시장 데이터를 불러오는 중
전체 종목
The9 Limited - American Depository Shares 과거 주가
The9 Limited - American Depository Shares · NCTY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The9 Limited - American Depository Shares · NCTY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,633 | ₩4,847 | ₩4,620 | ₩4,727 | +2.02% | 6.7만 |
| 2026.10.08 | ₩4,540 | ₩4,714 | ₩4,446 | ₩4,633 | +2.06% | 6.4만 |
| 2026.10.07 | ₩4,540 | ₩4,593 | ₩4,420 | ₩4,567 | +0.59% | 4.9만 |
| 2026.10.06 | ₩4,406 | ₩4,900 | ₩4,366 | ₩4,553 | +3.33% | 17.8만 |
| 2026.10.05 | ₩4,366 | ₩4,540 | ₩4,273 | ₩4,366 | 0.00% | 14.2만 |
| 2026.10.02 | ₩4,607 | ₩4,673 | ₩4,353 | ₩4,406 | -4.35% | 7.2만 |
| 2026.10.01 | ₩4,540 | ₩4,740 | ₩4,246 | ₩4,473 | -1.47% | 13.8만 |
| 2026.09.30 | ₩4,620 | ₩4,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,433 |
| -4.05% |
| 23.4만 |
| 2026.09.29 | ₩4,513 | ₩4,580 | ₩4,340 | ₩4,527 | +0.30% | 14.5만 |
|---|
| 2026.09.28 | ₩4,860 | ₩4,941 | ₩4,460 | ₩4,460 | -8.24% | 12.8만 |
|---|
| 2026.09.25 | ₩4,754 | ₩4,900 | ₩4,487 | ₩4,874 | +2.53% | 7.1만 |
|---|
| 2026.09.24 | ₩4,860 | ₩5,034 | ₩4,767 | ₩4,767 | -1.92% | 11.1만 |
|---|
| 2026.09.23 | ₩5,141 | ₩5,274 | ₩4,807 | ₩4,887 | -4.94% | 8.7만 |
|---|
| 2026.09.22 | ₩5,341 | ₩5,541 | ₩5,141 | ₩5,181 | -3.00% | 18.8만 |
|---|
| 2026.09.21 | ₩5,328 | ₩5,862 | ₩5,301 | ₩5,368 | +0.75% | 16.6만 |
|---|
| 2026.09.18 | ₩5,234 | ₩5,448 | ₩5,181 | ₩5,288 | +1.02% | 11.7만 |
|---|
| 2026.09.17 | ₩5,301 | ₩5,528 | ₩5,208 | ₩5,234 | -1.26% | 39.8만 |
|---|
| 2026.09.16 | ₩5,288 | ₩5,488 | ₩5,047 | ₩5,208 | -1.52% | 12.7만 |
|---|
| 2026.09.15 | ₩5,021 | ₩5,408 | ₩5,007 | ₩5,314 | +5.85% | 22.6만 |
|---|
| 2026.09.14 | ₩5,488 | ₩5,488 | ₩5,007 | ₩5,074 | -7.54% | 14.6만 |
|---|
| 2026.09.11 | ₩5,007 | ₩5,889 | ₩4,620 | ₩5,581 | +11.47% | 38.2만 |
|---|
| 2026.09.10 | ₩4,941 | ₩5,435 | ₩4,740 | ₩4,994 | +1.08% | 45.4만 |
|---|
| 2026.09.09 | ₩6,049 | ₩6,049 | ₩4,954 | ₩5,061 | -16.34% | 26.2만 |
|---|
| 2026.09.08 | ₩6,156 | ₩6,156 | ₩5,581 | ₩6,009 | -2.39% | 21.2만 |
|---|
| 2026.09.04 | ₩6,383 | ₩6,663 | ₩5,889 | ₩6,262 | -1.88% | 21.9만 |
|---|
| 2026.09.03 | ₩6,503 | ₩6,543 | ₩6,222 | ₩6,409 | -1.44% | 25.6만 |
|---|
| 2026.09.02 | ₩6,423 | ₩6,610 | ₩5,902 | ₩6,516 | +1.46% | 21.5만 |
|---|
| 2026.09.01 | ₩5,742 | ₩6,543 | ₩5,608 | ₩6,436 | +12.09% | 29.9만 |
|---|
| 2026.08.31 | ₩5,862 | ₩6,089 | ₩5,622 | ₩5,915 | +0.91% | 18.9만 |
|---|
| 2026.08.28 | ₩6,156 | ₩6,503 | ₩5,808 | ₩5,875 | -4.56% | 20.7만 |
|---|
| 2026.08.27 | ₩6,476 | ₩6,530 | ₩6,116 | ₩6,276 | -3.09% | 21.2만 |
|---|
| 2026.08.26 | ₩5,755 | ₩6,596 | ₩5,675 | ₩6,476 | +12.53% | 32.2만 |
|---|
| 2026.08.25 | ₩6,997 | ₩6,997 | ₩5,515 | ₩5,835 | -16.60% | 19.9만 |
|---|
| 2026.08.24 | ₩7,651 | ₩10,348 | ₩7,130 | ₩7,438 | -2.79% | 101.2만 |
|---|
| 2026.08.21 | ₩6,116 | ₩7,758 | ₩5,822 | ₩7,718 | +26.20% | 90.6만 |
|---|
| 2026.08.20 | ₩5,728 | ₩6,009 | ₩5,608 | ₩5,822 | +1.63% | 25.2만 |
|---|
| 2026.08.19 | ₩5,795 | ₩6,102 | ₩5,541 | ₩5,768 | -0.46% | 31.2만 |
|---|
| 2026.08.18 | ₩6,276 | ₩6,343 | ₩5,622 | ₩5,768 | -8.09% | 12.3만 |
|---|
| 2026.08.17 | ₩6,062 | ₩6,249 | ₩5,808 | ₩6,182 | +1.98% | 29.2만 |
|---|
| 2026.08.14 | ₩6,009 | ₩6,116 | ₩5,541 | ₩6,116 | +1.78% | 24.3만 |
|---|
| 2026.08.13 | ₩5,475 | ₩5,742 | ₩5,221 | ₩5,675 | +3.66% | 23.6만 |
|---|
| 2026.08.12 | ₩5,702 | ₩6,142 | ₩4,540 | ₩5,341 | -6.32% | 31.7만 |
|---|
| 2026.08.11 | ₩6,009 | ₩6,142 | ₩5,274 | ₩5,568 | -7.33% | 19만 |
|---|
| 2026.08.10 | ₩6,236 | ₩6,343 | ₩5,688 | ₩6,049 | -3.00% | 23.3만 |
|---|
| 2026.08.07 | ₩6,690 | ₩6,903 | ₩5,368 | ₩6,289 | -5.99% | 28.6만 |
|---|
| 2026.08.06 | ₩6,543 | ₩7,317 | ₩6,476 | ₩6,690 | +2.24% | 22.2만 |
|---|
| 2026.08.05 | ₩6,343 | ₩6,676 | ₩6,076 | ₩6,663 | +5.05% | 23.7만 |
|---|
| 2026.08.04 | ₩6,089 | ₩6,396 | ₩5,955 | ₩6,343 | +4.17% | 26만 |
|---|
| 2026.08.03 | ₩5,902 | ₩6,209 | ₩5,742 | ₩6,062 | +2.71% | 23.6만 |
|---|
| 2026.07.31 | ₩5,995 | ₩6,169 | ₩5,795 | ₩5,955 | -0.67% | 9.7만 |
|---|
| 2026.07.30 | ₩5,849 | ₩6,476 | ₩5,849 | ₩6,076 | +3.88% | 21.5만 |
|---|
| 2026.07.29 | ₩6,142 | ₩6,182 | ₩5,541 | ₩5,822 | -5.22% | 17.3만 |
|---|
| 2026.07.28 | ₩5,768 | ₩6,423 | ₩5,648 | ₩6,169 | +6.94% | 30.6만 |
|---|
| 2026.07.27 | ₩4,553 | ₩6,476 | ₩4,406 | ₩6,062 | +33.14% | 117.2만 |
|---|
| 2026.07.24 | ₩4,807 | ₩4,834 | ₩4,193 | ₩4,286 | -10.83% | 10.6만 |
|---|
| 2026.07.23 | ₩5,395 | ₩5,395 | ₩4,954 | ₩4,954 | -8.17% | 15.2만 |
|---|
| 2026.07.22 | ₩5,488 | ₩5,488 | ₩5,234 | ₩5,288 | -3.65% | 13만 |
|---|
| 2026.07.21 | ₩5,808 | ₩5,849 | ₩5,021 | ₩5,314 | -8.51% | 12.8만 |
|---|
| 2026.07.20 | ₩5,448 | ₩5,862 | ₩5,221 | ₩5,728 | +5.15% | 12.2만 |
|---|
| 2026.07.17 | ₩5,074 | ₩5,368 | ₩4,687 | ₩5,194 | +2.37% | 8.4만 |
|---|
| 2026.07.16 | ₩5,341 | ₩5,488 | ₩4,927 | ₩5,087 | -4.75% | 9.6만 |
|---|
| 2026.07.15 | ₩5,395 | ₩5,515 | ₩4,834 | ₩5,127 | -4.95% | 5.8만 |
|---|
| 2026.07.14 | ₩5,488 | ₩5,488 | ₩5,114 | ₩5,274 | -3.89% | 9만 |
|---|
| 2026.07.13 | ₩5,969 | ₩6,196 | ₩5,288 | ₩5,395 | -9.62% | 6.5만 |
|---|
| 2026.07.10 | ₩6,196 | ₩6,196 | ₩5,795 | ₩5,795 | -6.47% | 8.8만 |
|---|
| 2026.07.09 | ₩6,129 | ₩6,409 | ₩6,129 | ₩6,196 | +1.09% | 6.6만 |
|---|
| 2026.07.08 | ₩6,369 | ₩6,610 | ₩6,209 | ₩6,209 | -2.52% | 5.5만 |
|---|
| 2026.07.07 | ₩6,583 | ₩6,943 | ₩6,276 | ₩6,556 | -0.41% | 4.6만 |
|---|
| 2026.07.06 | ₩6,716 | ₩6,743 | ₩6,530 | ₩6,570 | -2.19% | 5.3만 |
|---|
| 2026.07.02 | ₩6,890 | ₩7,050 | ₩6,489 | ₩6,783 | -1.55% | 3.1만 |
|---|
| 2026.07.01 | ₩6,770 | ₩6,810 | ₩6,570 | ₩6,743 | -0.39% | 1.4만 |
|---|
| 2026.06.30 | ₩6,877 | ₩6,997 | ₩6,489 | ₩6,543 | -4.85% | 4.1만 |
|---|
| 2026.06.29 | ₩6,797 | ₩6,797 | ₩6,610 | ₩6,743 | -0.79% | 1만 |
|---|
| 2026.06.26 | ₩6,543 | ₩6,810 | ₩6,543 | ₩6,810 | +4.08% | 1.3만 |
|---|
| 2026.06.25 | ₩6,890 | ₩6,890 | ₩6,383 | ₩6,503 | -5.62% | 2.5만 |
|---|
| 2026.06.24 | ₩6,797 | ₩6,823 | ₩6,543 | ₩6,610 | -2.75% | 2.5만 |
|---|
| 2026.06.23 | ₩6,556 | ₩6,810 | ₩6,556 | ₩6,703 | +2.24% | 9.6천 |
|---|
| 2026.06.22 | ₩6,810 | ₩6,823 | ₩6,676 | ₩6,757 | -0.78% | 1.4만 |
|---|
| 2026.06.18 | ₩6,596 | ₩6,957 | ₩6,543 | ₩6,610 | +0.20% | 1.7만 |
|---|
| 2026.06.17 | ₩6,903 | ₩6,943 | ₩6,489 | ₩6,596 | -4.45% | 3.5만 |
|---|
| 2026.06.16 | ₩7,077 | ₩7,090 | ₩6,743 | ₩6,837 | -3.40% | 4.1만 |
|---|
| 2026.06.15 | ₩6,503 | ₩7,424 | ₩6,503 | ₩7,264 | +11.70% | 6.2만 |
|---|
| 2026.06.12 | ₩6,102 | ₩6,516 | ₩6,076 | ₩6,303 | +3.28% | 3.3만 |
|---|
| 2026.06.11 | ₩5,728 | ₩6,343 | ₩5,688 | ₩6,116 | +6.76% | 1.6만 |
|---|
| 2026.06.10 | ₩5,715 | ₩6,169 | ₩5,608 | ₩5,822 | +1.87% | 3만 |
|---|
| 2026.06.09 | ₩6,409 | ₩6,516 | ₩5,808 | ₩5,808 | -9.38% | 4만 |
|---|
| 2026.06.08 | ₩6,062 | ₩6,409 | ₩6,062 | ₩6,316 | +4.19% | 2.1만 |
|---|
| 2026.06.05 | ₩6,062 | ₩6,583 | ₩6,062 | ₩6,262 | +3.30% | 4.4만 |
|---|
| 2026.06.04 | ₩5,742 | ₩6,316 | ₩5,648 | ₩6,222 | +8.37% | 8.2만 |
|---|
| 2026.06.03 | ₩6,102 | ₩6,556 | ₩5,808 | ₩5,889 | -3.50% | 2.8만 |
|---|
| 2026.06.02 | ₩6,476 | ₩6,583 | ₩5,982 | ₩6,089 | -5.98% | 2.8만 |
|---|
| 2026.06.01 | ₩6,890 | ₩7,117 | ₩6,436 | ₩6,476 | -6.01% | 3.4만 |
|---|
| 2026.05.29 | ₩7,037 | ₩7,037 | ₩6,863 | ₩7,024 | -0.19% | 2.6만 |
|---|
| 2026.05.28 | ₩7,331 | ₩7,464 | ₩6,970 | ₩7,197 | -1.82% | 3.2만 |
|---|
| 2026.05.27 | ₩7,064 | ₩7,264 | ₩6,970 | ₩7,010 | -0.76% | 1.6만 |
|---|
| 2026.05.26 | ₩7,264 | ₩7,317 | ₩6,997 | ₩7,037 | -3.13% | 3만 |
|---|
| 2026.05.22 | ₩7,304 | ₩7,344 | ₩7,050 | ₩7,090 | -2.93% | 3.3만 |
|---|
| 2026.05.21 | ₩7,144 | ₩7,344 | ₩7,077 | ₩7,197 | +0.75% | 1.3만 |
|---|
| 2026.05.20 | ₩7,357 | ₩7,357 | ₩6,984 | ₩7,144 | -2.90% | 4만 |
|---|
| 2026.05.19 | ₩7,117 | ₩7,665 | ₩6,943 | ₩7,117 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩7,411 | ₩7,411 | ₩6,863 | ₩7,117 | -3.96% | 2.2만 |
|---|
| 2026.05.15 | ₩7,798 | ₩7,958 | ₩7,478 | ₩7,558 | -3.08% | 2.2만 |
|---|
| 2026.05.14 | ₩8,519 | ₩8,639 | ₩8,092 | ₩8,119 | -4.70% | 2.5만 |
|---|
| 2026.05.13 | ₩8,452 | ₩9,080 | ₩8,305 | ₩8,332 | -1.42% | 2.2만 |
|---|
| 2026.05.12 | ₩8,532 | ₩8,746 | ₩8,038 | ₩8,746 | +2.50% | 3.8만 |
|---|
| 2026.05.11 | ₩7,624 | ₩8,906 | ₩7,624 | ₩8,693 | +14.01% | 9.6만 |
|---|
| 2026.05.08 | ₩7,624 | ₩7,785 | ₩7,384 | ₩7,745 | +1.58% | 2.6만 |
|---|
| 2026.05.07 | ₩7,851 | ₩7,892 | ₩7,531 | ₩7,558 | -3.74% | 3.1만 |
|---|
| 2026.05.06 | ₩7,691 | ₩7,785 | ₩7,451 | ₩7,691 | 0.00% | 9천 |
|---|
| 2026.05.05 | ₩7,090 | ₩7,651 | ₩7,090 | ₩7,611 | +7.34% | 4.3만 |
|---|
| 2026.05.04 | ₩7,371 | ₩7,678 | ₩7,064 | ₩7,064 | -4.17% | 3만 |
|---|
| 2026.05.01 | ₩7,251 | ₩7,518 | ₩7,251 | ₩7,464 | +2.95% | 9.9천 |
|---|
| 2026.04.30 | ₩6,970 | ₩7,451 | ₩6,957 | ₩7,211 | +3.45% | 1.7만 |
|---|
| 2026.04.29 | ₩7,077 | ₩7,237 | ₩6,810 | ₩6,984 | -1.32% | 9.6만 |
|---|
| 2026.04.28 | ₩6,984 | ₩7,624 | ₩6,810 | ₩7,251 | +3.82% | 6.4만 |
|---|
| 2026.04.27 | ₩7,598 | ₩7,598 | ₩7,064 | ₩7,130 | -6.15% | 1.8만 |
|---|
| 2026.04.24 | ₩7,451 | ₩7,624 | ₩7,397 | ₩7,544 | +1.25% | 2.6만 |
|---|
| 2026.04.23 | ₩7,731 | ₩7,731 | ₩7,077 | ₩7,344 | -5.01% | 3.3만 |
|---|
| 2026.04.22 | ₩7,972 | ₩7,972 | ₩7,344 | ₩7,518 | -5.70% | 1.4만 |
|---|
| 2026.04.21 | ₩7,771 | ₩7,892 | ₩7,371 | ₩7,731 | -0.52% | 2만 |
|---|
| 2026.04.20 | ₩7,211 | ₩7,571 | ₩7,144 | ₩7,571 | +5.00% | 2.9만 |
|---|
| 2026.04.17 | ₩7,264 | ₩7,371 | ₩7,104 | ₩7,224 | -0.55% | 3.8만 |
|---|
| 2026.04.16 | ₩7,291 | ₩7,504 | ₩7,090 | ₩7,090 | -2.75% | 5.9만 |
|---|
| 2026.04.15 | ₩7,104 | ₩7,357 | ₩6,877 | ₩7,211 | +1.50% | 6.2만 |
|---|
| 2026.04.14 | ₩7,251 | ₩7,344 | ₩7,077 | ₩7,184 | -0.92% | 3.6만 |
|---|
| 2026.04.13 | ₩7,184 | ₩7,211 | ₩6,730 | ₩6,984 | -2.79% | 4.2만 |
|---|
| 2026.04.10 | ₩7,397 | ₩7,397 | ₩6,676 | ₩6,823 | -7.76% | 2.7만 |
|---|
| 2026.04.09 | ₩7,571 | ₩7,571 | ₩6,877 | ₩6,943 | -8.29% | 4.6만 |
|---|
| 2026.04.08 | ₩7,798 | ₩7,798 | ₩7,104 | ₩7,317 | -6.16% | 4.9만 |
|---|
| 2026.04.07 | ₩7,731 | ₩7,731 | ₩7,010 | ₩7,384 | -4.49% | 10.8만 |
|---|
| 2026.04.06 | ₩7,050 | ₩7,678 | ₩7,050 | ₩7,117 | +0.95% | 3.5만 |
|---|
| 2026.04.02 | ₩7,317 | ₩7,317 | ₩7,130 | ₩7,224 | -1.28% | 1.7만 |
|---|
| 2026.04.01 | ₩7,277 | ₩7,464 | ₩7,117 | ₩7,157 | -1.65% | 1.1만 |
|---|
| 2026.03.31 | ₩7,304 | ₩7,611 | ₩7,144 | ₩7,317 | +0.18% | 4.2만 |
|---|
| 2026.03.30 | ₩7,077 | ₩7,144 | ₩6,810 | ₩7,050 | -0.38% | 1.6만 |
|---|
| 2026.03.27 | ₩6,943 | ₩7,344 | ₩6,943 | ₩7,077 | +1.92% | 7.8천 |
|---|
| 2026.03.26 | ₩7,811 | ₩7,878 | ₩6,823 | ₩6,984 | -10.60% | 7.3만 |
|---|
| 2026.03.25 | ₩8,012 | ₩8,212 | ₩7,811 | ₩7,811 | -2.50% | 3.6만 |
|---|
| 2026.03.24 | ₩7,771 | ₩7,945 | ₩7,611 | ₩7,731 | -0.52% | 4.7만 |
|---|
| 2026.03.23 | ₩7,130 | ₩8,092 | ₩7,130 | ₩7,771 | +8.99% | 4.6만 |
|---|
| 2026.03.20 | ₩7,090 | ₩7,197 | ₩6,943 | ₩7,144 | +0.75% | 2.5천 |
|---|
| 2026.03.19 | ₩7,464 | ₩7,624 | ₩7,130 | ₩7,397 | -0.89% | 3.5천 |
|---|
| 2026.03.18 | ₩8,159 | ₩8,639 | ₩7,438 | ₩7,611 | -6.71% | 3.3만 |
|---|
| 2026.03.17 | ₩8,319 | ₩8,466 | ₩7,518 | ₩8,159 | -1.93% | 1.3만 |
|---|
| 2026.03.16 | ₩8,639 | ₩8,786 | ₩7,811 | ₩8,265 | -4.33% | 1.7만 |
|---|
| 2026.03.13 | ₩8,332 | ₩8,346 | ₩7,705 | ₩7,811 | -6.25% | 1.5만 |
|---|
| 2026.03.12 | ₩7,611 | ₩8,212 | ₩7,531 | ₩7,785 | +2.28% | 1.7만 |
|---|
| 2026.03.11 | ₩8,199 | ₩9,013 | ₩8,199 | ₩8,279 | +0.98% | 2.9만 |
|---|
| 2026.03.10 | ₩8,212 | ₩9,253 | ₩8,145 | ₩8,199 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩7,665 | ₩8,679 | ₩7,665 | ₩8,479 | +10.63% | 3만 |
|---|
| 2026.03.06 | ₩8,519 | ₩8,519 | ₩7,638 | ₩7,691 | -9.72% | 2.4만 |
|---|
| 2026.03.05 | ₩8,439 | ₩8,492 | ₩7,691 | ₩8,292 | -1.74% | 2.1만 |
|---|
| 2026.03.04 | ₩7,998 | ₩8,906 | ₩7,958 | ₩8,613 | +7.68% | 3.6만 |
|---|
| 2026.03.03 | ₩7,130 | ₩7,811 | ₩7,130 | ₩7,785 | +9.18% | 2.1만 |
|---|
| 2026.03.02 | ₩7,678 | ₩7,691 | ₩7,090 | ₩7,371 | -4.00% | 2.3만 |
|---|
| 2026.02.27 | ₩7,678 | ₩7,745 | ₩7,504 | ₩7,518 | -2.09% | 1천 |
|---|
| 2026.02.26 | ₩7,731 | ₩8,065 | ₩7,411 | ₩7,411 | -4.15% | 7.1천 |
|---|
| 2026.02.25 | ₩7,905 | ₩8,386 | ₩7,251 | ₩7,771 | -1.69% | 1.4만 |
|---|
| 2026.02.24 | ₩6,943 | ₩7,998 | ₩6,943 | ₩7,905 | +13.85% | 5.2만 |
|---|
| 2026.02.23 | ₩6,810 | ₩7,077 | ₩6,676 | ₩6,730 | -1.18% | 3.1만 |
|---|
| 2026.02.20 | ₩7,304 | ₩7,304 | ₩6,810 | ₩6,810 | -6.76% | 1.4만 |
|---|
| 2026.02.19 | ₩7,584 | ₩7,584 | ₩7,064 | ₩7,064 | -6.87% | 2.8만 |
|---|
| 2026.02.18 | ₩7,478 | ₩7,611 | ₩7,090 | ₩7,104 | -5.00% | 6.4천 |
|---|
| 2026.02.17 | ₩7,438 | ₩7,558 | ₩7,344 | ₩7,344 | -1.26% | 2만 |
|---|
| 2026.02.13 | ₩7,544 | ₩8,305 | ₩7,544 | ₩7,544 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩7,678 | ₩7,771 | ₩7,544 | ₩7,544 | -1.74% | 1.5만 |
|---|
| 2026.02.11 | ₩8,119 | ₩8,119 | ₩7,718 | ₩7,932 | -2.30% | 2.9만 |
|---|
| 2026.02.10 | ₩8,065 | ₩8,492 | ₩7,878 | ₩7,878 | -2.32% | 1.5만 |
|---|
| 2026.02.09 | ₩7,758 | ₩8,012 | ₩7,478 | ₩7,825 | +0.86% | 3.3만 |
|---|
| 2026.02.06 | ₩6,930 | ₩7,905 | ₩6,930 | ₩7,798 | +12.52% | 2.2만 |
|---|
| 2026.02.05 | ₩7,905 | ₩8,012 | ₩6,716 | ₩6,757 | -14.53% | 4.4만 |
|---|
| 2026.02.04 | ₩8,145 | ₩8,292 | ₩7,878 | ₩7,998 | -1.80% | 3.8만 |
|---|
| 2026.02.03 | ₩8,172 | ₩8,880 | ₩8,119 | ₩8,279 | +1.31% | 4.9만 |
|---|
| 2026.02.02 | ₩8,279 | ₩8,532 | ₩8,145 | ₩8,279 | 0.00% | 4.6만 |
|---|
| 2026.01.30 | ₩8,399 | ₩8,960 | ₩8,305 | ₩8,426 | +0.32% | 2.7만 |
|---|
| 2026.01.29 | ₩9,013 | ₩9,013 | ₩8,479 | ₩8,519 | -5.48% | 3.4만 |
|---|
| 2026.01.28 | ₩9,187 | ₩9,521 | ₩9,080 | ₩9,133 | -0.58% | 8.1만 |
|---|
| 2026.01.27 | ₩9,347 | ₩9,561 | ₩9,013 | ₩9,173 | -1.86% | 8만 |
|---|
| 2026.01.26 | ₩9,667 | ₩9,908 | ₩9,360 | ₩9,494 | -1.80% | 6.8만 |
|---|
| 2026.01.23 | ₩9,347 | ₩10,108 | ₩8,786 | ₩9,948 | +6.43% | 7.3만 |
|---|
| 2026.01.22 | ₩9,133 | ₩9,681 | ₩8,626 | ₩9,494 | +3.95% | 7.2만 |
|---|
| 2026.01.21 | ₩8,813 | ₩9,507 | ₩8,693 | ₩9,240 | +4.85% | 6.2만 |
|---|
| 2026.01.20 | ₩8,866 | ₩9,213 | ₩8,840 | ₩9,013 | +1.66% | 5.9만 |
|---|
| 2026.01.16 | ₩8,693 | ₩9,294 | ₩8,613 | ₩9,120 | +4.92% | 2.8만 |
|---|
| 2026.01.15 | ₩8,880 | ₩8,880 | ₩8,546 | ₩8,679 | -2.26% | 1.2만 |
|---|
| 2026.01.14 | ₩9,347 | ₩9,347 | ₩8,693 | ₩8,986 | -3.86% | 1.7만 |
|---|
| 2026.01.13 | ₩9,294 | ₩9,440 | ₩8,960 | ₩9,213 | -0.86% | 3.2만 |
|---|
| 2026.01.12 | ₩8,639 | ₩9,561 | ₩8,639 | ₩9,187 | +6.34% | 1.7만 |
|---|
| 2026.01.09 | ₩8,799 | ₩9,133 | ₩8,679 | ₩8,840 | +0.46% | 4.8만 |
|---|
| 2026.01.08 | ₩8,679 | ₩8,946 | ₩8,626 | ₩8,626 | -0.62% | 3.4만 |
|---|
| 2026.01.07 | ₩8,813 | ₩9,294 | ₩8,145 | ₩8,973 | +1.82% | 3.2만 |
|---|
| 2026.01.06 | ₩8,746 | ₩9,347 | ₩8,706 | ₩8,906 | +1.83% | 3.3만 |
|---|
| 2026.01.05 | ₩8,759 | ₩9,013 | ₩8,412 | ₩8,813 | +0.61% | 2.7만 |
|---|
| 2026.01.02 | ₩8,946 | ₩8,946 | ₩8,145 | ₩8,319 | -7.01% | 1.3만 |
|---|
| 2025.12.31 | ₩8,653 | ₩8,693 | ₩8,279 | ₩8,506 | -1.70% | 2.3만 |
|---|
| 2025.12.30 | ₩9,053 | ₩9,227 | ₩8,613 | ₩8,626 | -4.72% | 2만 |
|---|
| 2025.12.29 | ₩9,480 | ₩9,934 | ₩8,920 | ₩8,973 | -5.35% | 2.1만 |
|---|
| 2025.12.26 | ₩9,294 | ₩9,814 | ₩9,080 | ₩9,400 | +1.15% | 2.2만 |
|---|
| 2025.12.24 | ₩9,547 | ₩9,721 | ₩8,786 | ₩9,227 | -3.36% | 10.2만 |
|---|
| 2025.12.23 | ₩9,881 | ₩10,696 | ₩9,347 | ₩9,641 | -2.43% | 6.7만 |
|---|
| 2025.12.22 | ₩10,842 | ₩11,096 | ₩10,108 | ₩10,148 | -6.40% | 7.1만 |
|---|
| 2025.12.19 | ₩10,295 | ₩11,003 | ₩10,295 | ₩10,976 | +6.61% | 6.7만 |
|---|
| 2025.12.18 | ₩10,081 | ₩10,549 | ₩10,055 | ₩10,295 | +2.12% | 3.9만 |
|---|
| 2025.12.17 | ₩10,215 | ₩10,802 | ₩10,081 | ₩10,148 | -0.65% | 3.7만 |
|---|
| 2025.12.16 | ₩10,015 | ₩10,375 | ₩9,894 | ₩10,255 | +2.40% | 1.9만 |
|---|
| 2025.12.15 | ₩9,788 | ₩9,975 | ₩9,561 | ₩9,854 | +0.68% | 9.6천 |
|---|
| 2025.12.12 | ₩9,587 | ₩10,549 | ₩9,480 | ₩9,854 | +2.79% | 2만 |
|---|
| 2025.12.11 | ₩9,734 | ₩10,121 | ₩9,120 | ₩9,961 | +2.33% | 1.6만 |
|---|
| 2025.12.10 | ₩9,788 | ₩10,202 | ₩9,147 | ₩9,975 | +1.91% | 2.6만 |
|---|
| 2025.12.09 | ₩9,681 | ₩10,121 | ₩9,641 | ₩9,908 | +2.34% | 4만 |
|---|
| 2025.12.08 | ₩9,374 | ₩9,961 | ₩9,213 | ₩9,748 | +3.99% | 1.2만 |
|---|
| 2025.12.05 | ₩9,294 | ₩9,921 | ₩9,213 | ₩9,614 | +3.45% | 8.3만 |
|---|
| 2025.12.04 | ₩9,120 | ₩9,494 | ₩8,946 | ₩9,240 | +1.32% | 1.7만 |
|---|
| 2025.12.03 | ₩9,093 | ₩9,748 | ₩8,866 | ₩8,946 | -1.62% | 3.4만 |
|---|
| 2025.12.02 | ₩9,053 | ₩9,854 | ₩9,053 | ₩9,080 | +0.29% | 7.5만 |
|---|
| 2025.12.01 | ₩9,280 | ₩9,400 | ₩8,813 | ₩9,026 | -2.73% | 1.8만 |
|---|
| 2025.11.28 | ₩9,547 | ₩9,841 | ₩9,414 | ₩9,574 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩10,976 | ₩10,976 | ₩9,360 | ₩9,547 | -13.02% | 2.1만 |
|---|
| 2025.11.25 | ₩10,242 | ₩10,242 | ₩9,748 | ₩10,015 | -2.22% | 6.4만 |
|---|
| 2025.11.24 | ₩9,828 | ₩10,041 | ₩9,213 | ₩9,894 | +0.68% | 3.7만 |
|---|
| 2025.11.21 | ₩8,439 | ₩9,534 | ₩8,332 | ₩9,360 | +10.92% | 10.1만 |
|---|
| 2025.11.20 | ₩8,679 | ₩9,253 | ₩8,346 | ₩8,466 | -2.46% | 7.3만 |
|---|
| 2025.11.19 | ₩8,359 | ₩8,626 | ₩7,945 | ₩8,292 | -0.80% | 4만 |
|---|
| 2025.11.18 | ₩8,466 | ₩8,773 | ₩8,359 | ₩8,492 | +0.32% | 1.7만 |
|---|
| 2025.11.17 | ₩8,559 | ₩9,748 | ₩8,399 | ₩8,653 | +1.09% | 3.3만 |
|---|
| 2025.11.14 | ₩8,693 | ₩9,521 | ₩8,639 | ₩8,733 | +0.46% | 6.8만 |
|---|
| 2025.11.13 | ₩9,774 | ₩9,814 | ₩8,666 | ₩9,147 | -6.42% | 4만 |
|---|
| 2025.11.12 | ₩10,642 | ₩10,642 | ₩9,721 | ₩9,801 | -7.90% | 1.7만 |
|---|
| 2025.11.11 | ₩10,388 | ₩10,469 | ₩9,948 | ₩10,255 | -1.29% | 4.7만 |
|---|
| 2025.11.10 | ₩10,348 | ₩11,163 | ₩10,348 | ₩10,522 | +1.68% | 8만 |
|---|
| 2025.11.07 | ₩10,522 | ₩10,682 | ₩9,881 | ₩10,081 | -4.19% | 3.7만 |
|---|
| 2025.11.06 | ₩11,150 | ₩11,216 | ₩10,642 | ₩10,762 | -3.47% | 2.1만 |
|---|
| 2025.11.05 | ₩10,722 | ₩11,310 | ₩10,682 | ₩11,029 | +2.86% | 4.5만 |
|---|
| 2025.11.04 | ₩11,483 | ₩12,031 | ₩10,816 | ₩10,829 | -5.70% | 5.6만 |
|---|
| 2025.11.03 | ₩12,832 | ₩12,832 | ₩11,670 | ₩11,684 | -8.95% | 4.5만 |
|---|
| 2025.10.31 | ₩12,512 | ₩13,032 | ₩12,298 | ₩12,792 | +2.24% | 9.7만 |
|---|
| 2025.10.30 | ₩12,204 | ₩12,658 | ₩12,204 | ₩12,365 | +1.31% | 7.5만 |
|---|
| 2025.10.29 | ₩13,313 | ₩13,500 | ₩12,498 | ₩12,525 | -5.92% | 6.8만 |
|---|
| 2025.10.28 | ₩13,580 | ₩14,074 | ₩13,219 | ₩13,339 | -1.77% | 15.6만 |
|---|
| 2025.10.27 | ₩13,273 | ₩14,020 | ₩12,765 | ₩13,607 | +2.52% | 15.5만 |
|---|
| 2025.10.24 | ₩12,592 | ₩13,153 | ₩12,472 | ₩13,046 | +3.61% | 13.6만 |
|---|
| 2025.10.23 | ₩12,058 | ₩12,592 | ₩11,977 | ₩12,592 | +4.43% | 10.9만 |
|---|
| 2025.10.22 | ₩11,884 | ₩12,405 | ₩11,510 | ₩11,937 | +0.45% | 5.3만 |
|---|
| 2025.10.21 | ₩12,151 | ₩12,418 | ₩11,817 | ₩11,964 | -1.54% | 12.4만 |
|---|
| 2025.10.20 | ₩11,791 | ₩12,418 | ₩11,443 | ₩12,231 | +3.74% | 14.6만 |
|---|
| 2025.10.17 | ₩11,710 | ₩12,018 | ₩11,350 | ₩11,377 | -2.85% | 5만 |
|---|
| 2025.10.16 | ₩12,151 | ₩12,418 | ₩11,964 | ₩11,964 | -1.54% | 4.7만 |
|---|
| 2025.10.15 | ₩13,153 | ₩13,353 | ₩12,218 | ₩12,391 | -5.79% | 13.8만 |
|---|
| 2025.10.14 | ₩12,472 | ₩13,339 | ₩11,937 | ₩12,899 | +3.43% | 9.1만 |
|---|
| 2025.10.13 | ₩12,712 | ₩13,353 | ₩12,151 | ₩12,992 | +2.21% | 15.5만 |
|---|
| 2025.10.10 | ₩14,968 | ₩14,968 | ₩12,285 | ₩12,351 | -17.48% | 12.4만 |
|---|