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 | ₩12,136 | ₩12,150 | ₩11,829 | ₩11,962 | -1.43% | 23.8만 |
| 2026.10.08 | ₩11,922 | ₩12,109 | ₩11,815 | ₩12,109 | +1.57% | 33.5만 |
| 2026.10.07 | ₩11,602 | ₩11,962 | ₩11,495 | ₩11,962 | +3.11% | 33.3만 |
| 2026.10.06 | ₩11,695 | ₩11,722 | ₩11,535 | ₩11,655 | -0.34% | 25.3만 |
| 2026.10.05 | ₩11,735 | ₩11,909 | ₩11,555 | ₩11,628 | -0.91% | 40.3만 |
| 2026.10.02 | ₩12,136 | ₩12,203 | ₩11,588 | ₩11,775 | -2.97% | 36.6만 |
| 2026.10.01 | ₩12,043 | ₩12,270 | ₩11,802 | ₩12,123 | +0.67% | 60.5만 |
| 2026.09.30 | ₩11,936 | ₩12,056 | ₩11,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,029 |
| +0.78% |
| 57.8만 |
| 2026.09.29 | ₩11,936 | ₩11,936 | ₩11,508 | ₩11,936 | 0.00% | 36만 |
|---|
| 2026.09.28 | ₩11,575 | ₩11,742 | ₩11,361 | ₩11,735 | +1.39% | 44.8만 |
|---|
| 2026.09.25 | ₩11,802 | ₩11,922 | ₩11,615 | ₩11,628 | -1.47% | 26.4만 |
|---|
| 2026.09.24 | ₩11,535 | ₩11,896 | ₩11,374 | ₩11,869 | +2.90% | 38.2만 |
|---|
| 2026.09.23 | ₩11,789 | ₩11,789 | ₩11,434 | ₩11,535 | -2.15% | 29.9만 |
|---|
| 2026.09.22 | ₩12,029 | ₩12,163 | ₩11,655 | ₩11,869 | -1.33% | 32.8만 |
|---|
| 2026.09.21 | ₩11,735 | ₩11,896 | ₩11,548 | ₩11,855 | +1.03% | 41.3만 |
|---|
| 2026.09.18 | ₩12,002 | ₩12,002 | ₩11,561 | ₩11,642 | -3.01% | 64.3만 |
|---|
| 2026.09.17 | ₩12,297 | ₩12,297 | ₩11,989 | ₩12,002 | -2.39% | 35만 |
|---|
| 2026.09.16 | ₩12,310 | ₩12,403 | ₩12,016 | ₩12,216 | -0.76% | 37.9만 |
|---|
| 2026.09.15 | ₩12,484 | ₩12,497 | ₩12,109 | ₩12,363 | -0.96% | 55.6만 |
|---|
| 2026.09.14 | ₩12,390 | ₩12,604 | ₩12,256 | ₩12,510 | +0.97% | 74.2만 |
|---|
| 2026.09.11 | ₩12,403 | ₩12,510 | ₩12,163 | ₩12,243 | -1.29% | 30.3만 |
|---|
| 2026.09.10 | ₩12,216 | ₩12,390 | ₩12,163 | ₩12,297 | +0.66% | 31.9만 |
|---|
| 2026.09.09 | ₩12,524 | ₩12,617 | ₩12,163 | ₩12,256 | -2.13% | 49.5만 |
|---|
| 2026.09.08 | ₩12,684 | ₩12,724 | ₩12,317 | ₩12,550 | -1.05% | 41.6만 |
|---|
| 2026.09.04 | ₩12,845 | ₩12,845 | ₩12,604 | ₩12,778 | -0.52% | 51.6만 |
|---|
| 2026.09.03 | ₩13,352 | ₩13,499 | ₩12,738 | ₩12,845 | -3.80% | 36.3만 |
|---|
| 2026.09.02 | ₩12,858 | ₩13,219 | ₩12,698 | ₩13,165 | +2.39% | 59.8만 |
|---|
| 2026.09.01 | ₩13,018 | ₩13,018 | ₩12,711 | ₩12,831 | -1.44% | 63.3만 |
|---|
| 2026.08.31 | ₩13,687 | ₩13,687 | ₩12,951 | ₩13,032 | -4.79% | 38.7만 |
|---|
| 2026.08.28 | ₩13,553 | ₩13,834 | ₩12,992 | ₩13,673 | +0.89% | 41.9만 |
|---|
| 2026.08.27 | ₩13,446 | ₩13,660 | ₩13,266 | ₩13,526 | +0.60% | 38.8만 |
|---|
| 2026.08.26 | ₩13,593 | ₩13,593 | ₩13,018 | ₩13,446 | -1.08% | 58.9만 |
|---|
| 2026.08.25 | ₩13,339 | ₩13,646 | ₩13,005 | ₩13,593 | +1.90% | 59.4만 |
|---|
| 2026.08.24 | ₩13,486 | ₩13,860 | ₩13,286 | ₩13,366 | -0.89% | 56.3만 |
|---|
| 2026.08.21 | ₩12,992 | ₩13,794 | ₩12,711 | ₩13,740 | +5.76% | 94.9만 |
|---|
| 2026.08.20 | ₩13,446 | ₩13,740 | ₩12,965 | ₩13,018 | -3.18% | 50.2만 |
|---|
| 2026.08.19 | ₩13,673 | ₩13,687 | ₩13,366 | ₩13,433 | -1.76% | 38.3만 |
|---|
| 2026.08.18 | ₩14,047 | ₩14,168 | ₩13,633 | ₩13,687 | -2.57% | 39.2만 |
|---|
| 2026.08.17 | ₩13,874 | ₩14,168 | ₩13,479 | ₩14,074 | +1.45% | 59.4만 |
|---|
| 2026.08.14 | ₩14,355 | ₩14,502 | ₩13,900 | ₩13,994 | -2.51% | 41.8만 |
|---|
| 2026.08.13 | ₩15,103 | ₩15,103 | ₩13,660 | ₩14,355 | -4.96% | 67.7만 |
|---|
| 2026.08.12 | ₩13,566 | ₩14,763 | ₩13,379 | ₩14,355 | +5.81% | 84.5만 |
|---|
| 2026.08.11 | ₩14,301 | ₩14,462 | ₩13,874 | ₩14,007 | -2.06% | 40.9만 |
|---|
| 2026.08.10 | ₩14,448 | ₩14,448 | ₩13,820 | ₩14,368 | -0.56% | 49.1만 |
|---|
| 2026.08.07 | ₩14,595 | ₩14,876 | ₩14,475 | ₩14,569 | -0.18% | 62.6만 |
|---|
| 2026.08.06 | ₩13,914 | ₩14,689 | ₩13,814 | ₩14,636 | +5.19% | 46.7만 |
|---|
| 2026.08.05 | ₩14,101 | ₩14,154 | ₩13,807 | ₩13,994 | -0.76% | 45.7만 |
|---|
| 2026.08.04 | ₩13,700 | ₩14,047 | ₩13,454 | ₩14,007 | +2.24% | 42.4만 |
|---|
| 2026.08.03 | ₩13,807 | ₩14,235 | ₩13,713 | ₩13,753 | -0.39% | 37.5만 |
|---|
| 2026.07.31 | ₩13,914 | ₩13,967 | ₩13,533 | ₩13,740 | -1.25% | 41.4만 |
|---|
| 2026.07.30 | ₩14,114 | ₩14,114 | ₩12,909 | ₩14,007 | -0.76% | 55.5만 |
|---|
| 2026.07.29 | ₩13,981 | ₩14,308 | ₩13,794 | ₩14,114 | +0.96% | 77.3만 |
|---|
| 2026.07.28 | ₩13,767 | ₩14,148 | ₩13,152 | ₩13,981 | +1.55% | 58.3만 |
|---|
| 2026.07.27 | ₩13,125 | ₩13,727 | ₩13,125 | ₩13,700 | +4.38% | 41.2만 |
|---|
| 2026.07.24 | ₩13,139 | ₩13,286 | ₩12,925 | ₩13,125 | -0.10% | 32.6만 |
|---|
| 2026.07.23 | ₩12,911 | ₩13,259 | ₩12,631 | ₩13,005 | +0.72% | 44.6만 |
|---|
| 2026.07.22 | ₩13,312 | ₩13,312 | ₩12,804 | ₩12,978 | -2.51% | 49.8만 |
|---|
| 2026.07.21 | ₩13,419 | ₩13,593 | ₩13,219 | ₩13,312 | -0.80% | 42.2만 |
|---|
| 2026.07.20 | ₩13,606 | ₩13,700 | ₩13,366 | ₩13,473 | -0.98% | 32.2만 |
|---|
| 2026.07.17 | ₩13,767 | ₩13,907 | ₩13,366 | ₩13,580 | -1.36% | 65.6만 |
|---|
| 2026.07.16 | ₩13,767 | ₩13,967 | ₩13,486 | ₩13,874 | +0.78% | 87.3만 |
|---|
| 2026.07.15 | ₩13,339 | ₩13,673 | ₩13,299 | ₩13,673 | +2.51% | 47만 |
|---|
| 2026.07.14 | ₩13,098 | ₩13,366 | ₩12,871 | ₩13,259 | +1.22% | 49.5만 |
|---|
| 2026.07.13 | ₩12,965 | ₩13,506 | ₩12,617 | ₩13,192 | +1.75% | 70.4만 |
|---|
| 2026.07.10 | ₩13,005 | ₩13,119 | ₩12,744 | ₩12,905 | -0.77% | 43.6만 |
|---|
| 2026.07.09 | ₩12,871 | ₩12,965 | ₩12,390 | ₩12,858 | -0.10% | 61.4만 |
|---|
| 2026.07.08 | ₩12,444 | ₩12,510 | ₩11,495 | ₩12,056 | -3.11% | 27.8만 |
|---|
| 2026.07.07 | ₩12,591 | ₩12,831 | ₩12,283 | ₩12,550 | -0.32% | 31.6만 |
|---|
| 2026.07.06 | ₩12,751 | ₩12,996 | ₩12,377 | ₩12,457 | -2.31% | 25.4만 |
|---|
| 2026.07.02 | ₩12,764 | ₩12,992 | ₩12,524 | ₩12,764 | 0.00% | 35.2만 |
|---|
| 2026.07.01 | ₩12,163 | ₩12,751 | ₩12,083 | ₩12,751 | +4.84% | 31.7만 |
|---|
| 2026.06.30 | ₩12,109 | ₩12,350 | ₩11,989 | ₩12,069 | -0.33% | 24.4만 |
|---|
| 2026.06.29 | ₩11,789 | ₩12,297 | ₩11,628 | ₩12,150 | +3.06% | 44.9만 |
|---|
| 2026.06.26 | ₩11,348 | ₩11,695 | ₩11,000 | ₩11,575 | +2.00% | 140.8만 |
|---|
| 2026.06.25 | ₩11,481 | ₩11,722 | ₩11,054 | ₩11,348 | -1.16% | 42.4만 |
|---|
| 2026.06.24 | ₩11,535 | ₩11,815 | ₩11,414 | ₩11,441 | -0.81% | 36.9만 |
|---|
| 2026.06.23 | ₩11,374 | ₩11,615 | ₩11,201 | ₩11,548 | +1.53% | 18만 |
|---|
| 2026.06.22 | ₩11,388 | ₩11,628 | ₩10,987 | ₩11,321 | -0.59% | 35만 |
|---|
| 2026.06.18 | ₩11,575 | ₩11,695 | ₩11,241 | ₩11,495 | -0.69% | 37.3만 |
|---|
| 2026.06.17 | ₩11,735 | ₩11,842 | ₩11,368 | ₩11,468 | -2.28% | 48.9만 |
|---|
| 2026.06.16 | ₩11,615 | ₩11,962 | ₩11,428 | ₩11,695 | +0.69% | 47.6만 |
|---|
| 2026.06.15 | ₩11,388 | ₩11,668 | ₩11,361 | ₩11,615 | +2.00% | 17.9만 |
|---|
| 2026.06.12 | ₩11,521 | ₩11,668 | ₩11,267 | ₩11,468 | -0.46% | 13.4만 |
|---|
| 2026.06.11 | ₩11,602 | ₩11,602 | ₩11,267 | ₩11,481 | -1.04% | 13.1만 |
|---|
| 2026.06.10 | ₩11,361 | ₩11,735 | ₩11,348 | ₩11,588 | +2.00% | 14.6만 |
|---|
| 2026.06.09 | ₩11,241 | ₩11,581 | ₩11,154 | ₩11,428 | +1.66% | 18.6만 |
|---|
| 2026.06.08 | ₩11,241 | ₩11,374 | ₩11,031 | ₩11,281 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩11,441 | ₩11,655 | ₩11,214 | ₩11,401 | -0.35% | 17.7만 |
|---|
| 2026.06.04 | ₩11,134 | ₩11,635 | ₩11,040 | ₩11,441 | +2.76% | 24.9만 |
|---|
| 2026.06.03 | ₩11,468 | ₩11,468 | ₩10,826 | ₩11,000 | -4.08% | 27.5만 |
|---|
| 2026.06.02 | ₩11,414 | ₩11,495 | ₩11,094 | ₩11,428 | +0.12% | 23.9만 |
|---|
| 2026.06.01 | ₩11,187 | ₩11,668 | ₩11,107 | ₩11,628 | +3.94% | 31.1만 |
|---|
| 2026.05.29 | ₩11,201 | ₩11,401 | ₩10,612 | ₩11,227 | +0.24% | 20.6만 |
|---|
| 2026.05.28 | ₩11,080 | ₩11,321 | ₩10,786 | ₩11,307 | +2.05% | 22.3만 |
|---|
| 2026.05.27 | ₩10,800 | ₩11,307 | ₩10,800 | ₩11,013 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩10,906 | ₩10,947 | ₩10,686 | ₩10,826 | -0.74% | 21.6만 |
|---|
| 2026.05.22 | ₩11,013 | ₩11,294 | ₩10,866 | ₩11,067 | +0.49% | 11.1만 |
|---|
| 2026.05.21 | ₩10,826 | ₩11,054 | ₩10,693 | ₩10,933 | +0.99% | 24.2만 |
|---|
| 2026.05.20 | ₩11,054 | ₩11,174 | ₩10,826 | ₩10,933 | -1.09% | 33.2만 |
|---|
| 2026.05.19 | ₩10,693 | ₩11,361 | ₩10,572 | ₩11,147 | +4.25% | 69.6만 |
|---|
| 2026.05.18 | ₩10,211 | ₩10,793 | ₩10,151 | ₩10,693 | +4.71% | 38.3만 |
|---|
| 2026.05.15 | ₩10,532 | ₩10,813 | ₩10,078 | ₩10,278 | -2.41% | 47.5만 |
|---|
| 2026.05.14 | ₩10,318 | ₩10,947 | ₩10,038 | ₩10,800 | +4.66% | 44만 |
|---|
| 2026.05.13 | ₩10,626 | ₩10,626 | ₩9,523 | ₩10,171 | -4.28% | 57.6만 |
|---|
| 2026.05.12 | ₩9,917 | ₩10,145 | ₩9,690 | ₩9,931 | +0.13% | 23.6만 |
|---|
| 2026.05.11 | ₩10,238 | ₩10,399 | ₩9,917 | ₩9,984 | -2.48% | 25.1만 |
|---|
| 2026.05.08 | ₩10,211 | ₩10,312 | ₩9,837 | ₩10,278 | +0.65% | 15.6만 |
|---|
| 2026.05.07 | ₩10,252 | ₩10,546 | ₩10,252 | ₩10,332 | +0.78% | 20.5만 |
|---|
| 2026.05.06 | ₩10,158 | ₩10,358 | ₩9,864 | ₩10,198 | +0.39% | 24만 |
|---|
| 2026.05.05 | ₩10,238 | ₩10,318 | ₩9,944 | ₩10,131 | -1.04% | 16.4만 |
|---|
| 2026.05.04 | ₩10,064 | ₩10,338 | ₩10,058 | ₩10,265 | +1.99% | 19.8만 |
|---|
| 2026.05.01 | ₩9,891 | ₩10,238 | ₩9,891 | ₩10,118 | +2.30% | 26만 |
|---|
| 2026.04.30 | ₩9,717 | ₩9,927 | ₩9,490 | ₩9,810 | +0.96% | 20.7만 |
|---|
| 2026.04.29 | ₩9,744 | ₩9,904 | ₩9,597 | ₩9,864 | +1.23% | 24.9만 |
|---|
| 2026.04.28 | ₩9,690 | ₩9,931 | ₩9,589 | ₩9,810 | +1.24% | 25.8만 |
|---|
| 2026.04.27 | ₩9,663 | ₩9,917 | ₩9,557 | ₩9,663 | 0.00% | 31.2만 |
|---|
| 2026.04.24 | ₩9,530 | ₩9,851 | ₩9,463 | ₩9,851 | +3.37% | 23.6만 |
|---|
| 2026.04.23 | ₩9,864 | ₩9,864 | ₩9,356 | ₩9,503 | -3.66% | 17.5만 |
|---|
| 2026.04.22 | ₩9,931 | ₩10,038 | ₩9,770 | ₩9,917 | -0.13% | 25.2만 |
|---|
| 2026.04.21 | ₩10,318 | ₩10,465 | ₩9,891 | ₩9,917 | -3.89% | 30.1만 |
|---|
| 2026.04.20 | ₩9,984 | ₩10,352 | ₩9,971 | ₩10,345 | +3.61% | 47만 |
|---|
| 2026.04.17 | ₩9,944 | ₩10,171 | ₩9,884 | ₩10,011 | +0.67% | 38.9만 |
|---|
| 2026.04.16 | ₩9,770 | ₩9,917 | ₩9,610 | ₩9,891 | +1.23% | 29.2만 |
|---|
| 2026.04.15 | ₩9,369 | ₩9,864 | ₩9,369 | ₩9,690 | +3.42% | 31.3만 |
|---|
| 2026.04.14 | ₩9,463 | ₩9,690 | ₩9,276 | ₩9,423 | -0.42% | 23.1만 |
|---|
| 2026.04.13 | ₩9,089 | ₩9,530 | ₩9,055 | ₩9,450 | +3.97% | 25.2만 |
|---|
| 2026.04.10 | ₩9,156 | ₩9,283 | ₩9,035 | ₩9,156 | 0.00% | 22.6만 |
|---|
| 2026.04.09 | ₩9,075 | ₩9,242 | ₩8,902 | ₩9,142 | +0.74% | 21.1만 |
|---|
| 2026.04.08 | ₩9,142 | ₩9,316 | ₩8,995 | ₩9,196 | +0.58% | 18.6만 |
|---|
| 2026.04.07 | ₩9,035 | ₩9,169 | ₩8,808 | ₩8,848 | -2.07% | 15.1만 |
|---|
| 2026.04.06 | ₩8,821 | ₩9,169 | ₩8,808 | ₩9,129 | +3.48% | 21.3만 |
|---|
| 2026.04.02 | ₩8,701 | ₩8,875 | ₩8,474 | ₩8,835 | +1.54% | 21.6만 |
|---|
| 2026.04.01 | ₩9,236 | ₩9,356 | ₩8,434 | ₩8,728 | -5.50% | 54.9만 |
|---|
| 2026.03.31 | ₩8,715 | ₩8,808 | ₩8,180 | ₩8,715 | 0.00% | 57.7만 |
|---|
| 2026.03.30 | ₩8,674 | ₩8,968 | ₩8,674 | ₩8,768 | +1.08% | 23.2만 |
|---|
| 2026.03.27 | ₩8,755 | ₩8,989 | ₩8,674 | ₩8,688 | -0.76% | 18.6만 |
|---|
| 2026.03.26 | ₩8,701 | ₩8,955 | ₩8,701 | ₩8,888 | +2.15% | 17.3만 |
|---|
| 2026.03.25 | ₩8,955 | ₩9,055 | ₩8,567 | ₩8,781 | -1.94% | 21.1만 |
|---|
| 2026.03.24 | ₩8,768 | ₩8,942 | ₩8,621 | ₩8,915 | +1.68% | 26.3만 |
|---|
| 2026.03.23 | ₩8,688 | ₩9,236 | ₩8,648 | ₩8,795 | +1.23% | 29만 |
|---|
| 2026.03.20 | ₩8,835 | ₩9,277 | ₩8,273 | ₩8,795 | -0.45% | 84만 |
|---|
| 2026.03.19 | ₩8,968 | ₩9,304 | ₩8,741 | ₩8,862 | -1.19% | 29.5만 |
|---|
| 2026.03.18 | ₩9,049 | ₩9,209 | ₩8,902 | ₩9,102 | +0.59% | 36.8만 |
|---|
| 2026.03.17 | ₩9,530 | ₩9,770 | ₩9,222 | ₩9,236 | -3.09% | 31.9만 |
|---|
| 2026.03.16 | ₩9,904 | ₩9,904 | ₩9,049 | ₩9,436 | -4.72% | 105만 |
|---|
| 2026.03.13 | ₩9,984 | ₩10,238 | ₩9,810 | ₩9,931 | -0.54% | 36.5만 |
|---|
| 2026.03.12 | ₩9,958 | ₩10,305 | ₩9,958 | ₩10,058 | +1.01% | 81.1만 |
|---|
| 2026.03.11 | ₩9,904 | ₩10,091 | ₩9,829 | ₩10,011 | +1.08% | 27.6만 |
|---|
| 2026.03.10 | ₩9,797 | ₩9,944 | ₩9,316 | ₩9,904 | +1.09% | 46.7만 |
|---|
| 2026.03.09 | ₩9,797 | ₩9,904 | ₩9,550 | ₩9,864 | +0.68% | 36.5만 |
|---|
| 2026.03.06 | ₩9,851 | ₩9,984 | ₩9,610 | ₩9,971 | +1.22% | 36.4만 |
|---|
| 2026.03.05 | ₩9,062 | ₩10,011 | ₩8,975 | ₩9,998 | +10.32% | 66.2만 |
|---|
| 2026.03.04 | ₩8,581 | ₩9,169 | ₩8,474 | ₩8,928 | +4.05% | 46.8만 |
|---|
| 2026.03.03 | ₩8,447 | ₩8,634 | ₩8,273 | ₩8,621 | +2.06% | 41.6만 |
|---|
| 2026.03.02 | ₩8,474 | ₩8,781 | ₩8,454 | ₩8,648 | +2.05% | 30.5만 |
|---|
| 2026.02.27 | ₩8,314 | ₩8,621 | ₩8,300 | ₩8,608 | +3.54% | 33.3만 |
|---|
| 2026.02.26 | ₩8,153 | ₩8,474 | ₩8,153 | ₩8,447 | +3.61% | 38.9만 |
|---|
| 2026.02.25 | ₩7,926 | ₩8,253 | ₩7,886 | ₩8,193 | +3.37% | 27.2만 |
|---|
| 2026.02.24 | ₩7,832 | ₩8,053 | ₩7,772 | ₩7,966 | +1.71% | 23.4만 |
|---|
| 2026.02.23 | ₩8,153 | ₩8,153 | ₩7,752 | ₩7,832 | -3.93% | 39만 |
|---|
| 2026.02.20 | ₩7,953 | ₩8,320 | ₩7,913 | ₩8,207 | +3.19% | 27.3만 |
|---|
| 2026.02.19 | ₩7,939 | ₩8,120 | ₩7,913 | ₩8,033 | +1.18% | 21.9만 |
|---|
| 2026.02.18 | ₩7,899 | ₩8,053 | ₩7,846 | ₩8,006 | +1.35% | 21.3만 |
|---|
| 2026.02.17 | ₩8,153 | ₩8,220 | ₩7,806 | ₩7,899 | -3.11% | 24만 |
|---|
| 2026.02.13 | ₩8,113 | ₩8,327 | ₩8,073 | ₩8,153 | +0.49% | 24.4만 |
|---|
| 2026.02.12 | ₩8,193 | ₩8,287 | ₩7,991 | ₩8,100 | -1.14% | 34.7만 |
|---|
| 2026.02.11 | ₩8,167 | ₩8,207 | ₩7,806 | ₩8,180 | +0.16% | 27.7만 |
|---|
| 2026.02.10 | ₩8,113 | ₩8,360 | ₩8,100 | ₩8,167 | +0.66% | 36.5만 |
|---|
| 2026.02.09 | ₩9,129 | ₩9,156 | ₩8,019 | ₩8,113 | -11.13% | 60.2만 |
|---|
| 2026.02.06 | ₩7,699 | ₩7,913 | ₩7,578 | ₩7,886 | +2.43% | 24만 |
|---|
| 2026.02.05 | ₩7,886 | ₩7,939 | ₩7,565 | ₩7,619 | -3.39% | 28.5만 |
|---|
| 2026.02.04 | ₩7,619 | ₩7,979 | ₩7,552 | ₩7,899 | +3.68% | 40.9만 |
|---|
| 2026.02.03 | ₩8,233 | ₩8,233 | ₩7,485 | ₩7,645 | -7.14% | 58.1만 |
|---|
| 2026.02.02 | ₩8,260 | ₩8,541 | ₩8,167 | ₩8,300 | +0.49% | 29.4만 |
|---|
| 2026.01.30 | ₩7,979 | ₩8,287 | ₩7,973 | ₩8,260 | +3.52% | 42.6만 |
|---|
| 2026.01.29 | ₩8,447 | ₩8,593 | ₩7,766 | ₩8,060 | -4.59% | 34.2만 |
|---|
| 2026.01.28 | ₩8,741 | ₩8,848 | ₩8,461 | ₩8,487 | -2.91% | 23.8만 |
|---|
| 2026.01.27 | ₩8,688 | ₩8,788 | ₩8,567 | ₩8,728 | +0.46% | 22.1만 |
|---|
| 2026.01.26 | ₩8,715 | ₩8,815 | ₩8,567 | ₩8,688 | -0.31% | 30.5만 |
|---|
| 2026.01.23 | ₩8,661 | ₩8,815 | ₩8,567 | ₩8,608 | -0.62% | 25.8만 |
|---|
| 2026.01.22 | ₩8,420 | ₩8,815 | ₩8,407 | ₩8,728 | +3.65% | 33.3만 |
|---|
| 2026.01.21 | ₩8,126 | ₩8,420 | ₩8,126 | ₩8,340 | +2.63% | 23.5만 |
|---|
| 2026.01.20 | ₩8,019 | ₩8,247 | ₩7,859 | ₩8,153 | +1.67% | 37.7만 |
|---|
| 2026.01.16 | ₩8,193 | ₩8,320 | ₩8,046 | ₩8,233 | +0.49% | 31.9만 |
|---|
| 2026.01.15 | ₩7,953 | ₩8,247 | ₩7,925 | ₩8,207 | +3.19% | 66.3만 |
|---|
| 2026.01.14 | ₩7,859 | ₩8,006 | ₩7,832 | ₩7,953 | +1.19% | 39.5만 |
|---|
| 2026.01.13 | ₩7,966 | ₩7,979 | ₩7,752 | ₩7,926 | -0.50% | 29.9만 |
|---|
| 2026.01.12 | ₩7,939 | ₩7,966 | ₩7,712 | ₩7,913 | -0.34% | 22.1만 |
|---|
| 2026.01.09 | ₩7,872 | ₩7,966 | ₩7,645 | ₩7,939 | +0.85% | 42.2만 |
|---|
| 2026.01.08 | ₩7,779 | ₩7,993 | ₩7,752 | ₩7,846 | +0.86% | 30.4만 |
|---|
| 2026.01.07 | ₩8,073 | ₩8,212 | ₩7,685 | ₩7,886 | -2.32% | 40만 |
|---|
| 2026.01.06 | ₩8,193 | ₩8,287 | ₩7,986 | ₩8,073 | -1.47% | 51.3만 |
|---|
| 2026.01.05 | ₩8,434 | ₩8,621 | ₩8,180 | ₩8,207 | -2.69% | 72.2만 |
|---|
| 2026.01.02 | ₩9,075 | ₩9,222 | ₩8,360 | ₩8,447 | -6.92% | 50.8만 |
|---|
| 2025.12.31 | ₩8,808 | ₩8,875 | ₩8,701 | ₩8,741 | -0.76% | 30.8만 |
|---|
| 2025.12.30 | ₩8,755 | ₩8,888 | ₩8,715 | ₩8,835 | +0.92% | 21.8만 |
|---|
| 2025.12.29 | ₩8,902 | ₩8,982 | ₩8,701 | ₩8,768 | -1.50% | 33.4만 |
|---|
| 2025.12.26 | ₩8,902 | ₩8,995 | ₩8,875 | ₩8,955 | +0.60% | 16.5만 |
|---|
| 2025.12.24 | ₩8,728 | ₩8,968 | ₩8,728 | ₩8,902 | +1.99% | 16.1만 |
|---|
| 2025.12.23 | ₩8,594 | ₩8,848 | ₩8,554 | ₩8,728 | +1.56% | 29.5만 |
|---|
| 2025.12.22 | ₩8,701 | ₩8,875 | ₩8,634 | ₩8,661 | -0.46% | 31.5만 |
|---|
| 2025.12.19 | ₩8,848 | ₩9,021 | ₩8,661 | ₩8,701 | -1.66% | 80.5만 |
|---|
| 2025.12.18 | ₩9,156 | ₩9,283 | ₩8,848 | ₩8,848 | -3.36% | 85.3만 |
|---|
| 2025.12.17 | ₩9,009 | ₩9,182 | ₩8,955 | ₩8,982 | -0.30% | 30만 |
|---|
| 2025.12.16 | ₩9,075 | ₩9,176 | ₩8,948 | ₩9,009 | -0.74% | 44.4만 |
|---|
| 2025.12.15 | ₩9,102 | ₩9,450 | ₩8,942 | ₩9,075 | -0.29% | 60.4만 |
|---|
| 2025.12.12 | ₩9,022 | ₩9,156 | ₩8,888 | ₩8,928 | -1.04% | 48.4만 |
|---|
| 2025.12.11 | ₩8,888 | ₩9,062 | ₩8,809 | ₩8,875 | -0.15% | 41만 |
|---|
| 2025.12.10 | ₩8,915 | ₩8,995 | ₩8,781 | ₩8,888 | -0.30% | 27.9만 |
|---|
| 2025.12.09 | ₩8,715 | ₩9,018 | ₩8,688 | ₩8,915 | +2.30% | 28.2만 |
|---|
| 2025.12.08 | ₩8,648 | ₩8,828 | ₩8,648 | ₩8,741 | +1.08% | 29.5만 |
|---|
| 2025.12.05 | ₩8,634 | ₩8,942 | ₩8,614 | ₩8,648 | +0.15% | 29.7만 |
|---|
| 2025.12.04 | ₩8,688 | ₩8,862 | ₩8,634 | ₩8,648 | -0.46% | 27.7만 |
|---|
| 2025.12.03 | ₩8,554 | ₩8,821 | ₩8,487 | ₩8,701 | +1.72% | 25.5만 |
|---|
| 2025.12.02 | ₩8,768 | ₩8,795 | ₩8,501 | ₩8,541 | -2.59% | 31.8만 |
|---|
| 2025.12.01 | ₩8,581 | ₩8,968 | ₩8,514 | ₩8,715 | +1.56% | 29.1만 |
|---|
| 2025.11.28 | ₩8,634 | ₩8,815 | ₩8,634 | ₩8,648 | +0.15% | 16.3만 |
|---|
| 2025.11.26 | ₩8,701 | ₩8,821 | ₩8,608 | ₩8,634 | -0.77% | 22.5만 |
|---|
| 2025.11.25 | ₩8,648 | ₩8,781 | ₩8,594 | ₩8,715 | +0.77% | 25.6만 |
|---|
| 2025.11.24 | ₩8,768 | ₩8,862 | ₩8,608 | ₩8,634 | -1.52% | 38.3만 |
|---|
| 2025.11.21 | ₩8,674 | ₩9,075 | ₩8,648 | ₩8,768 | +1.08% | 39만 |
|---|
| 2025.11.20 | ₩8,741 | ₩9,109 | ₩8,541 | ₩8,674 | -0.76% | 59.6만 |
|---|
| 2025.11.19 | ₩8,995 | ₩8,995 | ₩8,434 | ₩8,501 | -5.50% | 51.9만 |
|---|
| 2025.11.18 | ₩8,674 | ₩9,022 | ₩8,574 | ₩8,942 | +3.08% | 43.5만 |
|---|
| 2025.11.17 | ₩8,541 | ₩8,928 | ₩8,527 | ₩8,674 | +1.56% | 40.8만 |
|---|
| 2025.11.14 | ₩8,461 | ₩8,594 | ₩8,220 | ₩8,594 | +1.58% | 76.3만 |
|---|
| 2025.11.13 | ₩8,340 | ₩9,075 | ₩8,126 | ₩8,454 | +1.36% | 169.2만 |
|---|
| 2025.11.12 | ₩10,506 | ₩10,759 | ₩10,439 | ₩10,746 | +2.29% | 61.7만 |
|---|
| 2025.11.11 | ₩10,198 | ₩10,612 | ₩10,198 | ₩10,412 | +2.10% | 33만 |
|---|
| 2025.11.10 | ₩10,399 | ₩10,452 | ₩10,211 | ₩10,211 | -1.80% | 23.7만 |
|---|
| 2025.11.07 | ₩10,278 | ₩10,385 | ₩10,024 | ₩10,252 | -0.26% | 39.1만 |
|---|
| 2025.11.06 | ₩10,693 | ₩11,047 | ₩10,332 | ₩10,385 | -2.88% | 26.7만 |
|---|
| 2025.11.05 | ₩10,893 | ₩10,953 | ₩10,612 | ₩10,693 | -1.84% | 47만 |
|---|
| 2025.11.04 | ₩10,987 | ₩11,160 | ₩10,826 | ₩10,893 | -0.85% | 49.5만 |
|---|
| 2025.11.03 | ₩11,187 | ₩11,374 | ₩10,920 | ₩11,241 | +0.48% | 31.6만 |
|---|
| 2025.10.31 | ₩10,893 | ₩11,094 | ₩10,853 | ₩10,987 | +0.86% | 24.5만 |
|---|
| 2025.10.30 | ₩10,920 | ₩11,140 | ₩10,780 | ₩10,826 | -0.86% | 27.8만 |
|---|
| 2025.10.29 | ₩11,227 | ₩11,328 | ₩10,840 | ₩11,013 | -1.90% | 33.9만 |
|---|
| 2025.10.28 | ₩11,321 | ₩11,454 | ₩11,194 | ₩11,227 | -0.83% | 28.3만 |
|---|
| 2025.10.27 | ₩11,468 | ₩11,535 | ₩11,221 | ₩11,361 | -0.93% | 31만 |
|---|
| 2025.10.24 | ₩11,414 | ₩11,749 | ₩11,349 | ₩11,468 | +0.47% | 26만 |
|---|
| 2025.10.23 | ₩11,521 | ₩11,642 | ₩11,334 | ₩11,374 | -1.28% | 25.1만 |
|---|
| 2025.10.22 | ₩11,441 | ₩11,628 | ₩11,287 | ₩11,508 | +0.58% | 27.4만 |
|---|
| 2025.10.21 | ₩11,428 | ₩11,755 | ₩11,384 | ₩11,508 | +0.70% | 46.6만 |
|---|
| 2025.10.20 | ₩11,855 | ₩11,976 | ₩11,496 | ₩11,588 | -2.25% | 89.1만 |
|---|
| 2025.10.17 | ₩11,508 | ₩11,855 | ₩11,492 | ₩11,815 | +2.67% | 28.1만 |
|---|
| 2025.10.16 | ₩11,949 | ₩12,029 | ₩11,428 | ₩11,508 | -3.69% | 52.4만 |
|---|
| 2025.10.15 | ₩12,497 | ₩12,497 | ₩11,722 | ₩11,936 | -4.49% | 48.7만 |
|---|
| 2025.10.14 | ₩10,853 | ₩12,163 | ₩10,853 | ₩11,989 | +10.47% | 134.1만 |
|---|
| 2025.10.13 | ₩10,920 | ₩11,346 | ₩10,853 | ₩11,134 | +1.96% | 44.8만 |
|---|
| 2025.10.10 | ₩11,201 | ₩11,267 | ₩10,786 | ₩10,800 | -3.58% | 44.6만 |
|---|