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 | ₩12,119 | ₩12,133 | ₩11,812 | ₩11,946 | -1.43% | 23.8만 |
| 2026.10.08 | ₩11,906 | ₩12,093 | ₩11,799 | ₩12,093 | +1.57% | 33.5만 |
| 2026.10.07 | ₩11,585 | ₩11,946 | ₩11,479 | ₩11,946 | +3.11% | 33.3만 |
| 2026.10.06 | ₩11,679 | ₩11,705 | ₩11,519 | ₩11,639 | -0.34% | 25.3만 |
| 2026.10.05 | ₩11,719 | ₩11,892 | ₩11,539 | ₩11,612 | -0.91% | 40.3만 |
| 2026.10.02 | ₩12,119 | ₩12,186 | ₩11,572 | ₩11,759 | -2.97% | 36.6만 |
| 2026.10.01 | ₩12,026 | ₩12,253 | ₩11,786 | ₩12,106 | +0.67% | 60.5만 |
| 2026.09.30 | ₩11,919 | ₩12,039 | ₩11,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,012 |
| +0.78% |
| 57.8만 |
| 2026.09.29 | ₩11,919 | ₩11,919 | ₩11,492 | ₩11,919 | 0.00% | 36만 |
|---|
| 2026.09.28 | ₩11,559 | ₩11,726 | ₩11,345 | ₩11,719 | +1.39% | 44.8만 |
|---|
| 2026.09.25 | ₩11,786 | ₩11,906 | ₩11,599 | ₩11,612 | -1.47% | 26.4만 |
|---|
| 2026.09.24 | ₩11,519 | ₩11,879 | ₩11,358 | ₩11,852 | +2.90% | 38.2만 |
|---|
| 2026.09.23 | ₩11,772 | ₩11,772 | ₩11,419 | ₩11,519 | -2.15% | 29.9만 |
|---|
| 2026.09.22 | ₩12,012 | ₩12,146 | ₩11,639 | ₩11,852 | -1.33% | 32.8만 |
|---|
| 2026.09.21 | ₩11,719 | ₩11,879 | ₩11,532 | ₩11,839 | +1.03% | 41.3만 |
|---|
| 2026.09.18 | ₩11,986 | ₩11,986 | ₩11,545 | ₩11,625 | -3.01% | 64.3만 |
|---|
| 2026.09.17 | ₩12,279 | ₩12,279 | ₩11,972 | ₩11,986 | -2.39% | 35만 |
|---|
| 2026.09.16 | ₩12,293 | ₩12,386 | ₩11,999 | ₩12,199 | -0.76% | 37.9만 |
|---|
| 2026.09.15 | ₩12,466 | ₩12,480 | ₩12,093 | ₩12,346 | -0.96% | 55.6만 |
|---|
| 2026.09.14 | ₩12,373 | ₩12,586 | ₩12,239 | ₩12,493 | +0.97% | 74.2만 |
|---|
| 2026.09.11 | ₩12,386 | ₩12,493 | ₩12,146 | ₩12,226 | -1.29% | 30.3만 |
|---|
| 2026.09.10 | ₩12,199 | ₩12,373 | ₩12,146 | ₩12,279 | +0.66% | 31.9만 |
|---|
| 2026.09.09 | ₩12,506 | ₩12,600 | ₩12,146 | ₩12,239 | -2.13% | 49.5만 |
|---|
| 2026.09.08 | ₩12,666 | ₩12,707 | ₩12,299 | ₩12,533 | -1.05% | 41.6만 |
|---|
| 2026.09.04 | ₩12,827 | ₩12,827 | ₩12,586 | ₩12,760 | -0.52% | 51.6만 |
|---|
| 2026.09.03 | ₩13,334 | ₩13,481 | ₩12,720 | ₩12,827 | -3.80% | 36.3만 |
|---|
| 2026.09.02 | ₩12,840 | ₩13,200 | ₩12,680 | ₩13,147 | +2.39% | 59.8만 |
|---|
| 2026.09.01 | ₩13,000 | ₩13,000 | ₩12,693 | ₩12,813 | -1.44% | 63.3만 |
|---|
| 2026.08.31 | ₩13,668 | ₩13,668 | ₩12,933 | ₩13,014 | -4.79% | 38.7만 |
|---|
| 2026.08.28 | ₩13,534 | ₩13,814 | ₩12,973 | ₩13,654 | +0.89% | 41.9만 |
|---|
| 2026.08.27 | ₩13,427 | ₩13,641 | ₩13,247 | ₩13,507 | +0.60% | 38.8만 |
|---|
| 2026.08.26 | ₩13,574 | ₩13,574 | ₩13,000 | ₩13,427 | -1.08% | 58.9만 |
|---|
| 2026.08.25 | ₩13,321 | ₩13,627 | ₩12,987 | ₩13,574 | +1.90% | 59.4만 |
|---|
| 2026.08.24 | ₩13,467 | ₩13,841 | ₩13,267 | ₩13,347 | -0.89% | 56.3만 |
|---|
| 2026.08.21 | ₩12,973 | ₩13,774 | ₩12,693 | ₩13,721 | +5.76% | 94.9만 |
|---|
| 2026.08.20 | ₩13,427 | ₩13,721 | ₩12,947 | ₩13,000 | -3.18% | 50.2만 |
|---|
| 2026.08.19 | ₩13,654 | ₩13,668 | ₩13,347 | ₩13,414 | -1.76% | 38.3만 |
|---|
| 2026.08.18 | ₩14,028 | ₩14,148 | ₩13,614 | ₩13,668 | -2.57% | 39.2만 |
|---|
| 2026.08.17 | ₩13,854 | ₩14,148 | ₩13,461 | ₩14,055 | +1.45% | 59.4만 |
|---|
| 2026.08.14 | ₩14,335 | ₩14,482 | ₩13,881 | ₩13,975 | -2.51% | 41.8만 |
|---|
| 2026.08.13 | ₩15,082 | ₩15,082 | ₩13,641 | ₩14,335 | -4.96% | 67.7만 |
|---|
| 2026.08.12 | ₩13,547 | ₩14,742 | ₩13,361 | ₩14,335 | +5.81% | 84.5만 |
|---|
| 2026.08.11 | ₩14,282 | ₩14,442 | ₩13,854 | ₩13,988 | -2.06% | 40.9만 |
|---|
| 2026.08.10 | ₩14,428 | ₩14,428 | ₩13,801 | ₩14,348 | -0.56% | 49.1만 |
|---|
| 2026.08.07 | ₩14,575 | ₩14,855 | ₩14,455 | ₩14,548 | -0.18% | 62.6만 |
|---|
| 2026.08.06 | ₩13,894 | ₩14,669 | ₩13,794 | ₩14,615 | +5.19% | 46.7만 |
|---|
| 2026.08.05 | ₩14,081 | ₩14,135 | ₩13,788 | ₩13,975 | -0.76% | 45.7만 |
|---|
| 2026.08.04 | ₩13,681 | ₩14,028 | ₩13,435 | ₩13,988 | +2.24% | 42.4만 |
|---|
| 2026.08.03 | ₩13,788 | ₩14,215 | ₩13,694 | ₩13,734 | -0.39% | 37.5만 |
|---|
| 2026.07.31 | ₩13,894 | ₩13,948 | ₩13,514 | ₩13,721 | -1.25% | 41.4만 |
|---|
| 2026.07.30 | ₩14,095 | ₩14,095 | ₩12,891 | ₩13,988 | -0.76% | 55.5만 |
|---|
| 2026.07.29 | ₩13,961 | ₩14,288 | ₩13,774 | ₩14,095 | +0.96% | 77.3만 |
|---|
| 2026.07.28 | ₩13,748 | ₩14,128 | ₩13,134 | ₩13,961 | +1.55% | 58.3만 |
|---|
| 2026.07.27 | ₩13,107 | ₩13,708 | ₩13,107 | ₩13,681 | +4.38% | 41.2만 |
|---|
| 2026.07.24 | ₩13,120 | ₩13,267 | ₩12,907 | ₩13,107 | -0.10% | 32.6만 |
|---|
| 2026.07.23 | ₩12,893 | ₩13,240 | ₩12,613 | ₩12,987 | +0.72% | 44.6만 |
|---|
| 2026.07.22 | ₩13,294 | ₩13,294 | ₩12,787 | ₩12,960 | -2.51% | 49.8만 |
|---|
| 2026.07.21 | ₩13,401 | ₩13,574 | ₩13,200 | ₩13,294 | -0.80% | 42.2만 |
|---|
| 2026.07.20 | ₩13,587 | ₩13,681 | ₩13,347 | ₩13,454 | -0.98% | 32.2만 |
|---|
| 2026.07.17 | ₩13,748 | ₩13,888 | ₩13,347 | ₩13,561 | -1.36% | 65.6만 |
|---|
| 2026.07.16 | ₩13,748 | ₩13,948 | ₩13,467 | ₩13,854 | +0.78% | 87.3만 |
|---|
| 2026.07.15 | ₩13,321 | ₩13,654 | ₩13,280 | ₩13,654 | +2.51% | 47만 |
|---|
| 2026.07.14 | ₩13,080 | ₩13,347 | ₩12,853 | ₩13,240 | +1.22% | 49.5만 |
|---|
| 2026.07.13 | ₩12,947 | ₩13,487 | ₩12,600 | ₩13,174 | +1.75% | 70.4만 |
|---|
| 2026.07.10 | ₩12,987 | ₩13,100 | ₩12,727 | ₩12,887 | -0.77% | 43.6만 |
|---|
| 2026.07.09 | ₩12,853 | ₩12,947 | ₩12,373 | ₩12,840 | -0.10% | 61.4만 |
|---|
| 2026.07.08 | ₩12,426 | ₩12,493 | ₩11,479 | ₩12,039 | -3.11% | 27.8만 |
|---|
| 2026.07.07 | ₩12,573 | ₩12,813 | ₩12,266 | ₩12,533 | -0.32% | 31.6만 |
|---|
| 2026.07.06 | ₩12,733 | ₩12,977 | ₩12,360 | ₩12,440 | -2.31% | 25.4만 |
|---|
| 2026.07.02 | ₩12,747 | ₩12,973 | ₩12,506 | ₩12,747 | 0.00% | 35.2만 |
|---|
| 2026.07.01 | ₩12,146 | ₩12,733 | ₩12,066 | ₩12,733 | +4.84% | 31.7만 |
|---|
| 2026.06.30 | ₩12,093 | ₩12,333 | ₩11,972 | ₩12,053 | -0.33% | 24.4만 |
|---|
| 2026.06.29 | ₩11,772 | ₩12,279 | ₩11,612 | ₩12,133 | +3.06% | 44.9만 |
|---|
| 2026.06.26 | ₩11,332 | ₩11,679 | ₩10,985 | ₩11,559 | +2.00% | 140.8만 |
|---|
| 2026.06.25 | ₩11,465 | ₩11,705 | ₩11,038 | ₩11,332 | -1.16% | 42.4만 |
|---|
| 2026.06.24 | ₩11,519 | ₩11,799 | ₩11,399 | ₩11,425 | -0.81% | 36.9만 |
|---|
| 2026.06.23 | ₩11,358 | ₩11,599 | ₩11,185 | ₩11,532 | +1.53% | 18만 |
|---|
| 2026.06.22 | ₩11,372 | ₩11,612 | ₩10,971 | ₩11,305 | -0.59% | 35만 |
|---|
| 2026.06.18 | ₩11,559 | ₩11,679 | ₩11,225 | ₩11,479 | -0.69% | 37.3만 |
|---|
| 2026.06.17 | ₩11,719 | ₩11,826 | ₩11,352 | ₩11,452 | -2.28% | 48.9만 |
|---|
| 2026.06.16 | ₩11,599 | ₩11,946 | ₩11,412 | ₩11,679 | +0.69% | 47.6만 |
|---|
| 2026.06.15 | ₩11,372 | ₩11,652 | ₩11,345 | ₩11,599 | +2.00% | 17.9만 |
|---|
| 2026.06.12 | ₩11,505 | ₩11,652 | ₩11,252 | ₩11,452 | -0.46% | 13.4만 |
|---|
| 2026.06.11 | ₩11,585 | ₩11,585 | ₩11,252 | ₩11,465 | -1.04% | 13.1만 |
|---|
| 2026.06.10 | ₩11,345 | ₩11,719 | ₩11,332 | ₩11,572 | +2.00% | 14.6만 |
|---|
| 2026.06.09 | ₩11,225 | ₩11,565 | ₩11,138 | ₩11,412 | +1.66% | 18.6만 |
|---|
| 2026.06.08 | ₩11,225 | ₩11,358 | ₩11,015 | ₩11,265 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩11,425 | ₩11,639 | ₩11,198 | ₩11,385 | -0.35% | 17.7만 |
|---|
| 2026.06.04 | ₩11,118 | ₩11,619 | ₩11,025 | ₩11,425 | +2.76% | 24.9만 |
|---|
| 2026.06.03 | ₩11,452 | ₩11,452 | ₩10,811 | ₩10,985 | -4.08% | 27.5만 |
|---|
| 2026.06.02 | ₩11,399 | ₩11,479 | ₩11,078 | ₩11,412 | +0.12% | 23.9만 |
|---|
| 2026.06.01 | ₩11,172 | ₩11,652 | ₩11,092 | ₩11,612 | +3.94% | 31.1만 |
|---|
| 2026.05.29 | ₩11,185 | ₩11,385 | ₩10,598 | ₩11,212 | +0.24% | 20.6만 |
|---|
| 2026.05.28 | ₩11,065 | ₩11,305 | ₩10,771 | ₩11,292 | +2.05% | 22.3만 |
|---|
| 2026.05.27 | ₩10,785 | ₩11,292 | ₩10,785 | ₩10,998 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩10,891 | ₩10,931 | ₩10,671 | ₩10,811 | -0.74% | 21.6만 |
|---|
| 2026.05.22 | ₩10,998 | ₩11,278 | ₩10,851 | ₩11,051 | +0.49% | 11.1만 |
|---|
| 2026.05.21 | ₩10,811 | ₩11,038 | ₩10,678 | ₩10,918 | +0.99% | 24.2만 |
|---|
| 2026.05.20 | ₩11,038 | ₩11,158 | ₩10,811 | ₩10,918 | -1.09% | 33.2만 |
|---|
| 2026.05.19 | ₩10,678 | ₩11,345 | ₩10,558 | ₩11,132 | +4.25% | 69.6만 |
|---|
| 2026.05.18 | ₩10,197 | ₩10,778 | ₩10,137 | ₩10,678 | +4.71% | 38.3만 |
|---|
| 2026.05.15 | ₩10,518 | ₩10,798 | ₩10,064 | ₩10,264 | -2.41% | 47.5만 |
|---|
| 2026.05.14 | ₩10,304 | ₩10,931 | ₩10,024 | ₩10,785 | +4.66% | 44만 |
|---|
| 2026.05.13 | ₩10,611 | ₩10,611 | ₩9,510 | ₩10,157 | -4.28% | 57.6만 |
|---|
| 2026.05.12 | ₩9,904 | ₩10,131 | ₩9,677 | ₩9,917 | +0.13% | 23.6만 |
|---|
| 2026.05.11 | ₩10,224 | ₩10,384 | ₩9,904 | ₩9,970 | -2.48% | 25.1만 |
|---|
| 2026.05.08 | ₩10,197 | ₩10,297 | ₩9,824 | ₩10,264 | +0.65% | 15.6만 |
|---|
| 2026.05.07 | ₩10,237 | ₩10,531 | ₩10,237 | ₩10,317 | +0.78% | 20.5만 |
|---|
| 2026.05.06 | ₩10,144 | ₩10,344 | ₩9,850 | ₩10,184 | +0.39% | 24만 |
|---|
| 2026.05.05 | ₩10,224 | ₩10,304 | ₩9,930 | ₩10,117 | -1.04% | 16.4만 |
|---|
| 2026.05.04 | ₩10,050 | ₩10,324 | ₩10,044 | ₩10,251 | +1.99% | 19.8만 |
|---|
| 2026.05.01 | ₩9,877 | ₩10,224 | ₩9,877 | ₩10,104 | +2.30% | 26만 |
|---|
| 2026.04.30 | ₩9,703 | ₩9,913 | ₩9,477 | ₩9,797 | +0.96% | 20.7만 |
|---|
| 2026.04.29 | ₩9,730 | ₩9,890 | ₩9,583 | ₩9,850 | +1.23% | 24.9만 |
|---|
| 2026.04.28 | ₩9,677 | ₩9,917 | ₩9,575 | ₩9,797 | +1.24% | 25.8만 |
|---|
| 2026.04.27 | ₩9,650 | ₩9,904 | ₩9,543 | ₩9,650 | 0.00% | 31.2만 |
|---|
| 2026.04.24 | ₩9,517 | ₩9,837 | ₩9,450 | ₩9,837 | +3.37% | 23.6만 |
|---|
| 2026.04.23 | ₩9,850 | ₩9,850 | ₩9,343 | ₩9,490 | -3.66% | 17.5만 |
|---|
| 2026.04.22 | ₩9,917 | ₩10,024 | ₩9,757 | ₩9,904 | -0.13% | 25.2만 |
|---|
| 2026.04.21 | ₩10,304 | ₩10,451 | ₩9,877 | ₩9,904 | -3.89% | 30.1만 |
|---|
| 2026.04.20 | ₩9,970 | ₩10,337 | ₩9,957 | ₩10,331 | +3.61% | 47만 |
|---|
| 2026.04.17 | ₩9,930 | ₩10,157 | ₩9,870 | ₩9,997 | +0.67% | 38.9만 |
|---|
| 2026.04.16 | ₩9,757 | ₩9,904 | ₩9,597 | ₩9,877 | +1.23% | 29.2만 |
|---|
| 2026.04.15 | ₩9,356 | ₩9,850 | ₩9,356 | ₩9,677 | +3.42% | 31.3만 |
|---|
| 2026.04.14 | ₩9,450 | ₩9,677 | ₩9,263 | ₩9,410 | -0.42% | 23.1만 |
|---|
| 2026.04.13 | ₩9,076 | ₩9,517 | ₩9,043 | ₩9,436 | +3.97% | 25.2만 |
|---|
| 2026.04.10 | ₩9,143 | ₩9,270 | ₩9,023 | ₩9,143 | 0.00% | 22.6만 |
|---|
| 2026.04.09 | ₩9,063 | ₩9,230 | ₩8,889 | ₩9,129 | +0.74% | 21.1만 |
|---|
| 2026.04.08 | ₩9,129 | ₩9,303 | ₩8,983 | ₩9,183 | +0.58% | 18.6만 |
|---|
| 2026.04.07 | ₩9,023 | ₩9,156 | ₩8,796 | ₩8,836 | -2.07% | 15.1만 |
|---|
| 2026.04.06 | ₩8,809 | ₩9,156 | ₩8,796 | ₩9,116 | +3.48% | 21.3만 |
|---|
| 2026.04.02 | ₩8,689 | ₩8,863 | ₩8,462 | ₩8,822 | +1.54% | 21.6만 |
|---|
| 2026.04.01 | ₩9,223 | ₩9,343 | ₩8,422 | ₩8,716 | -5.50% | 54.9만 |
|---|
| 2026.03.31 | ₩8,702 | ₩8,796 | ₩8,168 | ₩8,702 | 0.00% | 57.7만 |
|---|
| 2026.03.30 | ₩8,662 | ₩8,956 | ₩8,662 | ₩8,756 | +1.08% | 23.2만 |
|---|
| 2026.03.27 | ₩8,742 | ₩8,976 | ₩8,662 | ₩8,676 | -0.76% | 18.6만 |
|---|
| 2026.03.26 | ₩8,689 | ₩8,943 | ₩8,689 | ₩8,876 | +2.15% | 17.3만 |
|---|
| 2026.03.25 | ₩8,943 | ₩9,043 | ₩8,556 | ₩8,769 | -1.94% | 21.1만 |
|---|
| 2026.03.24 | ₩8,756 | ₩8,929 | ₩8,609 | ₩8,903 | +1.68% | 26.3만 |
|---|
| 2026.03.23 | ₩8,676 | ₩9,223 | ₩8,636 | ₩8,782 | +1.23% | 29만 |
|---|
| 2026.03.20 | ₩8,822 | ₩9,264 | ₩8,262 | ₩8,782 | -0.45% | 84만 |
|---|
| 2026.03.19 | ₩8,956 | ₩9,291 | ₩8,729 | ₩8,849 | -1.19% | 29.5만 |
|---|
| 2026.03.18 | ₩9,036 | ₩9,196 | ₩8,889 | ₩9,089 | +0.59% | 36.8만 |
|---|
| 2026.03.17 | ₩9,517 | ₩9,757 | ₩9,210 | ₩9,223 | -3.09% | 31.9만 |
|---|
| 2026.03.16 | ₩9,890 | ₩9,890 | ₩9,036 | ₩9,423 | -4.72% | 105만 |
|---|
| 2026.03.13 | ₩9,970 | ₩10,224 | ₩9,797 | ₩9,917 | -0.54% | 36.5만 |
|---|
| 2026.03.12 | ₩9,944 | ₩10,291 | ₩9,944 | ₩10,044 | +1.01% | 81.1만 |
|---|
| 2026.03.11 | ₩9,890 | ₩10,077 | ₩9,816 | ₩9,997 | +1.08% | 27.6만 |
|---|
| 2026.03.10 | ₩9,783 | ₩9,930 | ₩9,303 | ₩9,890 | +1.09% | 46.7만 |
|---|
| 2026.03.09 | ₩9,783 | ₩9,890 | ₩9,537 | ₩9,850 | +0.68% | 36.5만 |
|---|
| 2026.03.06 | ₩9,837 | ₩9,970 | ₩9,597 | ₩9,957 | +1.22% | 36.4만 |
|---|
| 2026.03.05 | ₩9,049 | ₩9,997 | ₩8,963 | ₩9,984 | +10.32% | 66.2만 |
|---|
| 2026.03.04 | ₩8,569 | ₩9,156 | ₩8,462 | ₩8,916 | +4.05% | 46.8만 |
|---|
| 2026.03.03 | ₩8,435 | ₩8,622 | ₩8,262 | ₩8,609 | +2.06% | 41.6만 |
|---|
| 2026.03.02 | ₩8,462 | ₩8,769 | ₩8,442 | ₩8,636 | +2.05% | 30.5만 |
|---|
| 2026.02.27 | ₩8,302 | ₩8,609 | ₩8,289 | ₩8,596 | +3.54% | 33.3만 |
|---|
| 2026.02.26 | ₩8,142 | ₩8,462 | ₩8,142 | ₩8,435 | +3.61% | 38.9만 |
|---|
| 2026.02.25 | ₩7,915 | ₩8,242 | ₩7,875 | ₩8,182 | +3.37% | 27.2만 |
|---|
| 2026.02.24 | ₩7,821 | ₩8,042 | ₩7,761 | ₩7,955 | +1.71% | 23.4만 |
|---|
| 2026.02.23 | ₩8,142 | ₩8,142 | ₩7,741 | ₩7,821 | -3.93% | 39만 |
|---|
| 2026.02.20 | ₩7,942 | ₩8,309 | ₩7,902 | ₩8,195 | +3.19% | 27.3만 |
|---|
| 2026.02.19 | ₩7,928 | ₩8,108 | ₩7,902 | ₩8,022 | +1.18% | 21.9만 |
|---|
| 2026.02.18 | ₩7,888 | ₩8,042 | ₩7,835 | ₩7,995 | +1.35% | 21.3만 |
|---|
| 2026.02.17 | ₩8,142 | ₩8,209 | ₩7,795 | ₩7,888 | -3.11% | 24만 |
|---|
| 2026.02.13 | ₩8,102 | ₩8,315 | ₩8,062 | ₩8,142 | +0.49% | 24.4만 |
|---|
| 2026.02.12 | ₩8,182 | ₩8,275 | ₩7,980 | ₩8,088 | -1.14% | 34.7만 |
|---|
| 2026.02.11 | ₩8,155 | ₩8,195 | ₩7,795 | ₩8,168 | +0.16% | 27.7만 |
|---|
| 2026.02.10 | ₩8,102 | ₩8,349 | ₩8,088 | ₩8,155 | +0.66% | 36.5만 |
|---|
| 2026.02.09 | ₩9,116 | ₩9,143 | ₩8,008 | ₩8,102 | -11.13% | 60.2만 |
|---|
| 2026.02.06 | ₩7,688 | ₩7,902 | ₩7,568 | ₩7,875 | +2.43% | 24만 |
|---|
| 2026.02.05 | ₩7,875 | ₩7,928 | ₩7,555 | ₩7,608 | -3.39% | 28.5만 |
|---|
| 2026.02.04 | ₩7,608 | ₩7,968 | ₩7,541 | ₩7,888 | +3.68% | 40.9만 |
|---|
| 2026.02.03 | ₩8,222 | ₩8,222 | ₩7,474 | ₩7,635 | -7.14% | 58.1만 |
|---|
| 2026.02.02 | ₩8,249 | ₩8,529 | ₩8,155 | ₩8,289 | +0.49% | 29.4만 |
|---|
| 2026.01.30 | ₩7,968 | ₩8,275 | ₩7,962 | ₩8,249 | +3.52% | 42.6만 |
|---|
| 2026.01.29 | ₩8,435 | ₩8,581 | ₩7,755 | ₩8,048 | -4.59% | 34.2만 |
|---|
| 2026.01.28 | ₩8,729 | ₩8,836 | ₩8,449 | ₩8,475 | -2.91% | 23.8만 |
|---|
| 2026.01.27 | ₩8,676 | ₩8,776 | ₩8,556 | ₩8,716 | +0.46% | 22.1만 |
|---|
| 2026.01.26 | ₩8,702 | ₩8,802 | ₩8,556 | ₩8,676 | -0.31% | 30.5만 |
|---|
| 2026.01.23 | ₩8,649 | ₩8,802 | ₩8,556 | ₩8,596 | -0.62% | 25.8만 |
|---|
| 2026.01.22 | ₩8,409 | ₩8,802 | ₩8,395 | ₩8,716 | +3.65% | 33.3만 |
|---|
| 2026.01.21 | ₩8,115 | ₩8,409 | ₩8,115 | ₩8,329 | +2.63% | 23.5만 |
|---|
| 2026.01.20 | ₩8,008 | ₩8,235 | ₩7,848 | ₩8,142 | +1.67% | 37.7만 |
|---|
| 2026.01.16 | ₩8,182 | ₩8,309 | ₩8,035 | ₩8,222 | +0.49% | 31.9만 |
|---|
| 2026.01.15 | ₩7,942 | ₩8,235 | ₩7,914 | ₩8,195 | +3.19% | 66.3만 |
|---|
| 2026.01.14 | ₩7,848 | ₩7,995 | ₩7,821 | ₩7,942 | +1.19% | 39.5만 |
|---|
| 2026.01.13 | ₩7,955 | ₩7,968 | ₩7,741 | ₩7,915 | -0.50% | 29.9만 |
|---|
| 2026.01.12 | ₩7,928 | ₩7,955 | ₩7,701 | ₩7,902 | -0.34% | 22.1만 |
|---|
| 2026.01.09 | ₩7,862 | ₩7,955 | ₩7,635 | ₩7,928 | +0.85% | 42.2만 |
|---|
| 2026.01.08 | ₩7,768 | ₩7,982 | ₩7,741 | ₩7,835 | +0.86% | 30.4만 |
|---|
| 2026.01.07 | ₩8,062 | ₩8,201 | ₩7,675 | ₩7,875 | -2.32% | 40만 |
|---|
| 2026.01.06 | ₩8,182 | ₩8,275 | ₩7,975 | ₩8,062 | -1.47% | 51.3만 |
|---|
| 2026.01.05 | ₩8,422 | ₩8,609 | ₩8,168 | ₩8,195 | -2.69% | 72.2만 |
|---|
| 2026.01.02 | ₩9,063 | ₩9,210 | ₩8,349 | ₩8,435 | -6.92% | 50.8만 |
|---|
| 2025.12.31 | ₩8,796 | ₩8,863 | ₩8,689 | ₩8,729 | -0.76% | 30.8만 |
|---|
| 2025.12.30 | ₩8,742 | ₩8,876 | ₩8,702 | ₩8,822 | +0.92% | 21.8만 |
|---|
| 2025.12.29 | ₩8,889 | ₩8,969 | ₩8,689 | ₩8,756 | -1.50% | 33.4만 |
|---|
| 2025.12.26 | ₩8,889 | ₩8,983 | ₩8,863 | ₩8,943 | +0.60% | 16.5만 |
|---|
| 2025.12.24 | ₩8,716 | ₩8,956 | ₩8,716 | ₩8,889 | +1.99% | 16.1만 |
|---|
| 2025.12.23 | ₩8,582 | ₩8,836 | ₩8,542 | ₩8,716 | +1.56% | 29.5만 |
|---|
| 2025.12.22 | ₩8,689 | ₩8,863 | ₩8,622 | ₩8,649 | -0.46% | 31.5만 |
|---|
| 2025.12.19 | ₩8,836 | ₩9,008 | ₩8,649 | ₩8,689 | -1.66% | 80.5만 |
|---|
| 2025.12.18 | ₩9,143 | ₩9,270 | ₩8,836 | ₩8,836 | -3.36% | 85.3만 |
|---|
| 2025.12.17 | ₩8,996 | ₩9,170 | ₩8,943 | ₩8,969 | -0.30% | 30만 |
|---|
| 2025.12.16 | ₩9,063 | ₩9,163 | ₩8,936 | ₩8,996 | -0.74% | 44.4만 |
|---|
| 2025.12.15 | ₩9,089 | ₩9,436 | ₩8,929 | ₩9,063 | -0.29% | 60.4만 |
|---|
| 2025.12.12 | ₩9,009 | ₩9,143 | ₩8,876 | ₩8,916 | -1.04% | 48.4만 |
|---|
| 2025.12.11 | ₩8,876 | ₩9,049 | ₩8,797 | ₩8,863 | -0.15% | 41만 |
|---|
| 2025.12.10 | ₩8,903 | ₩8,983 | ₩8,769 | ₩8,876 | -0.30% | 27.9만 |
|---|
| 2025.12.09 | ₩8,702 | ₩9,005 | ₩8,676 | ₩8,903 | +2.30% | 28.2만 |
|---|
| 2025.12.08 | ₩8,636 | ₩8,816 | ₩8,636 | ₩8,729 | +1.08% | 29.5만 |
|---|
| 2025.12.05 | ₩8,622 | ₩8,929 | ₩8,602 | ₩8,636 | +0.15% | 29.7만 |
|---|
| 2025.12.04 | ₩8,676 | ₩8,849 | ₩8,622 | ₩8,636 | -0.46% | 27.7만 |
|---|
| 2025.12.03 | ₩8,542 | ₩8,809 | ₩8,475 | ₩8,689 | +1.72% | 25.5만 |
|---|
| 2025.12.02 | ₩8,756 | ₩8,782 | ₩8,489 | ₩8,529 | -2.59% | 31.8만 |
|---|
| 2025.12.01 | ₩8,569 | ₩8,956 | ₩8,502 | ₩8,702 | +1.56% | 29.1만 |
|---|
| 2025.11.28 | ₩8,622 | ₩8,802 | ₩8,622 | ₩8,636 | +0.15% | 16.3만 |
|---|
| 2025.11.26 | ₩8,689 | ₩8,809 | ₩8,596 | ₩8,622 | -0.77% | 22.5만 |
|---|
| 2025.11.25 | ₩8,636 | ₩8,769 | ₩8,582 | ₩8,702 | +0.77% | 25.6만 |
|---|
| 2025.11.24 | ₩8,756 | ₩8,849 | ₩8,596 | ₩8,622 | -1.52% | 38.3만 |
|---|
| 2025.11.21 | ₩8,662 | ₩9,063 | ₩8,636 | ₩8,756 | +1.08% | 39만 |
|---|
| 2025.11.20 | ₩8,729 | ₩9,096 | ₩8,529 | ₩8,662 | -0.76% | 59.6만 |
|---|
| 2025.11.19 | ₩8,983 | ₩8,983 | ₩8,422 | ₩8,489 | -5.50% | 51.9만 |
|---|
| 2025.11.18 | ₩8,662 | ₩9,009 | ₩8,562 | ₩8,929 | +3.08% | 43.5만 |
|---|
| 2025.11.17 | ₩8,529 | ₩8,916 | ₩8,516 | ₩8,662 | +1.56% | 40.8만 |
|---|
| 2025.11.14 | ₩8,449 | ₩8,582 | ₩8,209 | ₩8,582 | +1.58% | 76.3만 |
|---|
| 2025.11.13 | ₩8,329 | ₩9,063 | ₩8,115 | ₩8,442 | +1.36% | 169.2만 |
|---|
| 2025.11.12 | ₩10,491 | ₩10,744 | ₩10,424 | ₩10,731 | +2.29% | 61.7만 |
|---|
| 2025.11.11 | ₩10,184 | ₩10,598 | ₩10,184 | ₩10,397 | +2.10% | 33만 |
|---|
| 2025.11.10 | ₩10,384 | ₩10,438 | ₩10,197 | ₩10,197 | -1.80% | 23.7만 |
|---|
| 2025.11.07 | ₩10,264 | ₩10,371 | ₩10,010 | ₩10,237 | -0.26% | 39.1만 |
|---|
| 2025.11.06 | ₩10,678 | ₩11,031 | ₩10,317 | ₩10,371 | -2.88% | 26.7만 |
|---|
| 2025.11.05 | ₩10,878 | ₩10,938 | ₩10,598 | ₩10,678 | -1.84% | 47만 |
|---|
| 2025.11.04 | ₩10,971 | ₩11,145 | ₩10,811 | ₩10,878 | -0.85% | 49.5만 |
|---|
| 2025.11.03 | ₩11,172 | ₩11,358 | ₩10,905 | ₩11,225 | +0.48% | 31.6만 |
|---|
| 2025.10.31 | ₩10,878 | ₩11,078 | ₩10,838 | ₩10,971 | +0.86% | 24.5만 |
|---|
| 2025.10.30 | ₩10,905 | ₩11,125 | ₩10,765 | ₩10,811 | -0.86% | 27.8만 |
|---|
| 2025.10.29 | ₩11,212 | ₩11,312 | ₩10,825 | ₩10,998 | -1.90% | 33.9만 |
|---|
| 2025.10.28 | ₩11,305 | ₩11,439 | ₩11,178 | ₩11,212 | -0.83% | 28.3만 |
|---|
| 2025.10.27 | ₩11,452 | ₩11,519 | ₩11,205 | ₩11,345 | -0.93% | 31만 |
|---|
| 2025.10.24 | ₩11,399 | ₩11,732 | ₩11,333 | ₩11,452 | +0.47% | 26만 |
|---|
| 2025.10.23 | ₩11,505 | ₩11,625 | ₩11,318 | ₩11,358 | -1.28% | 25.1만 |
|---|
| 2025.10.22 | ₩11,425 | ₩11,612 | ₩11,272 | ₩11,492 | +0.58% | 27.4만 |
|---|
| 2025.10.21 | ₩11,412 | ₩11,739 | ₩11,368 | ₩11,492 | +0.70% | 46.6만 |
|---|
| 2025.10.20 | ₩11,839 | ₩11,959 | ₩11,480 | ₩11,572 | -2.25% | 89.1만 |
|---|
| 2025.10.17 | ₩11,492 | ₩11,839 | ₩11,476 | ₩11,799 | +2.67% | 28.1만 |
|---|
| 2025.10.16 | ₩11,932 | ₩12,012 | ₩11,412 | ₩11,492 | -3.69% | 52.4만 |
|---|
| 2025.10.15 | ₩12,480 | ₩12,480 | ₩11,705 | ₩11,919 | -4.49% | 48.7만 |
|---|
| 2025.10.14 | ₩10,838 | ₩12,146 | ₩10,838 | ₩11,972 | +10.47% | 134.1만 |
|---|
| 2025.10.13 | ₩10,905 | ₩11,330 | ₩10,838 | ₩11,118 | +1.96% | 44.8만 |
|---|
| 2025.10.10 | ₩11,185 | ₩11,252 | ₩10,771 | ₩10,785 | -3.58% | 44.6만 |
|---|