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 | ₩12,114 | ₩12,128 | ₩11,808 | ₩11,941 | -1.43% | 23.8만 |
| 2026.10.08 | ₩11,901 | ₩12,088 | ₩11,794 | ₩12,088 | +1.57% | 33.5만 |
| 2026.10.07 | ₩11,581 | ₩11,941 | ₩11,474 | ₩11,941 | +3.11% | 33.3만 |
| 2026.10.06 | ₩11,674 | ₩11,701 | ₩11,514 | ₩11,634 | -0.34% | 25.3만 |
| 2026.10.05 | ₩11,714 | ₩11,888 | ₩11,534 | ₩11,607 | -0.91% | 40.3만 |
| 2026.10.02 | ₩12,114 | ₩12,181 | ₩11,567 | ₩11,754 | -2.97% | 36.6만 |
| 2026.10.01 | ₩12,021 | ₩12,248 | ₩11,781 | ₩12,101 | +0.67% | 60.5만 |
| 2026.09.30 | ₩11,914 | ₩12,034 | ₩11,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,008 |
| +0.78% |
| 57.8만 |
| 2026.09.29 | ₩11,914 | ₩11,914 | ₩11,487 | ₩11,914 | 0.00% | 36만 |
|---|
| 2026.09.28 | ₩11,554 | ₩11,721 | ₩11,341 | ₩11,714 | +1.39% | 44.8만 |
|---|
| 2026.09.25 | ₩11,781 | ₩11,901 | ₩11,594 | ₩11,607 | -1.47% | 26.4만 |
|---|
| 2026.09.24 | ₩11,514 | ₩11,874 | ₩11,354 | ₩11,848 | +2.90% | 38.2만 |
|---|
| 2026.09.23 | ₩11,768 | ₩11,768 | ₩11,414 | ₩11,514 | -2.15% | 29.9만 |
|---|
| 2026.09.22 | ₩12,008 | ₩12,141 | ₩11,634 | ₩11,848 | -1.33% | 32.8만 |
|---|
| 2026.09.21 | ₩11,714 | ₩11,874 | ₩11,527 | ₩11,834 | +1.03% | 41.3만 |
|---|
| 2026.09.18 | ₩11,981 | ₩11,981 | ₩11,541 | ₩11,621 | -3.01% | 64.3만 |
|---|
| 2026.09.17 | ₩12,275 | ₩12,275 | ₩11,968 | ₩11,981 | -2.39% | 35만 |
|---|
| 2026.09.16 | ₩12,288 | ₩12,381 | ₩11,994 | ₩12,194 | -0.76% | 37.9만 |
|---|
| 2026.09.15 | ₩12,461 | ₩12,475 | ₩12,088 | ₩12,341 | -0.96% | 55.6만 |
|---|
| 2026.09.14 | ₩12,368 | ₩12,581 | ₩12,235 | ₩12,488 | +0.97% | 74.2만 |
|---|
| 2026.09.11 | ₩12,381 | ₩12,488 | ₩12,141 | ₩12,221 | -1.29% | 30.3만 |
|---|
| 2026.09.10 | ₩12,194 | ₩12,368 | ₩12,141 | ₩12,275 | +0.66% | 31.9만 |
|---|
| 2026.09.09 | ₩12,501 | ₩12,595 | ₩12,141 | ₩12,235 | -2.13% | 49.5만 |
|---|
| 2026.09.08 | ₩12,661 | ₩12,701 | ₩12,295 | ₩12,528 | -1.05% | 41.6만 |
|---|
| 2026.09.04 | ₩12,822 | ₩12,822 | ₩12,581 | ₩12,755 | -0.52% | 51.6만 |
|---|
| 2026.09.03 | ₩13,329 | ₩13,475 | ₩12,715 | ₩12,822 | -3.80% | 36.3만 |
|---|
| 2026.09.02 | ₩12,835 | ₩13,195 | ₩12,675 | ₩13,142 | +2.39% | 59.8만 |
|---|
| 2026.09.01 | ₩12,995 | ₩12,995 | ₩12,688 | ₩12,808 | -1.44% | 63.3만 |
|---|
| 2026.08.31 | ₩13,662 | ₩13,662 | ₩12,928 | ₩13,008 | -4.79% | 38.7만 |
|---|
| 2026.08.28 | ₩13,529 | ₩13,809 | ₩12,968 | ₩13,649 | +0.89% | 41.9만 |
|---|
| 2026.08.27 | ₩13,422 | ₩13,635 | ₩13,242 | ₩13,502 | +0.60% | 38.8만 |
|---|
| 2026.08.26 | ₩13,569 | ₩13,569 | ₩12,995 | ₩13,422 | -1.08% | 58.9만 |
|---|
| 2026.08.25 | ₩13,315 | ₩13,622 | ₩12,982 | ₩13,569 | +1.90% | 59.4만 |
|---|
| 2026.08.24 | ₩13,462 | ₩13,836 | ₩13,262 | ₩13,342 | -0.89% | 56.3만 |
|---|
| 2026.08.21 | ₩12,968 | ₩13,769 | ₩12,688 | ₩13,715 | +5.76% | 94.9만 |
|---|
| 2026.08.20 | ₩13,422 | ₩13,715 | ₩12,942 | ₩12,995 | -3.18% | 50.2만 |
|---|
| 2026.08.19 | ₩13,649 | ₩13,662 | ₩13,342 | ₩13,409 | -1.76% | 38.3만 |
|---|
| 2026.08.18 | ₩14,022 | ₩14,142 | ₩13,609 | ₩13,662 | -2.57% | 39.2만 |
|---|
| 2026.08.17 | ₩13,849 | ₩14,142 | ₩13,455 | ₩14,049 | +1.45% | 59.4만 |
|---|
| 2026.08.14 | ₩14,329 | ₩14,476 | ₩13,876 | ₩13,969 | -2.51% | 41.8만 |
|---|
| 2026.08.13 | ₩15,076 | ₩15,076 | ₩13,635 | ₩14,329 | -4.96% | 67.7만 |
|---|
| 2026.08.12 | ₩13,542 | ₩14,736 | ₩13,355 | ₩14,329 | +5.81% | 84.5만 |
|---|
| 2026.08.11 | ₩14,276 | ₩14,436 | ₩13,849 | ₩13,982 | -2.06% | 40.9만 |
|---|
| 2026.08.10 | ₩14,423 | ₩14,423 | ₩13,796 | ₩14,343 | -0.56% | 49.1만 |
|---|
| 2026.08.07 | ₩14,569 | ₩14,850 | ₩14,449 | ₩14,543 | -0.18% | 62.6만 |
|---|
| 2026.08.06 | ₩13,889 | ₩14,663 | ₩13,789 | ₩14,609 | +5.19% | 46.7만 |
|---|
| 2026.08.05 | ₩14,076 | ₩14,129 | ₩13,782 | ₩13,969 | -0.76% | 45.7만 |
|---|
| 2026.08.04 | ₩13,675 | ₩14,022 | ₩13,430 | ₩13,982 | +2.24% | 42.4만 |
|---|
| 2026.08.03 | ₩13,782 | ₩14,209 | ₩13,689 | ₩13,729 | -0.39% | 37.5만 |
|---|
| 2026.07.31 | ₩13,889 | ₩13,942 | ₩13,509 | ₩13,715 | -1.25% | 41.4만 |
|---|
| 2026.07.30 | ₩14,089 | ₩14,089 | ₩12,886 | ₩13,982 | -0.76% | 55.5만 |
|---|
| 2026.07.29 | ₩13,956 | ₩14,283 | ₩13,769 | ₩14,089 | +0.96% | 77.3만 |
|---|
| 2026.07.28 | ₩13,742 | ₩14,122 | ₩13,128 | ₩13,956 | +1.55% | 58.3만 |
|---|
| 2026.07.27 | ₩13,102 | ₩13,702 | ₩13,102 | ₩13,675 | +4.38% | 41.2만 |
|---|
| 2026.07.24 | ₩13,115 | ₩13,262 | ₩12,902 | ₩13,102 | -0.10% | 32.6만 |
|---|
| 2026.07.23 | ₩12,888 | ₩13,235 | ₩12,608 | ₩12,982 | +0.72% | 44.6만 |
|---|
| 2026.07.22 | ₩13,289 | ₩13,289 | ₩12,782 | ₩12,955 | -2.51% | 49.8만 |
|---|
| 2026.07.21 | ₩13,395 | ₩13,569 | ₩13,195 | ₩13,289 | -0.80% | 42.2만 |
|---|
| 2026.07.20 | ₩13,582 | ₩13,675 | ₩13,342 | ₩13,449 | -0.98% | 32.2만 |
|---|
| 2026.07.17 | ₩13,742 | ₩13,882 | ₩13,342 | ₩13,555 | -1.36% | 65.6만 |
|---|
| 2026.07.16 | ₩13,742 | ₩13,942 | ₩13,462 | ₩13,849 | +0.78% | 87.3만 |
|---|
| 2026.07.15 | ₩13,315 | ₩13,649 | ₩13,275 | ₩13,649 | +2.51% | 47만 |
|---|
| 2026.07.14 | ₩13,075 | ₩13,342 | ₩12,848 | ₩13,235 | +1.22% | 49.5만 |
|---|
| 2026.07.13 | ₩12,942 | ₩13,482 | ₩12,595 | ₩13,168 | +1.75% | 70.4만 |
|---|
| 2026.07.10 | ₩12,982 | ₩13,095 | ₩12,722 | ₩12,882 | -0.77% | 43.6만 |
|---|
| 2026.07.09 | ₩12,848 | ₩12,942 | ₩12,368 | ₩12,835 | -0.10% | 61.4만 |
|---|
| 2026.07.08 | ₩12,421 | ₩12,488 | ₩11,474 | ₩12,034 | -3.11% | 27.8만 |
|---|
| 2026.07.07 | ₩12,568 | ₩12,808 | ₩12,261 | ₩12,528 | -0.32% | 31.6만 |
|---|
| 2026.07.06 | ₩12,728 | ₩12,972 | ₩12,355 | ₩12,435 | -2.31% | 25.4만 |
|---|
| 2026.07.02 | ₩12,742 | ₩12,968 | ₩12,501 | ₩12,742 | 0.00% | 35.2만 |
|---|
| 2026.07.01 | ₩12,141 | ₩12,728 | ₩12,061 | ₩12,728 | +4.84% | 31.7만 |
|---|
| 2026.06.30 | ₩12,088 | ₩12,328 | ₩11,968 | ₩12,048 | -0.33% | 24.4만 |
|---|
| 2026.06.29 | ₩11,768 | ₩12,275 | ₩11,607 | ₩12,128 | +3.06% | 44.9만 |
|---|
| 2026.06.26 | ₩11,327 | ₩11,674 | ₩10,980 | ₩11,554 | +2.00% | 140.8만 |
|---|
| 2026.06.25 | ₩11,461 | ₩11,701 | ₩11,034 | ₩11,327 | -1.16% | 42.4만 |
|---|
| 2026.06.24 | ₩11,514 | ₩11,794 | ₩11,394 | ₩11,421 | -0.81% | 36.9만 |
|---|
| 2026.06.23 | ₩11,354 | ₩11,594 | ₩11,181 | ₩11,527 | +1.53% | 18만 |
|---|
| 2026.06.22 | ₩11,367 | ₩11,607 | ₩10,967 | ₩11,301 | -0.59% | 35만 |
|---|
| 2026.06.18 | ₩11,554 | ₩11,674 | ₩11,221 | ₩11,474 | -0.69% | 37.3만 |
|---|
| 2026.06.17 | ₩11,714 | ₩11,821 | ₩11,347 | ₩11,447 | -2.28% | 48.9만 |
|---|
| 2026.06.16 | ₩11,594 | ₩11,941 | ₩11,407 | ₩11,674 | +0.69% | 47.6만 |
|---|
| 2026.06.15 | ₩11,367 | ₩11,647 | ₩11,341 | ₩11,594 | +2.00% | 17.9만 |
|---|
| 2026.06.12 | ₩11,501 | ₩11,647 | ₩11,247 | ₩11,447 | -0.46% | 13.4만 |
|---|
| 2026.06.11 | ₩11,581 | ₩11,581 | ₩11,247 | ₩11,461 | -1.04% | 13.1만 |
|---|
| 2026.06.10 | ₩11,341 | ₩11,714 | ₩11,327 | ₩11,567 | +2.00% | 14.6만 |
|---|
| 2026.06.09 | ₩11,221 | ₩11,561 | ₩11,134 | ₩11,407 | +1.66% | 18.6만 |
|---|
| 2026.06.08 | ₩11,221 | ₩11,354 | ₩11,011 | ₩11,261 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩11,421 | ₩11,634 | ₩11,194 | ₩11,381 | -0.35% | 17.7만 |
|---|
| 2026.06.04 | ₩11,114 | ₩11,614 | ₩11,020 | ₩11,421 | +2.76% | 24.9만 |
|---|
| 2026.06.03 | ₩11,447 | ₩11,447 | ₩10,807 | ₩10,980 | -4.08% | 27.5만 |
|---|
| 2026.06.02 | ₩11,394 | ₩11,474 | ₩11,074 | ₩11,407 | +0.12% | 23.9만 |
|---|
| 2026.06.01 | ₩11,167 | ₩11,647 | ₩11,087 | ₩11,607 | +3.94% | 31.1만 |
|---|
| 2026.05.29 | ₩11,181 | ₩11,381 | ₩10,593 | ₩11,207 | +0.24% | 20.6만 |
|---|
| 2026.05.28 | ₩11,060 | ₩11,301 | ₩10,767 | ₩11,287 | +2.05% | 22.3만 |
|---|
| 2026.05.27 | ₩10,780 | ₩11,287 | ₩10,780 | ₩10,994 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩10,887 | ₩10,927 | ₩10,667 | ₩10,807 | -0.74% | 21.6만 |
|---|
| 2026.05.22 | ₩10,994 | ₩11,274 | ₩10,847 | ₩11,047 | +0.49% | 11.1만 |
|---|
| 2026.05.21 | ₩10,807 | ₩11,034 | ₩10,674 | ₩10,914 | +0.99% | 24.2만 |
|---|
| 2026.05.20 | ₩11,034 | ₩11,154 | ₩10,807 | ₩10,914 | -1.09% | 33.2만 |
|---|
| 2026.05.19 | ₩10,674 | ₩11,341 | ₩10,553 | ₩11,127 | +4.25% | 69.6만 |
|---|
| 2026.05.18 | ₩10,193 | ₩10,774 | ₩10,133 | ₩10,674 | +4.71% | 38.3만 |
|---|
| 2026.05.15 | ₩10,513 | ₩10,794 | ₩10,060 | ₩10,260 | -2.41% | 47.5만 |
|---|
| 2026.05.14 | ₩10,300 | ₩10,927 | ₩10,020 | ₩10,780 | +4.66% | 44만 |
|---|
| 2026.05.13 | ₩10,607 | ₩10,607 | ₩9,506 | ₩10,153 | -4.28% | 57.6만 |
|---|
| 2026.05.12 | ₩9,900 | ₩10,127 | ₩9,673 | ₩9,913 | +0.13% | 23.6만 |
|---|
| 2026.05.11 | ₩10,220 | ₩10,380 | ₩9,900 | ₩9,966 | -2.48% | 25.1만 |
|---|
| 2026.05.08 | ₩10,193 | ₩10,293 | ₩9,820 | ₩10,260 | +0.65% | 15.6만 |
|---|
| 2026.05.07 | ₩10,233 | ₩10,527 | ₩10,233 | ₩10,313 | +0.78% | 20.5만 |
|---|
| 2026.05.06 | ₩10,140 | ₩10,340 | ₩9,846 | ₩10,180 | +0.39% | 24만 |
|---|
| 2026.05.05 | ₩10,220 | ₩10,300 | ₩9,926 | ₩10,113 | -1.04% | 16.4만 |
|---|
| 2026.05.04 | ₩10,046 | ₩10,320 | ₩10,040 | ₩10,247 | +1.99% | 19.8만 |
|---|
| 2026.05.01 | ₩9,873 | ₩10,220 | ₩9,873 | ₩10,100 | +2.30% | 26만 |
|---|
| 2026.04.30 | ₩9,700 | ₩9,909 | ₩9,473 | ₩9,793 | +0.96% | 20.7만 |
|---|
| 2026.04.29 | ₩9,726 | ₩9,886 | ₩9,579 | ₩9,846 | +1.23% | 24.9만 |
|---|
| 2026.04.28 | ₩9,673 | ₩9,913 | ₩9,571 | ₩9,793 | +1.24% | 25.8만 |
|---|
| 2026.04.27 | ₩9,646 | ₩9,900 | ₩9,539 | ₩9,646 | 0.00% | 31.2만 |
|---|
| 2026.04.24 | ₩9,513 | ₩9,833 | ₩9,446 | ₩9,833 | +3.37% | 23.6만 |
|---|
| 2026.04.23 | ₩9,846 | ₩9,846 | ₩9,339 | ₩9,486 | -3.66% | 17.5만 |
|---|
| 2026.04.22 | ₩9,913 | ₩10,020 | ₩9,753 | ₩9,900 | -0.13% | 25.2만 |
|---|
| 2026.04.21 | ₩10,300 | ₩10,447 | ₩9,873 | ₩9,900 | -3.89% | 30.1만 |
|---|
| 2026.04.20 | ₩9,966 | ₩10,333 | ₩9,953 | ₩10,327 | +3.61% | 47만 |
|---|
| 2026.04.17 | ₩9,926 | ₩10,153 | ₩9,866 | ₩9,993 | +0.67% | 38.9만 |
|---|
| 2026.04.16 | ₩9,753 | ₩9,900 | ₩9,593 | ₩9,873 | +1.23% | 29.2만 |
|---|
| 2026.04.15 | ₩9,353 | ₩9,846 | ₩9,353 | ₩9,673 | +3.42% | 31.3만 |
|---|
| 2026.04.14 | ₩9,446 | ₩9,673 | ₩9,259 | ₩9,406 | -0.42% | 23.1만 |
|---|
| 2026.04.13 | ₩9,072 | ₩9,513 | ₩9,039 | ₩9,433 | +3.97% | 25.2만 |
|---|
| 2026.04.10 | ₩9,139 | ₩9,266 | ₩9,019 | ₩9,139 | 0.00% | 22.6만 |
|---|
| 2026.04.09 | ₩9,059 | ₩9,226 | ₩8,886 | ₩9,126 | +0.74% | 21.1만 |
|---|
| 2026.04.08 | ₩9,126 | ₩9,299 | ₩8,979 | ₩9,179 | +0.58% | 18.6만 |
|---|
| 2026.04.07 | ₩9,019 | ₩9,153 | ₩8,792 | ₩8,832 | -2.07% | 15.1만 |
|---|
| 2026.04.06 | ₩8,806 | ₩9,153 | ₩8,792 | ₩9,113 | +3.48% | 21.3만 |
|---|
| 2026.04.02 | ₩8,686 | ₩8,859 | ₩8,459 | ₩8,819 | +1.54% | 21.6만 |
|---|
| 2026.04.01 | ₩9,219 | ₩9,339 | ₩8,419 | ₩8,712 | -5.50% | 54.9만 |
|---|
| 2026.03.31 | ₩8,699 | ₩8,792 | ₩8,165 | ₩8,699 | 0.00% | 57.7만 |
|---|
| 2026.03.30 | ₩8,659 | ₩8,952 | ₩8,659 | ₩8,752 | +1.08% | 23.2만 |
|---|
| 2026.03.27 | ₩8,739 | ₩8,972 | ₩8,659 | ₩8,672 | -0.76% | 18.6만 |
|---|
| 2026.03.26 | ₩8,686 | ₩8,939 | ₩8,686 | ₩8,872 | +2.15% | 17.3만 |
|---|
| 2026.03.25 | ₩8,939 | ₩9,039 | ₩8,552 | ₩8,766 | -1.94% | 21.1만 |
|---|
| 2026.03.24 | ₩8,752 | ₩8,926 | ₩8,606 | ₩8,899 | +1.68% | 26.3만 |
|---|
| 2026.03.23 | ₩8,672 | ₩9,219 | ₩8,632 | ₩8,779 | +1.23% | 29만 |
|---|
| 2026.03.20 | ₩8,819 | ₩9,261 | ₩8,259 | ₩8,779 | -0.45% | 84만 |
|---|
| 2026.03.19 | ₩8,952 | ₩9,287 | ₩8,726 | ₩8,846 | -1.19% | 29.5만 |
|---|
| 2026.03.18 | ₩9,032 | ₩9,193 | ₩8,886 | ₩9,086 | +0.59% | 36.8만 |
|---|
| 2026.03.17 | ₩9,513 | ₩9,753 | ₩9,206 | ₩9,219 | -3.09% | 31.9만 |
|---|
| 2026.03.16 | ₩9,886 | ₩9,886 | ₩9,032 | ₩9,419 | -4.72% | 105만 |
|---|
| 2026.03.13 | ₩9,966 | ₩10,220 | ₩9,793 | ₩9,913 | -0.54% | 36.5만 |
|---|
| 2026.03.12 | ₩9,940 | ₩10,287 | ₩9,940 | ₩10,040 | +1.01% | 81.1만 |
|---|
| 2026.03.11 | ₩9,886 | ₩10,073 | ₩9,812 | ₩9,993 | +1.08% | 27.6만 |
|---|
| 2026.03.10 | ₩9,780 | ₩9,926 | ₩9,299 | ₩9,886 | +1.09% | 46.7만 |
|---|
| 2026.03.09 | ₩9,780 | ₩9,886 | ₩9,533 | ₩9,846 | +0.68% | 36.5만 |
|---|
| 2026.03.06 | ₩9,833 | ₩9,966 | ₩9,593 | ₩9,953 | +1.22% | 36.4만 |
|---|
| 2026.03.05 | ₩9,046 | ₩9,993 | ₩8,959 | ₩9,980 | +10.32% | 66.2만 |
|---|
| 2026.03.04 | ₩8,565 | ₩9,153 | ₩8,459 | ₩8,912 | +4.05% | 46.8만 |
|---|
| 2026.03.03 | ₩8,432 | ₩8,619 | ₩8,259 | ₩8,606 | +2.06% | 41.6만 |
|---|
| 2026.03.02 | ₩8,459 | ₩8,766 | ₩8,439 | ₩8,632 | +2.05% | 30.5만 |
|---|
| 2026.02.27 | ₩8,299 | ₩8,606 | ₩8,285 | ₩8,592 | +3.54% | 33.3만 |
|---|
| 2026.02.26 | ₩8,139 | ₩8,459 | ₩8,139 | ₩8,432 | +3.61% | 38.9만 |
|---|
| 2026.02.25 | ₩7,912 | ₩8,239 | ₩7,872 | ₩8,179 | +3.37% | 27.2만 |
|---|
| 2026.02.24 | ₩7,818 | ₩8,038 | ₩7,758 | ₩7,952 | +1.71% | 23.4만 |
|---|
| 2026.02.23 | ₩8,139 | ₩8,139 | ₩7,738 | ₩7,818 | -3.93% | 39만 |
|---|
| 2026.02.20 | ₩7,938 | ₩8,305 | ₩7,898 | ₩8,192 | +3.19% | 27.3만 |
|---|
| 2026.02.19 | ₩7,925 | ₩8,105 | ₩7,898 | ₩8,018 | +1.18% | 21.9만 |
|---|
| 2026.02.18 | ₩7,885 | ₩8,038 | ₩7,832 | ₩7,992 | +1.35% | 21.3만 |
|---|
| 2026.02.17 | ₩8,139 | ₩8,205 | ₩7,792 | ₩7,885 | -3.11% | 24만 |
|---|
| 2026.02.13 | ₩8,099 | ₩8,312 | ₩8,059 | ₩8,139 | +0.49% | 24.4만 |
|---|
| 2026.02.12 | ₩8,179 | ₩8,272 | ₩7,977 | ₩8,085 | -1.14% | 34.7만 |
|---|
| 2026.02.11 | ₩8,152 | ₩8,192 | ₩7,792 | ₩8,165 | +0.16% | 27.7만 |
|---|
| 2026.02.10 | ₩8,099 | ₩8,345 | ₩8,085 | ₩8,152 | +0.66% | 36.5만 |
|---|
| 2026.02.09 | ₩9,113 | ₩9,139 | ₩8,005 | ₩8,099 | -11.13% | 60.2만 |
|---|
| 2026.02.06 | ₩7,685 | ₩7,898 | ₩7,565 | ₩7,872 | +2.43% | 24만 |
|---|
| 2026.02.05 | ₩7,872 | ₩7,925 | ₩7,552 | ₩7,605 | -3.39% | 28.5만 |
|---|
| 2026.02.04 | ₩7,605 | ₩7,965 | ₩7,538 | ₩7,885 | +3.68% | 40.9만 |
|---|
| 2026.02.03 | ₩8,219 | ₩8,219 | ₩7,471 | ₩7,632 | -7.14% | 58.1만 |
|---|
| 2026.02.02 | ₩8,245 | ₩8,525 | ₩8,152 | ₩8,285 | +0.49% | 29.4만 |
|---|
| 2026.01.30 | ₩7,965 | ₩8,272 | ₩7,958 | ₩8,245 | +3.52% | 42.6만 |
|---|
| 2026.01.29 | ₩8,432 | ₩8,578 | ₩7,752 | ₩8,045 | -4.59% | 34.2만 |
|---|
| 2026.01.28 | ₩8,726 | ₩8,832 | ₩8,445 | ₩8,472 | -2.91% | 23.8만 |
|---|
| 2026.01.27 | ₩8,672 | ₩8,772 | ₩8,552 | ₩8,712 | +0.46% | 22.1만 |
|---|
| 2026.01.26 | ₩8,699 | ₩8,799 | ₩8,552 | ₩8,672 | -0.31% | 30.5만 |
|---|
| 2026.01.23 | ₩8,646 | ₩8,799 | ₩8,552 | ₩8,592 | -0.62% | 25.8만 |
|---|
| 2026.01.22 | ₩8,405 | ₩8,799 | ₩8,392 | ₩8,712 | +3.65% | 33.3만 |
|---|
| 2026.01.21 | ₩8,112 | ₩8,405 | ₩8,112 | ₩8,325 | +2.63% | 23.5만 |
|---|
| 2026.01.20 | ₩8,005 | ₩8,232 | ₩7,845 | ₩8,139 | +1.67% | 37.7만 |
|---|
| 2026.01.16 | ₩8,179 | ₩8,305 | ₩8,032 | ₩8,219 | +0.49% | 31.9만 |
|---|
| 2026.01.15 | ₩7,938 | ₩8,232 | ₩7,910 | ₩8,192 | +3.19% | 66.3만 |
|---|
| 2026.01.14 | ₩7,845 | ₩7,992 | ₩7,818 | ₩7,938 | +1.19% | 39.5만 |
|---|
| 2026.01.13 | ₩7,952 | ₩7,965 | ₩7,738 | ₩7,912 | -0.50% | 29.9만 |
|---|
| 2026.01.12 | ₩7,925 | ₩7,952 | ₩7,698 | ₩7,898 | -0.34% | 22.1만 |
|---|
| 2026.01.09 | ₩7,858 | ₩7,952 | ₩7,632 | ₩7,925 | +0.85% | 42.2만 |
|---|
| 2026.01.08 | ₩7,765 | ₩7,978 | ₩7,738 | ₩7,832 | +0.86% | 30.4만 |
|---|
| 2026.01.07 | ₩8,059 | ₩8,197 | ₩7,672 | ₩7,872 | -2.32% | 40만 |
|---|
| 2026.01.06 | ₩8,179 | ₩8,272 | ₩7,972 | ₩8,059 | -1.47% | 51.3만 |
|---|
| 2026.01.05 | ₩8,419 | ₩8,606 | ₩8,165 | ₩8,192 | -2.69% | 72.2만 |
|---|
| 2026.01.02 | ₩9,059 | ₩9,206 | ₩8,345 | ₩8,432 | -6.92% | 50.8만 |
|---|
| 2025.12.31 | ₩8,792 | ₩8,859 | ₩8,686 | ₩8,726 | -0.76% | 30.8만 |
|---|
| 2025.12.30 | ₩8,739 | ₩8,872 | ₩8,699 | ₩8,819 | +0.92% | 21.8만 |
|---|
| 2025.12.29 | ₩8,886 | ₩8,966 | ₩8,686 | ₩8,752 | -1.50% | 33.4만 |
|---|
| 2025.12.26 | ₩8,886 | ₩8,979 | ₩8,859 | ₩8,939 | +0.60% | 16.5만 |
|---|
| 2025.12.24 | ₩8,712 | ₩8,952 | ₩8,712 | ₩8,886 | +1.99% | 16.1만 |
|---|
| 2025.12.23 | ₩8,579 | ₩8,832 | ₩8,539 | ₩8,712 | +1.56% | 29.5만 |
|---|
| 2025.12.22 | ₩8,686 | ₩8,859 | ₩8,619 | ₩8,646 | -0.46% | 31.5만 |
|---|
| 2025.12.19 | ₩8,832 | ₩9,004 | ₩8,646 | ₩8,686 | -1.66% | 80.5만 |
|---|
| 2025.12.18 | ₩9,139 | ₩9,266 | ₩8,832 | ₩8,832 | -3.36% | 85.3만 |
|---|
| 2025.12.17 | ₩8,992 | ₩9,166 | ₩8,939 | ₩8,966 | -0.30% | 30만 |
|---|
| 2025.12.16 | ₩9,059 | ₩9,159 | ₩8,932 | ₩8,992 | -0.74% | 44.4만 |
|---|
| 2025.12.15 | ₩9,086 | ₩9,433 | ₩8,926 | ₩9,059 | -0.29% | 60.4만 |
|---|
| 2025.12.12 | ₩9,006 | ₩9,139 | ₩8,872 | ₩8,912 | -1.04% | 48.4만 |
|---|
| 2025.12.11 | ₩8,872 | ₩9,046 | ₩8,794 | ₩8,859 | -0.15% | 41만 |
|---|
| 2025.12.10 | ₩8,899 | ₩8,979 | ₩8,766 | ₩8,872 | -0.30% | 27.9만 |
|---|
| 2025.12.09 | ₩8,699 | ₩9,002 | ₩8,672 | ₩8,899 | +2.30% | 28.2만 |
|---|
| 2025.12.08 | ₩8,632 | ₩8,812 | ₩8,632 | ₩8,726 | +1.08% | 29.5만 |
|---|
| 2025.12.05 | ₩8,619 | ₩8,926 | ₩8,599 | ₩8,632 | +0.15% | 29.7만 |
|---|
| 2025.12.04 | ₩8,672 | ₩8,846 | ₩8,619 | ₩8,632 | -0.46% | 27.7만 |
|---|
| 2025.12.03 | ₩8,539 | ₩8,806 | ₩8,472 | ₩8,686 | +1.72% | 25.5만 |
|---|
| 2025.12.02 | ₩8,752 | ₩8,779 | ₩8,485 | ₩8,525 | -2.59% | 31.8만 |
|---|
| 2025.12.01 | ₩8,565 | ₩8,952 | ₩8,499 | ₩8,699 | +1.56% | 29.1만 |
|---|
| 2025.11.28 | ₩8,619 | ₩8,799 | ₩8,619 | ₩8,632 | +0.15% | 16.3만 |
|---|
| 2025.11.26 | ₩8,686 | ₩8,806 | ₩8,592 | ₩8,619 | -0.77% | 22.5만 |
|---|
| 2025.11.25 | ₩8,632 | ₩8,766 | ₩8,579 | ₩8,699 | +0.77% | 25.6만 |
|---|
| 2025.11.24 | ₩8,752 | ₩8,846 | ₩8,592 | ₩8,619 | -1.52% | 38.3만 |
|---|
| 2025.11.21 | ₩8,659 | ₩9,059 | ₩8,632 | ₩8,752 | +1.08% | 39만 |
|---|
| 2025.11.20 | ₩8,726 | ₩9,093 | ₩8,525 | ₩8,659 | -0.76% | 59.6만 |
|---|
| 2025.11.19 | ₩8,979 | ₩8,979 | ₩8,419 | ₩8,485 | -5.50% | 51.9만 |
|---|
| 2025.11.18 | ₩8,659 | ₩9,006 | ₩8,559 | ₩8,926 | +3.08% | 43.5만 |
|---|
| 2025.11.17 | ₩8,525 | ₩8,912 | ₩8,512 | ₩8,659 | +1.56% | 40.8만 |
|---|
| 2025.11.14 | ₩8,445 | ₩8,579 | ₩8,205 | ₩8,579 | +1.58% | 76.3만 |
|---|
| 2025.11.13 | ₩8,325 | ₩9,059 | ₩8,112 | ₩8,439 | +1.36% | 169.2만 |
|---|
| 2025.11.12 | ₩10,487 | ₩10,740 | ₩10,420 | ₩10,727 | +2.29% | 61.7만 |
|---|
| 2025.11.11 | ₩10,180 | ₩10,593 | ₩10,180 | ₩10,393 | +2.10% | 33만 |
|---|
| 2025.11.10 | ₩10,380 | ₩10,433 | ₩10,193 | ₩10,193 | -1.80% | 23.7만 |
|---|
| 2025.11.07 | ₩10,260 | ₩10,367 | ₩10,006 | ₩10,233 | -0.26% | 39.1만 |
|---|
| 2025.11.06 | ₩10,674 | ₩11,027 | ₩10,313 | ₩10,367 | -2.88% | 26.7만 |
|---|
| 2025.11.05 | ₩10,874 | ₩10,934 | ₩10,593 | ₩10,674 | -1.84% | 47만 |
|---|
| 2025.11.04 | ₩10,967 | ₩11,140 | ₩10,807 | ₩10,874 | -0.85% | 49.5만 |
|---|
| 2025.11.03 | ₩11,167 | ₩11,354 | ₩10,900 | ₩11,221 | +0.48% | 31.6만 |
|---|
| 2025.10.31 | ₩10,874 | ₩11,074 | ₩10,834 | ₩10,967 | +0.86% | 24.5만 |
|---|
| 2025.10.30 | ₩10,900 | ₩11,120 | ₩10,760 | ₩10,807 | -0.86% | 27.8만 |
|---|
| 2025.10.29 | ₩11,207 | ₩11,307 | ₩10,820 | ₩10,994 | -1.90% | 33.9만 |
|---|
| 2025.10.28 | ₩11,301 | ₩11,434 | ₩11,174 | ₩11,207 | -0.83% | 28.3만 |
|---|
| 2025.10.27 | ₩11,447 | ₩11,514 | ₩11,201 | ₩11,341 | -0.93% | 31만 |
|---|
| 2025.10.24 | ₩11,394 | ₩11,728 | ₩11,329 | ₩11,447 | +0.47% | 26만 |
|---|
| 2025.10.23 | ₩11,501 | ₩11,621 | ₩11,314 | ₩11,354 | -1.28% | 25.1만 |
|---|
| 2025.10.22 | ₩11,421 | ₩11,607 | ₩11,267 | ₩11,487 | +0.58% | 27.4만 |
|---|
| 2025.10.21 | ₩11,407 | ₩11,734 | ₩11,363 | ₩11,487 | +0.70% | 46.6만 |
|---|
| 2025.10.20 | ₩11,834 | ₩11,954 | ₩11,475 | ₩11,567 | -2.25% | 89.1만 |
|---|
| 2025.10.17 | ₩11,487 | ₩11,834 | ₩11,471 | ₩11,794 | +2.67% | 28.1만 |
|---|
| 2025.10.16 | ₩11,928 | ₩12,008 | ₩11,407 | ₩11,487 | -3.69% | 52.4만 |
|---|
| 2025.10.15 | ₩12,475 | ₩12,475 | ₩11,701 | ₩11,914 | -4.49% | 48.7만 |
|---|
| 2025.10.14 | ₩10,834 | ₩12,141 | ₩10,834 | ₩11,968 | +10.47% | 134.1만 |
|---|
| 2025.10.13 | ₩10,900 | ₩11,326 | ₩10,834 | ₩11,114 | +1.96% | 44.8만 |
|---|
| 2025.10.10 | ₩11,181 | ₩11,247 | ₩10,767 | ₩10,780 | -3.58% | 44.6만 |
|---|