시장 데이터를 불러오는 중
전체 종목
넥슨 인터내셔널 과거 주가
Nexxen International Ltd. - Ordinary Shares · NEXN · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexxen International Ltd. - Ordinary Shares · NEXN · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,167 | ₩12,181 | ₩11,859 | ₩11,993 | -1.43% | 23.8만 |
| 2026.10.08 | ₩11,953 | ₩12,141 | ₩11,846 | ₩12,141 | +1.57% | 33.5만 |
| 2026.10.07 | ₩11,631 | ₩11,993 | ₩11,524 | ₩11,993 | +3.11% | 33.3만 |
| 2026.10.06 | ₩11,725 | ₩11,752 | ₩11,564 | ₩11,685 | -0.34% | 25.3만 |
| 2026.10.05 | ₩11,765 | ₩11,940 | ₩11,584 | ₩11,658 | -0.91% | 40.3만 |
| 2026.10.02 | ₩12,167 | ₩12,234 | ₩11,618 | ₩11,806 | -2.97% | 36.6만 |
| 2026.10.01 | ₩12,074 | ₩12,301 | ₩11,832 | ₩12,154 | +0.67% | 60.5만 |
| 2026.09.30 | ₩11,966 | ₩12,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| +0.78% |
| 57.8만 |
| 2026.09.29 | ₩11,966 | ₩11,966 | ₩11,538 | ₩11,966 | 0.00% | 36만 |
|---|
| 2026.09.28 | ₩11,605 | ₩11,772 | ₩11,390 | ₩11,765 | +1.39% | 44.8만 |
|---|
| 2026.09.25 | ₩11,832 | ₩11,953 | ₩11,645 | ₩11,658 | -1.47% | 26.4만 |
|---|
| 2026.09.24 | ₩11,564 | ₩11,926 | ₩11,404 | ₩11,899 | +2.90% | 38.2만 |
|---|
| 2026.09.23 | ₩11,819 | ₩11,819 | ₩11,464 | ₩11,564 | -2.15% | 29.9만 |
|---|
| 2026.09.22 | ₩12,060 | ₩12,194 | ₩11,685 | ₩11,899 | -1.33% | 32.8만 |
|---|
| 2026.09.21 | ₩11,765 | ₩11,926 | ₩11,578 | ₩11,886 | +1.03% | 41.3만 |
|---|
| 2026.09.18 | ₩12,033 | ₩12,033 | ₩11,591 | ₩11,672 | -3.01% | 64.3만 |
|---|
| 2026.09.17 | ₩12,328 | ₩12,328 | ₩12,020 | ₩12,033 | -2.39% | 35만 |
|---|
| 2026.09.16 | ₩12,342 | ₩12,435 | ₩12,047 | ₩12,248 | -0.76% | 37.9만 |
|---|
| 2026.09.15 | ₩12,516 | ₩12,529 | ₩12,141 | ₩12,395 | -0.96% | 55.6만 |
|---|
| 2026.09.14 | ₩12,422 | ₩12,636 | ₩12,288 | ₩12,543 | +0.97% | 74.2만 |
|---|
| 2026.09.11 | ₩12,435 | ₩12,543 | ₩12,194 | ₩12,275 | -1.29% | 30.3만 |
|---|
| 2026.09.10 | ₩12,248 | ₩12,422 | ₩12,194 | ₩12,328 | +0.66% | 31.9만 |
|---|
| 2026.09.09 | ₩12,556 | ₩12,650 | ₩12,194 | ₩12,288 | -2.13% | 49.5만 |
|---|
| 2026.09.08 | ₩12,717 | ₩12,757 | ₩12,348 | ₩12,583 | -1.05% | 41.6만 |
|---|
| 2026.09.04 | ₩12,878 | ₩12,878 | ₩12,636 | ₩12,811 | -0.52% | 51.6만 |
|---|
| 2026.09.03 | ₩13,387 | ₩13,534 | ₩12,770 | ₩12,878 | -3.80% | 36.3만 |
|---|
| 2026.09.02 | ₩12,891 | ₩13,253 | ₩12,730 | ₩13,199 | +2.39% | 59.8만 |
|---|
| 2026.09.01 | ₩13,052 | ₩13,052 | ₩12,744 | ₩12,864 | -1.44% | 63.3만 |
|---|
| 2026.08.31 | ₩13,722 | ₩13,722 | ₩12,985 | ₩13,065 | -4.79% | 38.7만 |
|---|
| 2026.08.28 | ₩13,588 | ₩13,869 | ₩13,025 | ₩13,708 | +0.89% | 41.9만 |
|---|
| 2026.08.27 | ₩13,481 | ₩13,695 | ₩13,300 | ₩13,561 | +0.60% | 38.8만 |
|---|
| 2026.08.26 | ₩13,628 | ₩13,628 | ₩13,052 | ₩13,481 | -1.08% | 58.9만 |
|---|
| 2026.08.25 | ₩13,373 | ₩13,682 | ₩13,038 | ₩13,628 | +1.90% | 59.4만 |
|---|
| 2026.08.24 | ₩13,521 | ₩13,896 | ₩13,320 | ₩13,400 | -0.89% | 56.3만 |
|---|
| 2026.08.21 | ₩13,025 | ₩13,829 | ₩12,744 | ₩13,775 | +5.76% | 94.9만 |
|---|
| 2026.08.20 | ₩13,481 | ₩13,775 | ₩12,998 | ₩13,052 | -3.18% | 50.2만 |
|---|
| 2026.08.19 | ₩13,708 | ₩13,722 | ₩13,400 | ₩13,467 | -1.76% | 38.3만 |
|---|
| 2026.08.18 | ₩14,084 | ₩14,204 | ₩13,668 | ₩13,722 | -2.57% | 39.2만 |
|---|
| 2026.08.17 | ₩13,909 | ₩14,204 | ₩13,514 | ₩14,110 | +1.45% | 59.4만 |
|---|
| 2026.08.14 | ₩14,392 | ₩14,539 | ₩13,936 | ₩14,030 | -2.51% | 41.8만 |
|---|
| 2026.08.13 | ₩15,142 | ₩15,142 | ₩13,695 | ₩14,392 | -4.96% | 67.7만 |
|---|
| 2026.08.12 | ₩13,601 | ₩14,801 | ₩13,414 | ₩14,392 | +5.81% | 84.5만 |
|---|
| 2026.08.11 | ₩14,338 | ₩14,499 | ₩13,909 | ₩14,043 | -2.06% | 40.9만 |
|---|
| 2026.08.10 | ₩14,486 | ₩14,486 | ₩13,856 | ₩14,405 | -0.56% | 49.1만 |
|---|
| 2026.08.07 | ₩14,633 | ₩14,914 | ₩14,512 | ₩14,606 | -0.18% | 62.6만 |
|---|
| 2026.08.06 | ₩13,950 | ₩14,727 | ₩13,849 | ₩14,673 | +5.19% | 46.7만 |
|---|
| 2026.08.05 | ₩14,137 | ₩14,191 | ₩13,842 | ₩14,030 | -0.76% | 45.7만 |
|---|
| 2026.08.04 | ₩13,735 | ₩14,084 | ₩13,489 | ₩14,043 | +2.24% | 42.4만 |
|---|
| 2026.08.03 | ₩13,842 | ₩14,271 | ₩13,749 | ₩13,789 | -0.39% | 37.5만 |
|---|
| 2026.07.31 | ₩13,950 | ₩14,003 | ₩13,568 | ₩13,775 | -1.25% | 41.4만 |
|---|
| 2026.07.30 | ₩14,151 | ₩14,151 | ₩12,942 | ₩14,043 | -0.76% | 55.5만 |
|---|
| 2026.07.29 | ₩14,017 | ₩14,345 | ₩13,829 | ₩14,151 | +0.96% | 77.3만 |
|---|
| 2026.07.28 | ₩13,802 | ₩14,184 | ₩13,186 | ₩14,017 | +1.55% | 58.3만 |
|---|
| 2026.07.27 | ₩13,159 | ₩13,762 | ₩13,159 | ₩13,735 | +4.38% | 41.2만 |
|---|
| 2026.07.24 | ₩13,172 | ₩13,320 | ₩12,958 | ₩13,159 | -0.10% | 32.6만 |
|---|
| 2026.07.23 | ₩12,945 | ₩13,293 | ₩12,663 | ₩13,038 | +0.72% | 44.6만 |
|---|
| 2026.07.22 | ₩13,347 | ₩13,347 | ₩12,837 | ₩13,012 | -2.51% | 49.8만 |
|---|
| 2026.07.21 | ₩13,454 | ₩13,628 | ₩13,253 | ₩13,347 | -0.80% | 42.2만 |
|---|
| 2026.07.20 | ₩13,641 | ₩13,735 | ₩13,400 | ₩13,507 | -0.98% | 32.2만 |
|---|
| 2026.07.17 | ₩13,802 | ₩13,943 | ₩13,400 | ₩13,615 | -1.36% | 65.6만 |
|---|
| 2026.07.16 | ₩13,802 | ₩14,003 | ₩13,521 | ₩13,909 | +0.78% | 87.3만 |
|---|
| 2026.07.15 | ₩13,373 | ₩13,708 | ₩13,333 | ₩13,708 | +2.51% | 47만 |
|---|
| 2026.07.14 | ₩13,132 | ₩13,400 | ₩12,904 | ₩13,293 | +1.22% | 49.5만 |
|---|
| 2026.07.13 | ₩12,998 | ₩13,541 | ₩12,650 | ₩13,226 | +1.75% | 70.4만 |
|---|
| 2026.07.10 | ₩13,038 | ₩13,152 | ₩12,777 | ₩12,938 | -0.77% | 43.6만 |
|---|
| 2026.07.09 | ₩12,904 | ₩12,998 | ₩12,422 | ₩12,891 | -0.10% | 61.4만 |
|---|
| 2026.07.08 | ₩12,476 | ₩12,543 | ₩11,524 | ₩12,087 | -3.11% | 27.8만 |
|---|
| 2026.07.07 | ₩12,623 | ₩12,864 | ₩12,315 | ₩12,583 | -0.32% | 31.6만 |
|---|
| 2026.07.06 | ₩12,784 | ₩13,029 | ₩12,409 | ₩12,489 | -2.31% | 25.4만 |
|---|
| 2026.07.02 | ₩12,797 | ₩13,025 | ₩12,556 | ₩12,797 | 0.00% | 35.2만 |
|---|
| 2026.07.01 | ₩12,194 | ₩12,784 | ₩12,114 | ₩12,784 | +4.84% | 31.7만 |
|---|
| 2026.06.30 | ₩12,141 | ₩12,382 | ₩12,020 | ₩12,100 | -0.33% | 24.4만 |
|---|
| 2026.06.29 | ₩11,819 | ₩12,328 | ₩11,658 | ₩12,181 | +3.06% | 44.9만 |
|---|
| 2026.06.26 | ₩11,377 | ₩11,725 | ₩11,028 | ₩11,605 | +2.00% | 140.8만 |
|---|
| 2026.06.25 | ₩11,511 | ₩11,752 | ₩11,082 | ₩11,377 | -1.16% | 42.4만 |
|---|
| 2026.06.24 | ₩11,564 | ₩11,846 | ₩11,444 | ₩11,471 | -0.81% | 36.9만 |
|---|
| 2026.06.23 | ₩11,404 | ₩11,645 | ₩11,229 | ₩11,578 | +1.53% | 18만 |
|---|
| 2026.06.22 | ₩11,417 | ₩11,658 | ₩11,015 | ₩11,350 | -0.59% | 35만 |
|---|
| 2026.06.18 | ₩11,605 | ₩11,725 | ₩11,270 | ₩11,524 | -0.69% | 37.3만 |
|---|
| 2026.06.17 | ₩11,765 | ₩11,873 | ₩11,397 | ₩11,497 | -2.28% | 48.9만 |
|---|
| 2026.06.16 | ₩11,645 | ₩11,993 | ₩11,457 | ₩11,725 | +0.69% | 47.6만 |
|---|
| 2026.06.15 | ₩11,417 | ₩11,698 | ₩11,390 | ₩11,645 | +2.00% | 17.9만 |
|---|
| 2026.06.12 | ₩11,551 | ₩11,698 | ₩11,296 | ₩11,497 | -0.46% | 13.4만 |
|---|
| 2026.06.11 | ₩11,631 | ₩11,631 | ₩11,296 | ₩11,511 | -1.04% | 13.1만 |
|---|
| 2026.06.10 | ₩11,390 | ₩11,765 | ₩11,377 | ₩11,618 | +2.00% | 14.6만 |
|---|
| 2026.06.09 | ₩11,270 | ₩11,611 | ₩11,182 | ₩11,457 | +1.66% | 18.6만 |
|---|
| 2026.06.08 | ₩11,270 | ₩11,404 | ₩11,059 | ₩11,310 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩11,471 | ₩11,685 | ₩11,243 | ₩11,430 | -0.35% | 17.7만 |
|---|
| 2026.06.04 | ₩11,162 | ₩11,665 | ₩11,069 | ₩11,471 | +2.76% | 24.9만 |
|---|
| 2026.06.03 | ₩11,497 | ₩11,497 | ₩10,854 | ₩11,028 | -4.08% | 27.5만 |
|---|
| 2026.06.02 | ₩11,444 | ₩11,524 | ₩11,122 | ₩11,457 | +0.12% | 23.9만 |
|---|
| 2026.06.01 | ₩11,216 | ₩11,698 | ₩11,136 | ₩11,658 | +3.94% | 31.1만 |
|---|
| 2026.05.29 | ₩11,229 | ₩11,430 | ₩10,640 | ₩11,256 | +0.24% | 20.6만 |
|---|
| 2026.05.28 | ₩11,109 | ₩11,350 | ₩10,814 | ₩11,337 | +2.05% | 22.3만 |
|---|
| 2026.05.27 | ₩10,827 | ₩11,337 | ₩10,827 | ₩11,042 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩10,935 | ₩10,975 | ₩10,713 | ₩10,854 | -0.74% | 21.6만 |
|---|
| 2026.05.22 | ₩11,042 | ₩11,323 | ₩10,894 | ₩11,095 | +0.49% | 11.1만 |
|---|
| 2026.05.21 | ₩10,854 | ₩11,082 | ₩10,720 | ₩10,961 | +0.99% | 24.2만 |
|---|
| 2026.05.20 | ₩11,082 | ₩11,203 | ₩10,854 | ₩10,961 | -1.09% | 33.2만 |
|---|
| 2026.05.19 | ₩10,720 | ₩11,390 | ₩10,600 | ₩11,176 | +4.25% | 69.6만 |
|---|
| 2026.05.18 | ₩10,238 | ₩10,821 | ₩10,177 | ₩10,720 | +4.71% | 38.3만 |
|---|
| 2026.05.15 | ₩10,559 | ₩10,841 | ₩10,104 | ₩10,305 | -2.41% | 47.5만 |
|---|
| 2026.05.14 | ₩10,345 | ₩10,975 | ₩10,064 | ₩10,827 | +4.66% | 44만 |
|---|
| 2026.05.13 | ₩10,653 | ₩10,653 | ₩9,548 | ₩10,198 | -4.28% | 57.6만 |
|---|
| 2026.05.12 | ₩9,943 | ₩10,171 | ₩9,715 | ₩9,956 | +0.13% | 23.6만 |
|---|
| 2026.05.11 | ₩10,265 | ₩10,425 | ₩9,943 | ₩10,010 | -2.48% | 25.1만 |
|---|
| 2026.05.08 | ₩10,238 | ₩10,338 | ₩9,863 | ₩10,305 | +0.65% | 15.6만 |
|---|
| 2026.05.07 | ₩10,278 | ₩10,573 | ₩10,278 | ₩10,358 | +0.78% | 20.5만 |
|---|
| 2026.05.06 | ₩10,184 | ₩10,385 | ₩9,889 | ₩10,224 | +0.39% | 24만 |
|---|
| 2026.05.05 | ₩10,265 | ₩10,345 | ₩9,970 | ₩10,157 | -1.04% | 16.4만 |
|---|
| 2026.05.04 | ₩10,090 | ₩10,365 | ₩10,084 | ₩10,291 | +1.99% | 19.8만 |
|---|
| 2026.05.01 | ₩9,916 | ₩10,265 | ₩9,916 | ₩10,144 | +2.30% | 26만 |
|---|
| 2026.04.30 | ₩9,742 | ₩9,952 | ₩9,514 | ₩9,836 | +0.96% | 20.7만 |
|---|
| 2026.04.29 | ₩9,769 | ₩9,930 | ₩9,621 | ₩9,889 | +1.23% | 24.9만 |
|---|
| 2026.04.28 | ₩9,715 | ₩9,956 | ₩9,613 | ₩9,836 | +1.24% | 25.8만 |
|---|
| 2026.04.27 | ₩9,688 | ₩9,943 | ₩9,581 | ₩9,688 | 0.00% | 31.2만 |
|---|
| 2026.04.24 | ₩9,554 | ₩9,876 | ₩9,487 | ₩9,876 | +3.37% | 23.6만 |
|---|
| 2026.04.23 | ₩9,889 | ₩9,889 | ₩9,380 | ₩9,528 | -3.66% | 17.5만 |
|---|
| 2026.04.22 | ₩9,956 | ₩10,064 | ₩9,796 | ₩9,943 | -0.13% | 25.2만 |
|---|
| 2026.04.21 | ₩10,345 | ₩10,492 | ₩9,916 | ₩9,943 | -3.89% | 30.1만 |
|---|
| 2026.04.20 | ₩10,010 | ₩10,378 | ₩9,997 | ₩10,372 | +3.61% | 47만 |
|---|
| 2026.04.17 | ₩9,970 | ₩10,198 | ₩9,909 | ₩10,037 | +0.67% | 38.9만 |
|---|
| 2026.04.16 | ₩9,796 | ₩9,943 | ₩9,635 | ₩9,916 | +1.23% | 29.2만 |
|---|
| 2026.04.15 | ₩9,394 | ₩9,889 | ₩9,394 | ₩9,715 | +3.42% | 31.3만 |
|---|
| 2026.04.14 | ₩9,487 | ₩9,715 | ₩9,300 | ₩9,447 | -0.42% | 23.1만 |
|---|
| 2026.04.13 | ₩9,112 | ₩9,554 | ₩9,079 | ₩9,474 | +3.97% | 25.2만 |
|---|
| 2026.04.10 | ₩9,179 | ₩9,306 | ₩9,059 | ₩9,179 | 0.00% | 22.6만 |
|---|
| 2026.04.09 | ₩9,099 | ₩9,266 | ₩8,925 | ₩9,166 | +0.74% | 21.1만 |
|---|
| 2026.04.08 | ₩9,166 | ₩9,340 | ₩9,018 | ₩9,219 | +0.58% | 18.6만 |
|---|
| 2026.04.07 | ₩9,059 | ₩9,193 | ₩8,831 | ₩8,871 | -2.07% | 15.1만 |
|---|
| 2026.04.06 | ₩8,844 | ₩9,193 | ₩8,831 | ₩9,152 | +3.48% | 21.3만 |
|---|
| 2026.04.02 | ₩8,724 | ₩8,898 | ₩8,496 | ₩8,858 | +1.54% | 21.6만 |
|---|
| 2026.04.01 | ₩9,260 | ₩9,380 | ₩8,456 | ₩8,750 | -5.50% | 54.9만 |
|---|
| 2026.03.31 | ₩8,737 | ₩8,831 | ₩8,201 | ₩8,737 | 0.00% | 57.7만 |
|---|
| 2026.03.30 | ₩8,697 | ₩8,992 | ₩8,697 | ₩8,791 | +1.08% | 23.2만 |
|---|
| 2026.03.27 | ₩8,777 | ₩9,012 | ₩8,697 | ₩8,710 | -0.76% | 18.6만 |
|---|
| 2026.03.26 | ₩8,724 | ₩8,978 | ₩8,724 | ₩8,911 | +2.15% | 17.3만 |
|---|
| 2026.03.25 | ₩8,978 | ₩9,079 | ₩8,590 | ₩8,804 | -1.94% | 21.1만 |
|---|
| 2026.03.24 | ₩8,791 | ₩8,965 | ₩8,643 | ₩8,938 | +1.68% | 26.3만 |
|---|
| 2026.03.23 | ₩8,710 | ₩9,260 | ₩8,670 | ₩8,817 | +1.23% | 29만 |
|---|
| 2026.03.20 | ₩8,858 | ₩9,301 | ₩8,295 | ₩8,817 | -0.45% | 84만 |
|---|
| 2026.03.19 | ₩8,992 | ₩9,328 | ₩8,764 | ₩8,884 | -1.19% | 29.5만 |
|---|
| 2026.03.18 | ₩9,072 | ₩9,233 | ₩8,925 | ₩9,126 | +0.59% | 36.8만 |
|---|
| 2026.03.17 | ₩9,554 | ₩9,796 | ₩9,246 | ₩9,260 | -3.09% | 31.9만 |
|---|
| 2026.03.16 | ₩9,930 | ₩9,930 | ₩9,072 | ₩9,461 | -4.72% | 105만 |
|---|
| 2026.03.13 | ₩10,010 | ₩10,265 | ₩9,836 | ₩9,956 | -0.54% | 36.5만 |
|---|
| 2026.03.12 | ₩9,983 | ₩10,332 | ₩9,983 | ₩10,084 | +1.01% | 81.1만 |
|---|
| 2026.03.11 | ₩9,930 | ₩10,117 | ₩9,855 | ₩10,037 | +1.08% | 27.6만 |
|---|
| 2026.03.10 | ₩9,822 | ₩9,970 | ₩9,340 | ₩9,930 | +1.09% | 46.7만 |
|---|
| 2026.03.09 | ₩9,822 | ₩9,930 | ₩9,574 | ₩9,889 | +0.68% | 36.5만 |
|---|
| 2026.03.06 | ₩9,876 | ₩10,010 | ₩9,635 | ₩9,997 | +1.22% | 36.4만 |
|---|
| 2026.03.05 | ₩9,085 | ₩10,037 | ₩8,998 | ₩10,023 | +10.32% | 66.2만 |
|---|
| 2026.03.04 | ₩8,603 | ₩9,193 | ₩8,496 | ₩8,951 | +4.05% | 46.8만 |
|---|
| 2026.03.03 | ₩8,469 | ₩8,657 | ₩8,295 | ₩8,643 | +2.06% | 41.6만 |
|---|
| 2026.03.02 | ₩8,496 | ₩8,804 | ₩8,476 | ₩8,670 | +2.05% | 30.5만 |
|---|
| 2026.02.27 | ₩8,335 | ₩8,643 | ₩8,322 | ₩8,630 | +3.54% | 33.3만 |
|---|
| 2026.02.26 | ₩8,174 | ₩8,496 | ₩8,174 | ₩8,469 | +3.61% | 38.9만 |
|---|
| 2026.02.25 | ₩7,946 | ₩8,275 | ₩7,906 | ₩8,214 | +3.37% | 27.2만 |
|---|
| 2026.02.24 | ₩7,853 | ₩8,074 | ₩7,792 | ₩7,987 | +1.71% | 23.4만 |
|---|
| 2026.02.23 | ₩8,174 | ₩8,174 | ₩7,772 | ₩7,853 | -3.93% | 39만 |
|---|
| 2026.02.20 | ₩7,973 | ₩8,342 | ₩7,933 | ₩8,228 | +3.19% | 27.3만 |
|---|
| 2026.02.19 | ₩7,960 | ₩8,141 | ₩7,933 | ₩8,054 | +1.18% | 21.9만 |
|---|
| 2026.02.18 | ₩7,920 | ₩8,074 | ₩7,866 | ₩8,027 | +1.35% | 21.3만 |
|---|
| 2026.02.17 | ₩8,174 | ₩8,241 | ₩7,826 | ₩7,920 | -3.11% | 24만 |
|---|
| 2026.02.13 | ₩8,134 | ₩8,348 | ₩8,094 | ₩8,174 | +0.49% | 24.4만 |
|---|
| 2026.02.12 | ₩8,214 | ₩8,308 | ₩8,012 | ₩8,121 | -1.14% | 34.7만 |
|---|
| 2026.02.11 | ₩8,188 | ₩8,228 | ₩7,826 | ₩8,201 | +0.16% | 27.7만 |
|---|
| 2026.02.10 | ₩8,134 | ₩8,382 | ₩8,121 | ₩8,188 | +0.66% | 36.5만 |
|---|
| 2026.02.09 | ₩9,152 | ₩9,179 | ₩8,040 | ₩8,134 | -11.13% | 60.2만 |
|---|
| 2026.02.06 | ₩7,719 | ₩7,933 | ₩7,598 | ₩7,906 | +2.43% | 24만 |
|---|
| 2026.02.05 | ₩7,906 | ₩7,960 | ₩7,585 | ₩7,638 | -3.39% | 28.5만 |
|---|
| 2026.02.04 | ₩7,638 | ₩8,000 | ₩7,571 | ₩7,920 | +3.68% | 40.9만 |
|---|
| 2026.02.03 | ₩8,255 | ₩8,255 | ₩7,504 | ₩7,665 | -7.14% | 58.1만 |
|---|
| 2026.02.02 | ₩8,281 | ₩8,563 | ₩8,188 | ₩8,322 | +0.49% | 29.4만 |
|---|
| 2026.01.30 | ₩8,000 | ₩8,308 | ₩7,993 | ₩8,281 | +3.52% | 42.6만 |
|---|
| 2026.01.29 | ₩8,469 | ₩8,615 | ₩7,786 | ₩8,080 | -4.59% | 34.2만 |
|---|
| 2026.01.28 | ₩8,764 | ₩8,871 | ₩8,482 | ₩8,509 | -2.91% | 23.8만 |
|---|
| 2026.01.27 | ₩8,710 | ₩8,811 | ₩8,590 | ₩8,750 | +0.46% | 22.1만 |
|---|
| 2026.01.26 | ₩8,737 | ₩8,837 | ₩8,590 | ₩8,710 | -0.31% | 30.5만 |
|---|
| 2026.01.23 | ₩8,683 | ₩8,837 | ₩8,590 | ₩8,630 | -0.62% | 25.8만 |
|---|
| 2026.01.22 | ₩8,442 | ₩8,837 | ₩8,429 | ₩8,750 | +3.65% | 33.3만 |
|---|
| 2026.01.21 | ₩8,147 | ₩8,442 | ₩8,147 | ₩8,362 | +2.63% | 23.5만 |
|---|
| 2026.01.20 | ₩8,040 | ₩8,268 | ₩7,879 | ₩8,174 | +1.67% | 37.7만 |
|---|
| 2026.01.16 | ₩8,214 | ₩8,342 | ₩8,067 | ₩8,255 | +0.49% | 31.9만 |
|---|
| 2026.01.15 | ₩7,973 | ₩8,268 | ₩7,945 | ₩8,228 | +3.19% | 66.3만 |
|---|
| 2026.01.14 | ₩7,879 | ₩8,027 | ₩7,853 | ₩7,973 | +1.19% | 39.5만 |
|---|
| 2026.01.13 | ₩7,987 | ₩8,000 | ₩7,772 | ₩7,946 | -0.50% | 29.9만 |
|---|
| 2026.01.12 | ₩7,960 | ₩7,987 | ₩7,732 | ₩7,933 | -0.34% | 22.1만 |
|---|
| 2026.01.09 | ₩7,893 | ₩7,987 | ₩7,665 | ₩7,960 | +0.85% | 42.2만 |
|---|
| 2026.01.08 | ₩7,799 | ₩8,013 | ₩7,772 | ₩7,866 | +0.86% | 30.4만 |
|---|
| 2026.01.07 | ₩8,094 | ₩8,233 | ₩7,705 | ₩7,906 | -2.32% | 40만 |
|---|
| 2026.01.06 | ₩8,214 | ₩8,308 | ₩8,007 | ₩8,094 | -1.47% | 51.3만 |
|---|
| 2026.01.05 | ₩8,456 | ₩8,643 | ₩8,201 | ₩8,228 | -2.69% | 72.2만 |
|---|
| 2026.01.02 | ₩9,099 | ₩9,246 | ₩8,382 | ₩8,469 | -6.92% | 50.8만 |
|---|
| 2025.12.31 | ₩8,831 | ₩8,898 | ₩8,724 | ₩8,764 | -0.76% | 30.8만 |
|---|
| 2025.12.30 | ₩8,777 | ₩8,911 | ₩8,737 | ₩8,858 | +0.92% | 21.8만 |
|---|
| 2025.12.29 | ₩8,925 | ₩9,005 | ₩8,724 | ₩8,791 | -1.50% | 33.4만 |
|---|
| 2025.12.26 | ₩8,925 | ₩9,018 | ₩8,898 | ₩8,978 | +0.60% | 16.5만 |
|---|
| 2025.12.24 | ₩8,750 | ₩8,992 | ₩8,750 | ₩8,925 | +1.99% | 16.1만 |
|---|
| 2025.12.23 | ₩8,616 | ₩8,871 | ₩8,576 | ₩8,750 | +1.56% | 29.5만 |
|---|
| 2025.12.22 | ₩8,724 | ₩8,898 | ₩8,657 | ₩8,683 | -0.46% | 31.5만 |
|---|
| 2025.12.19 | ₩8,871 | ₩9,044 | ₩8,683 | ₩8,724 | -1.66% | 80.5만 |
|---|
| 2025.12.18 | ₩9,179 | ₩9,306 | ₩8,871 | ₩8,871 | -3.36% | 85.3만 |
|---|
| 2025.12.17 | ₩9,032 | ₩9,206 | ₩8,978 | ₩9,005 | -0.30% | 30만 |
|---|
| 2025.12.16 | ₩9,099 | ₩9,199 | ₩8,971 | ₩9,032 | -0.74% | 44.4만 |
|---|
| 2025.12.15 | ₩9,126 | ₩9,474 | ₩8,965 | ₩9,099 | -0.29% | 60.4만 |
|---|
| 2025.12.12 | ₩9,045 | ₩9,179 | ₩8,911 | ₩8,951 | -1.04% | 48.4만 |
|---|
| 2025.12.11 | ₩8,911 | ₩9,085 | ₩8,832 | ₩8,898 | -0.15% | 41만 |
|---|
| 2025.12.10 | ₩8,938 | ₩9,018 | ₩8,804 | ₩8,911 | -0.30% | 27.9만 |
|---|
| 2025.12.09 | ₩8,737 | ₩9,041 | ₩8,710 | ₩8,938 | +2.30% | 28.2만 |
|---|
| 2025.12.08 | ₩8,670 | ₩8,851 | ₩8,670 | ₩8,764 | +1.08% | 29.5만 |
|---|
| 2025.12.05 | ₩8,657 | ₩8,965 | ₩8,636 | ₩8,670 | +0.15% | 29.7만 |
|---|
| 2025.12.04 | ₩8,710 | ₩8,884 | ₩8,657 | ₩8,670 | -0.46% | 27.7만 |
|---|
| 2025.12.03 | ₩8,576 | ₩8,844 | ₩8,509 | ₩8,724 | +1.72% | 25.5만 |
|---|
| 2025.12.02 | ₩8,791 | ₩8,817 | ₩8,523 | ₩8,563 | -2.59% | 31.8만 |
|---|
| 2025.12.01 | ₩8,603 | ₩8,992 | ₩8,536 | ₩8,737 | +1.56% | 29.1만 |
|---|
| 2025.11.28 | ₩8,657 | ₩8,837 | ₩8,657 | ₩8,670 | +0.15% | 16.3만 |
|---|
| 2025.11.26 | ₩8,724 | ₩8,844 | ₩8,630 | ₩8,657 | -0.77% | 22.5만 |
|---|
| 2025.11.25 | ₩8,670 | ₩8,804 | ₩8,616 | ₩8,737 | +0.77% | 25.6만 |
|---|
| 2025.11.24 | ₩8,791 | ₩8,884 | ₩8,630 | ₩8,657 | -1.52% | 38.3만 |
|---|
| 2025.11.21 | ₩8,697 | ₩9,099 | ₩8,670 | ₩8,791 | +1.08% | 39만 |
|---|
| 2025.11.20 | ₩8,764 | ₩9,132 | ₩8,563 | ₩8,697 | -0.76% | 59.6만 |
|---|
| 2025.11.19 | ₩9,018 | ₩9,018 | ₩8,456 | ₩8,523 | -5.50% | 51.9만 |
|---|
| 2025.11.18 | ₩8,697 | ₩9,045 | ₩8,596 | ₩8,965 | +3.08% | 43.5만 |
|---|
| 2025.11.17 | ₩8,563 | ₩8,951 | ₩8,549 | ₩8,697 | +1.56% | 40.8만 |
|---|
| 2025.11.14 | ₩8,482 | ₩8,616 | ₩8,241 | ₩8,616 | +1.58% | 76.3만 |
|---|
| 2025.11.13 | ₩8,362 | ₩9,099 | ₩8,147 | ₩8,476 | +1.36% | 169.2만 |
|---|
| 2025.11.12 | ₩10,533 | ₩10,787 | ₩10,466 | ₩10,774 | +2.29% | 61.7만 |
|---|
| 2025.11.11 | ₩10,224 | ₩10,640 | ₩10,224 | ₩10,439 | +2.10% | 33만 |
|---|
| 2025.11.10 | ₩10,425 | ₩10,479 | ₩10,238 | ₩10,238 | -1.80% | 23.7만 |
|---|
| 2025.11.07 | ₩10,305 | ₩10,412 | ₩10,050 | ₩10,278 | -0.26% | 39.1만 |
|---|
| 2025.11.06 | ₩10,720 | ₩11,075 | ₩10,358 | ₩10,412 | -2.88% | 26.7만 |
|---|
| 2025.11.05 | ₩10,921 | ₩10,981 | ₩10,640 | ₩10,720 | -1.84% | 47만 |
|---|
| 2025.11.04 | ₩11,015 | ₩11,189 | ₩10,854 | ₩10,921 | -0.85% | 49.5만 |
|---|
| 2025.11.03 | ₩11,216 | ₩11,404 | ₩10,948 | ₩11,270 | +0.48% | 31.6만 |
|---|
| 2025.10.31 | ₩10,921 | ₩11,122 | ₩10,881 | ₩11,015 | +0.86% | 24.5만 |
|---|
| 2025.10.30 | ₩10,948 | ₩11,169 | ₩10,807 | ₩10,854 | -0.86% | 27.8만 |
|---|
| 2025.10.29 | ₩11,256 | ₩11,357 | ₩10,868 | ₩11,042 | -1.90% | 33.9만 |
|---|
| 2025.10.28 | ₩11,350 | ₩11,484 | ₩11,223 | ₩11,256 | -0.83% | 28.3만 |
|---|
| 2025.10.27 | ₩11,497 | ₩11,564 | ₩11,249 | ₩11,390 | -0.93% | 31만 |
|---|
| 2025.10.24 | ₩11,444 | ₩11,779 | ₩11,378 | ₩11,497 | +0.47% | 26만 |
|---|
| 2025.10.23 | ₩11,551 | ₩11,672 | ₩11,363 | ₩11,404 | -1.28% | 25.1만 |
|---|
| 2025.10.22 | ₩11,471 | ₩11,658 | ₩11,316 | ₩11,538 | +0.58% | 27.4만 |
|---|
| 2025.10.21 | ₩11,457 | ₩11,785 | ₩11,413 | ₩11,538 | +0.70% | 46.6만 |
|---|
| 2025.10.20 | ₩11,886 | ₩12,007 | ₩11,526 | ₩11,618 | -2.25% | 89.1만 |
|---|
| 2025.10.17 | ₩11,538 | ₩11,886 | ₩11,521 | ₩11,846 | +2.67% | 28.1만 |
|---|
| 2025.10.16 | ₩11,980 | ₩12,060 | ₩11,457 | ₩11,538 | -3.69% | 52.4만 |
|---|
| 2025.10.15 | ₩12,529 | ₩12,529 | ₩11,752 | ₩11,966 | -4.49% | 48.7만 |
|---|
| 2025.10.14 | ₩10,881 | ₩12,194 | ₩10,881 | ₩12,020 | +10.47% | 134.1만 |
|---|
| 2025.10.13 | ₩10,948 | ₩11,375 | ₩10,881 | ₩11,162 | +1.96% | 44.8만 |
|---|
| 2025.10.10 | ₩11,229 | ₩11,296 | ₩10,814 | ₩10,827 | -3.58% | 44.6만 |
|---|