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 | ₩9,079 | ₩9,180 | ₩8,838 | ₩8,878 | -2.22% | 216.8만 |
| 2026.10.08 | ₩9,106 | ₩9,213 | ₩8,985 | ₩9,052 | -0.59% | 248.5만 |
| 2026.10.07 | ₩9,267 | ₩9,294 | ₩8,784 | ₩8,932 | -3.62% | 289.1만 |
| 2026.10.06 | ₩8,878 | ₩9,267 | ₩8,878 | ₩9,160 | +3.17% | 253만 |
| 2026.10.05 | ₩8,771 | ₩8,992 | ₩8,583 | ₩8,811 | +0.46% | 199.6만 |
| 2026.10.02 | ₩8,382 | ₩9,005 | ₩8,140 | ₩8,690 | +3.68% | 339.1만 |
| 2026.10.01 | ₩8,529 | ₩8,636 | ₩8,368 | ₩8,462 | -0.79% | 240.8만 |
| 2026.09.30 | ₩8,750 | ₩8,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,516 |
| -2.68% |
| 258.9만 |
| 2026.09.29 | ₩8,690 | ₩8,891 | ₩8,374 | ₩8,502 | -2.16% | 280.3만 |
|---|
| 2026.09.28 | ₩8,945 | ₩8,985 | ₩8,744 | ₩8,797 | -1.65% | 245.5만 |
|---|
| 2026.09.25 | ₩8,878 | ₩9,052 | ₩8,623 | ₩8,797 | -0.91% | 264.9만 |
|---|
| 2026.09.24 | ₩9,092 | ₩9,146 | ₩8,811 | ₩8,938 | -1.70% | 236.1만 |
|---|
| 2026.09.23 | ₩9,133 | ₩9,260 | ₩8,925 | ₩8,958 | -1.91% | 209.7만 |
|---|
| 2026.09.22 | ₩9,361 | ₩9,387 | ₩8,985 | ₩9,079 | -3.01% | 461.9만 |
|---|
| 2026.09.21 | ₩9,186 | ₩9,522 | ₩9,025 | ₩9,414 | +2.48% | 215.5만 |
|---|
| 2026.09.18 | ₩9,401 | ₩9,548 | ₩9,186 | ₩9,213 | -2.00% | 362.4만 |
|---|
| 2026.09.17 | ₩9,401 | ₩9,579 | ₩9,240 | ₩9,387 | -0.14% | 216만 |
|---|
| 2026.09.16 | ₩9,508 | ₩9,629 | ₩9,253 | ₩9,468 | -0.42% | 256.7만 |
|---|
| 2026.09.15 | ₩9,870 | ₩9,897 | ₩9,528 | ₩9,589 | -2.85% | 232.7만 |
|---|
| 2026.09.14 | ₩10,393 | ₩10,467 | ₩9,857 | ₩9,937 | -4.39% | 233.7만 |
|---|
| 2026.09.11 | ₩10,179 | ₩10,366 | ₩10,004 | ₩10,246 | +0.66% | 209.2만 |
|---|
| 2026.09.10 | ₩10,299 | ₩10,521 | ₩9,924 | ₩10,286 | -0.13% | 296.6만 |
|---|
| 2026.09.09 | ₩10,018 | ₩10,246 | ₩9,877 | ₩10,112 | +0.94% | 252.7만 |
|---|
| 2026.09.08 | ₩10,018 | ₩10,179 | ₩9,776 | ₩10,018 | 0.00% | 188.2만 |
|---|
| 2026.09.04 | ₩9,843 | ₩9,951 | ₩9,754 | ₩9,843 | 0.00% | 135만 |
|---|
| 2026.09.03 | ₩10,045 | ₩10,098 | ₩9,790 | ₩9,951 | -0.93% | 226.4만 |
|---|
| 2026.09.02 | ₩10,085 | ₩10,246 | ₩9,924 | ₩9,978 | -1.06% | 205.7만 |
|---|
| 2026.09.01 | ₩10,286 | ₩10,286 | ₩9,877 | ₩10,219 | -0.65% | 218.2만 |
|---|
| 2026.08.31 | ₩10,071 | ₩10,380 | ₩9,890 | ₩10,112 | +0.40% | 316.3만 |
|---|
| 2026.08.28 | ₩9,951 | ₩10,118 | ₩9,763 | ₩9,857 | -0.94% | 185.4만 |
|---|
| 2026.08.27 | ₩9,870 | ₩10,125 | ₩9,622 | ₩9,978 | +1.09% | 203만 |
|---|
| 2026.08.26 | ₩9,924 | ₩10,246 | ₩9,689 | ₩9,870 | -0.54% | 243.8만 |
|---|
| 2026.08.25 | ₩9,696 | ₩10,109 | ₩9,696 | ₩10,018 | +3.32% | 227.9만 |
|---|
| 2026.08.24 | ₩9,387 | ₩9,951 | ₩9,320 | ₩9,857 | +5.00% | 274.4만 |
|---|
| 2026.08.21 | ₩9,455 | ₩9,696 | ₩9,294 | ₩9,548 | +0.99% | 295.5만 |
|---|
| 2026.08.20 | ₩9,146 | ₩9,507 | ₩9,066 | ₩9,387 | +2.64% | 261.8만 |
|---|
| 2026.08.19 | ₩9,374 | ₩9,387 | ₩8,985 | ₩9,012 | -3.86% | 258.6만 |
|---|
| 2026.08.18 | ₩9,387 | ₩9,562 | ₩9,227 | ₩9,280 | -1.14% | 204.6만 |
|---|
| 2026.08.17 | ₩9,723 | ₩9,802 | ₩9,193 | ₩9,320 | -4.14% | 268.1만 |
|---|
| 2026.08.14 | ₩9,119 | ₩9,656 | ₩9,119 | ₩9,642 | +5.74% | 213.6만 |
|---|
| 2026.08.13 | ₩9,066 | ₩9,374 | ₩8,885 | ₩9,092 | +0.30% | 226.4만 |
|---|
| 2026.08.12 | ₩9,012 | ₩9,264 | ₩8,958 | ₩9,066 | +0.60% | 203.3만 |
|---|
| 2026.08.11 | ₩9,294 | ₩9,441 | ₩8,978 | ₩9,052 | -2.60% | 331.5만 |
|---|
| 2026.08.10 | ₩9,213 | ₩9,495 | ₩9,160 | ₩9,361 | +1.60% | 229만 |
|---|
| 2026.08.07 | ₩9,079 | ₩9,319 | ₩8,918 | ₩8,985 | -1.03% | 187.9만 |
|---|
| 2026.08.06 | ₩8,824 | ₩9,206 | ₩8,784 | ₩9,119 | +3.34% | 216.1만 |
|---|
| 2026.08.05 | ₩8,838 | ₩8,838 | ₩8,516 | ₩8,610 | -2.58% | 231.3만 |
|---|
| 2026.08.04 | ₩8,677 | ₩9,019 | ₩8,650 | ₩8,744 | +0.77% | 266.9만 |
|---|
| 2026.08.03 | ₩8,744 | ₩8,945 | ₩8,543 | ₩8,851 | +1.23% | 299.6만 |
|---|
| 2026.07.31 | ₩9,092 | ₩9,240 | ₩8,678 | ₩9,012 | -0.88% | 296.4만 |
|---|
| 2026.07.30 | ₩8,556 | ₩9,227 | ₩8,502 | ₩9,025 | +5.49% | 291.2만 |
|---|
| 2026.07.29 | ₩8,569 | ₩8,779 | ₩8,496 | ₩8,502 | -0.78% | 366.4만 |
|---|
| 2026.07.28 | ₩8,529 | ₩8,669 | ₩8,100 | ₩8,234 | -3.46% | 570.3만 |
|---|
| 2026.07.27 | ₩9,126 | ₩9,361 | ₩8,556 | ₩8,630 | -5.44% | 598.6만 |
|---|
| 2026.07.24 | ₩10,487 | ₩10,594 | ₩9,387 | ₩9,394 | -10.42% | 414.4만 |
|---|
| 2026.07.23 | ₩10,527 | ₩10,856 | ₩10,434 | ₩10,675 | +1.40% | 268.1만 |
|---|
| 2026.07.22 | ₩9,964 | ₩10,306 | ₩9,843 | ₩10,246 | +2.83% | 245.1만 |
|---|
| 2026.07.21 | ₩10,259 | ₩10,460 | ₩9,830 | ₩9,843 | -4.05% | 207.8만 |
|---|
| 2026.07.20 | ₩10,219 | ₩10,521 | ₩10,192 | ₩10,299 | +0.79% | 182.6만 |
|---|
| 2026.07.17 | ₩10,313 | ₩10,521 | ₩10,125 | ₩10,299 | -0.13% | 210.4만 |
|---|
| 2026.07.16 | ₩10,219 | ₩10,366 | ₩9,924 | ₩10,179 | -0.39% | 233.2만 |
|---|
| 2026.07.15 | ₩10,997 | ₩11,010 | ₩10,206 | ₩10,206 | -7.20% | 237만 |
|---|
| 2026.07.14 | ₩11,010 | ₩11,113 | ₩10,809 | ₩10,970 | -0.37% | 151.9만 |
|---|
| 2026.07.13 | ₩10,916 | ₩11,329 | ₩10,715 | ₩10,943 | +0.25% | 217.6만 |
|---|
| 2026.07.10 | ₩10,809 | ₩10,889 | ₩10,487 | ₩10,715 | -0.87% | 148.8만 |
|---|
| 2026.07.09 | ₩10,863 | ₩11,151 | ₩10,702 | ₩10,782 | -0.74% | 197.6만 |
|---|
| 2026.07.08 | ₩10,715 | ₩10,983 | ₩10,568 | ₩10,903 | +1.75% | 244.2만 |
|---|
| 2026.07.07 | ₩10,353 | ₩10,809 | ₩10,305 | ₩10,474 | +1.17% | 290.7만 |
|---|
| 2026.07.06 | ₩10,031 | ₩10,440 | ₩10,031 | ₩10,179 | +1.47% | 190.7만 |
|---|
| 2026.07.02 | ₩10,192 | ₩10,514 | ₩9,937 | ₩10,165 | -0.26% | 191.4만 |
|---|
| 2026.07.01 | ₩10,058 | ₩10,286 | ₩9,991 | ₩10,152 | +0.93% | 187.8만 |
|---|
| 2026.06.30 | ₩9,964 | ₩10,266 | ₩9,884 | ₩10,112 | +1.48% | 228.8만 |
|---|
| 2026.06.29 | ₩10,098 | ₩10,259 | ₩9,756 | ₩9,870 | -2.26% | 205.1만 |
|---|
| 2026.06.26 | ₩9,830 | ₩10,246 | ₩9,776 | ₩10,004 | +1.77% | 619만 |
|---|
| 2026.06.25 | ₩9,562 | ₩10,018 | ₩9,387 | ₩9,978 | +4.35% | 249.2만 |
|---|
| 2026.06.24 | ₩10,071 | ₩10,138 | ₩9,354 | ₩9,602 | -4.66% | 366.5만 |
|---|
| 2026.06.23 | ₩9,937 | ₩10,407 | ₩9,797 | ₩10,353 | +4.18% | 439.1만 |
|---|
| 2026.06.22 | ₩9,937 | ₩10,199 | ₩9,689 | ₩9,937 | 0.00% | 646.5만 |
|---|
| 2026.06.18 | ₩10,460 | ₩10,554 | ₩9,776 | ₩9,857 | -5.77% | 401.2만 |
|---|
| 2026.06.17 | ₩9,817 | ₩10,541 | ₩9,770 | ₩10,460 | +6.56% | 313.5만 |
|---|
| 2026.06.16 | ₩10,156 | ₩10,273 | ₩9,589 | ₩9,750 | -4.00% | 389.1만 |
|---|
| 2026.06.15 | ₩10,715 | ₩10,742 | ₩10,165 | ₩10,366 | -3.25% | 396.7만 |
|---|
| 2026.06.12 | ₩10,836 | ₩11,366 | ₩10,796 | ₩11,265 | +3.96% | 278.3만 |
|---|
| 2026.06.11 | ₩11,480 | ₩11,842 | ₩11,037 | ₩11,077 | -3.50% | 228.9만 |
|---|
| 2026.06.10 | ₩10,957 | ₩11,486 | ₩10,903 | ₩11,305 | +3.18% | 212.7만 |
|---|
| 2026.06.09 | ₩11,198 | ₩11,225 | ₩10,662 | ₩10,903 | -2.63% | 224.6만 |
|---|
| 2026.06.08 | ₩11,533 | ₩11,654 | ₩11,285 | ₩11,345 | -1.63% | 137.9만 |
|---|
| 2026.06.05 | ₩11,667 | ₩11,788 | ₩11,245 | ₩11,439 | -1.95% | 215.1만 |
|---|
| 2026.06.04 | ₩11,091 | ₩11,915 | ₩11,064 | ₩11,614 | +4.72% | 226.9만 |
|---|
| 2026.06.03 | ₩11,211 | ₩11,647 | ₩11,024 | ₩11,319 | +0.96% | 221.1만 |
|---|
| 2026.06.02 | ₩11,158 | ₩11,486 | ₩11,084 | ₩11,091 | -0.60% | 170.6만 |
|---|
| 2026.06.01 | ₩10,930 | ₩11,453 | ₩10,863 | ₩11,104 | +1.60% | 241.4만 |
|---|
| 2026.05.29 | ₩10,755 | ₩10,796 | ₩10,494 | ₩10,608 | -1.37% | 319만 |
|---|
| 2026.05.28 | ₩10,849 | ₩10,957 | ₩10,621 | ₩10,796 | -0.49% | 226.8만 |
|---|
| 2026.05.27 | ₩10,957 | ₩10,970 | ₩10,514 | ₩10,688 | -2.45% | 275.4만 |
|---|
| 2026.05.26 | ₩11,265 | ₩11,459 | ₩11,080 | ₩11,225 | -0.36% | 295.2만 |
|---|
| 2026.05.22 | ₩11,345 | ₩11,439 | ₩10,943 | ₩11,345 | 0.00% | 192.1만 |
|---|
| 2026.05.21 | ₩11,828 | ₩11,936 | ₩11,211 | ₩11,332 | -4.20% | 306.3만 |
|---|
| 2026.05.20 | ₩11,936 | ₩12,277 | ₩11,580 | ₩11,681 | -2.13% | 279.6만 |
|---|
| 2026.05.19 | ₩11,721 | ₩12,056 | ₩11,627 | ₩12,029 | +2.63% | 265.3만 |
|---|
| 2026.05.18 | ₩11,936 | ₩12,003 | ₩11,535 | ₩11,761 | -1.46% | 318.1만 |
|---|
| 2026.05.15 | ₩12,056 | ₩12,391 | ₩12,019 | ₩12,231 | +1.45% | 451.3만 |
|---|
| 2026.05.14 | ₩11,265 | ₩12,137 | ₩11,131 | ₩11,962 | +6.19% | 358.9만 |
|---|
| 2026.05.13 | ₩11,399 | ₩11,868 | ₩11,265 | ₩11,453 | +0.47% | 367만 |
|---|
| 2026.05.12 | ₩10,957 | ₩11,399 | ₩10,769 | ₩11,399 | +4.04% | 272.7만 |
|---|
| 2026.05.11 | ₩10,252 | ₩11,117 | ₩10,192 | ₩10,836 | +5.69% | 330.9만 |
|---|
| 2026.05.08 | ₩10,246 | ₩10,246 | ₩9,877 | ₩10,138 | -1.05% | 239만 |
|---|
| 2026.05.07 | ₩9,843 | ₩10,299 | ₩9,455 | ₩10,219 | +3.81% | 395만 |
|---|
| 2026.05.06 | ₩9,843 | ₩10,138 | ₩9,776 | ₩10,031 | +1.91% | 320.5만 |
|---|
| 2026.05.05 | ₩11,359 | ₩11,359 | ₩10,393 | ₩10,581 | -6.85% | 372.9만 |
|---|
| 2026.05.04 | ₩10,581 | ₩11,453 | ₩10,460 | ₩11,426 | +7.98% | 459.4만 |
|---|
| 2026.05.01 | ₩10,501 | ₩10,903 | ₩9,723 | ₩10,501 | 0.00% | 508.1만 |
|---|
| 2026.04.30 | ₩10,152 | ₩10,668 | ₩9,964 | ₩10,501 | +3.43% | 378.4만 |
|---|
| 2026.04.29 | ₩10,045 | ₩10,413 | ₩10,018 | ₩10,313 | +2.67% | 273.9만 |
|---|
| 2026.04.28 | ₩9,911 | ₩10,165 | ₩9,870 | ₩9,924 | +0.14% | 229.3만 |
|---|
| 2026.04.27 | ₩9,522 | ₩9,931 | ₩9,522 | ₩9,709 | +1.97% | 215.2만 |
|---|
| 2026.04.24 | ₩9,884 | ₩9,951 | ₩9,361 | ₩9,508 | -3.80% | 315만 |
|---|
| 2026.04.23 | ₩10,138 | ₩10,252 | ₩9,709 | ₩9,964 | -1.72% | 279.4만 |
|---|
| 2026.04.22 | ₩10,165 | ₩10,326 | ₩9,877 | ₩10,045 | -1.19% | 214.3만 |
|---|
| 2026.04.21 | ₩9,656 | ₩10,152 | ₩9,488 | ₩10,071 | +4.31% | 314.7만 |
|---|
| 2026.04.20 | ₩9,280 | ₩9,897 | ₩9,186 | ₩9,595 | +3.40% | 405.4만 |
|---|
| 2026.04.17 | ₩9,629 | ₩9,810 | ₩9,066 | ₩9,173 | -4.74% | 624.6만 |
|---|
| 2026.04.16 | ₩9,562 | ₩10,125 | ₩9,441 | ₩10,112 | +5.75% | 318.2만 |
|---|
| 2026.04.15 | ₩9,857 | ₩9,951 | ₩9,595 | ₩9,602 | -2.59% | 299.3만 |
|---|
| 2026.04.14 | ₩10,058 | ₩10,239 | ₩9,810 | ₩9,937 | -1.20% | 296.6만 |
|---|
| 2026.04.13 | ₩10,326 | ₩10,554 | ₩9,964 | ₩10,098 | -2.21% | 366.2만 |
|---|
| 2026.04.10 | ₩9,763 | ₩10,273 | ₩9,602 | ₩10,112 | +3.57% | 399.6만 |
|---|
| 2026.04.09 | ₩10,876 | ₩11,198 | ₩9,843 | ₩9,877 | -9.19% | 551만 |
|---|
| 2026.04.08 | ₩9,817 | ₩11,057 | ₩9,790 | ₩10,836 | +10.38% | 752.4만 |
|---|
| 2026.04.07 | ₩11,211 | ₩12,150 | ₩11,211 | ₩11,721 | +4.55% | 777.7만 |
|---|
| 2026.04.06 | ₩10,380 | ₩11,278 | ₩10,340 | ₩11,144 | +7.36% | 492.2만 |
|---|
| 2026.04.02 | ₩10,380 | ₩10,990 | ₩10,165 | ₩10,527 | +1.42% | 680.1만 |
|---|
| 2026.04.01 | ₩9,830 | ₩10,192 | ₩9,555 | ₩9,843 | +0.14% | 564.7만 |
|---|
| 2026.03.31 | ₩10,668 | ₩11,037 | ₩9,937 | ₩10,273 | -3.71% | 791.5만 |
|---|
| 2026.03.30 | ₩11,225 | ₩11,493 | ₩10,675 | ₩10,796 | -3.82% | 618.9만 |
|---|
| 2026.03.27 | ₩10,782 | ₩11,117 | ₩10,494 | ₩10,903 | +1.12% | 551.8만 |
|---|
| 2026.03.26 | ₩10,608 | ₩11,372 | ₩10,320 | ₩10,930 | +3.03% | 1368.7만 |
|---|
| 2026.03.25 | ₩9,535 | ₩9,998 | ₩9,253 | ₩9,843 | +3.23% | 506.7만 |
|---|
| 2026.03.24 | ₩9,803 | ₩10,380 | ₩9,676 | ₩9,696 | -1.09% | 555.2만 |
|---|
| 2026.03.23 | ₩9,414 | ₩9,736 | ₩8,878 | ₩9,669 | +2.71% | 921.5만 |
|---|
| 2026.03.20 | ₩9,776 | ₩10,641 | ₩9,562 | ₩9,830 | +0.55% | 1543.5만 |
|---|
| 2026.03.19 | ₩9,374 | ₩10,876 | ₩9,320 | ₩9,763 | +4.15% | 2059.1만 |
|---|
| 2026.03.18 | ₩8,127 | ₩9,495 | ₩8,087 | ₩9,307 | +14.52% | 1185.9만 |
|---|
| 2026.03.17 | ₩7,738 | ₩8,194 | ₩7,725 | ₩8,020 | +3.64% | 274.9만 |
|---|
| 2026.03.16 | ₩7,738 | ₩7,899 | ₩7,544 | ₩7,698 | -0.52% | 227.4만 |
|---|
| 2026.03.13 | ₩7,792 | ₩8,140 | ₩7,684 | ₩7,738 | -0.69% | 266.5만 |
|---|
| 2026.03.12 | ₩7,765 | ₩8,020 | ₩7,658 | ₩7,805 | +0.52% | 399.2만 |
|---|
| 2026.03.11 | ₩7,430 | ₩7,772 | ₩7,389 | ₩7,765 | +4.51% | 172만 |
|---|
| 2026.03.10 | ₩7,376 | ₩7,537 | ₩7,121 | ₩7,456 | +1.09% | 327.9만 |
|---|
| 2026.03.09 | ₩7,564 | ₩7,899 | ₩7,283 | ₩7,456 | -1.42% | 355.7만 |
|---|
| 2026.03.06 | ₩7,336 | ₩7,711 | ₩7,309 | ₩7,537 | +2.74% | 441.6만 |
|---|
| 2026.03.05 | ₩7,832 | ₩7,953 | ₩7,242 | ₩7,349 | -6.16% | 377.6만 |
|---|
| 2026.03.04 | ₩7,383 | ₩8,080 | ₩7,309 | ₩7,953 | +7.72% | 502.6만 |
|---|
| 2026.03.03 | ₩7,550 | ₩7,711 | ₩7,014 | ₩7,523 | -0.36% | 474.8만 |
|---|
| 2026.03.02 | ₩8,046 | ₩8,677 | ₩7,228 | ₩7,523 | -6.50% | 659.8만 |
|---|
| 2026.02.27 | ₩6,920 | ₩7,302 | ₩6,873 | ₩7,228 | +4.46% | 438.4만 |
|---|
| 2026.02.26 | ₩7,027 | ₩7,302 | ₩6,920 | ₩7,014 | -0.19% | 392.5만 |
|---|
| 2026.02.25 | ₩7,014 | ₩7,215 | ₩6,900 | ₩7,175 | +2.29% | 202.6만 |
|---|
| 2026.02.24 | ₩7,188 | ₩7,202 | ₩6,880 | ₩7,108 | -1.12% | 200.5만 |
|---|
| 2026.02.23 | ₩7,389 | ₩7,510 | ₩7,188 | ₩7,269 | -1.63% | 183.5만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,537 | ₩7,282 | ₩7,349 | -0.90% | 141.7만 |
|---|
| 2026.02.19 | ₩7,228 | ₩7,564 | ₩7,202 | ₩7,483 | +3.53% | 291만 |
|---|
| 2026.02.18 | ₩6,866 | ₩7,227 | ₩6,866 | ₩7,175 | +4.49% | 229.4만 |
|---|
| 2026.02.17 | ₩6,933 | ₩7,041 | ₩6,665 | ₩6,813 | -1.74% | 251만 |
|---|
| 2026.02.13 | ₩6,813 | ₩7,195 | ₩6,813 | ₩6,974 | +2.36% | 213.1만 |
|---|
| 2026.02.12 | ₩7,255 | ₩7,349 | ₩6,793 | ₩6,839 | -5.73% | 226.9만 |
|---|
| 2026.02.11 | ₩7,322 | ₩7,443 | ₩7,235 | ₩7,269 | -0.73% | 153.3만 |
|---|
| 2026.02.10 | ₩7,242 | ₩7,450 | ₩7,134 | ₩7,215 | -0.37% | 255.4만 |
|---|
| 2026.02.09 | ₩7,000 | ₩7,302 | ₩6,974 | ₩7,215 | +3.07% | 208.9만 |
|---|
| 2026.02.06 | ₩6,665 | ₩7,081 | ₩6,611 | ₩7,027 | +5.43% | 399.3만 |
|---|
| 2026.02.05 | ₩6,645 | ₩6,719 | ₩6,370 | ₩6,464 | -2.72% | 408.4만 |
|---|
| 2026.02.04 | ₩6,786 | ₩6,860 | ₩6,464 | ₩6,772 | -0.20% | 350.7만 |
|---|
| 2026.02.03 | ₩6,813 | ₩7,041 | ₩6,565 | ₩6,786 | -0.39% | 417.7만 |
|---|
| 2026.02.02 | ₩6,880 | ₩6,994 | ₩6,719 | ₩6,813 | -0.97% | 279.2만 |
|---|
| 2026.01.30 | ₩7,054 | ₩7,409 | ₩6,964 | ₩7,094 | +0.57% | 226.7만 |
|---|
| 2026.01.29 | ₩7,094 | ₩7,242 | ₩6,960 | ₩7,081 | -0.19% | 179.3만 |
|---|
| 2026.01.28 | ₩7,027 | ₩7,215 | ₩6,953 | ₩7,041 | +0.19% | 243.5만 |
|---|
| 2026.01.27 | ₩7,027 | ₩7,094 | ₩6,927 | ₩6,947 | -1.15% | 140.8만 |
|---|
| 2026.01.26 | ₩7,041 | ₩7,161 | ₩6,907 | ₩7,041 | 0.00% | 172.5만 |
|---|
| 2026.01.23 | ₩7,094 | ₩7,450 | ₩7,000 | ₩7,067 | -0.38% | 316.2만 |
|---|
| 2026.01.22 | ₩6,585 | ₩7,027 | ₩6,578 | ₩7,014 | +6.52% | 243.9만 |
|---|
| 2026.01.21 | ₩6,611 | ₩6,799 | ₩6,383 | ₩6,585 | -0.41% | 456.7만 |
|---|
| 2026.01.20 | ₩7,041 | ₩7,121 | ₩6,504 | ₩6,518 | -7.43% | 391.5만 |
|---|
| 2026.01.16 | ₩6,786 | ₩7,202 | ₩6,786 | ₩7,094 | +4.55% | 236.5만 |
|---|
| 2026.01.15 | ₩6,987 | ₩7,041 | ₩6,746 | ₩6,813 | -2.50% | 196.2만 |
|---|
| 2026.01.14 | ₩7,014 | ₩7,121 | ₩6,854 | ₩7,081 | +0.96% | 250.8만 |
|---|
| 2026.01.13 | ₩6,464 | ₩7,128 | ₩6,451 | ₩7,041 | +8.92% | 412.9만 |
|---|
| 2026.01.12 | ₩6,558 | ₩6,625 | ₩6,383 | ₩6,437 | -1.84% | 401.6만 |
|---|
| 2026.01.09 | ₩7,027 | ₩7,101 | ₩6,504 | ₩6,558 | -6.68% | 437.1만 |
|---|
| 2026.01.08 | ₩6,732 | ₩7,148 | ₩6,716 | ₩6,987 | +3.78% | 279.5만 |
|---|
| 2026.01.07 | ₩6,759 | ₩6,826 | ₩6,464 | ₩6,732 | -0.40% | 442.9만 |
|---|
| 2026.01.06 | ₩7,228 | ₩7,248 | ₩6,799 | ₩6,813 | -5.75% | 376.6만 |
|---|
| 2026.01.05 | ₩7,309 | ₩7,329 | ₩6,921 | ₩7,215 | -1.28% | 246.4만 |
|---|
| 2026.01.02 | ₩7,108 | ₩7,282 | ₩7,021 | ₩7,215 | +1.51% | 167.9만 |
|---|
| 2025.12.31 | ₩7,228 | ₩7,255 | ₩7,007 | ₩7,067 | -2.23% | 269.1만 |
|---|
| 2025.12.30 | ₩7,282 | ₩7,376 | ₩7,228 | ₩7,255 | -0.37% | 219.7만 |
|---|
| 2025.12.29 | ₩7,148 | ₩7,336 | ₩7,121 | ₩7,255 | +1.50% | 279.4만 |
|---|
| 2025.12.26 | ₩7,322 | ₩7,333 | ₩7,141 | ₩7,215 | -1.47% | 267.6만 |
|---|
| 2025.12.24 | ₩7,309 | ₩7,389 | ₩7,222 | ₩7,322 | +0.18% | 92.8만 |
|---|
| 2025.12.23 | ₩7,322 | ₩7,362 | ₩7,148 | ₩7,322 | 0.00% | 205.5만 |
|---|
| 2025.12.22 | ₩7,376 | ₩7,550 | ₩7,295 | ₩7,349 | -0.36% | 279.7만 |
|---|
| 2025.12.19 | ₩7,108 | ₩7,436 | ₩6,907 | ₩7,349 | +3.40% | 520만 |
|---|
| 2025.12.18 | ₩6,960 | ₩7,175 | ₩6,933 | ₩7,067 | +1.54% | 270.1만 |
|---|
| 2025.12.17 | ₩6,839 | ₩7,094 | ₩6,799 | ₩6,960 | +1.76% | 334.4만 |
|---|
| 2025.12.16 | ₩6,866 | ₩6,886 | ₩6,692 | ₩6,839 | -0.39% | 562.4만 |
|---|
| 2025.12.15 | ₩7,349 | ₩7,376 | ₩6,819 | ₩6,880 | -6.39% | 914.6만 |
|---|
| 2025.12.12 | ₩7,604 | ₩7,698 | ₩7,309 | ₩7,322 | -3.70% | 685.1만 |
|---|
| 2025.12.11 | ₩7,912 | ₩8,207 | ₩7,604 | ₩7,617 | -3.73% | 622.5만 |
|---|
| 2025.12.10 | ₩8,556 | ₩8,583 | ₩7,845 | ₩7,885 | -7.84% | 483.8만 |
|---|
| 2025.12.09 | ₩8,569 | ₩8,603 | ₩8,348 | ₩8,543 | -0.31% | 248.7만 |
|---|
| 2025.12.08 | ₩8,315 | ₩8,636 | ₩8,194 | ₩8,610 | +3.55% | 245.8만 |
|---|
| 2025.12.05 | ₩8,409 | ₩8,543 | ₩8,201 | ₩8,248 | -1.91% | 219.6만 |
|---|
| 2025.12.04 | ₩8,194 | ₩8,402 | ₩8,071 | ₩8,355 | +1.96% | 260.8만 |
|---|
| 2025.12.03 | ₩7,845 | ₩8,261 | ₩7,818 | ₩8,207 | +4.62% | 267.4만 |
|---|
| 2025.12.02 | ₩8,006 | ₩8,154 | ₩7,798 | ₩7,805 | -2.51% | 269.7만 |
|---|
| 2025.12.01 | ₩8,181 | ₩8,261 | ₩7,973 | ₩8,006 | -2.13% | 210.7만 |
|---|
| 2025.11.28 | ₩8,100 | ₩8,335 | ₩7,953 | ₩8,194 | +1.16% | 215.7만 |
|---|
| 2025.11.26 | ₩7,872 | ₩8,100 | ₩7,832 | ₩8,046 | +2.21% | 245.8만 |
|---|
| 2025.11.25 | ₩7,564 | ₩7,832 | ₩7,483 | ₩7,818 | +3.37% | 242.8만 |
|---|
| 2025.11.24 | ₩7,604 | ₩7,778 | ₩7,316 | ₩7,523 | -1.06% | 368.6만 |
|---|
| 2025.11.21 | ₩7,698 | ₩7,845 | ₩7,470 | ₩7,658 | -0.52% | 358.5만 |
|---|
| 2025.11.20 | ₩8,274 | ₩8,529 | ₩7,778 | ₩7,778 | -6.00% | 310.7만 |
|---|
| 2025.11.19 | ₩7,979 | ₩8,254 | ₩7,818 | ₩8,060 | +1.01% | 259.5만 |
|---|
| 2025.11.18 | ₩7,818 | ₩8,067 | ₩7,738 | ₩8,026 | +2.66% | 336.9만 |
|---|
| 2025.11.17 | ₩8,113 | ₩8,221 | ₩7,684 | ₩7,805 | -3.80% | 331.4만 |
|---|
| 2025.11.14 | ₩7,926 | ₩8,368 | ₩7,778 | ₩8,127 | +2.54% | 296.3만 |
|---|
| 2025.11.13 | ₩8,167 | ₩8,355 | ₩8,006 | ₩8,020 | -1.81% | 396.1만 |
|---|
| 2025.11.12 | ₩8,087 | ₩8,301 | ₩8,067 | ₩8,194 | +1.33% | 198.9만 |
|---|
| 2025.11.11 | ₩7,684 | ₩8,402 | ₩7,644 | ₩8,127 | +5.76% | 480.8만 |
|---|
| 2025.11.10 | ₩7,993 | ₩8,046 | ₩7,658 | ₩7,725 | -3.36% | 236.3만 |
|---|
| 2025.11.07 | ₩7,832 | ₩7,953 | ₩7,664 | ₩7,939 | +1.37% | 273.9만 |
|---|
| 2025.11.06 | ₩8,060 | ₩8,127 | ₩7,765 | ₩7,885 | -2.16% | 227.9만 |
|---|
| 2025.11.05 | ₩7,979 | ₩8,187 | ₩7,927 | ₩8,060 | +1.01% | 224.9만 |
|---|
| 2025.11.04 | ₩7,765 | ₩8,120 | ₩7,617 | ₩8,013 | +3.20% | 277.9만 |
|---|
| 2025.11.03 | ₩7,899 | ₩8,127 | ₩7,792 | ₩7,872 | -0.34% | 216만 |
|---|
| 2025.10.31 | ₩7,725 | ₩8,093 | ₩7,617 | ₩7,953 | +2.95% | 247.6만 |
|---|
| 2025.10.30 | ₩7,845 | ₩7,953 | ₩7,621 | ₩7,738 | -1.37% | 247.5만 |
|---|
| 2025.10.29 | ₩8,107 | ₩8,230 | ₩7,792 | ₩7,872 | -2.89% | 236.3만 |
|---|
| 2025.10.28 | ₩8,261 | ₩8,315 | ₩8,073 | ₩8,113 | -1.79% | 210만 |
|---|
| 2025.10.27 | ₩7,818 | ₩8,301 | ₩7,757 | ₩8,288 | +6.00% | 377.9만 |
|---|
| 2025.10.24 | ₩7,832 | ₩7,959 | ₩7,725 | ₩7,818 | -0.17% | 243.6만 |
|---|
| 2025.10.23 | ₩7,899 | ₩8,194 | ₩7,798 | ₩7,832 | -0.85% | 225.1만 |
|---|
| 2025.10.22 | ₩7,926 | ₩8,073 | ₩7,778 | ₩7,859 | -0.85% | 377.2만 |
|---|
| 2025.10.21 | ₩8,234 | ₩8,234 | ₩8,006 | ₩8,020 | -2.61% | 267만 |
|---|
| 2025.10.20 | ₩8,248 | ₩8,476 | ₩8,046 | ₩8,234 | -0.16% | 381.7만 |
|---|
| 2025.10.17 | ₩8,274 | ₩9,086 | ₩8,127 | ₩8,181 | -1.13% | 850.5만 |
|---|
| 2025.10.16 | ₩8,368 | ₩8,583 | ₩8,181 | ₩8,194 | -2.08% | 313.1만 |
|---|
| 2025.10.15 | ₩8,355 | ₩8,864 | ₩8,227 | ₩8,288 | -0.80% | 400.8만 |
|---|
| 2025.10.14 | ₩8,046 | ₩8,301 | ₩7,658 | ₩8,274 | +2.83% | 481.2만 |
|---|
| 2025.10.13 | ₩8,744 | ₩8,784 | ₩8,127 | ₩8,194 | -6.29% | 535.5만 |
|---|
| 2025.10.10 | ₩9,012 | ₩9,160 | ₩8,650 | ₩8,663 | -3.87% | 444만 |
|---|