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 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 500 |
| 2026.10.08 | ₩22,496 | ₩22,523 | ₩22,496 | ₩22,523 | +0.12% | 1.4천 |
| 2026.10.07 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 0 |
| 2026.10.06 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 0 |
| 2026.10.05 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 0 |
| 2026.10.02 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 0 |
| 2026.10.01 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 200 |
| 2026.09.30 | ₩23,552 | ₩23,552 | ₩23,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩23,552 | ₩23,552 | ₩23,552 | ₩23,552 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩23,566 | ₩23,566 | ₩23,566 | ₩23,566 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩23,566 | ₩23,566 | ₩23,566 | ₩23,566 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩23,325 | ₩23,566 | ₩23,325 | ₩23,566 | +1.03% | 1.6천 |
|---|
| 2026.09.23 | ₩22,951 | ₩24,261 | ₩22,724 | ₩22,724 | -0.99% | 4.1천 |
|---|
| 2026.09.22 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩23,472 | ₩23,472 | ₩23,472 | ₩23,472 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩23,833 | ₩23,833 | ₩23,833 | ₩23,833 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩23,485 | ₩23,485 | ₩21,708 | ₩21,708 | -7.57% | 700 |
|---|
| 2026.09.02 | ₩24,167 | ₩24,167 | ₩24,167 | ₩24,167 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩24,167 | ₩24,167 | ₩24,167 | ₩24,167 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩24,314 | ₩24,314 | ₩24,314 | ₩24,314 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩24,314 | ₩24,314 | ₩24,314 | ₩24,314 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩23,098 | ₩24,580 | ₩23,098 | ₩24,580 | +6.42% | 3.7천 |
|---|
| 2026.08.26 | ₩23,285 | ₩23,298 | ₩23,231 | ₩23,245 | -0.17% | 1.5천 |
|---|
| 2026.08.25 | ₩22,724 | ₩23,245 | ₩22,724 | ₩23,245 | +2.29% | 600 |
|---|
| 2026.08.24 | ₩21,788 | ₩21,962 | ₩21,788 | ₩21,855 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩22,256 | ₩22,256 | ₩22,245 | ₩22,245 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩22,443 | ₩22,443 | ₩22,443 | ₩22,443 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩22,443 | ₩22,443 | ₩22,443 | ₩22,443 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩22,590 | ₩22,590 | ₩22,590 | ₩22,590 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩21,775 | ₩22,055 | ₩21,775 | ₩22,002 | +1.04% | 1.3천 |
|---|
| 2026.08.07 | ₩21,601 | ₩21,601 | ₩21,547 | ₩21,547 | -0.25% | 800 |
|---|
| 2026.08.06 | ₩22,657 | ₩22,657 | ₩22,657 | ₩22,657 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩22,309 | ₩23,191 | ₩22,309 | ₩22,657 | +1.56% | 10.1만 |
|---|
| 2026.08.04 | ₩22,857 | ₩22,857 | ₩22,857 | ₩22,857 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩24,060 | ₩24,060 | ₩22,857 | ₩22,857 | -5.00% | 800 |
|---|
| 2026.07.31 | ₩20,852 | ₩20,852 | ₩20,852 | ₩20,852 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩22,336 | ₩22,336 | ₩20,852 | ₩20,852 | -6.64% | 700 |
|---|
| 2026.07.29 | ₩24,060 | ₩24,060 | ₩24,060 | ₩24,060 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩22,978 | ₩23,459 | ₩22,590 | ₩22,857 | -0.52% | 3.2만 |
|---|
| 2026.07.21 | ₩22,724 | ₩22,724 | ₩22,724 | ₩22,724 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩22,590 | ₩22,724 | ₩22,590 | ₩22,724 | +0.59% | 600 |
|---|
| 2026.07.17 | ₩22,857 | ₩22,857 | ₩22,857 | ₩22,857 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩21,721 | ₩21,721 | ₩21,721 | ₩21,721 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩21,748 | ₩23,793 | ₩21,748 | ₩22,724 | +4.49% | 1천 |
|---|
| 2026.07.14 | ₩22,857 | ₩23,044 | ₩22,470 | ₩22,470 | -1.70% | 700 |
|---|
| 2026.07.13 | ₩21,654 | ₩21,654 | ₩21,654 | ₩21,654 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩23,312 | ₩23,793 | ₩21,654 | ₩21,654 | -7.11% | 1.2천 |
|---|
| 2026.07.09 | ₩22,189 | ₩23,526 | ₩21,454 | ₩22,443 | +1.14% | 3.1천 |
|---|
| 2026.07.08 | ₩22,055 | ₩22,590 | ₩21,521 | ₩22,162 | +0.48% | 3.9천 |
|---|
| 2026.07.07 | ₩21,922 | ₩21,922 | ₩21,922 | ₩21,922 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩21,521 | ₩23,659 | ₩21,454 | ₩22,189 | +3.11% | 4.2천 |
|---|
| 2026.07.02 | ₩21,253 | ₩25,798 | ₩20,064 | ₩21,521 | +1.26% | 1.2만 |
|---|
| 2026.07.01 | ₩22,577 | ₩22,577 | ₩22,122 | ₩22,122 | -2.01% | 400 |
|---|
| 2026.06.30 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩23,793 | ₩23,793 | ₩23,018 | ₩23,018 | -3.26% | 1.6천 |
|---|
| 2026.06.26 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩25,517 | ₩25,517 | ₩25,397 | ₩25,397 | -0.47% | 500 |
|---|
| 2026.06.22 | ₩25,798 | ₩25,798 | ₩25,798 | ₩25,798 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 800 |
|---|
| 2026.06.16 | ₩26,399 | ₩27,175 | ₩26,399 | ₩27,175 | +2.94% | 600 |
|---|
| 2026.06.15 | ₩27,268 | ₩27,429 | ₩26,520 | ₩26,520 | -2.75% | 2천 |
|---|
| 2026.06.12 | ₩26,373 | ₩26,373 | ₩26,373 | ₩26,373 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩26,734 | ₩26,734 | ₩26,734 | ₩26,734 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩25,945 | ₩27,135 | ₩25,865 | ₩27,135 | +4.59% | 4.2천 |
|---|
| 2026.06.09 | ₩26,266 | ₩26,266 | ₩26,266 | ₩26,266 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩26,760 | ₩27,669 | ₩26,760 | ₩26,841 | +0.30% | 1.4천 |
|---|
| 2026.06.05 | ₩24,087 | ₩27,696 | ₩24,087 | ₩27,669 | +14.87% | 3.8천 |
|---|
| 2026.06.04 | ₩24,328 | ₩24,328 | ₩24,328 | ₩24,328 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩24,114 | ₩24,595 | ₩24,060 | ₩24,074 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩25,317 | ₩25,317 | ₩24,060 | ₩25,116 | -0.79% | 1.6천 |
|---|
| 2026.06.01 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩23,058 | ₩25,878 | ₩22,777 | ₩24,357 | +5.63% | 8.4천 |
|---|
| 2026.05.27 | ₩23,004 | ₩24,060 | ₩22,897 | ₩24,060 | +4.59% | 1.7천 |
|---|
| 2026.05.26 | ₩24,341 | ₩25,397 | ₩23,927 | ₩24,729 | +1.59% | 3.6천 |
|---|
| 2026.05.22 | ₩25,424 | ₩25,424 | ₩25,424 | ₩25,424 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩26,593 | ₩26,593 | ₩25,410 | ₩25,424 | -4.40% | 2천 |
|---|
| 2026.05.20 | ₩26,734 | ₩26,774 | ₩26,734 | ₩26,774 | +0.15% | 1.2천 |
|---|
| 2026.05.19 | ₩25,531 | ₩26,707 | ₩25,330 | ₩26,680 | +4.50% | 2.7천 |
|---|
| 2026.05.18 | ₩20,117 | ₩27,848 | ₩19,649 | ₩25,638 | +27.44% | 2.5만 |
|---|
| 2026.05.15 | ₩21,053 | ₩21,053 | ₩21,053 | ₩21,053 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,053 | ₩21,053 | ₩21,053 | ₩21,053 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩20,050 | ₩20,050 | ₩20,050 | ₩20,050 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩20,398 | ₩22,055 | ₩16,962 | ₩20,050 | -1.70% | 1만 |
|---|
| 2026.05.11 | ₩19,836 | ₩21,387 | ₩16,321 | ₩20,318 | +2.43% | 4.5천 |
|---|
| 2026.05.08 | ₩22,413 | ₩22,413 | ₩21,721 | ₩21,721 | -3.09% | 1.8천 |
|---|
| 2026.05.07 | ₩21,387 | ₩21,387 | ₩21,387 | ₩21,387 | 0.00% | 700 |
|---|
| 2026.05.06 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩20,050 | ₩21,454 | ₩20,050 | ₩21,454 | +7.00% | 7.7천 |
|---|
| 2026.05.04 | ₩19,195 | ₩22,055 | ₩19,195 | ₩21,721 | +13.16% | 3.5천 |
|---|
| 2026.05.01 | ₩21,387 | ₩21,534 | ₩21,387 | ₩21,440 | +0.25% | 1.1천 |
|---|
| 2026.04.30 | ₩21,414 | ₩21,414 | ₩21,414 | ₩21,414 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩21,721 | ₩21,721 | ₩21,721 | ₩21,721 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,186 | ₩21,721 | ₩21,186 | ₩21,721 | +2.52% | 4천 |
|---|
| 2026.04.27 | ₩21,454 | ₩21,454 | ₩21,387 | ₩21,387 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩20,077 | ₩21,320 | ₩17,778 | ₩21,240 | +5.79% | 6천 |
|---|
| 2026.04.23 | ₩17,898 | ₩22,323 | ₩17,898 | ₩20,745 | +15.91% | 1.1만 |
|---|
| 2026.04.22 | ₩17,912 | ₩18,727 | ₩17,912 | ₩18,714 | +4.48% | 6천 |
|---|
| 2026.04.21 | ₩17,871 | ₩18,914 | ₩17,404 | ₩17,404 | -2.62% | 6.7천 |
|---|
| 2026.04.20 | ₩18,714 | ₩18,714 | ₩15,158 | ₩17,377 | -7.14% | 2.9천 |
|---|
| 2026.04.17 | ₩17,511 | ₩17,831 | ₩17,511 | ₩17,831 | +1.83% | 6.7천 |
|---|
| 2026.04.16 | ₩17,270 | ₩17,850 | ₩17,270 | ₩17,850 | +3.36% | 4.5천 |
|---|
| 2026.04.15 | ₩17,992 | ₩17,992 | ₩17,377 | ₩17,377 | -3.42% | 3천 |
|---|
| 2026.04.14 | ₩17,123 | ₩19,248 | ₩17,123 | ₩18,072 | +5.54% | 1.8만 |
|---|
| 2026.04.13 | ₩15,372 | ₩17,617 | ₩15,372 | ₩17,617 | +14.61% | 1.7천 |
|---|
| 2026.04.10 | ₩15,773 | ₩16,040 | ₩15,773 | ₩16,040 | +1.69% | 1.9천 |
|---|
| 2026.04.09 | ₩15,773 | ₩15,900 | ₩15,759 | ₩15,773 | 0.00% | 3.9천 |
|---|
| 2026.04.08 | ₩15,826 | ₩15,840 | ₩15,826 | ₩15,840 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩15,332 | ₩15,773 | ₩15,332 | ₩15,699 | +2.40% | 4.1천 |
|---|
| 2026.04.06 | ₩15,345 | ₩15,947 | ₩15,078 | ₩15,358 | +0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩15,786 | ₩15,906 | ₩15,372 | ₩15,372 | -2.62% | 1.5만 |
|---|
| 2026.04.01 | ₩14,169 | ₩15,893 | ₩14,169 | ₩15,773 | +11.32% | 5.9천 |
|---|
| 2026.03.31 | ₩12,993 | ₩16,027 | ₩12,832 | ₩16,027 | +23.35% | 9.3천 |
|---|
| 2026.03.30 | ₩15,465 | ₩15,964 | ₩15,392 | ₩15,392 | -0.48% | 2.3천 |
|---|
| 2026.03.27 | ₩15,211 | ₩15,826 | ₩15,198 | ₩15,372 | +1.05% | 3.4천 |
|---|
| 2026.03.26 | ₩14,155 | ₩16,040 | ₩14,142 | ₩14,864 | +5.00% | 6.5천 |
|---|
| 2026.03.25 | ₩13,708 | ₩14,002 | ₩13,701 | ₩13,741 | +0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩13,420 | ₩13,968 | ₩13,420 | ₩13,734 | +2.34% | 8.7천 |
|---|
| 2026.03.23 | ₩12,551 | ₩13,483 | ₩12,551 | ₩13,483 | +7.42% | 7.3천 |
|---|
| 2026.03.20 | ₩12,164 | ₩13,018 | ₩12,164 | ₩12,966 | +6.59% | 3.4천 |
|---|
| 2026.03.19 | ₩11,028 | ₩12,832 | ₩11,028 | ₩12,832 | +16.36% | 5.2천 |
|---|
| 2026.03.18 | ₩12,431 | ₩12,481 | ₩12,297 | ₩12,297 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩11,241 | ₩12,297 | ₩10,961 | ₩12,297 | +9.39% | 3.3천 |
|---|
| 2026.03.16 | ₩10,974 | ₩12,033 | ₩10,974 | ₩11,763 | +7.19% | 2.7천 |
|---|
| 2026.03.13 | ₩11,783 | ₩11,783 | ₩11,495 | ₩11,495 | -2.44% | 1.8천 |
|---|
| 2026.03.12 | ₩11,495 | ₩11,495 | ₩11,495 | ₩11,495 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩11,161 | ₩11,495 | ₩11,161 | ₩11,495 | +2.99% | 700 |
|---|
| 2026.03.10 | ₩11,121 | ₩11,121 | ₩11,121 | ₩11,121 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩11,495 | ₩11,495 | ₩11,495 | ₩11,495 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩11,375 | ₩11,763 | ₩11,161 | ₩11,495 | +1.06% | 2.8천 |
|---|
| 2026.03.05 | ₩10,961 | ₩12,164 | ₩10,693 | ₩11,495 | +4.88% | 8천 |
|---|
| 2026.03.04 | ₩11,094 | ₩11,135 | ₩11,094 | ₩11,135 | +0.36% | 700 |
|---|
| 2026.03.03 | ₩10,854 | ₩11,255 | ₩10,854 | ₩11,094 | +2.22% | 1.4천 |
|---|
| 2026.03.02 | ₩12,431 | ₩12,565 | ₩10,025 | ₩11,763 | -5.38% | 2.3만 |
|---|
| 2026.02.27 | ₩11,843 | ₩13,367 | ₩11,763 | ₩11,963 | +1.02% | 8.5천 |
|---|
| 2026.02.26 | ₩10,827 | ₩12,698 | ₩10,814 | ₩11,830 | +9.26% | 2.6만 |
|---|
| 2026.02.25 | ₩10,426 | ₩10,660 | ₩10,159 | ₩10,159 | -2.56% | 3.8천 |
|---|
| 2026.02.24 | ₩10,827 | ₩10,827 | ₩10,827 | ₩10,827 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,079 | ₩10,827 | ₩10,079 | ₩10,827 | +7.43% | 2.9천 |
|---|
| 2026.02.20 | ₩10,693 | ₩10,707 | ₩10,260 | ₩10,707 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩10,653 | ₩10,653 | ₩10,460 | ₩10,460 | -1.82% | 600 |
|---|
| 2026.02.18 | ₩10,680 | ₩11,028 | ₩10,319 | ₩10,693 | +0.13% | 1만 |
|---|
| 2026.02.17 | ₩9,891 | ₩10,514 | ₩9,891 | ₩10,065 | +1.76% | 4.7천 |
|---|
| 2026.02.13 | ₩10,224 | ₩10,224 | ₩9,490 | ₩9,544 | -6.65% | 2.9천 |
|---|
| 2026.02.12 | ₩9,290 | ₩9,290 | ₩9,290 | ₩9,290 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,052 | ₩10,092 | ₩9,290 | ₩9,290 | -7.58% | 3천 |
|---|
| 2026.02.10 | ₩9,891 | ₩10,259 | ₩9,891 | ₩9,958 | +0.68% | 5.8천 |
|---|
| 2026.02.09 | ₩10,226 | ₩10,226 | ₩9,691 | ₩9,691 | -5.23% | 1천 |
|---|
| 2026.02.06 | ₩9,758 | ₩10,145 | ₩9,424 | ₩10,145 | +3.97% | 2.4천 |
|---|
| 2026.02.05 | ₩9,557 | ₩10,319 | ₩9,557 | ₩9,691 | +1.40% | 5.3천 |
|---|
| 2026.02.04 | ₩9,878 | ₩10,105 | ₩9,544 | ₩9,557 | -3.25% | 4.3천 |
|---|
| 2026.02.03 | ₩9,932 | ₩10,025 | ₩9,891 | ₩9,891 | -0.40% | 4.8천 |
|---|
| 2026.02.02 | ₩9,089 | ₩11,255 | ₩8,354 | ₩9,945 | +9.41% | 3.8만 |
|---|
| 2026.01.30 | ₩10,159 | ₩10,306 | ₩7,873 | ₩8,475 | -16.58% | 1.6만 |
|---|
| 2026.01.29 | ₩10,079 | ₩10,533 | ₩10,079 | ₩10,426 | +3.45% | 8.7천 |
|---|
| 2026.01.28 | ₩10,172 | ₩10,747 | ₩9,311 | ₩9,771 | -3.94% | 3.1만 |
|---|
| 2026.01.27 | ₩10,680 | ₩10,827 | ₩10,038 | ₩10,159 | -4.88% | 7.7천 |
|---|
| 2026.01.26 | ₩11,509 | ₩12,030 | ₩10,693 | ₩10,693 | -7.08% | 8.7천 |
|---|
| 2026.01.23 | ₩11,963 | ₩11,963 | ₩11,054 | ₩11,228 | -6.15% | 1.2만 |
|---|
| 2026.01.22 | ₩10,587 | ₩11,642 | ₩10,587 | ₩11,322 | +6.94% | 1.2만 |
|---|
| 2026.01.21 | ₩10,693 | ₩11,121 | ₩10,333 | ₩10,573 | -1.13% | 9.8천 |
|---|
| 2026.01.20 | ₩10,319 | ₩11,128 | ₩10,279 | ₩10,413 | +0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩10,359 | ₩10,774 | ₩10,159 | ₩10,359 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩10,426 | ₩12,070 | ₩9,637 | ₩10,480 | +0.51% | 5.8만 |
|---|
| 2026.01.14 | ₩9,504 | ₩13,561 | ₩9,504 | ₩10,627 | +11.81% | 10.4만 |
|---|
| 2026.01.13 | ₩8,755 | ₩10,025 | ₩8,755 | ₩9,891 | +12.98% | 2.9만 |
|---|
| 2026.01.12 | ₩8,688 | ₩8,755 | ₩8,688 | ₩8,702 | +0.15% | 3.8천 |
|---|
| 2026.01.09 | ₩8,448 | ₩9,170 | ₩8,361 | ₩8,809 | +4.27% | 1.5만 |
|---|
| 2026.01.08 | ₩8,956 | ₩9,116 | ₩8,461 | ₩8,461 | -5.52% | 1.1만 |
|---|
| 2026.01.07 | ₩8,795 | ₩8,795 | ₩8,648 | ₩8,688 | -1.22% | 1.3천 |
|---|
| 2026.01.06 | ₩9,076 | ₩9,263 | ₩8,702 | ₩8,822 | -2.80% | 1.2만 |
|---|
| 2026.01.05 | ₩9,063 | ₩9,250 | ₩8,234 | ₩8,962 | -1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩7,793 | ₩8,708 | ₩7,793 | ₩8,381 | +7.55% | 9.8천 |
|---|
| 2025.12.31 | ₩8,314 | ₩8,914 | ₩7,620 | ₩7,833 | -5.79% | 1.1만 |
|---|
| 2025.12.30 | ₩7,031 | ₩9,330 | ₩6,977 | ₩8,394 | +19.39% | 8만 |
|---|
| 2025.12.29 | ₩7,338 | ₩8,044 | ₩7,151 | ₩7,151 | -2.55% | 2.9만 |
|---|
| 2025.12.26 | ₩8,274 | ₩8,274 | ₩7,191 | ₩7,472 | -9.69% | 3.1만 |
|---|
| 2025.12.24 | ₩7,084 | ₩8,087 | ₩7,084 | ₩7,806 | +10.19% | 4만 |
|---|
| 2025.12.23 | ₩6,844 | ₩7,309 | ₩6,830 | ₩7,071 | +3.32% | 3.1만 |
|---|
| 2025.12.22 | ₩6,924 | ₩7,485 | ₩6,510 | ₩7,031 | +1.54% | 4.1만 |
|---|
| 2025.12.19 | ₩7,646 | ₩7,886 | ₩6,991 | ₩6,991 | -8.57% | 4.4만 |
|---|
| 2025.12.18 | ₩6,416 | ₩8,140 | ₩6,416 | ₩7,686 | +19.79% | 11.9만 |
|---|
| 2025.12.17 | ₩6,242 | ₩7,084 | ₩6,162 | ₩6,496 | +4.07% | 9.5만 |
|---|
| 2025.12.16 | ₩5,962 | ₩6,944 | ₩5,748 | ₩6,256 | +4.93% | 11만 |
|---|
| 2025.12.15 | ₩6,470 | ₩6,563 | ₩6,042 | ₩6,055 | -6.40% | 4만 |
|---|
| 2025.12.12 | ₩5,741 | ₩9,490 | ₩5,741 | ₩6,496 | +13.15% | 48.2만 |
|---|
| 2025.12.11 | ₩5,868 | ₩6,149 | ₩5,053 | ₩5,761 | -1.82% | 2.4만 |
|---|
| 2025.12.10 | ₩7,579 | ₩7,659 | ₩5,774 | ₩6,175 | -18.52% | 7.1만 |
|---|
| 2025.12.09 | ₩6,456 | ₩8,461 | ₩5,948 | ₩7,378 | +14.29% | 26만 |
|---|
| 2025.12.08 | ₩5,464 | ₩7,084 | ₩5,361 | ₩6,697 | +22.55% | 14.3만 |
|---|
| 2025.12.05 | ₩5,093 | ₩6,456 | ₩5,026 | ₩5,507 | +8.14% | 16.8만 |
|---|
| 2025.12.04 | ₩4,839 | ₩5,253 | ₩4,839 | ₩5,240 | +8.29% | 3.9만 |
|---|
| 2025.12.03 | ₩4,678 | ₩5,079 | ₩4,444 | ₩4,678 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩4,686 | ₩5,026 | ₩4,686 | ₩4,692 | +0.11% | 1.2만 |
|---|
| 2025.12.01 | ₩5,226 | ₩5,240 | ₩4,638 | ₩4,638 | -11.25% | 2.1만 |
|---|
| 2025.11.28 | ₩5,427 | ₩5,966 | ₩4,946 | ₩5,373 | -0.99% | 24만 |
|---|
| 2025.11.26 | ₩4,959 | ₩5,387 | ₩4,605 | ₩5,226 | +5.39% | 1.3만 |
|---|
| 2025.11.25 | ₩5,146 | ₩5,222 | ₩4,839 | ₩5,079 | -1.30% | 1.8만 |
|---|
| 2025.11.24 | ₩4,872 | ₩5,173 | ₩4,772 | ₩5,173 | +6.17% | 6.5천 |
|---|
| 2025.11.21 | ₩4,465 | ₩5,066 | ₩4,411 | ₩4,812 | +7.78% | 4.9만 |
|---|
| 2025.11.20 | ₩4,825 | ₩5,253 | ₩4,718 | ₩4,906 | +1.66% | 1.3만 |
|---|
| 2025.11.19 | ₩4,705 | ₩4,932 | ₩4,680 | ₩4,732 | +0.57% | 6천 |
|---|
| 2025.11.18 | ₩4,478 | ₩4,879 | ₩4,317 | ₩4,625 | +3.28% | 1.3만 |
|---|
| 2025.11.17 | ₩4,064 | ₩4,638 | ₩4,064 | ₩4,505 | +10.86% | 4.7만 |
|---|
| 2025.11.14 | ₩3,876 | ₩4,371 | ₩3,743 | ₩4,023 | +3.79% | 7.3만 |
|---|
| 2025.11.13 | ₩4,459 | ₩4,555 | ₩4,138 | ₩4,213 | -5.52% | 3.4만 |
|---|
| 2025.11.12 | ₩5,047 | ₩5,047 | ₩4,277 | ₩4,598 | -8.90% | 3.3만 |
|---|
| 2025.11.11 | ₩4,919 | ₩4,919 | ₩4,502 | ₩4,705 | -4.35% | 1.2만 |
|---|
| 2025.11.10 | ₩5,347 | ₩5,379 | ₩3,850 | ₩4,812 | -10.00% | 7.1만 |
|---|
| 2025.11.07 | ₩5,347 | ₩5,561 | ₩5,133 | ₩5,133 | -4.00% | 1.6만 |
|---|
| 2025.11.06 | ₩5,582 | ₩5,625 | ₩5,186 | ₩5,454 | -2.30% | 1.5만 |
|---|
| 2025.11.05 | ₩5,454 | ₩5,582 | ₩5,454 | ₩5,582 | +2.35% | 4.7만 |
|---|
| 2025.11.04 | ₩5,507 | ₩5,507 | ₩5,154 | ₩5,454 | -0.97% | 6.4천 |
|---|
| 2025.11.03 | ₩5,561 | ₩5,646 | ₩5,422 | ₩5,539 | -0.38% | 6.8천 |
|---|
| 2025.10.31 | ₩5,614 | ₩5,828 | ₩5,122 | ₩5,635 | +0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩5,561 | ₩5,614 | ₩5,507 | ₩5,614 | +0.96% | 4.3천 |
|---|
| 2025.10.29 | ₩5,496 | ₩5,625 | ₩5,486 | ₩5,561 | +1.17% | 3.3천 |
|---|
| 2025.10.28 | ₩5,785 | ₩5,828 | ₩5,518 | ₩5,518 | -4.62% | 2.9천 |
|---|
| 2025.10.27 | ₩5,668 | ₩5,764 | ₩5,486 | ₩5,582 | -1.51% | 5.8천 |
|---|
| 2025.10.24 | ₩5,785 | ₩5,828 | ₩5,721 | ₩5,785 | 0.00% | 1.6천 |
|---|
| 2025.10.23 | ₩5,561 | ₩5,807 | ₩5,561 | ₩5,785 | +4.04% | 3.6천 |
|---|
| 2025.10.22 | ₩5,561 | ₩5,881 | ₩5,561 | ₩5,668 | +1.92% | 2.6천 |
|---|
| 2025.10.21 | ₩5,967 | ₩5,999 | ₩5,817 | ₩5,924 | -0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩5,742 | ₩5,978 | ₩5,668 | ₩5,828 | +1.49% | 1.2천 |
|---|
| 2025.10.17 | ₩5,871 | ₩5,903 | ₩5,678 | ₩5,689 | -3.10% | 4.7천 |
|---|
| 2025.10.16 | ₩5,668 | ₩6,095 | ₩5,454 | ₩5,913 | +4.34% | 2만 |
|---|
| 2025.10.15 | ₩5,999 | ₩6,042 | ₩5,454 | ₩5,561 | -7.31% | 1.5만 |
|---|
| 2025.10.14 | ₩5,881 | ₩6,063 | ₩5,700 | ₩5,860 | -0.36% | 5.3천 |
|---|
| 2025.10.13 | ₩6,277 | ₩6,523 | ₩5,881 | ₩6,202 | -1.19% | 1.9만 |
|---|
| 2025.10.10 | ₩6,459 | ₩6,908 | ₩6,117 | ₩6,309 | -2.32% | 2.6만 |
|---|