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 | ₩9,080 | ₩9,181 | ₩8,839 | ₩8,879 | -2.22% | 216.8만 |
| 2026.10.08 | ₩9,107 | ₩9,214 | ₩8,986 | ₩9,053 | -0.59% | 248.5만 |
| 2026.10.07 | ₩9,268 | ₩9,295 | ₩8,785 | ₩8,933 | -3.62% | 289.1만 |
| 2026.10.06 | ₩8,879 | ₩9,268 | ₩8,879 | ₩9,161 | +3.17% | 253만 |
| 2026.10.05 | ₩8,772 | ₩8,993 | ₩8,584 | ₩8,812 | +0.46% | 199.6만 |
| 2026.10.02 | ₩8,383 | ₩9,006 | ₩8,141 | ₩8,691 | +3.68% | 339.1만 |
| 2026.10.01 | ₩8,530 | ₩8,638 | ₩8,369 | ₩8,463 | -0.79% | 240.8만 |
| 2026.09.30 | ₩8,752 | ₩8,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,517 |
| -2.68% |
| 258.9만 |
| 2026.09.29 | ₩8,691 | ₩8,892 | ₩8,375 | ₩8,504 | -2.16% | 280.3만 |
|---|
| 2026.09.28 | ₩8,946 | ₩8,986 | ₩8,745 | ₩8,799 | -1.65% | 245.5만 |
|---|
| 2026.09.25 | ₩8,879 | ₩9,053 | ₩8,624 | ₩8,799 | -0.91% | 264.9만 |
|---|
| 2026.09.24 | ₩9,094 | ₩9,147 | ₩8,812 | ₩8,939 | -1.70% | 236.1만 |
|---|
| 2026.09.23 | ₩9,134 | ₩9,261 | ₩8,926 | ₩8,960 | -1.91% | 209.7만 |
|---|
| 2026.09.22 | ₩9,362 | ₩9,389 | ₩8,986 | ₩9,080 | -3.01% | 461.9만 |
|---|
| 2026.09.21 | ₩9,188 | ₩9,523 | ₩9,027 | ₩9,416 | +2.48% | 215.5만 |
|---|
| 2026.09.18 | ₩9,402 | ₩9,550 | ₩9,188 | ₩9,214 | -2.00% | 362.4만 |
|---|
| 2026.09.17 | ₩9,402 | ₩9,581 | ₩9,241 | ₩9,389 | -0.14% | 216만 |
|---|
| 2026.09.16 | ₩9,509 | ₩9,630 | ₩9,255 | ₩9,469 | -0.42% | 256.7만 |
|---|
| 2026.09.15 | ₩9,872 | ₩9,898 | ₩9,530 | ₩9,590 | -2.85% | 232.7만 |
|---|
| 2026.09.14 | ₩10,395 | ₩10,468 | ₩9,858 | ₩9,939 | -4.39% | 233.7만 |
|---|
| 2026.09.11 | ₩10,180 | ₩10,368 | ₩10,006 | ₩10,247 | +0.66% | 209.2만 |
|---|
| 2026.09.10 | ₩10,301 | ₩10,522 | ₩9,925 | ₩10,287 | -0.13% | 296.6만 |
|---|
| 2026.09.09 | ₩10,019 | ₩10,247 | ₩9,878 | ₩10,113 | +0.94% | 252.7만 |
|---|
| 2026.09.08 | ₩10,019 | ₩10,180 | ₩9,778 | ₩10,019 | 0.00% | 188.2만 |
|---|
| 2026.09.04 | ₩9,845 | ₩9,952 | ₩9,755 | ₩9,845 | 0.00% | 135만 |
|---|
| 2026.09.03 | ₩10,046 | ₩10,100 | ₩9,791 | ₩9,952 | -0.93% | 226.4만 |
|---|
| 2026.09.02 | ₩10,086 | ₩10,247 | ₩9,925 | ₩9,979 | -1.06% | 205.7만 |
|---|
| 2026.09.01 | ₩10,287 | ₩10,287 | ₩9,878 | ₩10,220 | -0.65% | 218.2만 |
|---|
| 2026.08.31 | ₩10,073 | ₩10,381 | ₩9,892 | ₩10,113 | +0.40% | 316.3만 |
|---|
| 2026.08.28 | ₩9,952 | ₩10,120 | ₩9,764 | ₩9,858 | -0.94% | 185.4만 |
|---|
| 2026.08.27 | ₩9,872 | ₩10,126 | ₩9,623 | ₩9,979 | +1.09% | 203만 |
|---|
| 2026.08.26 | ₩9,925 | ₩10,247 | ₩9,691 | ₩9,872 | -0.54% | 243.8만 |
|---|
| 2026.08.25 | ₩9,697 | ₩10,110 | ₩9,697 | ₩10,019 | +3.32% | 227.9만 |
|---|
| 2026.08.24 | ₩9,389 | ₩9,952 | ₩9,322 | ₩9,858 | +5.00% | 274.4만 |
|---|
| 2026.08.21 | ₩9,456 | ₩9,697 | ₩9,295 | ₩9,550 | +0.99% | 295.5만 |
|---|
| 2026.08.20 | ₩9,147 | ₩9,508 | ₩9,067 | ₩9,389 | +2.64% | 261.8만 |
|---|
| 2026.08.19 | ₩9,375 | ₩9,389 | ₩8,986 | ₩9,013 | -3.86% | 258.6만 |
|---|
| 2026.08.18 | ₩9,389 | ₩9,563 | ₩9,228 | ₩9,281 | -1.14% | 204.6만 |
|---|
| 2026.08.17 | ₩9,724 | ₩9,803 | ₩9,194 | ₩9,322 | -4.14% | 268.1만 |
|---|
| 2026.08.14 | ₩9,121 | ₩9,657 | ₩9,121 | ₩9,644 | +5.74% | 213.6만 |
|---|
| 2026.08.13 | ₩9,067 | ₩9,375 | ₩8,886 | ₩9,094 | +0.30% | 226.4만 |
|---|
| 2026.08.12 | ₩9,013 | ₩9,265 | ₩8,960 | ₩9,067 | +0.60% | 203.3만 |
|---|
| 2026.08.11 | ₩9,295 | ₩9,442 | ₩8,980 | ₩9,053 | -2.60% | 331.5만 |
|---|
| 2026.08.10 | ₩9,214 | ₩9,496 | ₩9,161 | ₩9,362 | +1.60% | 229만 |
|---|
| 2026.08.07 | ₩9,080 | ₩9,320 | ₩8,919 | ₩8,986 | -1.03% | 187.9만 |
|---|
| 2026.08.06 | ₩8,825 | ₩9,208 | ₩8,785 | ₩9,121 | +3.34% | 216.1만 |
|---|
| 2026.08.05 | ₩8,839 | ₩8,839 | ₩8,517 | ₩8,611 | -2.58% | 231.3만 |
|---|
| 2026.08.04 | ₩8,678 | ₩9,020 | ₩8,651 | ₩8,745 | +0.77% | 266.9만 |
|---|
| 2026.08.03 | ₩8,745 | ₩8,946 | ₩8,544 | ₩8,852 | +1.23% | 299.6만 |
|---|
| 2026.07.31 | ₩9,094 | ₩9,241 | ₩8,679 | ₩9,013 | -0.88% | 296.4만 |
|---|
| 2026.07.30 | ₩8,557 | ₩9,228 | ₩8,504 | ₩9,027 | +5.49% | 291.2만 |
|---|
| 2026.07.29 | ₩8,571 | ₩8,780 | ₩8,497 | ₩8,504 | -0.78% | 366.4만 |
|---|
| 2026.07.28 | ₩8,530 | ₩8,670 | ₩8,101 | ₩8,235 | -3.46% | 570.3만 |
|---|
| 2026.07.27 | ₩9,127 | ₩9,362 | ₩8,557 | ₩8,631 | -5.44% | 598.6만 |
|---|
| 2026.07.24 | ₩10,489 | ₩10,596 | ₩9,389 | ₩9,395 | -10.42% | 414.4만 |
|---|
| 2026.07.23 | ₩10,529 | ₩10,857 | ₩10,435 | ₩10,676 | +1.40% | 268.1만 |
|---|
| 2026.07.22 | ₩9,965 | ₩10,308 | ₩9,845 | ₩10,247 | +2.83% | 245.1만 |
|---|
| 2026.07.21 | ₩10,261 | ₩10,462 | ₩9,831 | ₩9,845 | -4.05% | 207.8만 |
|---|
| 2026.07.20 | ₩10,220 | ₩10,522 | ₩10,193 | ₩10,301 | +0.79% | 182.6만 |
|---|
| 2026.07.17 | ₩10,314 | ₩10,522 | ₩10,126 | ₩10,301 | -0.13% | 210.4만 |
|---|
| 2026.07.16 | ₩10,220 | ₩10,368 | ₩9,925 | ₩10,180 | -0.39% | 233.2만 |
|---|
| 2026.07.15 | ₩10,998 | ₩11,012 | ₩10,207 | ₩10,207 | -7.20% | 237만 |
|---|
| 2026.07.14 | ₩11,012 | ₩11,115 | ₩10,810 | ₩10,971 | -0.37% | 151.9만 |
|---|
| 2026.07.13 | ₩10,918 | ₩11,331 | ₩10,717 | ₩10,945 | +0.25% | 217.6만 |
|---|
| 2026.07.10 | ₩10,810 | ₩10,891 | ₩10,489 | ₩10,717 | -0.87% | 148.8만 |
|---|
| 2026.07.09 | ₩10,864 | ₩11,152 | ₩10,703 | ₩10,784 | -0.74% | 197.6만 |
|---|
| 2026.07.08 | ₩10,717 | ₩10,985 | ₩10,569 | ₩10,904 | +1.75% | 244.2만 |
|---|
| 2026.07.07 | ₩10,354 | ₩10,810 | ₩10,306 | ₩10,475 | +1.17% | 290.7만 |
|---|
| 2026.07.06 | ₩10,033 | ₩10,442 | ₩10,033 | ₩10,180 | +1.47% | 190.7만 |
|---|
| 2026.07.02 | ₩10,193 | ₩10,515 | ₩9,939 | ₩10,167 | -0.26% | 191.4만 |
|---|
| 2026.07.01 | ₩10,059 | ₩10,287 | ₩9,992 | ₩10,153 | +0.93% | 187.8만 |
|---|
| 2026.06.30 | ₩9,965 | ₩10,267 | ₩9,885 | ₩10,113 | +1.48% | 228.8만 |
|---|
| 2026.06.29 | ₩10,100 | ₩10,261 | ₩9,758 | ₩9,872 | -2.26% | 205.1만 |
|---|
| 2026.06.26 | ₩9,831 | ₩10,247 | ₩9,778 | ₩10,006 | +1.77% | 619만 |
|---|
| 2026.06.25 | ₩9,563 | ₩10,019 | ₩9,389 | ₩9,979 | +4.35% | 249.2만 |
|---|
| 2026.06.24 | ₩10,073 | ₩10,140 | ₩9,355 | ₩9,603 | -4.66% | 366.5만 |
|---|
| 2026.06.23 | ₩9,939 | ₩10,408 | ₩9,798 | ₩10,354 | +4.18% | 439.1만 |
|---|
| 2026.06.22 | ₩9,939 | ₩10,200 | ₩9,691 | ₩9,939 | 0.00% | 646.5만 |
|---|
| 2026.06.18 | ₩10,462 | ₩10,556 | ₩9,778 | ₩9,858 | -5.77% | 401.2만 |
|---|
| 2026.06.17 | ₩9,818 | ₩10,542 | ₩9,771 | ₩10,462 | +6.56% | 313.5만 |
|---|
| 2026.06.16 | ₩10,157 | ₩10,274 | ₩9,590 | ₩9,751 | -4.00% | 389.1만 |
|---|
| 2026.06.15 | ₩10,717 | ₩10,743 | ₩10,167 | ₩10,368 | -3.25% | 396.7만 |
|---|
| 2026.06.12 | ₩10,837 | ₩11,367 | ₩10,797 | ₩11,266 | +3.96% | 278.3만 |
|---|
| 2026.06.11 | ₩11,481 | ₩11,843 | ₩11,038 | ₩11,079 | -3.50% | 228.9만 |
|---|
| 2026.06.10 | ₩10,958 | ₩11,488 | ₩10,904 | ₩11,307 | +3.18% | 212.7만 |
|---|
| 2026.06.09 | ₩11,199 | ₩11,226 | ₩10,663 | ₩10,904 | -2.63% | 224.6만 |
|---|
| 2026.06.08 | ₩11,535 | ₩11,655 | ₩11,287 | ₩11,347 | -1.63% | 137.9만 |
|---|
| 2026.06.05 | ₩11,669 | ₩11,790 | ₩11,246 | ₩11,441 | -1.95% | 215.1만 |
|---|
| 2026.06.04 | ₩11,092 | ₩11,917 | ₩11,065 | ₩11,615 | +4.72% | 226.9만 |
|---|
| 2026.06.03 | ₩11,213 | ₩11,649 | ₩11,025 | ₩11,320 | +0.96% | 221.1만 |
|---|
| 2026.06.02 | ₩11,159 | ₩11,488 | ₩11,085 | ₩11,092 | -0.60% | 170.6만 |
|---|
| 2026.06.01 | ₩10,931 | ₩11,454 | ₩10,864 | ₩11,106 | +1.60% | 241.4만 |
|---|
| 2026.05.29 | ₩10,757 | ₩10,797 | ₩10,495 | ₩10,609 | -1.37% | 319만 |
|---|
| 2026.05.28 | ₩10,851 | ₩10,958 | ₩10,623 | ₩10,797 | -0.49% | 226.8만 |
|---|
| 2026.05.27 | ₩10,958 | ₩10,971 | ₩10,515 | ₩10,690 | -2.45% | 275.4만 |
|---|
| 2026.05.26 | ₩11,266 | ₩11,461 | ₩11,081 | ₩11,226 | -0.36% | 295.2만 |
|---|
| 2026.05.22 | ₩11,347 | ₩11,441 | ₩10,945 | ₩11,347 | 0.00% | 192.1만 |
|---|
| 2026.05.21 | ₩11,830 | ₩11,937 | ₩11,213 | ₩11,334 | -4.20% | 306.3만 |
|---|
| 2026.05.20 | ₩11,937 | ₩12,279 | ₩11,582 | ₩11,682 | -2.13% | 279.6만 |
|---|
| 2026.05.19 | ₩11,723 | ₩12,058 | ₩11,629 | ₩12,031 | +2.63% | 265.3만 |
|---|
| 2026.05.18 | ₩11,937 | ₩12,004 | ₩11,536 | ₩11,763 | -1.46% | 318.1만 |
|---|
| 2026.05.15 | ₩12,058 | ₩12,393 | ₩12,020 | ₩12,232 | +1.45% | 451.3만 |
|---|
| 2026.05.14 | ₩11,266 | ₩12,138 | ₩11,132 | ₩11,964 | +6.19% | 358.9만 |
|---|
| 2026.05.13 | ₩11,401 | ₩11,870 | ₩11,266 | ₩11,454 | +0.47% | 367만 |
|---|
| 2026.05.12 | ₩10,958 | ₩11,401 | ₩10,770 | ₩11,401 | +4.04% | 272.7만 |
|---|
| 2026.05.11 | ₩10,254 | ₩11,119 | ₩10,193 | ₩10,837 | +5.69% | 330.9만 |
|---|
| 2026.05.08 | ₩10,247 | ₩10,247 | ₩9,878 | ₩10,140 | -1.05% | 239만 |
|---|
| 2026.05.07 | ₩9,845 | ₩10,301 | ₩9,456 | ₩10,220 | +3.81% | 395만 |
|---|
| 2026.05.06 | ₩9,845 | ₩10,140 | ₩9,778 | ₩10,033 | +1.91% | 320.5만 |
|---|
| 2026.05.05 | ₩11,360 | ₩11,360 | ₩10,395 | ₩10,582 | -6.85% | 372.9만 |
|---|
| 2026.05.04 | ₩10,582 | ₩11,454 | ₩10,462 | ₩11,427 | +7.98% | 459.4만 |
|---|
| 2026.05.01 | ₩10,502 | ₩10,904 | ₩9,724 | ₩10,502 | 0.00% | 508.1만 |
|---|
| 2026.04.30 | ₩10,153 | ₩10,670 | ₩9,965 | ₩10,502 | +3.43% | 378.4만 |
|---|
| 2026.04.29 | ₩10,046 | ₩10,415 | ₩10,019 | ₩10,314 | +2.67% | 273.9만 |
|---|
| 2026.04.28 | ₩9,912 | ₩10,167 | ₩9,872 | ₩9,925 | +0.14% | 229.3만 |
|---|
| 2026.04.27 | ₩9,523 | ₩9,932 | ₩9,523 | ₩9,711 | +1.97% | 215.2만 |
|---|
| 2026.04.24 | ₩9,885 | ₩9,952 | ₩9,362 | ₩9,509 | -3.80% | 315만 |
|---|
| 2026.04.23 | ₩10,140 | ₩10,254 | ₩9,711 | ₩9,965 | -1.72% | 279.4만 |
|---|
| 2026.04.22 | ₩10,167 | ₩10,328 | ₩9,878 | ₩10,046 | -1.19% | 214.3만 |
|---|
| 2026.04.21 | ₩9,657 | ₩10,153 | ₩9,489 | ₩10,073 | +4.31% | 314.7만 |
|---|
| 2026.04.20 | ₩9,281 | ₩9,898 | ₩9,188 | ₩9,597 | +3.40% | 405.4만 |
|---|
| 2026.04.17 | ₩9,630 | ₩9,811 | ₩9,067 | ₩9,174 | -4.74% | 624.6만 |
|---|
| 2026.04.16 | ₩9,563 | ₩10,126 | ₩9,442 | ₩10,113 | +5.75% | 318.2만 |
|---|
| 2026.04.15 | ₩9,858 | ₩9,952 | ₩9,597 | ₩9,603 | -2.59% | 299.3만 |
|---|
| 2026.04.14 | ₩10,059 | ₩10,240 | ₩9,811 | ₩9,939 | -1.20% | 296.6만 |
|---|
| 2026.04.13 | ₩10,328 | ₩10,556 | ₩9,965 | ₩10,100 | -2.21% | 366.2만 |
|---|
| 2026.04.10 | ₩9,764 | ₩10,274 | ₩9,603 | ₩10,113 | +3.57% | 399.6만 |
|---|
| 2026.04.09 | ₩10,878 | ₩11,199 | ₩9,845 | ₩9,878 | -9.19% | 551만 |
|---|
| 2026.04.08 | ₩9,818 | ₩11,059 | ₩9,791 | ₩10,837 | +10.38% | 752.4만 |
|---|
| 2026.04.07 | ₩11,213 | ₩12,152 | ₩11,213 | ₩11,723 | +4.55% | 777.7만 |
|---|
| 2026.04.06 | ₩10,381 | ₩11,280 | ₩10,341 | ₩11,146 | +7.36% | 492.2만 |
|---|
| 2026.04.02 | ₩10,381 | ₩10,992 | ₩10,167 | ₩10,529 | +1.42% | 680.1만 |
|---|
| 2026.04.01 | ₩9,831 | ₩10,193 | ₩9,556 | ₩9,845 | +0.14% | 564.7만 |
|---|
| 2026.03.31 | ₩10,670 | ₩11,038 | ₩9,939 | ₩10,274 | -3.71% | 791.5만 |
|---|
| 2026.03.30 | ₩11,226 | ₩11,495 | ₩10,676 | ₩10,797 | -3.82% | 618.9만 |
|---|
| 2026.03.27 | ₩10,784 | ₩11,119 | ₩10,495 | ₩10,904 | +1.12% | 551.8만 |
|---|
| 2026.03.26 | ₩10,609 | ₩11,374 | ₩10,321 | ₩10,931 | +3.03% | 1368.7만 |
|---|
| 2026.03.25 | ₩9,536 | ₩9,999 | ₩9,255 | ₩9,845 | +3.23% | 506.7만 |
|---|
| 2026.03.24 | ₩9,805 | ₩10,381 | ₩9,677 | ₩9,697 | -1.09% | 555.2만 |
|---|
| 2026.03.23 | ₩9,416 | ₩9,737 | ₩8,879 | ₩9,670 | +2.71% | 921.5만 |
|---|
| 2026.03.20 | ₩9,778 | ₩10,643 | ₩9,563 | ₩9,831 | +0.55% | 1543.5만 |
|---|
| 2026.03.19 | ₩9,375 | ₩10,878 | ₩9,322 | ₩9,764 | +4.15% | 2059.1만 |
|---|
| 2026.03.18 | ₩8,128 | ₩9,496 | ₩8,088 | ₩9,308 | +14.52% | 1185.9만 |
|---|
| 2026.03.17 | ₩7,739 | ₩8,195 | ₩7,726 | ₩8,021 | +3.64% | 274.9만 |
|---|
| 2026.03.16 | ₩7,739 | ₩7,900 | ₩7,545 | ₩7,699 | -0.52% | 227.4만 |
|---|
| 2026.03.13 | ₩7,793 | ₩8,141 | ₩7,685 | ₩7,739 | -0.69% | 266.5만 |
|---|
| 2026.03.12 | ₩7,766 | ₩8,021 | ₩7,659 | ₩7,806 | +0.52% | 399.2만 |
|---|
| 2026.03.11 | ₩7,431 | ₩7,773 | ₩7,390 | ₩7,766 | +4.51% | 172만 |
|---|
| 2026.03.10 | ₩7,377 | ₩7,538 | ₩7,122 | ₩7,457 | +1.09% | 327.9만 |
|---|
| 2026.03.09 | ₩7,565 | ₩7,900 | ₩7,284 | ₩7,457 | -1.42% | 355.7만 |
|---|
| 2026.03.06 | ₩7,337 | ₩7,712 | ₩7,310 | ₩7,538 | +2.74% | 441.6만 |
|---|
| 2026.03.05 | ₩7,833 | ₩7,954 | ₩7,243 | ₩7,350 | -6.16% | 377.6만 |
|---|
| 2026.03.04 | ₩7,384 | ₩8,081 | ₩7,310 | ₩7,954 | +7.72% | 502.6만 |
|---|
| 2026.03.03 | ₩7,551 | ₩7,712 | ₩7,015 | ₩7,524 | -0.36% | 474.8만 |
|---|
| 2026.03.02 | ₩8,048 | ₩8,678 | ₩7,229 | ₩7,524 | -6.50% | 659.8만 |
|---|
| 2026.02.27 | ₩6,921 | ₩7,303 | ₩6,874 | ₩7,229 | +4.46% | 438.4만 |
|---|
| 2026.02.26 | ₩7,028 | ₩7,303 | ₩6,921 | ₩7,015 | -0.19% | 392.5만 |
|---|
| 2026.02.25 | ₩7,015 | ₩7,216 | ₩6,901 | ₩7,176 | +2.29% | 202.6만 |
|---|
| 2026.02.24 | ₩7,189 | ₩7,203 | ₩6,881 | ₩7,109 | -1.12% | 200.5만 |
|---|
| 2026.02.23 | ₩7,390 | ₩7,511 | ₩7,189 | ₩7,270 | -1.63% | 183.5만 |
|---|
| 2026.02.20 | ₩7,417 | ₩7,538 | ₩7,283 | ₩7,350 | -0.90% | 141.7만 |
|---|
| 2026.02.19 | ₩7,229 | ₩7,565 | ₩7,203 | ₩7,484 | +3.53% | 291만 |
|---|
| 2026.02.18 | ₩6,867 | ₩7,228 | ₩6,867 | ₩7,176 | +4.49% | 229.4만 |
|---|
| 2026.02.17 | ₩6,934 | ₩7,042 | ₩6,666 | ₩6,814 | -1.74% | 251만 |
|---|
| 2026.02.13 | ₩6,814 | ₩7,196 | ₩6,814 | ₩6,974 | +2.36% | 213.1만 |
|---|
| 2026.02.12 | ₩7,256 | ₩7,350 | ₩6,793 | ₩6,840 | -5.73% | 226.9만 |
|---|
| 2026.02.11 | ₩7,323 | ₩7,444 | ₩7,236 | ₩7,270 | -0.73% | 153.3만 |
|---|
| 2026.02.10 | ₩7,243 | ₩7,451 | ₩7,135 | ₩7,216 | -0.37% | 255.4만 |
|---|
| 2026.02.09 | ₩7,001 | ₩7,303 | ₩6,974 | ₩7,216 | +3.07% | 208.9만 |
|---|
| 2026.02.06 | ₩6,666 | ₩7,082 | ₩6,612 | ₩7,028 | +5.43% | 399.3만 |
|---|
| 2026.02.05 | ₩6,646 | ₩6,720 | ₩6,371 | ₩6,465 | -2.72% | 408.4만 |
|---|
| 2026.02.04 | ₩6,787 | ₩6,860 | ₩6,465 | ₩6,773 | -0.20% | 350.7만 |
|---|
| 2026.02.03 | ₩6,814 | ₩7,042 | ₩6,565 | ₩6,787 | -0.39% | 417.7만 |
|---|
| 2026.02.02 | ₩6,881 | ₩6,995 | ₩6,720 | ₩6,814 | -0.97% | 279.2만 |
|---|
| 2026.01.30 | ₩7,055 | ₩7,410 | ₩6,965 | ₩7,095 | +0.57% | 226.7만 |
|---|
| 2026.01.29 | ₩7,095 | ₩7,243 | ₩6,961 | ₩7,082 | -0.19% | 179.3만 |
|---|
| 2026.01.28 | ₩7,028 | ₩7,216 | ₩6,954 | ₩7,042 | +0.19% | 243.5만 |
|---|
| 2026.01.27 | ₩7,028 | ₩7,095 | ₩6,928 | ₩6,948 | -1.15% | 140.8만 |
|---|
| 2026.01.26 | ₩7,042 | ₩7,162 | ₩6,907 | ₩7,042 | 0.00% | 172.5만 |
|---|
| 2026.01.23 | ₩7,095 | ₩7,451 | ₩7,001 | ₩7,068 | -0.38% | 316.2만 |
|---|
| 2026.01.22 | ₩6,586 | ₩7,028 | ₩6,579 | ₩7,015 | +6.52% | 243.9만 |
|---|
| 2026.01.21 | ₩6,612 | ₩6,800 | ₩6,384 | ₩6,586 | -0.41% | 456.7만 |
|---|
| 2026.01.20 | ₩7,042 | ₩7,122 | ₩6,505 | ₩6,518 | -7.43% | 391.5만 |
|---|
| 2026.01.16 | ₩6,787 | ₩7,203 | ₩6,787 | ₩7,095 | +4.55% | 236.5만 |
|---|
| 2026.01.15 | ₩6,988 | ₩7,042 | ₩6,746 | ₩6,814 | -2.50% | 196.2만 |
|---|
| 2026.01.14 | ₩7,015 | ₩7,122 | ₩6,855 | ₩7,082 | +0.96% | 250.8만 |
|---|
| 2026.01.13 | ₩6,465 | ₩7,129 | ₩6,451 | ₩7,042 | +8.92% | 412.9만 |
|---|
| 2026.01.12 | ₩6,559 | ₩6,626 | ₩6,384 | ₩6,438 | -1.84% | 401.6만 |
|---|
| 2026.01.09 | ₩7,028 | ₩7,102 | ₩6,505 | ₩6,559 | -6.68% | 437.1만 |
|---|
| 2026.01.08 | ₩6,733 | ₩7,149 | ₩6,717 | ₩6,988 | +3.78% | 279.5만 |
|---|
| 2026.01.07 | ₩6,760 | ₩6,827 | ₩6,465 | ₩6,733 | -0.40% | 442.9만 |
|---|
| 2026.01.06 | ₩7,229 | ₩7,249 | ₩6,800 | ₩6,814 | -5.75% | 376.6만 |
|---|
| 2026.01.05 | ₩7,310 | ₩7,330 | ₩6,922 | ₩7,216 | -1.28% | 246.4만 |
|---|
| 2026.01.02 | ₩7,109 | ₩7,283 | ₩7,021 | ₩7,216 | +1.51% | 167.9만 |
|---|
| 2025.12.31 | ₩7,229 | ₩7,256 | ₩7,008 | ₩7,068 | -2.23% | 269.1만 |
|---|
| 2025.12.30 | ₩7,283 | ₩7,377 | ₩7,229 | ₩7,256 | -0.37% | 219.7만 |
|---|
| 2025.12.29 | ₩7,149 | ₩7,337 | ₩7,122 | ₩7,256 | +1.50% | 279.4만 |
|---|
| 2025.12.26 | ₩7,323 | ₩7,334 | ₩7,142 | ₩7,216 | -1.47% | 267.6만 |
|---|
| 2025.12.24 | ₩7,310 | ₩7,390 | ₩7,223 | ₩7,323 | +0.18% | 92.8만 |
|---|
| 2025.12.23 | ₩7,323 | ₩7,363 | ₩7,149 | ₩7,323 | 0.00% | 205.5만 |
|---|
| 2025.12.22 | ₩7,377 | ₩7,551 | ₩7,296 | ₩7,350 | -0.36% | 279.7만 |
|---|
| 2025.12.19 | ₩7,109 | ₩7,437 | ₩6,907 | ₩7,350 | +3.40% | 520만 |
|---|
| 2025.12.18 | ₩6,961 | ₩7,176 | ₩6,934 | ₩7,068 | +1.54% | 270.1만 |
|---|
| 2025.12.17 | ₩6,840 | ₩7,095 | ₩6,800 | ₩6,961 | +1.76% | 334.4만 |
|---|
| 2025.12.16 | ₩6,867 | ₩6,887 | ₩6,693 | ₩6,840 | -0.39% | 562.4만 |
|---|
| 2025.12.15 | ₩7,350 | ₩7,377 | ₩6,820 | ₩6,881 | -6.39% | 914.6만 |
|---|
| 2025.12.12 | ₩7,605 | ₩7,699 | ₩7,310 | ₩7,323 | -3.70% | 685.1만 |
|---|
| 2025.12.11 | ₩7,913 | ₩8,208 | ₩7,605 | ₩7,618 | -3.73% | 622.5만 |
|---|
| 2025.12.10 | ₩8,557 | ₩8,584 | ₩7,846 | ₩7,887 | -7.84% | 483.8만 |
|---|
| 2025.12.09 | ₩8,571 | ₩8,604 | ₩8,349 | ₩8,544 | -0.31% | 248.7만 |
|---|
| 2025.12.08 | ₩8,316 | ₩8,638 | ₩8,195 | ₩8,611 | +3.55% | 245.8만 |
|---|
| 2025.12.05 | ₩8,410 | ₩8,544 | ₩8,202 | ₩8,249 | -1.91% | 219.6만 |
|---|
| 2025.12.04 | ₩8,195 | ₩8,403 | ₩8,072 | ₩8,356 | +1.96% | 260.8만 |
|---|
| 2025.12.03 | ₩7,846 | ₩8,262 | ₩7,819 | ₩8,208 | +4.62% | 267.4만 |
|---|
| 2025.12.02 | ₩8,007 | ₩8,155 | ₩7,799 | ₩7,806 | -2.51% | 269.7만 |
|---|
| 2025.12.01 | ₩8,182 | ₩8,262 | ₩7,974 | ₩8,007 | -2.13% | 210.7만 |
|---|
| 2025.11.28 | ₩8,101 | ₩8,336 | ₩7,954 | ₩8,195 | +1.16% | 215.7만 |
|---|
| 2025.11.26 | ₩7,873 | ₩8,101 | ₩7,833 | ₩8,048 | +2.21% | 245.8만 |
|---|
| 2025.11.25 | ₩7,565 | ₩7,833 | ₩7,484 | ₩7,819 | +3.37% | 242.8만 |
|---|
| 2025.11.24 | ₩7,605 | ₩7,779 | ₩7,317 | ₩7,524 | -1.06% | 368.6만 |
|---|
| 2025.11.21 | ₩7,699 | ₩7,846 | ₩7,471 | ₩7,659 | -0.52% | 358.5만 |
|---|
| 2025.11.20 | ₩8,276 | ₩8,530 | ₩7,779 | ₩7,779 | -6.00% | 310.7만 |
|---|
| 2025.11.19 | ₩7,980 | ₩8,255 | ₩7,819 | ₩8,061 | +1.01% | 259.5만 |
|---|
| 2025.11.18 | ₩7,819 | ₩8,068 | ₩7,739 | ₩8,027 | +2.66% | 336.9만 |
|---|
| 2025.11.17 | ₩8,115 | ₩8,222 | ₩7,685 | ₩7,806 | -3.80% | 331.4만 |
|---|
| 2025.11.14 | ₩7,927 | ₩8,369 | ₩7,779 | ₩8,128 | +2.54% | 296.3만 |
|---|
| 2025.11.13 | ₩8,168 | ₩8,356 | ₩8,007 | ₩8,021 | -1.81% | 396.1만 |
|---|
| 2025.11.12 | ₩8,088 | ₩8,302 | ₩8,068 | ₩8,195 | +1.33% | 198.9만 |
|---|
| 2025.11.11 | ₩7,685 | ₩8,403 | ₩7,645 | ₩8,128 | +5.76% | 480.8만 |
|---|
| 2025.11.10 | ₩7,994 | ₩8,048 | ₩7,659 | ₩7,726 | -3.36% | 236.3만 |
|---|
| 2025.11.07 | ₩7,833 | ₩7,954 | ₩7,665 | ₩7,940 | +1.37% | 273.9만 |
|---|
| 2025.11.06 | ₩8,061 | ₩8,128 | ₩7,766 | ₩7,887 | -2.16% | 227.9만 |
|---|
| 2025.11.05 | ₩7,980 | ₩8,188 | ₩7,928 | ₩8,061 | +1.01% | 224.9만 |
|---|
| 2025.11.04 | ₩7,766 | ₩8,121 | ₩7,618 | ₩8,014 | +3.20% | 277.9만 |
|---|
| 2025.11.03 | ₩7,900 | ₩8,128 | ₩7,793 | ₩7,873 | -0.34% | 216만 |
|---|
| 2025.10.31 | ₩7,726 | ₩8,094 | ₩7,618 | ₩7,954 | +2.95% | 247.6만 |
|---|
| 2025.10.30 | ₩7,846 | ₩7,954 | ₩7,622 | ₩7,739 | -1.37% | 247.5만 |
|---|
| 2025.10.29 | ₩8,108 | ₩8,231 | ₩7,793 | ₩7,873 | -2.89% | 236.3만 |
|---|
| 2025.10.28 | ₩8,262 | ₩8,316 | ₩8,074 | ₩8,115 | -1.79% | 210만 |
|---|
| 2025.10.27 | ₩7,819 | ₩8,302 | ₩7,758 | ₩8,289 | +6.00% | 377.9만 |
|---|
| 2025.10.24 | ₩7,833 | ₩7,960 | ₩7,726 | ₩7,819 | -0.17% | 243.6만 |
|---|
| 2025.10.23 | ₩7,900 | ₩8,195 | ₩7,799 | ₩7,833 | -0.85% | 225.1만 |
|---|
| 2025.10.22 | ₩7,927 | ₩8,074 | ₩7,779 | ₩7,860 | -0.85% | 377.2만 |
|---|
| 2025.10.21 | ₩8,235 | ₩8,235 | ₩8,007 | ₩8,021 | -2.61% | 267만 |
|---|
| 2025.10.20 | ₩8,249 | ₩8,477 | ₩8,048 | ₩8,235 | -0.16% | 381.7만 |
|---|
| 2025.10.17 | ₩8,276 | ₩9,087 | ₩8,128 | ₩8,182 | -1.13% | 850.5만 |
|---|
| 2025.10.16 | ₩8,369 | ₩8,584 | ₩8,182 | ₩8,195 | -2.08% | 313.1만 |
|---|
| 2025.10.15 | ₩8,356 | ₩8,866 | ₩8,229 | ₩8,289 | -0.80% | 400.8만 |
|---|
| 2025.10.14 | ₩8,048 | ₩8,302 | ₩7,659 | ₩8,276 | +2.83% | 481.2만 |
|---|
| 2025.10.13 | ₩8,745 | ₩8,785 | ₩8,128 | ₩8,195 | -6.29% | 535.5만 |
|---|
| 2025.10.10 | ₩9,013 | ₩9,161 | ₩8,651 | ₩8,664 | -3.87% | 444만 |
|---|