시장 데이터를 불러오는 중
전체 종목
넥스트데케이드 과거 주가
NextDecade Corporation - Common Stock · NEXT · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextDecade Corporation - Common Stock · NEXT · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,081 | ₩9,182 | ₩8,840 | ₩8,880 | -2.22% | 216.8만 |
| 2026.10.08 | ₩9,108 | ₩9,215 | ₩8,987 | ₩9,054 | -0.59% | 248.5만 |
| 2026.10.07 | ₩9,269 | ₩9,296 | ₩8,786 | ₩8,934 | -3.62% | 289.1만 |
| 2026.10.06 | ₩8,880 | ₩9,269 | ₩8,880 | ₩9,162 | +3.17% | 253만 |
| 2026.10.05 | ₩8,773 | ₩8,994 | ₩8,585 | ₩8,813 | +0.46% | 199.6만 |
| 2026.10.02 | ₩8,384 | ₩9,007 | ₩8,142 | ₩8,692 | +3.68% | 339.1만 |
| 2026.10.01 | ₩8,531 | ₩8,638 | ₩8,370 | ₩8,464 | -0.79% | 240.8만 |
| 2026.09.30 | ₩8,752 | ₩8,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,464 |
| ₩8,518 |
| -2.68% |
| 258.9만 |
| 2026.09.29 | ₩8,692 | ₩8,893 | ₩8,376 | ₩8,504 | -2.16% | 280.3만 |
|---|
| 2026.09.28 | ₩8,947 | ₩8,987 | ₩8,746 | ₩8,799 | -1.65% | 245.5만 |
|---|
| 2026.09.25 | ₩8,880 | ₩9,054 | ₩8,625 | ₩8,799 | -0.91% | 264.9만 |
|---|
| 2026.09.24 | ₩9,094 | ₩9,148 | ₩8,813 | ₩8,940 | -1.70% | 236.1만 |
|---|
| 2026.09.23 | ₩9,135 | ₩9,262 | ₩8,927 | ₩8,960 | -1.91% | 209.7만 |
|---|
| 2026.09.22 | ₩9,363 | ₩9,390 | ₩8,987 | ₩9,081 | -3.01% | 461.9만 |
|---|
| 2026.09.21 | ₩9,188 | ₩9,524 | ₩9,027 | ₩9,416 | +2.48% | 215.5만 |
|---|
| 2026.09.18 | ₩9,403 | ₩9,551 | ₩9,188 | ₩9,215 | -2.00% | 362.4만 |
|---|
| 2026.09.17 | ₩9,403 | ₩9,581 | ₩9,242 | ₩9,390 | -0.14% | 216만 |
|---|
| 2026.09.16 | ₩9,510 | ₩9,631 | ₩9,255 | ₩9,470 | -0.42% | 256.7만 |
|---|
| 2026.09.15 | ₩9,872 | ₩9,899 | ₩9,530 | ₩9,591 | -2.85% | 232.7만 |
|---|
| 2026.09.14 | ₩10,396 | ₩10,469 | ₩9,859 | ₩9,940 | -4.39% | 233.7만 |
|---|
| 2026.09.11 | ₩10,181 | ₩10,369 | ₩10,007 | ₩10,248 | +0.66% | 209.2만 |
|---|
| 2026.09.10 | ₩10,302 | ₩10,523 | ₩9,926 | ₩10,288 | -0.13% | 296.6만 |
|---|
| 2026.09.09 | ₩10,020 | ₩10,248 | ₩9,879 | ₩10,114 | +0.94% | 252.7만 |
|---|
| 2026.09.08 | ₩10,020 | ₩10,181 | ₩9,779 | ₩10,020 | 0.00% | 188.2만 |
|---|
| 2026.09.04 | ₩9,846 | ₩9,953 | ₩9,756 | ₩9,846 | 0.00% | 135만 |
|---|
| 2026.09.03 | ₩10,047 | ₩10,101 | ₩9,792 | ₩9,953 | -0.93% | 226.4만 |
|---|
| 2026.09.02 | ₩10,087 | ₩10,248 | ₩9,926 | ₩9,980 | -1.06% | 205.7만 |
|---|
| 2026.09.01 | ₩10,288 | ₩10,288 | ₩9,879 | ₩10,221 | -0.65% | 218.2만 |
|---|
| 2026.08.31 | ₩10,074 | ₩10,382 | ₩9,893 | ₩10,114 | +0.40% | 316.3만 |
|---|
| 2026.08.28 | ₩9,953 | ₩10,121 | ₩9,765 | ₩9,859 | -0.94% | 185.4만 |
|---|
| 2026.08.27 | ₩9,872 | ₩10,127 | ₩9,624 | ₩9,980 | +1.09% | 203만 |
|---|
| 2026.08.26 | ₩9,926 | ₩10,248 | ₩9,691 | ₩9,872 | -0.54% | 243.8만 |
|---|
| 2026.08.25 | ₩9,698 | ₩10,111 | ₩9,698 | ₩10,020 | +3.32% | 227.9만 |
|---|
| 2026.08.24 | ₩9,390 | ₩9,953 | ₩9,323 | ₩9,859 | +5.00% | 274.4만 |
|---|
| 2026.08.21 | ₩9,457 | ₩9,698 | ₩9,296 | ₩9,551 | +0.99% | 295.5만 |
|---|
| 2026.08.20 | ₩9,148 | ₩9,509 | ₩9,068 | ₩9,390 | +2.64% | 261.8만 |
|---|
| 2026.08.19 | ₩9,376 | ₩9,390 | ₩8,987 | ₩9,014 | -3.86% | 258.6만 |
|---|
| 2026.08.18 | ₩9,390 | ₩9,564 | ₩9,229 | ₩9,282 | -1.14% | 204.6만 |
|---|
| 2026.08.17 | ₩9,725 | ₩9,804 | ₩9,195 | ₩9,323 | -4.14% | 268.1만 |
|---|
| 2026.08.14 | ₩9,121 | ₩9,658 | ₩9,121 | ₩9,644 | +5.74% | 213.6만 |
|---|
| 2026.08.13 | ₩9,068 | ₩9,376 | ₩8,887 | ₩9,094 | +0.30% | 226.4만 |
|---|
| 2026.08.12 | ₩9,014 | ₩9,266 | ₩8,960 | ₩9,068 | +0.60% | 203.3만 |
|---|
| 2026.08.11 | ₩9,296 | ₩9,443 | ₩8,980 | ₩9,054 | -2.60% | 331.5만 |
|---|
| 2026.08.10 | ₩9,215 | ₩9,497 | ₩9,162 | ₩9,363 | +1.60% | 229만 |
|---|
| 2026.08.07 | ₩9,081 | ₩9,321 | ₩8,920 | ₩8,987 | -1.03% | 187.9만 |
|---|
| 2026.08.06 | ₩8,826 | ₩9,209 | ₩8,786 | ₩9,121 | +3.34% | 216.1만 |
|---|
| 2026.08.05 | ₩8,840 | ₩8,840 | ₩8,518 | ₩8,612 | -2.58% | 231.3만 |
|---|
| 2026.08.04 | ₩8,679 | ₩9,021 | ₩8,652 | ₩8,746 | +0.77% | 266.9만 |
|---|
| 2026.08.03 | ₩8,746 | ₩8,947 | ₩8,545 | ₩8,853 | +1.23% | 299.6만 |
|---|
| 2026.07.31 | ₩9,094 | ₩9,242 | ₩8,680 | ₩9,014 | -0.88% | 296.4만 |
|---|
| 2026.07.30 | ₩8,558 | ₩9,229 | ₩8,504 | ₩9,027 | +5.49% | 291.2만 |
|---|
| 2026.07.29 | ₩8,571 | ₩8,781 | ₩8,498 | ₩8,504 | -0.78% | 366.4만 |
|---|
| 2026.07.28 | ₩8,531 | ₩8,671 | ₩8,102 | ₩8,236 | -3.46% | 570.3만 |
|---|
| 2026.07.27 | ₩9,128 | ₩9,363 | ₩8,558 | ₩8,632 | -5.44% | 598.6만 |
|---|
| 2026.07.24 | ₩10,490 | ₩10,597 | ₩9,390 | ₩9,396 | -10.42% | 414.4만 |
|---|
| 2026.07.23 | ₩10,530 | ₩10,858 | ₩10,436 | ₩10,677 | +1.40% | 268.1만 |
|---|
| 2026.07.22 | ₩9,966 | ₩10,308 | ₩9,846 | ₩10,248 | +2.83% | 245.1만 |
|---|
| 2026.07.21 | ₩10,261 | ₩10,463 | ₩9,832 | ₩9,846 | -4.05% | 207.8만 |
|---|
| 2026.07.20 | ₩10,221 | ₩10,523 | ₩10,194 | ₩10,302 | +0.79% | 182.6만 |
|---|
| 2026.07.17 | ₩10,315 | ₩10,523 | ₩10,127 | ₩10,302 | -0.13% | 210.4만 |
|---|
| 2026.07.16 | ₩10,221 | ₩10,369 | ₩9,926 | ₩10,181 | -0.39% | 233.2만 |
|---|
| 2026.07.15 | ₩10,999 | ₩11,013 | ₩10,208 | ₩10,208 | -7.20% | 237만 |
|---|
| 2026.07.14 | ₩11,013 | ₩11,116 | ₩10,811 | ₩10,972 | -0.37% | 151.9만 |
|---|
| 2026.07.13 | ₩10,919 | ₩11,332 | ₩10,718 | ₩10,946 | +0.25% | 217.6만 |
|---|
| 2026.07.10 | ₩10,811 | ₩10,892 | ₩10,490 | ₩10,718 | -0.87% | 148.8만 |
|---|
| 2026.07.09 | ₩10,865 | ₩11,153 | ₩10,704 | ₩10,785 | -0.74% | 197.6만 |
|---|
| 2026.07.08 | ₩10,718 | ₩10,986 | ₩10,570 | ₩10,905 | +1.75% | 244.2만 |
|---|
| 2026.07.07 | ₩10,355 | ₩10,811 | ₩10,307 | ₩10,476 | +1.17% | 290.7만 |
|---|
| 2026.07.06 | ₩10,033 | ₩10,443 | ₩10,033 | ₩10,181 | +1.47% | 190.7만 |
|---|
| 2026.07.02 | ₩10,194 | ₩10,516 | ₩9,940 | ₩10,168 | -0.26% | 191.4만 |
|---|
| 2026.07.01 | ₩10,060 | ₩10,288 | ₩9,993 | ₩10,154 | +0.93% | 187.8만 |
|---|
| 2026.06.30 | ₩9,966 | ₩10,268 | ₩9,886 | ₩10,114 | +1.48% | 228.8만 |
|---|
| 2026.06.29 | ₩10,101 | ₩10,261 | ₩9,758 | ₩9,872 | -2.26% | 205.1만 |
|---|
| 2026.06.26 | ₩9,832 | ₩10,248 | ₩9,779 | ₩10,007 | +1.77% | 619만 |
|---|
| 2026.06.25 | ₩9,564 | ₩10,020 | ₩9,390 | ₩9,980 | +4.35% | 249.2만 |
|---|
| 2026.06.24 | ₩10,074 | ₩10,141 | ₩9,356 | ₩9,604 | -4.66% | 366.5만 |
|---|
| 2026.06.23 | ₩9,940 | ₩10,409 | ₩9,799 | ₩10,355 | +4.18% | 439.1만 |
|---|
| 2026.06.22 | ₩9,940 | ₩10,201 | ₩9,691 | ₩9,940 | 0.00% | 646.5만 |
|---|
| 2026.06.18 | ₩10,463 | ₩10,557 | ₩9,779 | ₩9,859 | -5.77% | 401.2만 |
|---|
| 2026.06.17 | ₩9,819 | ₩10,543 | ₩9,772 | ₩10,463 | +6.56% | 313.5만 |
|---|
| 2026.06.16 | ₩10,158 | ₩10,275 | ₩9,591 | ₩9,752 | -4.00% | 389.1만 |
|---|
| 2026.06.15 | ₩10,718 | ₩10,744 | ₩10,168 | ₩10,369 | -3.25% | 396.7만 |
|---|
| 2026.06.12 | ₩10,838 | ₩11,368 | ₩10,798 | ₩11,268 | +3.96% | 278.3만 |
|---|
| 2026.06.11 | ₩11,482 | ₩11,844 | ₩11,039 | ₩11,080 | -3.50% | 228.9만 |
|---|
| 2026.06.10 | ₩10,959 | ₩11,489 | ₩10,905 | ₩11,308 | +3.18% | 212.7만 |
|---|
| 2026.06.09 | ₩11,200 | ₩11,227 | ₩10,664 | ₩10,905 | -2.63% | 224.6만 |
|---|
| 2026.06.08 | ₩11,536 | ₩11,657 | ₩11,288 | ₩11,348 | -1.63% | 137.9만 |
|---|
| 2026.06.05 | ₩11,670 | ₩11,791 | ₩11,247 | ₩11,442 | -1.95% | 215.1만 |
|---|
| 2026.06.04 | ₩11,093 | ₩11,918 | ₩11,066 | ₩11,616 | +4.72% | 226.9만 |
|---|
| 2026.06.03 | ₩11,214 | ₩11,650 | ₩11,026 | ₩11,321 | +0.96% | 221.1만 |
|---|
| 2026.06.02 | ₩11,160 | ₩11,489 | ₩11,086 | ₩11,093 | -0.60% | 170.6만 |
|---|
| 2026.06.01 | ₩10,932 | ₩11,455 | ₩10,865 | ₩11,107 | +1.60% | 241.4만 |
|---|
| 2026.05.29 | ₩10,758 | ₩10,798 | ₩10,496 | ₩10,610 | -1.37% | 319만 |
|---|
| 2026.05.28 | ₩10,852 | ₩10,959 | ₩10,624 | ₩10,798 | -0.49% | 226.8만 |
|---|
| 2026.05.27 | ₩10,959 | ₩10,972 | ₩10,516 | ₩10,691 | -2.45% | 275.4만 |
|---|
| 2026.05.26 | ₩11,268 | ₩11,462 | ₩11,082 | ₩11,227 | -0.36% | 295.2만 |
|---|
| 2026.05.22 | ₩11,348 | ₩11,442 | ₩10,946 | ₩11,348 | 0.00% | 192.1만 |
|---|
| 2026.05.21 | ₩11,831 | ₩11,938 | ₩11,214 | ₩11,335 | -4.20% | 306.3만 |
|---|
| 2026.05.20 | ₩11,938 | ₩12,280 | ₩11,583 | ₩11,683 | -2.13% | 279.6만 |
|---|
| 2026.05.19 | ₩11,724 | ₩12,059 | ₩11,630 | ₩12,032 | +2.63% | 265.3만 |
|---|
| 2026.05.18 | ₩11,938 | ₩12,005 | ₩11,537 | ₩11,764 | -1.46% | 318.1만 |
|---|
| 2026.05.15 | ₩12,059 | ₩12,394 | ₩12,021 | ₩12,233 | +1.45% | 451.3만 |
|---|
| 2026.05.14 | ₩11,268 | ₩12,139 | ₩11,133 | ₩11,965 | +6.19% | 358.9만 |
|---|
| 2026.05.13 | ₩11,402 | ₩11,871 | ₩11,268 | ₩11,455 | +0.47% | 367만 |
|---|
| 2026.05.12 | ₩10,959 | ₩11,402 | ₩10,771 | ₩11,402 | +4.04% | 272.7만 |
|---|
| 2026.05.11 | ₩10,255 | ₩11,120 | ₩10,194 | ₩10,838 | +5.69% | 330.9만 |
|---|
| 2026.05.08 | ₩10,248 | ₩10,248 | ₩9,879 | ₩10,141 | -1.05% | 239만 |
|---|
| 2026.05.07 | ₩9,846 | ₩10,302 | ₩9,457 | ₩10,221 | +3.81% | 395만 |
|---|
| 2026.05.06 | ₩9,846 | ₩10,141 | ₩9,779 | ₩10,033 | +1.91% | 320.5만 |
|---|
| 2026.05.05 | ₩11,361 | ₩11,361 | ₩10,396 | ₩10,583 | -6.85% | 372.9만 |
|---|
| 2026.05.04 | ₩10,583 | ₩11,455 | ₩10,463 | ₩11,428 | +7.98% | 459.4만 |
|---|
| 2026.05.01 | ₩10,503 | ₩10,905 | ₩9,725 | ₩10,503 | 0.00% | 508.1만 |
|---|
| 2026.04.30 | ₩10,154 | ₩10,671 | ₩9,966 | ₩10,503 | +3.43% | 378.4만 |
|---|
| 2026.04.29 | ₩10,047 | ₩10,416 | ₩10,020 | ₩10,315 | +2.67% | 273.9만 |
|---|
| 2026.04.28 | ₩9,913 | ₩10,168 | ₩9,872 | ₩9,926 | +0.14% | 229.3만 |
|---|
| 2026.04.27 | ₩9,524 | ₩9,933 | ₩9,524 | ₩9,712 | +1.97% | 215.2만 |
|---|
| 2026.04.24 | ₩9,886 | ₩9,953 | ₩9,363 | ₩9,510 | -3.80% | 315만 |
|---|
| 2026.04.23 | ₩10,141 | ₩10,255 | ₩9,712 | ₩9,966 | -1.72% | 279.4만 |
|---|
| 2026.04.22 | ₩10,168 | ₩10,329 | ₩9,879 | ₩10,047 | -1.19% | 214.3만 |
|---|
| 2026.04.21 | ₩9,658 | ₩10,154 | ₩9,490 | ₩10,074 | +4.31% | 314.7만 |
|---|
| 2026.04.20 | ₩9,282 | ₩9,899 | ₩9,188 | ₩9,598 | +3.40% | 405.4만 |
|---|
| 2026.04.17 | ₩9,631 | ₩9,812 | ₩9,068 | ₩9,175 | -4.74% | 624.6만 |
|---|
| 2026.04.16 | ₩9,564 | ₩10,127 | ₩9,443 | ₩10,114 | +5.75% | 318.2만 |
|---|
| 2026.04.15 | ₩9,859 | ₩9,953 | ₩9,598 | ₩9,604 | -2.59% | 299.3만 |
|---|
| 2026.04.14 | ₩10,060 | ₩10,241 | ₩9,812 | ₩9,940 | -1.20% | 296.6만 |
|---|
| 2026.04.13 | ₩10,329 | ₩10,557 | ₩9,966 | ₩10,101 | -2.21% | 366.2만 |
|---|
| 2026.04.10 | ₩9,765 | ₩10,275 | ₩9,604 | ₩10,114 | +3.57% | 399.6만 |
|---|
| 2026.04.09 | ₩10,879 | ₩11,200 | ₩9,846 | ₩9,879 | -9.19% | 551만 |
|---|
| 2026.04.08 | ₩9,819 | ₩11,060 | ₩9,792 | ₩10,838 | +10.38% | 752.4만 |
|---|
| 2026.04.07 | ₩11,214 | ₩12,153 | ₩11,214 | ₩11,724 | +4.55% | 777.7만 |
|---|
| 2026.04.06 | ₩10,382 | ₩11,281 | ₩10,342 | ₩11,147 | +7.36% | 492.2만 |
|---|
| 2026.04.02 | ₩10,382 | ₩10,993 | ₩10,168 | ₩10,530 | +1.42% | 680.1만 |
|---|
| 2026.04.01 | ₩9,832 | ₩10,194 | ₩9,557 | ₩9,846 | +0.14% | 564.7만 |
|---|
| 2026.03.31 | ₩10,671 | ₩11,039 | ₩9,940 | ₩10,275 | -3.71% | 791.5만 |
|---|
| 2026.03.30 | ₩11,227 | ₩11,496 | ₩10,677 | ₩10,798 | -3.82% | 618.9만 |
|---|
| 2026.03.27 | ₩10,785 | ₩11,120 | ₩10,496 | ₩10,905 | +1.12% | 551.8만 |
|---|
| 2026.03.26 | ₩10,610 | ₩11,375 | ₩10,322 | ₩10,932 | +3.03% | 1368.7만 |
|---|
| 2026.03.25 | ₩9,537 | ₩10,000 | ₩9,255 | ₩9,846 | +3.23% | 506.7만 |
|---|
| 2026.03.24 | ₩9,805 | ₩10,382 | ₩9,678 | ₩9,698 | -1.09% | 555.2만 |
|---|
| 2026.03.23 | ₩9,416 | ₩9,738 | ₩8,880 | ₩9,671 | +2.71% | 921.5만 |
|---|
| 2026.03.20 | ₩9,779 | ₩10,644 | ₩9,564 | ₩9,832 | +0.55% | 1543.5만 |
|---|
| 2026.03.19 | ₩9,376 | ₩10,879 | ₩9,323 | ₩9,765 | +4.15% | 2059.1만 |
|---|
| 2026.03.18 | ₩8,129 | ₩9,497 | ₩8,088 | ₩9,309 | +14.52% | 1185.9만 |
|---|
| 2026.03.17 | ₩7,740 | ₩8,196 | ₩7,726 | ₩8,021 | +3.64% | 274.9만 |
|---|
| 2026.03.16 | ₩7,740 | ₩7,901 | ₩7,545 | ₩7,699 | -0.52% | 227.4만 |
|---|
| 2026.03.13 | ₩7,793 | ₩8,142 | ₩7,686 | ₩7,740 | -0.69% | 266.5만 |
|---|
| 2026.03.12 | ₩7,767 | ₩8,021 | ₩7,659 | ₩7,807 | +0.52% | 399.2만 |
|---|
| 2026.03.11 | ₩7,431 | ₩7,773 | ₩7,391 | ₩7,767 | +4.51% | 172만 |
|---|
| 2026.03.10 | ₩7,378 | ₩7,538 | ₩7,123 | ₩7,458 | +1.09% | 327.9만 |
|---|
| 2026.03.09 | ₩7,565 | ₩7,901 | ₩7,285 | ₩7,458 | -1.42% | 355.7만 |
|---|
| 2026.03.06 | ₩7,337 | ₩7,713 | ₩7,310 | ₩7,538 | +2.74% | 441.6만 |
|---|
| 2026.03.05 | ₩7,834 | ₩7,954 | ₩7,243 | ₩7,351 | -6.16% | 377.6만 |
|---|
| 2026.03.04 | ₩7,384 | ₩8,082 | ₩7,310 | ₩7,954 | +7.72% | 502.6만 |
|---|
| 2026.03.03 | ₩7,552 | ₩7,713 | ₩7,015 | ₩7,525 | -0.36% | 474.8만 |
|---|
| 2026.03.02 | ₩8,048 | ₩8,679 | ₩7,230 | ₩7,525 | -6.50% | 659.8만 |
|---|
| 2026.02.27 | ₩6,921 | ₩7,304 | ₩6,875 | ₩7,230 | +4.46% | 438.4만 |
|---|
| 2026.02.26 | ₩7,029 | ₩7,304 | ₩6,921 | ₩7,015 | -0.19% | 392.5만 |
|---|
| 2026.02.25 | ₩7,015 | ₩7,217 | ₩6,901 | ₩7,176 | +2.29% | 202.6만 |
|---|
| 2026.02.24 | ₩7,190 | ₩7,203 | ₩6,881 | ₩7,109 | -1.12% | 200.5만 |
|---|
| 2026.02.23 | ₩7,391 | ₩7,512 | ₩7,190 | ₩7,270 | -1.63% | 183.5만 |
|---|
| 2026.02.20 | ₩7,418 | ₩7,538 | ₩7,284 | ₩7,351 | -0.90% | 141.7만 |
|---|
| 2026.02.19 | ₩7,230 | ₩7,565 | ₩7,203 | ₩7,485 | +3.53% | 291만 |
|---|
| 2026.02.18 | ₩6,868 | ₩7,229 | ₩6,868 | ₩7,176 | +4.49% | 229.4만 |
|---|
| 2026.02.17 | ₩6,935 | ₩7,042 | ₩6,667 | ₩6,814 | -1.74% | 251만 |
|---|
| 2026.02.13 | ₩6,814 | ₩7,196 | ₩6,814 | ₩6,975 | +2.36% | 213.1만 |
|---|
| 2026.02.12 | ₩7,257 | ₩7,351 | ₩6,794 | ₩6,841 | -5.73% | 226.9만 |
|---|
| 2026.02.11 | ₩7,324 | ₩7,445 | ₩7,237 | ₩7,270 | -0.73% | 153.3만 |
|---|
| 2026.02.10 | ₩7,243 | ₩7,451 | ₩7,136 | ₩7,217 | -0.37% | 255.4만 |
|---|
| 2026.02.09 | ₩7,002 | ₩7,304 | ₩6,975 | ₩7,217 | +3.07% | 208.9만 |
|---|
| 2026.02.06 | ₩6,667 | ₩7,082 | ₩6,613 | ₩7,029 | +5.43% | 399.3만 |
|---|
| 2026.02.05 | ₩6,646 | ₩6,720 | ₩6,372 | ₩6,465 | -2.72% | 408.4만 |
|---|
| 2026.02.04 | ₩6,787 | ₩6,861 | ₩6,465 | ₩6,774 | -0.20% | 350.7만 |
|---|
| 2026.02.03 | ₩6,814 | ₩7,042 | ₩6,566 | ₩6,787 | -0.39% | 417.7만 |
|---|
| 2026.02.02 | ₩6,881 | ₩6,995 | ₩6,720 | ₩6,814 | -0.97% | 279.2만 |
|---|
| 2026.01.30 | ₩7,056 | ₩7,411 | ₩6,966 | ₩7,096 | +0.57% | 226.7만 |
|---|
| 2026.01.29 | ₩7,096 | ₩7,243 | ₩6,962 | ₩7,082 | -0.19% | 179.3만 |
|---|
| 2026.01.28 | ₩7,029 | ₩7,217 | ₩6,955 | ₩7,042 | +0.19% | 243.5만 |
|---|
| 2026.01.27 | ₩7,029 | ₩7,096 | ₩6,928 | ₩6,948 | -1.15% | 140.8만 |
|---|
| 2026.01.26 | ₩7,042 | ₩7,163 | ₩6,908 | ₩7,042 | 0.00% | 172.5만 |
|---|
| 2026.01.23 | ₩7,096 | ₩7,451 | ₩7,002 | ₩7,069 | -0.38% | 316.2만 |
|---|
| 2026.01.22 | ₩6,586 | ₩7,029 | ₩6,579 | ₩7,015 | +6.52% | 243.9만 |
|---|
| 2026.01.21 | ₩6,613 | ₩6,801 | ₩6,385 | ₩6,586 | -0.41% | 456.7만 |
|---|
| 2026.01.20 | ₩7,042 | ₩7,123 | ₩6,506 | ₩6,519 | -7.43% | 391.5만 |
|---|
| 2026.01.16 | ₩6,787 | ₩7,203 | ₩6,787 | ₩7,096 | +4.55% | 236.5만 |
|---|
| 2026.01.15 | ₩6,989 | ₩7,042 | ₩6,747 | ₩6,814 | -2.50% | 196.2만 |
|---|
| 2026.01.14 | ₩7,015 | ₩7,123 | ₩6,856 | ₩7,082 | +0.96% | 250.8만 |
|---|
| 2026.01.13 | ₩6,465 | ₩7,129 | ₩6,452 | ₩7,042 | +8.92% | 412.9만 |
|---|
| 2026.01.12 | ₩6,559 | ₩6,626 | ₩6,385 | ₩6,439 | -1.84% | 401.6만 |
|---|
| 2026.01.09 | ₩7,029 | ₩7,103 | ₩6,506 | ₩6,559 | -6.68% | 437.1만 |
|---|
| 2026.01.08 | ₩6,734 | ₩7,150 | ₩6,718 | ₩6,989 | +3.78% | 279.5만 |
|---|
| 2026.01.07 | ₩6,761 | ₩6,828 | ₩6,465 | ₩6,734 | -0.40% | 442.9만 |
|---|
| 2026.01.06 | ₩7,230 | ₩7,250 | ₩6,801 | ₩6,814 | -5.75% | 376.6만 |
|---|
| 2026.01.05 | ₩7,310 | ₩7,331 | ₩6,923 | ₩7,217 | -1.28% | 246.4만 |
|---|
| 2026.01.02 | ₩7,109 | ₩7,284 | ₩7,022 | ₩7,217 | +1.51% | 167.9만 |
|---|
| 2025.12.31 | ₩7,230 | ₩7,257 | ₩7,009 | ₩7,069 | -2.23% | 269.1만 |
|---|
| 2025.12.30 | ₩7,284 | ₩7,378 | ₩7,230 | ₩7,257 | -0.37% | 219.7만 |
|---|
| 2025.12.29 | ₩7,150 | ₩7,337 | ₩7,123 | ₩7,257 | +1.50% | 279.4만 |
|---|
| 2025.12.26 | ₩7,324 | ₩7,335 | ₩7,143 | ₩7,217 | -1.47% | 267.6만 |
|---|
| 2025.12.24 | ₩7,310 | ₩7,391 | ₩7,223 | ₩7,324 | +0.18% | 92.8만 |
|---|
| 2025.12.23 | ₩7,324 | ₩7,364 | ₩7,150 | ₩7,324 | 0.00% | 205.5만 |
|---|
| 2025.12.22 | ₩7,378 | ₩7,552 | ₩7,297 | ₩7,351 | -0.36% | 279.7만 |
|---|
| 2025.12.19 | ₩7,109 | ₩7,438 | ₩6,908 | ₩7,351 | +3.40% | 520만 |
|---|
| 2025.12.18 | ₩6,962 | ₩7,176 | ₩6,935 | ₩7,069 | +1.54% | 270.1만 |
|---|
| 2025.12.17 | ₩6,841 | ₩7,096 | ₩6,801 | ₩6,962 | +1.76% | 334.4만 |
|---|
| 2025.12.16 | ₩6,868 | ₩6,888 | ₩6,693 | ₩6,841 | -0.39% | 562.4만 |
|---|
| 2025.12.15 | ₩7,351 | ₩7,378 | ₩6,821 | ₩6,881 | -6.39% | 914.6만 |
|---|
| 2025.12.12 | ₩7,606 | ₩7,699 | ₩7,310 | ₩7,324 | -3.70% | 685.1만 |
|---|
| 2025.12.11 | ₩7,914 | ₩8,209 | ₩7,606 | ₩7,619 | -3.73% | 622.5만 |
|---|
| 2025.12.10 | ₩8,558 | ₩8,585 | ₩7,847 | ₩7,887 | -7.84% | 483.8만 |
|---|
| 2025.12.09 | ₩8,571 | ₩8,605 | ₩8,350 | ₩8,545 | -0.31% | 248.7만 |
|---|
| 2025.12.08 | ₩8,316 | ₩8,638 | ₩8,196 | ₩8,612 | +3.55% | 245.8만 |
|---|
| 2025.12.05 | ₩8,410 | ₩8,545 | ₩8,202 | ₩8,249 | -1.91% | 219.6만 |
|---|
| 2025.12.04 | ₩8,196 | ₩8,404 | ₩8,072 | ₩8,357 | +1.96% | 260.8만 |
|---|
| 2025.12.03 | ₩7,847 | ₩8,263 | ₩7,820 | ₩8,209 | +4.62% | 267.4만 |
|---|
| 2025.12.02 | ₩8,008 | ₩8,156 | ₩7,800 | ₩7,807 | -2.51% | 269.7만 |
|---|
| 2025.12.01 | ₩8,182 | ₩8,263 | ₩7,974 | ₩8,008 | -2.13% | 210.7만 |
|---|
| 2025.11.28 | ₩8,102 | ₩8,337 | ₩7,954 | ₩8,196 | +1.16% | 215.7만 |
|---|
| 2025.11.26 | ₩7,874 | ₩8,102 | ₩7,834 | ₩8,048 | +2.21% | 245.8만 |
|---|
| 2025.11.25 | ₩7,565 | ₩7,834 | ₩7,485 | ₩7,820 | +3.37% | 242.8만 |
|---|
| 2025.11.24 | ₩7,606 | ₩7,780 | ₩7,317 | ₩7,525 | -1.06% | 368.6만 |
|---|
| 2025.11.21 | ₩7,699 | ₩7,847 | ₩7,471 | ₩7,659 | -0.52% | 358.5만 |
|---|
| 2025.11.20 | ₩8,276 | ₩8,531 | ₩7,780 | ₩7,780 | -6.00% | 310.7만 |
|---|
| 2025.11.19 | ₩7,981 | ₩8,256 | ₩7,820 | ₩8,062 | +1.01% | 259.5만 |
|---|
| 2025.11.18 | ₩7,820 | ₩8,068 | ₩7,740 | ₩8,028 | +2.66% | 336.9만 |
|---|
| 2025.11.17 | ₩8,115 | ₩8,223 | ₩7,686 | ₩7,807 | -3.80% | 331.4만 |
|---|
| 2025.11.14 | ₩7,927 | ₩8,370 | ₩7,780 | ₩8,129 | +2.54% | 296.3만 |
|---|
| 2025.11.13 | ₩8,169 | ₩8,357 | ₩8,008 | ₩8,021 | -1.81% | 396.1만 |
|---|
| 2025.11.12 | ₩8,088 | ₩8,303 | ₩8,068 | ₩8,196 | +1.33% | 198.9만 |
|---|
| 2025.11.11 | ₩7,686 | ₩8,404 | ₩7,646 | ₩8,129 | +5.76% | 480.8만 |
|---|
| 2025.11.10 | ₩7,995 | ₩8,048 | ₩7,659 | ₩7,726 | -3.36% | 236.3만 |
|---|
| 2025.11.07 | ₩7,834 | ₩7,954 | ₩7,666 | ₩7,941 | +1.37% | 273.9만 |
|---|
| 2025.11.06 | ₩8,062 | ₩8,129 | ₩7,767 | ₩7,887 | -2.16% | 227.9만 |
|---|
| 2025.11.05 | ₩7,981 | ₩8,189 | ₩7,929 | ₩8,062 | +1.01% | 224.9만 |
|---|
| 2025.11.04 | ₩7,767 | ₩8,122 | ₩7,619 | ₩8,015 | +3.20% | 277.9만 |
|---|
| 2025.11.03 | ₩7,901 | ₩8,129 | ₩7,793 | ₩7,874 | -0.34% | 216만 |
|---|
| 2025.10.31 | ₩7,726 | ₩8,095 | ₩7,619 | ₩7,954 | +2.95% | 247.6만 |
|---|
| 2025.10.30 | ₩7,847 | ₩7,954 | ₩7,623 | ₩7,740 | -1.37% | 247.5만 |
|---|
| 2025.10.29 | ₩8,109 | ₩8,232 | ₩7,793 | ₩7,874 | -2.89% | 236.3만 |
|---|
| 2025.10.28 | ₩8,263 | ₩8,316 | ₩8,075 | ₩8,115 | -1.79% | 210만 |
|---|
| 2025.10.27 | ₩7,820 | ₩8,303 | ₩7,758 | ₩8,290 | +6.00% | 377.9만 |
|---|
| 2025.10.24 | ₩7,834 | ₩7,961 | ₩7,726 | ₩7,820 | -0.17% | 243.6만 |
|---|
| 2025.10.23 | ₩7,901 | ₩8,196 | ₩7,800 | ₩7,834 | -0.85% | 225.1만 |
|---|
| 2025.10.22 | ₩7,927 | ₩8,075 | ₩7,780 | ₩7,860 | -0.85% | 377.2만 |
|---|
| 2025.10.21 | ₩8,236 | ₩8,236 | ₩8,008 | ₩8,021 | -2.61% | 267만 |
|---|
| 2025.10.20 | ₩8,249 | ₩8,477 | ₩8,048 | ₩8,236 | -0.16% | 381.7만 |
|---|
| 2025.10.17 | ₩8,276 | ₩9,088 | ₩8,129 | ₩8,182 | -1.13% | 850.5만 |
|---|
| 2025.10.16 | ₩8,370 | ₩8,585 | ₩8,182 | ₩8,196 | -2.08% | 313.1만 |
|---|
| 2025.10.15 | ₩8,357 | ₩8,866 | ₩8,229 | ₩8,290 | -0.80% | 400.8만 |
|---|
| 2025.10.14 | ₩8,048 | ₩8,303 | ₩7,659 | ₩8,276 | +2.83% | 481.2만 |
|---|
| 2025.10.13 | ₩8,746 | ₩8,786 | ₩8,129 | ₩8,196 | -6.29% | 535.5만 |
|---|
| 2025.10.10 | ₩9,014 | ₩9,162 | ₩8,652 | ₩8,665 | -3.87% | 444만 |
|---|