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 | ₩12,117 | ₩12,130 | ₩11,810 | ₩11,944 | -1.43% | 23.8만 |
| 2026.10.08 | ₩11,904 | ₩12,090 | ₩11,797 | ₩12,090 | +1.57% | 33.5만 |
| 2026.10.07 | ₩11,583 | ₩11,944 | ₩11,477 | ₩11,944 | +3.11% | 33.3만 |
| 2026.10.06 | ₩11,677 | ₩11,703 | ₩11,517 | ₩11,637 | -0.34% | 25.3만 |
| 2026.10.05 | ₩11,717 | ₩11,890 | ₩11,537 | ₩11,610 | -0.91% | 40.3만 |
| 2026.10.02 | ₩12,117 | ₩12,184 | ₩11,570 | ₩11,757 | -2.97% | 36.6만 |
| 2026.10.01 | ₩12,024 | ₩12,251 | ₩11,783 | ₩12,104 | +0.67% | 60.5만 |
| 2026.09.30 | ₩11,917 | ₩12,037 | ₩11,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,010 |
| +0.78% |
| 57.8만 |
| 2026.09.29 | ₩11,917 | ₩11,917 | ₩11,490 | ₩11,917 | 0.00% | 36만 |
|---|
| 2026.09.28 | ₩11,557 | ₩11,723 | ₩11,343 | ₩11,717 | +1.39% | 44.8만 |
|---|
| 2026.09.25 | ₩11,783 | ₩11,904 | ₩11,597 | ₩11,610 | -1.47% | 26.4만 |
|---|
| 2026.09.24 | ₩11,517 | ₩11,877 | ₩11,356 | ₩11,850 | +2.90% | 38.2만 |
|---|
| 2026.09.23 | ₩11,770 | ₩11,770 | ₩11,416 | ₩11,517 | -2.15% | 29.9만 |
|---|
| 2026.09.22 | ₩12,010 | ₩12,144 | ₩11,637 | ₩11,850 | -1.33% | 32.8만 |
|---|
| 2026.09.21 | ₩11,717 | ₩11,877 | ₩11,530 | ₩11,837 | +1.03% | 41.3만 |
|---|
| 2026.09.18 | ₩11,984 | ₩11,984 | ₩11,543 | ₩11,623 | -3.01% | 64.3만 |
|---|
| 2026.09.17 | ₩12,277 | ₩12,277 | ₩11,970 | ₩11,984 | -2.39% | 35만 |
|---|
| 2026.09.16 | ₩12,291 | ₩12,384 | ₩11,997 | ₩12,197 | -0.76% | 37.9만 |
|---|
| 2026.09.15 | ₩12,464 | ₩12,477 | ₩12,090 | ₩12,344 | -0.96% | 55.6만 |
|---|
| 2026.09.14 | ₩12,371 | ₩12,584 | ₩12,237 | ₩12,491 | +0.97% | 74.2만 |
|---|
| 2026.09.11 | ₩12,384 | ₩12,491 | ₩12,144 | ₩12,224 | -1.29% | 30.3만 |
|---|
| 2026.09.10 | ₩12,197 | ₩12,371 | ₩12,144 | ₩12,277 | +0.66% | 31.9만 |
|---|
| 2026.09.09 | ₩12,504 | ₩12,597 | ₩12,144 | ₩12,237 | -2.13% | 49.5만 |
|---|
| 2026.09.08 | ₩12,664 | ₩12,704 | ₩12,297 | ₩12,531 | -1.05% | 41.6만 |
|---|
| 2026.09.04 | ₩12,824 | ₩12,824 | ₩12,584 | ₩12,758 | -0.52% | 51.6만 |
|---|
| 2026.09.03 | ₩13,331 | ₩13,478 | ₩12,718 | ₩12,824 | -3.80% | 36.3만 |
|---|
| 2026.09.02 | ₩12,838 | ₩13,198 | ₩12,678 | ₩13,145 | +2.39% | 59.8만 |
|---|
| 2026.09.01 | ₩12,998 | ₩12,998 | ₩12,691 | ₩12,811 | -1.44% | 63.3만 |
|---|
| 2026.08.31 | ₩13,665 | ₩13,665 | ₩12,931 | ₩13,011 | -4.79% | 38.7만 |
|---|
| 2026.08.28 | ₩13,532 | ₩13,812 | ₩12,971 | ₩13,652 | +0.89% | 41.9만 |
|---|
| 2026.08.27 | ₩13,425 | ₩13,638 | ₩13,245 | ₩13,505 | +0.60% | 38.8만 |
|---|
| 2026.08.26 | ₩13,572 | ₩13,572 | ₩12,998 | ₩13,425 | -1.08% | 58.9만 |
|---|
| 2026.08.25 | ₩13,318 | ₩13,625 | ₩12,984 | ₩13,572 | +1.90% | 59.4만 |
|---|
| 2026.08.24 | ₩13,465 | ₩13,839 | ₩13,265 | ₩13,345 | -0.89% | 56.3만 |
|---|
| 2026.08.21 | ₩12,971 | ₩13,772 | ₩12,691 | ₩13,718 | +5.76% | 94.9만 |
|---|
| 2026.08.20 | ₩13,425 | ₩13,718 | ₩12,944 | ₩12,998 | -3.18% | 50.2만 |
|---|
| 2026.08.19 | ₩13,652 | ₩13,665 | ₩13,345 | ₩13,412 | -1.76% | 38.3만 |
|---|
| 2026.08.18 | ₩14,025 | ₩14,145 | ₩13,612 | ₩13,665 | -2.57% | 39.2만 |
|---|
| 2026.08.17 | ₩13,852 | ₩14,145 | ₩13,458 | ₩14,052 | +1.45% | 59.4만 |
|---|
| 2026.08.14 | ₩14,332 | ₩14,479 | ₩13,879 | ₩13,972 | -2.51% | 41.8만 |
|---|
| 2026.08.13 | ₩15,080 | ₩15,080 | ₩13,638 | ₩14,332 | -4.96% | 67.7만 |
|---|
| 2026.08.12 | ₩13,545 | ₩14,739 | ₩13,358 | ₩14,332 | +5.81% | 84.5만 |
|---|
| 2026.08.11 | ₩14,279 | ₩14,439 | ₩13,852 | ₩13,985 | -2.06% | 40.9만 |
|---|
| 2026.08.10 | ₩14,426 | ₩14,426 | ₩13,799 | ₩14,346 | -0.56% | 49.1만 |
|---|
| 2026.08.07 | ₩14,573 | ₩14,853 | ₩14,452 | ₩14,546 | -0.18% | 62.6만 |
|---|
| 2026.08.06 | ₩13,892 | ₩14,666 | ₩13,792 | ₩14,613 | +5.19% | 46.7만 |
|---|
| 2026.08.05 | ₩14,079 | ₩14,132 | ₩13,785 | ₩13,972 | -0.76% | 45.7만 |
|---|
| 2026.08.04 | ₩13,678 | ₩14,025 | ₩13,433 | ₩13,985 | +2.24% | 42.4만 |
|---|
| 2026.08.03 | ₩13,785 | ₩14,212 | ₩13,692 | ₩13,732 | -0.39% | 37.5만 |
|---|
| 2026.07.31 | ₩13,892 | ₩13,945 | ₩13,512 | ₩13,718 | -1.25% | 41.4만 |
|---|
| 2026.07.30 | ₩14,092 | ₩14,092 | ₩12,888 | ₩13,985 | -0.76% | 55.5만 |
|---|
| 2026.07.29 | ₩13,959 | ₩14,286 | ₩13,772 | ₩14,092 | +0.96% | 77.3만 |
|---|
| 2026.07.28 | ₩13,745 | ₩14,125 | ₩13,131 | ₩13,959 | +1.55% | 58.3만 |
|---|
| 2026.07.27 | ₩13,105 | ₩13,705 | ₩13,105 | ₩13,678 | +4.38% | 41.2만 |
|---|
| 2026.07.24 | ₩13,118 | ₩13,265 | ₩12,904 | ₩13,105 | -0.10% | 32.6만 |
|---|
| 2026.07.23 | ₩12,891 | ₩13,238 | ₩12,611 | ₩12,984 | +0.72% | 44.6만 |
|---|
| 2026.07.22 | ₩13,291 | ₩13,291 | ₩12,784 | ₩12,958 | -2.51% | 49.8만 |
|---|
| 2026.07.21 | ₩13,398 | ₩13,572 | ₩13,198 | ₩13,291 | -0.80% | 42.2만 |
|---|
| 2026.07.20 | ₩13,585 | ₩13,678 | ₩13,345 | ₩13,452 | -0.98% | 32.2만 |
|---|
| 2026.07.17 | ₩13,745 | ₩13,885 | ₩13,345 | ₩13,558 | -1.36% | 65.6만 |
|---|
| 2026.07.16 | ₩13,745 | ₩13,945 | ₩13,465 | ₩13,852 | +0.78% | 87.3만 |
|---|
| 2026.07.15 | ₩13,318 | ₩13,652 | ₩13,278 | ₩13,652 | +2.51% | 47만 |
|---|
| 2026.07.14 | ₩13,078 | ₩13,345 | ₩12,851 | ₩13,238 | +1.22% | 49.5만 |
|---|
| 2026.07.13 | ₩12,944 | ₩13,485 | ₩12,597 | ₩13,171 | +1.75% | 70.4만 |
|---|
| 2026.07.10 | ₩12,984 | ₩13,098 | ₩12,724 | ₩12,884 | -0.77% | 43.6만 |
|---|
| 2026.07.09 | ₩12,851 | ₩12,944 | ₩12,371 | ₩12,838 | -0.10% | 61.4만 |
|---|
| 2026.07.08 | ₩12,424 | ₩12,491 | ₩11,477 | ₩12,037 | -3.11% | 27.8만 |
|---|
| 2026.07.07 | ₩12,571 | ₩12,811 | ₩12,264 | ₩12,531 | -0.32% | 31.6만 |
|---|
| 2026.07.06 | ₩12,731 | ₩12,975 | ₩12,357 | ₩12,437 | -2.31% | 25.4만 |
|---|
| 2026.07.02 | ₩12,744 | ₩12,971 | ₩12,504 | ₩12,744 | 0.00% | 35.2만 |
|---|
| 2026.07.01 | ₩12,144 | ₩12,731 | ₩12,064 | ₩12,731 | +4.84% | 31.7만 |
|---|
| 2026.06.30 | ₩12,090 | ₩12,331 | ₩11,970 | ₩12,050 | -0.33% | 24.4만 |
|---|
| 2026.06.29 | ₩11,770 | ₩12,277 | ₩11,610 | ₩12,130 | +3.06% | 44.9만 |
|---|
| 2026.06.26 | ₩11,330 | ₩11,677 | ₩10,983 | ₩11,557 | +2.00% | 140.8만 |
|---|
| 2026.06.25 | ₩11,463 | ₩11,703 | ₩11,036 | ₩11,330 | -1.16% | 42.4만 |
|---|
| 2026.06.24 | ₩11,517 | ₩11,797 | ₩11,396 | ₩11,423 | -0.81% | 36.9만 |
|---|
| 2026.06.23 | ₩11,356 | ₩11,597 | ₩11,183 | ₩11,530 | +1.53% | 18만 |
|---|
| 2026.06.22 | ₩11,370 | ₩11,610 | ₩10,969 | ₩11,303 | -0.59% | 35만 |
|---|
| 2026.06.18 | ₩11,557 | ₩11,677 | ₩11,223 | ₩11,477 | -0.69% | 37.3만 |
|---|
| 2026.06.17 | ₩11,717 | ₩11,823 | ₩11,350 | ₩11,450 | -2.28% | 48.9만 |
|---|
| 2026.06.16 | ₩11,597 | ₩11,944 | ₩11,410 | ₩11,677 | +0.69% | 47.6만 |
|---|
| 2026.06.15 | ₩11,370 | ₩11,650 | ₩11,343 | ₩11,597 | +2.00% | 17.9만 |
|---|
| 2026.06.12 | ₩11,503 | ₩11,650 | ₩11,250 | ₩11,450 | -0.46% | 13.4만 |
|---|
| 2026.06.11 | ₩11,583 | ₩11,583 | ₩11,250 | ₩11,463 | -1.04% | 13.1만 |
|---|
| 2026.06.10 | ₩11,343 | ₩11,717 | ₩11,330 | ₩11,570 | +2.00% | 14.6만 |
|---|
| 2026.06.09 | ₩11,223 | ₩11,563 | ₩11,136 | ₩11,410 | +1.66% | 18.6만 |
|---|
| 2026.06.08 | ₩11,223 | ₩11,356 | ₩11,013 | ₩11,263 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩11,423 | ₩11,637 | ₩11,196 | ₩11,383 | -0.35% | 17.7만 |
|---|
| 2026.06.04 | ₩11,116 | ₩11,617 | ₩11,023 | ₩11,423 | +2.76% | 24.9만 |
|---|
| 2026.06.03 | ₩11,450 | ₩11,450 | ₩10,809 | ₩10,983 | -4.08% | 27.5만 |
|---|
| 2026.06.02 | ₩11,396 | ₩11,477 | ₩11,076 | ₩11,410 | +0.12% | 23.9만 |
|---|
| 2026.06.01 | ₩11,170 | ₩11,650 | ₩11,090 | ₩11,610 | +3.94% | 31.1만 |
|---|
| 2026.05.29 | ₩11,183 | ₩11,383 | ₩10,596 | ₩11,210 | +0.24% | 20.6만 |
|---|
| 2026.05.28 | ₩11,063 | ₩11,303 | ₩10,769 | ₩11,290 | +2.05% | 22.3만 |
|---|
| 2026.05.27 | ₩10,783 | ₩11,290 | ₩10,783 | ₩10,996 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩10,889 | ₩10,929 | ₩10,669 | ₩10,809 | -0.74% | 21.6만 |
|---|
| 2026.05.22 | ₩10,996 | ₩11,276 | ₩10,849 | ₩11,049 | +0.49% | 11.1만 |
|---|
| 2026.05.21 | ₩10,809 | ₩11,036 | ₩10,676 | ₩10,916 | +0.99% | 24.2만 |
|---|
| 2026.05.20 | ₩11,036 | ₩11,156 | ₩10,809 | ₩10,916 | -1.09% | 33.2만 |
|---|
| 2026.05.19 | ₩10,676 | ₩11,343 | ₩10,556 | ₩11,130 | +4.25% | 69.6만 |
|---|
| 2026.05.18 | ₩10,195 | ₩10,776 | ₩10,135 | ₩10,676 | +4.71% | 38.3만 |
|---|
| 2026.05.15 | ₩10,516 | ₩10,796 | ₩10,062 | ₩10,262 | -2.41% | 47.5만 |
|---|
| 2026.05.14 | ₩10,302 | ₩10,929 | ₩10,022 | ₩10,783 | +4.66% | 44만 |
|---|
| 2026.05.13 | ₩10,609 | ₩10,609 | ₩9,508 | ₩10,155 | -4.28% | 57.6만 |
|---|
| 2026.05.12 | ₩9,902 | ₩10,129 | ₩9,675 | ₩9,915 | +0.13% | 23.6만 |
|---|
| 2026.05.11 | ₩10,222 | ₩10,382 | ₩9,902 | ₩9,969 | -2.48% | 25.1만 |
|---|
| 2026.05.08 | ₩10,195 | ₩10,296 | ₩9,822 | ₩10,262 | +0.65% | 15.6만 |
|---|
| 2026.05.07 | ₩10,235 | ₩10,529 | ₩10,235 | ₩10,316 | +0.78% | 20.5만 |
|---|
| 2026.05.06 | ₩10,142 | ₩10,342 | ₩9,848 | ₩10,182 | +0.39% | 24만 |
|---|
| 2026.05.05 | ₩10,222 | ₩10,302 | ₩9,929 | ₩10,115 | -1.04% | 16.4만 |
|---|
| 2026.05.04 | ₩10,049 | ₩10,322 | ₩10,042 | ₩10,249 | +1.99% | 19.8만 |
|---|
| 2026.05.01 | ₩9,875 | ₩10,222 | ₩9,875 | ₩10,102 | +2.30% | 26만 |
|---|
| 2026.04.30 | ₩9,702 | ₩9,911 | ₩9,475 | ₩9,795 | +0.96% | 20.7만 |
|---|
| 2026.04.29 | ₩9,728 | ₩9,888 | ₩9,582 | ₩9,848 | +1.23% | 24.9만 |
|---|
| 2026.04.28 | ₩9,675 | ₩9,915 | ₩9,574 | ₩9,795 | +1.24% | 25.8만 |
|---|
| 2026.04.27 | ₩9,648 | ₩9,902 | ₩9,542 | ₩9,648 | 0.00% | 31.2만 |
|---|
| 2026.04.24 | ₩9,515 | ₩9,835 | ₩9,448 | ₩9,835 | +3.37% | 23.6만 |
|---|
| 2026.04.23 | ₩9,848 | ₩9,848 | ₩9,341 | ₩9,488 | -3.66% | 17.5만 |
|---|
| 2026.04.22 | ₩9,915 | ₩10,022 | ₩9,755 | ₩9,902 | -0.13% | 25.2만 |
|---|
| 2026.04.21 | ₩10,302 | ₩10,449 | ₩9,875 | ₩9,902 | -3.89% | 30.1만 |
|---|
| 2026.04.20 | ₩9,969 | ₩10,336 | ₩9,955 | ₩10,329 | +3.61% | 47만 |
|---|
| 2026.04.17 | ₩9,929 | ₩10,155 | ₩9,868 | ₩9,995 | +0.67% | 38.9만 |
|---|
| 2026.04.16 | ₩9,755 | ₩9,902 | ₩9,595 | ₩9,875 | +1.23% | 29.2만 |
|---|
| 2026.04.15 | ₩9,355 | ₩9,848 | ₩9,355 | ₩9,675 | +3.42% | 31.3만 |
|---|
| 2026.04.14 | ₩9,448 | ₩9,675 | ₩9,261 | ₩9,408 | -0.42% | 23.1만 |
|---|
| 2026.04.13 | ₩9,074 | ₩9,515 | ₩9,041 | ₩9,435 | +3.97% | 25.2만 |
|---|
| 2026.04.10 | ₩9,141 | ₩9,268 | ₩9,021 | ₩9,141 | 0.00% | 22.6만 |
|---|
| 2026.04.09 | ₩9,061 | ₩9,228 | ₩8,888 | ₩9,128 | +0.74% | 21.1만 |
|---|
| 2026.04.08 | ₩9,128 | ₩9,301 | ₩8,981 | ₩9,181 | +0.58% | 18.6만 |
|---|
| 2026.04.07 | ₩9,021 | ₩9,155 | ₩8,794 | ₩8,834 | -2.07% | 15.1만 |
|---|
| 2026.04.06 | ₩8,808 | ₩9,155 | ₩8,794 | ₩9,114 | +3.48% | 21.3만 |
|---|
| 2026.04.02 | ₩8,687 | ₩8,861 | ₩8,461 | ₩8,821 | +1.54% | 21.6만 |
|---|
| 2026.04.01 | ₩9,221 | ₩9,341 | ₩8,421 | ₩8,714 | -5.50% | 54.9만 |
|---|
| 2026.03.31 | ₩8,701 | ₩8,794 | ₩8,167 | ₩8,701 | 0.00% | 57.7만 |
|---|
| 2026.03.30 | ₩8,661 | ₩8,954 | ₩8,661 | ₩8,754 | +1.08% | 23.2만 |
|---|
| 2026.03.27 | ₩8,741 | ₩8,974 | ₩8,661 | ₩8,674 | -0.76% | 18.6만 |
|---|
| 2026.03.26 | ₩8,687 | ₩8,941 | ₩8,687 | ₩8,874 | +2.15% | 17.3만 |
|---|
| 2026.03.25 | ₩8,941 | ₩9,041 | ₩8,554 | ₩8,768 | -1.94% | 21.1만 |
|---|
| 2026.03.24 | ₩8,754 | ₩8,928 | ₩8,607 | ₩8,901 | +1.68% | 26.3만 |
|---|
| 2026.03.23 | ₩8,674 | ₩9,221 | ₩8,634 | ₩8,781 | +1.23% | 29만 |
|---|
| 2026.03.20 | ₩8,821 | ₩9,263 | ₩8,260 | ₩8,781 | -0.45% | 84만 |
|---|
| 2026.03.19 | ₩8,954 | ₩9,289 | ₩8,727 | ₩8,848 | -1.19% | 29.5만 |
|---|
| 2026.03.18 | ₩9,034 | ₩9,195 | ₩8,888 | ₩9,088 | +0.59% | 36.8만 |
|---|
| 2026.03.17 | ₩9,515 | ₩9,755 | ₩9,208 | ₩9,221 | -3.09% | 31.9만 |
|---|
| 2026.03.16 | ₩9,888 | ₩9,888 | ₩9,034 | ₩9,421 | -4.72% | 105만 |
|---|
| 2026.03.13 | ₩9,969 | ₩10,222 | ₩9,795 | ₩9,915 | -0.54% | 36.5만 |
|---|
| 2026.03.12 | ₩9,942 | ₩10,289 | ₩9,942 | ₩10,042 | +1.01% | 81.1만 |
|---|
| 2026.03.11 | ₩9,888 | ₩10,075 | ₩9,814 | ₩9,995 | +1.08% | 27.6만 |
|---|
| 2026.03.10 | ₩9,782 | ₩9,929 | ₩9,301 | ₩9,888 | +1.09% | 46.7만 |
|---|
| 2026.03.09 | ₩9,782 | ₩9,888 | ₩9,535 | ₩9,848 | +0.68% | 36.5만 |
|---|
| 2026.03.06 | ₩9,835 | ₩9,969 | ₩9,595 | ₩9,955 | +1.22% | 36.4만 |
|---|
| 2026.03.05 | ₩9,048 | ₩9,995 | ₩8,961 | ₩9,982 | +10.32% | 66.2만 |
|---|
| 2026.03.04 | ₩8,567 | ₩9,155 | ₩8,461 | ₩8,914 | +4.05% | 46.8만 |
|---|
| 2026.03.03 | ₩8,434 | ₩8,621 | ₩8,260 | ₩8,607 | +2.06% | 41.6만 |
|---|
| 2026.03.02 | ₩8,461 | ₩8,768 | ₩8,441 | ₩8,634 | +2.05% | 30.5만 |
|---|
| 2026.02.27 | ₩8,300 | ₩8,607 | ₩8,287 | ₩8,594 | +3.54% | 33.3만 |
|---|
| 2026.02.26 | ₩8,140 | ₩8,461 | ₩8,140 | ₩8,434 | +3.61% | 38.9만 |
|---|
| 2026.02.25 | ₩7,913 | ₩8,240 | ₩7,873 | ₩8,180 | +3.37% | 27.2만 |
|---|
| 2026.02.24 | ₩7,820 | ₩8,040 | ₩7,760 | ₩7,954 | +1.71% | 23.4만 |
|---|
| 2026.02.23 | ₩8,140 | ₩8,140 | ₩7,740 | ₩7,820 | -3.93% | 39만 |
|---|
| 2026.02.20 | ₩7,940 | ₩8,307 | ₩7,900 | ₩8,194 | +3.19% | 27.3만 |
|---|
| 2026.02.19 | ₩7,927 | ₩8,107 | ₩7,900 | ₩8,020 | +1.18% | 21.9만 |
|---|
| 2026.02.18 | ₩7,887 | ₩8,040 | ₩7,833 | ₩7,994 | +1.35% | 21.3만 |
|---|
| 2026.02.17 | ₩8,140 | ₩8,207 | ₩7,793 | ₩7,887 | -3.11% | 24만 |
|---|
| 2026.02.13 | ₩8,100 | ₩8,314 | ₩8,060 | ₩8,140 | +0.49% | 24.4만 |
|---|
| 2026.02.12 | ₩8,180 | ₩8,274 | ₩7,979 | ₩8,087 | -1.14% | 34.7만 |
|---|
| 2026.02.11 | ₩8,154 | ₩8,194 | ₩7,793 | ₩8,167 | +0.16% | 27.7만 |
|---|
| 2026.02.10 | ₩8,100 | ₩8,347 | ₩8,087 | ₩8,154 | +0.66% | 36.5만 |
|---|
| 2026.02.09 | ₩9,114 | ₩9,141 | ₩8,007 | ₩8,100 | -11.13% | 60.2만 |
|---|
| 2026.02.06 | ₩7,687 | ₩7,900 | ₩7,567 | ₩7,873 | +2.43% | 24만 |
|---|
| 2026.02.05 | ₩7,873 | ₩7,927 | ₩7,553 | ₩7,607 | -3.39% | 28.5만 |
|---|
| 2026.02.04 | ₩7,607 | ₩7,967 | ₩7,540 | ₩7,887 | +3.68% | 40.9만 |
|---|
| 2026.02.03 | ₩8,220 | ₩8,220 | ₩7,473 | ₩7,633 | -7.14% | 58.1만 |
|---|
| 2026.02.02 | ₩8,247 | ₩8,527 | ₩8,154 | ₩8,287 | +0.49% | 29.4만 |
|---|
| 2026.01.30 | ₩7,967 | ₩8,274 | ₩7,960 | ₩8,247 | +3.52% | 42.6만 |
|---|
| 2026.01.29 | ₩8,434 | ₩8,579 | ₩7,753 | ₩8,047 | -4.59% | 34.2만 |
|---|
| 2026.01.28 | ₩8,727 | ₩8,834 | ₩8,447 | ₩8,474 | -2.91% | 23.8만 |
|---|
| 2026.01.27 | ₩8,674 | ₩8,774 | ₩8,554 | ₩8,714 | +0.46% | 22.1만 |
|---|
| 2026.01.26 | ₩8,701 | ₩8,801 | ₩8,554 | ₩8,674 | -0.31% | 30.5만 |
|---|
| 2026.01.23 | ₩8,647 | ₩8,801 | ₩8,554 | ₩8,594 | -0.62% | 25.8만 |
|---|
| 2026.01.22 | ₩8,407 | ₩8,801 | ₩8,394 | ₩8,714 | +3.65% | 33.3만 |
|---|
| 2026.01.21 | ₩8,114 | ₩8,407 | ₩8,114 | ₩8,327 | +2.63% | 23.5만 |
|---|
| 2026.01.20 | ₩8,007 | ₩8,234 | ₩7,847 | ₩8,140 | +1.67% | 37.7만 |
|---|
| 2026.01.16 | ₩8,180 | ₩8,307 | ₩8,034 | ₩8,220 | +0.49% | 31.9만 |
|---|
| 2026.01.15 | ₩7,940 | ₩8,234 | ₩7,912 | ₩8,194 | +3.19% | 66.3만 |
|---|
| 2026.01.14 | ₩7,847 | ₩7,994 | ₩7,820 | ₩7,940 | +1.19% | 39.5만 |
|---|
| 2026.01.13 | ₩7,954 | ₩7,967 | ₩7,740 | ₩7,913 | -0.50% | 29.9만 |
|---|
| 2026.01.12 | ₩7,927 | ₩7,954 | ₩7,700 | ₩7,900 | -0.34% | 22.1만 |
|---|
| 2026.01.09 | ₩7,860 | ₩7,954 | ₩7,633 | ₩7,927 | +0.85% | 42.2만 |
|---|
| 2026.01.08 | ₩7,767 | ₩7,980 | ₩7,740 | ₩7,833 | +0.86% | 30.4만 |
|---|
| 2026.01.07 | ₩8,060 | ₩8,199 | ₩7,673 | ₩7,873 | -2.32% | 40만 |
|---|
| 2026.01.06 | ₩8,180 | ₩8,274 | ₩7,974 | ₩8,060 | -1.47% | 51.3만 |
|---|
| 2026.01.05 | ₩8,421 | ₩8,607 | ₩8,167 | ₩8,194 | -2.69% | 72.2만 |
|---|
| 2026.01.02 | ₩9,061 | ₩9,208 | ₩8,347 | ₩8,434 | -6.92% | 50.8만 |
|---|
| 2025.12.31 | ₩8,794 | ₩8,861 | ₩8,687 | ₩8,727 | -0.76% | 30.8만 |
|---|
| 2025.12.30 | ₩8,741 | ₩8,874 | ₩8,701 | ₩8,821 | +0.92% | 21.8만 |
|---|
| 2025.12.29 | ₩8,888 | ₩8,968 | ₩8,687 | ₩8,754 | -1.50% | 33.4만 |
|---|
| 2025.12.26 | ₩8,888 | ₩8,981 | ₩8,861 | ₩8,941 | +0.60% | 16.5만 |
|---|
| 2025.12.24 | ₩8,714 | ₩8,954 | ₩8,714 | ₩8,888 | +1.99% | 16.1만 |
|---|
| 2025.12.23 | ₩8,581 | ₩8,834 | ₩8,541 | ₩8,714 | +1.56% | 29.5만 |
|---|
| 2025.12.22 | ₩8,687 | ₩8,861 | ₩8,621 | ₩8,647 | -0.46% | 31.5만 |
|---|
| 2025.12.19 | ₩8,834 | ₩9,006 | ₩8,647 | ₩8,687 | -1.66% | 80.5만 |
|---|
| 2025.12.18 | ₩9,141 | ₩9,268 | ₩8,834 | ₩8,834 | -3.36% | 85.3만 |
|---|
| 2025.12.17 | ₩8,994 | ₩9,168 | ₩8,941 | ₩8,968 | -0.30% | 30만 |
|---|
| 2025.12.16 | ₩9,061 | ₩9,161 | ₩8,934 | ₩8,994 | -0.74% | 44.4만 |
|---|
| 2025.12.15 | ₩9,088 | ₩9,435 | ₩8,928 | ₩9,061 | -0.29% | 60.4만 |
|---|
| 2025.12.12 | ₩9,008 | ₩9,141 | ₩8,874 | ₩8,914 | -1.04% | 48.4만 |
|---|
| 2025.12.11 | ₩8,874 | ₩9,048 | ₩8,796 | ₩8,861 | -0.15% | 41만 |
|---|
| 2025.12.10 | ₩8,901 | ₩8,981 | ₩8,768 | ₩8,874 | -0.30% | 27.9만 |
|---|
| 2025.12.09 | ₩8,701 | ₩9,004 | ₩8,674 | ₩8,901 | +2.30% | 28.2만 |
|---|
| 2025.12.08 | ₩8,634 | ₩8,814 | ₩8,634 | ₩8,727 | +1.08% | 29.5만 |
|---|
| 2025.12.05 | ₩8,621 | ₩8,928 | ₩8,601 | ₩8,634 | +0.15% | 29.7만 |
|---|
| 2025.12.04 | ₩8,674 | ₩8,848 | ₩8,621 | ₩8,634 | -0.46% | 27.7만 |
|---|
| 2025.12.03 | ₩8,541 | ₩8,808 | ₩8,474 | ₩8,687 | +1.72% | 25.5만 |
|---|
| 2025.12.02 | ₩8,754 | ₩8,781 | ₩8,487 | ₩8,527 | -2.59% | 31.8만 |
|---|
| 2025.12.01 | ₩8,567 | ₩8,954 | ₩8,501 | ₩8,701 | +1.56% | 29.1만 |
|---|
| 2025.11.28 | ₩8,621 | ₩8,801 | ₩8,621 | ₩8,634 | +0.15% | 16.3만 |
|---|
| 2025.11.26 | ₩8,687 | ₩8,808 | ₩8,594 | ₩8,621 | -0.77% | 22.5만 |
|---|
| 2025.11.25 | ₩8,634 | ₩8,768 | ₩8,581 | ₩8,701 | +0.77% | 25.6만 |
|---|
| 2025.11.24 | ₩8,754 | ₩8,848 | ₩8,594 | ₩8,621 | -1.52% | 38.3만 |
|---|
| 2025.11.21 | ₩8,661 | ₩9,061 | ₩8,634 | ₩8,754 | +1.08% | 39만 |
|---|
| 2025.11.20 | ₩8,727 | ₩9,094 | ₩8,527 | ₩8,661 | -0.76% | 59.6만 |
|---|
| 2025.11.19 | ₩8,981 | ₩8,981 | ₩8,421 | ₩8,487 | -5.50% | 51.9만 |
|---|
| 2025.11.18 | ₩8,661 | ₩9,008 | ₩8,561 | ₩8,928 | +3.08% | 43.5만 |
|---|
| 2025.11.17 | ₩8,527 | ₩8,914 | ₩8,514 | ₩8,661 | +1.56% | 40.8만 |
|---|
| 2025.11.14 | ₩8,447 | ₩8,581 | ₩8,207 | ₩8,581 | +1.58% | 76.3만 |
|---|
| 2025.11.13 | ₩8,327 | ₩9,061 | ₩8,114 | ₩8,441 | +1.36% | 169.2만 |
|---|
| 2025.11.12 | ₩10,489 | ₩10,743 | ₩10,422 | ₩10,729 | +2.29% | 61.7만 |
|---|
| 2025.11.11 | ₩10,182 | ₩10,596 | ₩10,182 | ₩10,396 | +2.10% | 33만 |
|---|
| 2025.11.10 | ₩10,382 | ₩10,436 | ₩10,195 | ₩10,195 | -1.80% | 23.7만 |
|---|
| 2025.11.07 | ₩10,262 | ₩10,369 | ₩10,009 | ₩10,235 | -0.26% | 39.1만 |
|---|
| 2025.11.06 | ₩10,676 | ₩11,029 | ₩10,316 | ₩10,369 | -2.88% | 26.7만 |
|---|
| 2025.11.05 | ₩10,876 | ₩10,936 | ₩10,596 | ₩10,676 | -1.84% | 47만 |
|---|
| 2025.11.04 | ₩10,969 | ₩11,143 | ₩10,809 | ₩10,876 | -0.85% | 49.5만 |
|---|
| 2025.11.03 | ₩11,170 | ₩11,356 | ₩10,903 | ₩11,223 | +0.48% | 31.6만 |
|---|
| 2025.10.31 | ₩10,876 | ₩11,076 | ₩10,836 | ₩10,969 | +0.86% | 24.5만 |
|---|
| 2025.10.30 | ₩10,903 | ₩11,123 | ₩10,763 | ₩10,809 | -0.86% | 27.8만 |
|---|
| 2025.10.29 | ₩11,210 | ₩11,310 | ₩10,823 | ₩10,996 | -1.90% | 33.9만 |
|---|
| 2025.10.28 | ₩11,303 | ₩11,436 | ₩11,176 | ₩11,210 | -0.83% | 28.3만 |
|---|
| 2025.10.27 | ₩11,450 | ₩11,517 | ₩11,203 | ₩11,343 | -0.93% | 31만 |
|---|
| 2025.10.24 | ₩11,396 | ₩11,730 | ₩11,331 | ₩11,450 | +0.47% | 26만 |
|---|
| 2025.10.23 | ₩11,503 | ₩11,623 | ₩11,316 | ₩11,356 | -1.28% | 25.1만 |
|---|
| 2025.10.22 | ₩11,423 | ₩11,610 | ₩11,270 | ₩11,490 | +0.58% | 27.4만 |
|---|
| 2025.10.21 | ₩11,410 | ₩11,737 | ₩11,366 | ₩11,490 | +0.70% | 46.6만 |
|---|
| 2025.10.20 | ₩11,837 | ₩11,957 | ₩11,478 | ₩11,570 | -2.25% | 89.1만 |
|---|
| 2025.10.17 | ₩11,490 | ₩11,837 | ₩11,474 | ₩11,797 | +2.67% | 28.1만 |
|---|
| 2025.10.16 | ₩11,930 | ₩12,010 | ₩11,410 | ₩11,490 | -3.69% | 52.4만 |
|---|
| 2025.10.15 | ₩12,477 | ₩12,477 | ₩11,703 | ₩11,917 | -4.49% | 48.7만 |
|---|
| 2025.10.14 | ₩10,836 | ₩12,144 | ₩10,836 | ₩11,970 | +10.47% | 134.1만 |
|---|
| 2025.10.13 | ₩10,903 | ₩11,328 | ₩10,836 | ₩11,116 | +1.96% | 44.8만 |
|---|
| 2025.10.10 | ₩11,183 | ₩11,250 | ₩10,769 | ₩10,783 | -3.58% | 44.6만 |
|---|