748 | ₩6,504 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,875 | ₩6,156 | ₩5,059 | ₩5,768 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,588 | ₩7,669 | ₩5,782 | ₩6,183 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,464 | ₩8,472 | ₩5,956 | ₩7,388 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,471 | ₩7,093 | ₩5,368 | ₩6,705 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,099 | ₩6,464 | ₩5,032 | ₩5,514 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,845 | ₩5,260 | ₩4,845 | ₩5,246 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,684 | ₩5,086 | ₩4,450 | ₩4,684 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,692 | ₩5,032 | ₩4,692 | ₩4,698 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,233 | ₩5,246 | ₩4,644 | ₩4,644 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,434 | ₩5,973 | ₩4,952 | ₩5,380 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,965 | ₩5,393 | ₩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 | ₩4,878 | ₩5,179 | ₩4,778 | ₩5,179 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,470 | ₩5,072 | ₩4,416 | ₩4,818 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,831 | ₩5,260 | ₩4,724 | ₩4,912 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,711 | ₩4,938 | ₩4,685 | ₩4,738 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,483 | ₩4,885 | ₩4,323 | ₩4,631 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,068 | ₩4,644 | ₩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 | ₩4,465 | ₩4,561 | ₩4,143 | ₩4,218 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,053 | ₩5,053 | ₩4,283 | ₩4,604 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,925 | ₩4,925 | ₩4,507 | ₩4,711 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,353 | ₩5,385 | ₩3,854 | ₩4,818 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,353 | ₩5,567 | ₩5,139 | ₩5,139 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,589 | ₩5,632 | ₩5,193 | ₩5,460 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,460 | ₩5,589 | ₩5,460 | ₩5,589 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,514 | ₩5,514 | ₩5,161 | ₩5,460 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,567 | ₩5,653 | ₩5,428 | ₩5,546 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,621 | ₩5,835 | ₩5,128 | ₩5,642 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,567 | ₩5,621 | ₩5,514 | ₩5,621 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,503 | ₩5,632 | ₩5,492 | ₩5,567 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,792 | ₩5,835 | ₩5,525 | ₩5,525 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,674 | ₩5,771 | ₩5,492 | ₩5,589 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,792 | ₩5,835 | ₩5,728 | ₩5,792 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,567 | ₩5,814 | ₩5,567 | ₩5,792 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,567 | ₩5,889 | ₩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 | ₩5,985 | ₩5,674 | ₩5,835 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,878 | ₩5,910 | ₩5,685 | ₩5,696 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,674 | ₩6,103 | ₩5,460 | ₩5,921 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩6,006 | ₩6,049 | ₩5,460 | ₩5,567 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,889 | ₩6,071 | ₩5,707 | ₩5,867 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,285 | ₩6,531 | ₩5,889 | ₩6,210 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,467 | ₩6,916 | ₩6,124 | ₩6,317 | -2.32% | 2.6만 |
|---|