시장 데이터를 불러오는 중
전체 종목
Nixxy, Inc. - Common Stock 과거 주가
Nixxy, Inc. - Common Stock · NIXX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nixxy, Inc. - Common Stock · NIXX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩397 | ₩397 | ₩378 | ₩382 | -3.72% | 8만 |
| 2026.10.08 | ₩409 | ₩414 | ₩375 | ₩402 | -1.54% | 16.8만 |
| 2026.10.07 | ₩421 | ₩425 | ₩402 | ₩405 | -3.92% | 6.2만 |
| 2026.10.06 | ₩430 | ₩456 | ₩418 | ₩418 | -2.62% | 11.9만 |
| 2026.10.05 | ₩405 | ₩442 | ₩369 | ₩429 | +5.96% | 81.3만 |
| 2026.10.02 | ₩429 | ₩429 | ₩403 | ₩406 | -5.41% | 18.2만 |
| 2026.10.01 | ₩424 | ₩442 | ₩404 | ₩418 | -1.46% | 13.3만 |
| 2026.09.30 | ₩414 | ₩432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426 |
| +2.98% |
| 37.2만 |
| 2026.09.29 | ₩429 | ₩453 | ₩418 | ₩418 | -2.47% | 17.4만 |
|---|
| 2026.09.28 | ₩469 | ₩477 | ₩420 | ₩424 | -9.69% | 43.3만 |
|---|
| 2026.09.25 | ₩480 | ₩496 | ₩456 | ₩459 | -4.49% | 20.1만 |
|---|
| 2026.09.24 | ₩484 | ₩496 | ₩457 | ₩477 | -1.36% | 32.4만 |
|---|
| 2026.09.23 | ₩510 | ₩536 | ₩455 | ₩484 | -5.05% | 47.5만 |
|---|
| 2026.09.22 | ₩507 | ₩529 | ₩483 | ₩496 | -2.14% | 19.1만 |
|---|
| 2026.09.21 | ₩510 | ₩516 | ₩483 | ₩487 | -4.47% | 28.1만 |
|---|
| 2026.09.18 | ₩536 | ₩543 | ₩427 | ₩501 | -6.46% | 23.4만 |
|---|
| 2026.09.17 | ₩588 | ₩603 | ₩496 | ₩512 | -12.90% | 39.8만 |
|---|
| 2026.09.16 | ₩566 | ₩579 | ₩405 | ₩554 | -2.02% | 233.1만 |
|---|
| 2026.09.15 | ₩683 | ₩692 | ₩570 | ₩587 | -13.95% | 79.2만 |
|---|
| 2026.09.14 | ₩703 | ₩737 | ₩682 | ₩692 | -1.56% | 21.5만 |
|---|
| 2026.09.11 | ₩735 | ₩771 | ₩699 | ₩719 | -2.22% | 20.7만 |
|---|
| 2026.09.10 | ₩715 | ₩751 | ₩697 | ₩722 | +1.01% | 30만 |
|---|
| 2026.09.09 | ₩818 | ₩848 | ₩724 | ₩741 | -9.39% | 48.4만 |
|---|
| 2026.09.08 | ₩872 | ₩902 | ₩819 | ₩823 | -5.62% | 38.3만 |
|---|
| 2026.09.04 | ₩812 | ₩894 | ₩803 | ₩885 | +8.96% | 69.9만 |
|---|
| 2026.09.03 | ₩825 | ₩844 | ₩805 | ₩835 | +1.22% | 30.4만 |
|---|
| 2026.09.02 | ₩799 | ₩858 | ₩798 | ₩815 | +2.07% | 20.8만 |
|---|
| 2026.09.01 | ₩833 | ₩855 | ₩806 | ₩809 | -2.91% | 36.8만 |
|---|
| 2026.08.31 | ₩875 | ₩875 | ₩818 | ₩844 | -3.58% | 29.7만 |
|---|
| 2026.08.28 | ₩876 | ₩893 | ₩819 | ₩852 | -2.74% | 45.7만 |
|---|
| 2026.08.27 | ₩941 | ₩965 | ₩845 | ₩870 | -7.56% | 75.9만 |
|---|
| 2026.08.26 | ₩925 | ₩994 | ₩925 | ₩955 | +3.16% | 58.7만 |
|---|
| 2026.08.25 | ₩939 | ₩952 | ₩894 | ₩946 | +0.81% | 24.5만 |
|---|
| 2026.08.24 | ₩919 | ₩953 | ₩886 | ₩931 | +1.37% | 40.2만 |
|---|
| 2026.08.21 | ₩939 | ₩978 | ₩885 | ₩910 | -3.03% | 36.5만 |
|---|
| 2026.08.20 | ₩965 | ₩967 | ₩905 | ₩935 | -3.15% | 39.2만 |
|---|
| 2026.08.19 | ₩992 | ₩1,034 | ₩965 | ₩967 | -2.57% | 59.6만 |
|---|
| 2026.08.18 | ₩965 | ₩979 | ₩912 | ₩944 | -2.26% | 60.4만 |
|---|
| 2026.08.17 | ₩967 | ₩1,100 | ₩944 | ₩956 | -1.05% | 247.7만 |
|---|
| 2026.08.14 | ₩933 | ₩990 | ₩874 | ₩912 | -2.27% | 110만 |
|---|
| 2026.08.13 | ₩877 | ₩956 | ₩821 | ₩929 | +5.96% | 132.5만 |
|---|
| 2026.08.12 | ₩760 | ₩872 | ₩751 | ₩835 | +9.86% | 139.6만 |
|---|
| 2026.08.11 | ₩736 | ₩780 | ₩724 | ₩744 | +1.11% | 38.6만 |
|---|
| 2026.08.10 | ₩752 | ₩791 | ₩711 | ₩745 | -0.93% | 37만 |
|---|
| 2026.08.07 | ₩757 | ₩764 | ₩724 | ₩753 | -0.64% | 41.1만 |
|---|
| 2026.08.06 | ₩724 | ₩762 | ₩703 | ₩745 | +2.85% | 50.2만 |
|---|
| 2026.08.05 | ₩748 | ₩790 | ₩677 | ₩717 | -4.21% | 56.2만 |
|---|
| 2026.08.04 | ₩737 | ₩834 | ₩727 | ₩748 | +1.45% | 105.6만 |
|---|
| 2026.08.03 | ₩720 | ₩775 | ₩697 | ₩748 | +3.93% | 57.7만 |
|---|
| 2026.07.31 | ₩725 | ₩764 | ₩698 | ₩722 | -0.43% | 73.4만 |
|---|
| 2026.07.30 | ₩871 | ₩956 | ₩651 | ₩751 | -13.86% | 406.8만 |
|---|
| 2026.07.29 | ₩926 | ₩972 | ₩856 | ₩871 | -5.92% | 56.9만 |
|---|
| 2026.07.28 | ₩924 | ₩1,005 | ₩893 | ₩947 | +2.45% | 101.1만 |
|---|
| 2026.07.27 | ₩1,126 | ₩1,131 | ₩873 | ₩928 | -17.57% | 171.1만 |
|---|
| 2026.07.24 | ₩1,122 | ₩1,207 | ₩1,086 | ₩1,136 | +1.30% | 45.9만 |
|---|
| 2026.07.23 | ₩1,167 | ₩1,260 | ₩1,006 | ₩1,127 | -3.41% | 120.3만 |
|---|
| 2026.07.22 | ₩1,207 | ₩1,234 | ₩1,086 | ₩1,207 | +0.02% | 161.9만 |
|---|
| 2026.07.21 | ₩1,435 | ₩1,472 | ₩1,224 | ₩1,250 | -12.90% | 253.4만 |
|---|
| 2026.07.20 | ₩1,555 | ₩1,569 | ₩1,408 | ₩1,435 | -7.76% | 169만 |
|---|
| 2026.07.17 | ₩1,488 | ₩1,616 | ₩1,488 | ₩1,542 | +3.60% | 58.2만 |
|---|
| 2026.07.16 | ₩1,676 | ₩1,683 | ₩1,509 | ₩1,529 | -8.80% | 118.5만 |
|---|
| 2026.07.15 | ₩1,877 | ₩1,877 | ₩1,676 | ₩1,716 | -8.57% | 120.1만 |
|---|
| 2026.07.14 | ₩1,582 | ₩1,998 | ₩1,502 | ₩1,877 | +18.64% | 297.5만 |
|---|
| 2026.07.13 | ₩1,676 | ₩1,676 | ₩1,448 | ₩1,529 | -8.80% | 207.3만 |
|---|
| 2026.07.10 | ₩1,971 | ₩2,052 | ₩1,690 | ₩1,716 | -12.93% | 189만 |
|---|
| 2026.07.09 | ₩1,904 | ₩2,011 | ₩1,837 | ₩1,958 | +2.82% | 79.8만 |
|---|
| 2026.07.08 | ₩1,958 | ₩2,065 | ₩1,770 | ₩1,917 | -2.05% | 190만 |
|---|
| 2026.07.07 | ₩2,038 | ₩2,038 | ₩1,931 | ₩1,971 | -3.29% | 108.6만 |
|---|
| 2026.07.06 | ₩2,065 | ₩2,132 | ₩1,951 | ₩2,025 | -1.95% | 129.3만 |
|---|
| 2026.07.02 | ₩2,293 | ₩2,346 | ₩1,958 | ₩2,038 | -11.11% | 209.4만 |
|---|
| 2026.07.01 | ₩2,011 | ₩2,347 | ₩1,985 | ₩2,253 | +12.00% | 288.2만 |
|---|
| 2026.06.30 | ₩2,011 | ₩2,065 | ₩1,877 | ₩2,011 | 0.00% | 226.1만 |
|---|
| 2026.06.29 | ₩1,824 | ₩2,253 | ₩1,810 | ₩2,119 | +16.18% | 755.7만 |
|---|
| 2026.06.26 | ₩1,770 | ₩1,944 | ₩1,761 | ₩1,770 | 0.00% | 147.3만 |
|---|
| 2026.06.25 | ₩1,998 | ₩2,051 | ₩1,690 | ₩1,810 | -9.40% | 305.3만 |
|---|
| 2026.06.24 | ₩1,971 | ₩2,239 | ₩1,904 | ₩1,971 | 0.00% | 376.3만 |
|---|
| 2026.06.23 | ₩1,837 | ₩2,226 | ₩1,824 | ₩2,011 | +9.49% | 521.9만 |
|---|
| 2026.06.22 | ₩1,636 | ₩2,172 | ₩1,576 | ₩1,904 | +16.39% | 2975.5만 |
|---|
| 2026.06.18 | ₩1,381 | ₩1,676 | ₩1,381 | ₩1,569 | +13.59% | 625.2만 |
|---|
| 2026.06.17 | ₩1,156 | ₩1,408 | ₩1,137 | ₩1,408 | +21.77% | 434.2만 |
|---|
| 2026.06.16 | ₩1,131 | ₩1,220 | ₩1,059 | ₩1,192 | +5.37% | 324.9만 |
|---|
| 2026.06.15 | ₩1,515 | ₩1,515 | ₩1,047 | ₩1,173 | -22.58% | 9516.2만 |
|---|
| 2026.06.12 | ₩1,187 | ₩1,240 | ₩1,113 | ₩1,167 | -1.71% | 71만 |
|---|
| 2026.06.11 | ₩1,234 | ₩1,234 | ₩1,117 | ₩1,220 | -1.11% | 58.2만 |
|---|
| 2026.06.10 | ₩974 | ₩1,247 | ₩967 | ₩1,193 | +22.43% | 129.5만 |
|---|
| 2026.06.09 | ₩1,158 | ₩1,189 | ₩925 | ₩952 | -17.76% | 737만 |
|---|
| 2026.06.08 | ₩1,180 | ₩1,260 | ₩1,113 | ₩1,191 | +0.95% | 113.2만 |
|---|
| 2026.06.05 | ₩1,140 | ₩1,142 | ₩1,052 | ₩1,132 | -0.65% | 56.1만 |
|---|
| 2026.06.04 | ₩992 | ₩1,180 | ₩979 | ₩1,144 | +15.32% | 95.8만 |
|---|
| 2026.06.03 | ₩1,028 | ₩1,028 | ₩948 | ₩992 | -3.51% | 25만 |
|---|
| 2026.06.02 | ₩1,043 | ₩1,114 | ₩952 | ₩1,029 | -1.31% | 44.7만 |
|---|
| 2026.06.01 | ₩1,061 | ₩1,113 | ₩938 | ₩1,012 | -4.61% | 84만 |
|---|
| 2026.05.29 | ₩979 | ₩1,167 | ₩912 | ₩1,059 | +8.22% | 236.9만 |
|---|
| 2026.05.28 | ₩845 | ₩979 | ₩806 | ₩952 | +12.70% | 99.2만 |
|---|
| 2026.05.27 | ₩818 | ₩871 | ₩793 | ₩820 | +0.30% | 43.9만 |
|---|
| 2026.05.26 | ₩738 | ₩925 | ₩738 | ₩821 | +11.17% | 218.9만 |
|---|
| 2026.05.22 | ₩737 | ₩764 | ₩714 | ₩714 | -3.08% | 23.6만 |
|---|
| 2026.05.21 | ₩699 | ₩757 | ₩691 | ₩736 | +5.35% | 62.1만 |
|---|
| 2026.05.20 | ₩681 | ₩751 | ₩661 | ₩699 | +2.58% | 48.5만 |
|---|
| 2026.05.19 | ₩721 | ₩752 | ₩693 | ₩693 | -4.00% | 29.3만 |
|---|
| 2026.05.18 | ₩778 | ₩791 | ₩733 | ₩742 | -4.66% | 63.3만 |
|---|
| 2026.05.15 | ₩811 | ₩835 | ₩778 | ₩792 | -2.31% | 77.4만 |
|---|
| 2026.05.14 | ₩851 | ₩851 | ₩758 | ₩778 | -8.56% | 136.2만 |
|---|
| 2026.05.13 | ₩764 | ₩873 | ₩751 | ₩845 | +10.53% | 97.5만 |
|---|
| 2026.05.12 | ₩808 | ₩811 | ₩764 | ₩764 | -5.38% | 29.7만 |
|---|
| 2026.05.11 | ₩845 | ₩871 | ₩795 | ₩795 | -5.87% | 31.4만 |
|---|
| 2026.05.08 | ₩885 | ₩907 | ₩825 | ₩844 | -4.64% | 35.7만 |
|---|
| 2026.05.07 | ₩831 | ₩898 | ₩823 | ₩884 | +6.32% | 31.5만 |
|---|
| 2026.05.06 | ₩791 | ₩881 | ₩758 | ₩847 | +7.10% | 51.3만 |
|---|
| 2026.05.05 | ₩833 | ₩845 | ₩791 | ₩801 | -3.80% | 38.1만 |
|---|
| 2026.05.04 | ₩805 | ₩866 | ₩792 | ₩849 | +5.47% | 40.7만 |
|---|
| 2026.05.01 | ₩815 | ₩876 | ₩807 | ₩809 | -0.77% | 37.2만 |
|---|
| 2026.04.30 | ₩751 | ₩842 | ₩744 | ₩805 | +7.18% | 38.8만 |
|---|
| 2026.04.29 | ₩777 | ₩791 | ₩737 | ₩752 | -3.29% | 30.9만 |
|---|
| 2026.04.28 | ₩784 | ₩820 | ₩767 | ₩785 | +0.17% | 25.5만 |
|---|
| 2026.04.27 | ₩819 | ₩836 | ₩778 | ₩789 | -3.75% | 39.3만 |
|---|
| 2026.04.24 | ₩833 | ₩850 | ₩799 | ₩825 | -1.00% | 29.3만 |
|---|
| 2026.04.23 | ₩858 | ₩878 | ₩806 | ₩824 | -3.98% | 49.9만 |
|---|
| 2026.04.22 | ₩919 | ₩952 | ₩845 | ₩888 | -3.37% | 72.8만 |
|---|
| 2026.04.21 | ₩874 | ₩921 | ₩853 | ₩901 | +3.08% | 58.1만 |
|---|
| 2026.04.20 | ₩912 | ₩942 | ₩838 | ₩860 | -5.65% | 39.5만 |
|---|
| 2026.04.17 | ₩885 | ₩944 | ₩858 | ₩899 | +1.53% | 92.7만 |
|---|
| 2026.04.16 | ₩998 | ₩1,034 | ₩828 | ₩838 | -16.05% | 130.8만 |
|---|
| 2026.04.15 | ₩866 | ₩1,136 | ₩864 | ₩1,007 | +16.29% | 221.1만 |
|---|
| 2026.04.14 | ₩1,227 | ₩1,227 | ₩1,129 | ₩1,214 | -1.10% | 89.1만 |
|---|
| 2026.04.13 | ₩1,057 | ₩1,207 | ₩1,006 | ₩1,196 | +13.20% | 129.7만 |
|---|
| 2026.04.10 | ₩1,032 | ₩1,153 | ₩1,014 | ₩1,061 | +2.73% | 118.7만 |
|---|
| 2026.04.09 | ₩1,046 | ₩1,108 | ₩973 | ₩1,039 | -0.67% | 76.5만 |
|---|
| 2026.04.08 | ₩1,090 | ₩1,153 | ₩1,036 | ₩1,070 | -1.85% | 107.5만 |
|---|
| 2026.04.07 | ₩1,001 | ₩1,073 | ₩892 | ₩1,046 | +4.52% | 108.5만 |
|---|
| 2026.04.06 | ₩1,140 | ₩1,193 | ₩900 | ₩995 | -12.72% | 264.6만 |
|---|
| 2026.04.02 | ₩1,368 | ₩1,395 | ₩1,121 | ₩1,274 | -6.85% | 226.3만 |
|---|
| 2026.04.01 | ₩1,421 | ₩1,428 | ₩1,368 | ₩1,381 | -2.83% | 61.8만 |
|---|
| 2026.03.31 | ₩1,381 | ₩1,448 | ₩1,381 | ₩1,428 | +3.40% | 48.8만 |
|---|
| 2026.03.30 | ₩1,555 | ₩1,555 | ₩1,354 | ₩1,381 | -11.21% | 93만 |
|---|
| 2026.03.27 | ₩1,421 | ₩1,569 | ₩1,382 | ₩1,542 | +8.49% | 68만 |
|---|
| 2026.03.26 | ₩1,555 | ₩1,569 | ₩1,381 | ₩1,448 | -6.90% | 121.5만 |
|---|
| 2026.03.25 | ₩1,488 | ₩1,596 | ₩1,408 | ₩1,596 | +7.21% | 183.4만 |
|---|
| 2026.03.24 | ₩1,088 | ₩1,488 | ₩1,088 | ₩1,448 | +33.09% | 592만 |
|---|
| 2026.03.23 | ₩1,126 | ₩1,126 | ₩1,026 | ₩1,090 | -3.21% | 79.4만 |
|---|
| 2026.03.20 | ₩1,113 | ₩1,180 | ₩1,006 | ₩1,073 | -3.61% | 174.3만 |
|---|
| 2026.03.19 | ₩966 | ₩1,073 | ₩899 | ₩1,064 | +10.22% | 307.3만 |
|---|
| 2026.03.18 | ₩946 | ₩979 | ₩865 | ₩898 | -4.99% | 66.4만 |
|---|
| 2026.03.17 | ₩1,034 | ₩1,040 | ₩861 | ₩963 | -6.89% | 158.5만 |
|---|
| 2026.03.16 | ₩782 | ₩992 | ₩771 | ₩912 | +16.62% | 231.3만 |
|---|
| 2026.03.13 | ₩753 | ₩774 | ₩731 | ₩760 | +0.91% | 23.9만 |
|---|
| 2026.03.12 | ₩771 | ₩782 | ₩741 | ₩762 | -1.13% | 29.6만 |
|---|
| 2026.03.11 | ₩722 | ₩764 | ₩722 | ₩761 | +5.44% | 19.1만 |
|---|
| 2026.03.10 | ₩688 | ₩764 | ₩687 | ₩727 | +5.69% | 45.6만 |
|---|
| 2026.03.09 | ₩724 | ₩724 | ₩673 | ₩696 | -3.89% | 32.7만 |
|---|
| 2026.03.06 | ₩684 | ₩727 | ₩684 | ₩703 | +2.82% | 31.2만 |
|---|
| 2026.03.05 | ₩691 | ₩737 | ₩673 | ₩696 | +0.70% | 36.8만 |
|---|
| 2026.03.04 | ₩698 | ₩751 | ₩697 | ₩697 | -0.13% | 36.5만 |
|---|
| 2026.03.03 | ₩704 | ₩737 | ₩681 | ₩707 | +0.44% | 32.4만 |
|---|
| 2026.03.02 | ₩774 | ₩778 | ₩711 | ₩711 | -8.15% | 31.5만 |
|---|
| 2026.02.27 | ₩788 | ₩797 | ₩724 | ₩730 | -7.40% | 48.7만 |
|---|
| 2026.02.26 | ₩750 | ₩847 | ₩738 | ₩805 | +7.32% | 65.3만 |
|---|
| 2026.02.25 | ₩733 | ₩763 | ₩711 | ₩751 | +2.38% | 46.4만 |
|---|
| 2026.02.24 | ₩676 | ₩751 | ₩676 | ₩716 | +5.87% | 44.9만 |
|---|
| 2026.02.23 | ₩699 | ₩715 | ₩673 | ₩683 | -2.42% | 23.5만 |
|---|
| 2026.02.20 | ₩701 | ₩737 | ₩683 | ₩701 | +0.10% | 58.7만 |
|---|
| 2026.02.19 | ₩724 | ₩751 | ₩688 | ₩712 | -1.65% | 39.4만 |
|---|
| 2026.02.18 | ₩710 | ₩818 | ₩709 | ₩764 | +7.65% | 52만 |
|---|
| 2026.02.17 | ₩705 | ₩724 | ₩635 | ₩699 | -0.89% | 47.8만 |
|---|
| 2026.02.13 | ₩678 | ₩752 | ₩678 | ₩712 | +5.07% | 37만 |
|---|
| 2026.02.12 | ₩739 | ₩772 | ₩675 | ₩693 | -6.17% | 54.3만 |
|---|
| 2026.02.11 | ₩818 | ₩818 | ₩740 | ₩764 | -6.56% | 70.3만 |
|---|
| 2026.02.10 | ₩754 | ₩845 | ₩731 | ₩791 | +4.98% | 135만 |
|---|
| 2026.02.09 | ₩729 | ₩774 | ₩702 | ₩731 | +0.18% | 54.5만 |
|---|
| 2026.02.06 | ₩674 | ₩788 | ₩674 | ₩729 | +8.15% | 101.8만 |
|---|
| 2026.02.05 | ₩710 | ₩751 | ₩645 | ₩661 | -6.99% | 71.9만 |
|---|
| 2026.02.04 | ₩767 | ₩777 | ₩672 | ₩732 | -4.51% | 73.2만 |
|---|
| 2026.02.03 | ₩856 | ₩858 | ₩724 | ₩767 | -10.46% | 129.8만 |
|---|
| 2026.02.02 | ₩938 | ₩965 | ₩807 | ₩844 | -10.03% | 82.4만 |
|---|
| 2026.01.30 | ₩1,100 | ₩1,140 | ₩890 | ₩968 | -11.99% | 147.9만 |
|---|
| 2026.01.29 | ₩1,180 | ₩1,204 | ₩1,052 | ₩1,093 | -7.38% | 105.3만 |
|---|
| 2026.01.28 | ₩1,228 | ₩1,256 | ₩1,193 | ₩1,193 | -2.83% | 33.7만 |
|---|
| 2026.01.27 | ₩1,234 | ₩1,260 | ₩1,169 | ₩1,239 | +0.43% | 56.2만 |
|---|
| 2026.01.26 | ₩1,317 | ₩1,333 | ₩1,208 | ₩1,234 | -6.30% | 31.5만 |
|---|
| 2026.01.23 | ₩1,330 | ₩1,448 | ₩1,287 | ₩1,315 | -1.13% | 61.5만 |
|---|
| 2026.01.22 | ₩1,221 | ₩1,381 | ₩1,221 | ₩1,326 | +8.54% | 49.6만 |
|---|
| 2026.01.21 | ₩1,193 | ₩1,274 | ₩1,160 | ₩1,260 | +5.62% | 41.3만 |
|---|
| 2026.01.20 | ₩1,177 | ₩1,301 | ₩1,133 | ₩1,191 | +1.17% | 50.1만 |
|---|
| 2026.01.16 | ₩1,234 | ₩1,247 | ₩1,188 | ₩1,202 | -2.55% | 16.6만 |
|---|
| 2026.01.15 | ₩1,287 | ₩1,294 | ₩1,224 | ₩1,227 | -4.68% | 21.9만 |
|---|
| 2026.01.14 | ₩1,260 | ₩1,321 | ₩1,227 | ₩1,281 | +1.66% | 48.9만 |
|---|
| 2026.01.13 | ₩1,187 | ₩1,272 | ₩1,154 | ₩1,245 | +4.89% | 49.7만 |
|---|
| 2026.01.12 | ₩1,275 | ₩1,275 | ₩1,146 | ₩1,163 | -8.81% | 129.3만 |
|---|
| 2026.01.09 | ₩1,287 | ₩1,327 | ₩1,223 | ₩1,275 | -0.94% | 48.3만 |
|---|
| 2026.01.08 | ₩1,354 | ₩1,377 | ₩1,262 | ₩1,276 | -5.77% | 50.7만 |
|---|
| 2026.01.07 | ₩1,408 | ₩1,435 | ₩1,306 | ₩1,314 | -6.67% | 56.1만 |
|---|
| 2026.01.06 | ₩1,462 | ₩1,488 | ₩1,381 | ₩1,435 | -1.83% | 36.8만 |
|---|
| 2026.01.05 | ₩1,408 | ₩1,472 | ₩1,368 | ₩1,435 | +1.90% | 60.5만 |
|---|
| 2026.01.02 | ₩1,314 | ₩1,408 | ₩1,278 | ₩1,381 | +5.10% | 28.8만 |
|---|
| 2025.12.31 | ₩1,301 | ₩1,354 | ₩1,260 | ₩1,288 | -0.97% | 47.2만 |
|---|
| 2025.12.30 | ₩1,334 | ₩1,368 | ₩1,260 | ₩1,277 | -4.26% | 39만 |
|---|
| 2025.12.29 | ₩1,448 | ₩1,459 | ₩1,288 | ₩1,317 | -9.07% | 68만 |
|---|
| 2025.12.26 | ₩1,462 | ₩1,475 | ₩1,421 | ₩1,448 | -0.92% | 17.5만 |
|---|
| 2025.12.24 | ₩1,448 | ₩1,488 | ₩1,423 | ₩1,462 | +0.93% | 11.2만 |
|---|
| 2025.12.23 | ₩1,475 | ₩1,529 | ₩1,421 | ₩1,448 | -1.82% | 28.1만 |
|---|
| 2025.12.22 | ₩1,502 | ₩1,582 | ₩1,462 | ₩1,502 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,435 | ₩1,515 | ₩1,421 | ₩1,488 | +3.74% | 30.9만 |
|---|
| 2025.12.18 | ₩1,462 | ₩1,531 | ₩1,421 | ₩1,421 | -2.75% | 36.3만 |
|---|
| 2025.12.17 | ₩1,462 | ₩1,542 | ₩1,448 | ₩1,462 | 0.00% | 33.1만 |
|---|
| 2025.12.16 | ₩1,395 | ₩1,475 | ₩1,395 | ₩1,435 | +2.88% | 19.1만 |
|---|
| 2025.12.15 | ₩1,502 | ₩1,542 | ₩1,354 | ₩1,435 | -4.46% | 54.2만 |
|---|
| 2025.12.12 | ₩1,622 | ₩1,622 | ₩1,515 | ₩1,542 | -4.96% | 40.6만 |
|---|
| 2025.12.11 | ₩1,596 | ₩1,676 | ₩1,582 | ₩1,609 | +0.84% | 29.5만 |
|---|
| 2025.12.10 | ₩1,609 | ₩1,663 | ₩1,555 | ₩1,609 | 0.00% | 62만 |
|---|
| 2025.12.09 | ₩1,555 | ₩1,703 | ₩1,555 | ₩1,582 | +1.72% | 60.5만 |
|---|
| 2025.12.08 | ₩1,488 | ₩1,609 | ₩1,448 | ₩1,542 | +3.60% | 46.9만 |
|---|
| 2025.12.05 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,488 | -1.77% | 30.3만 |
|---|
| 2025.12.04 | ₩1,529 | ₩1,636 | ₩1,421 | ₩1,542 | +0.88% | 81.4만 |
|---|
| 2025.12.03 | ₩1,247 | ₩1,542 | ₩1,247 | ₩1,529 | +22.58% | 318.5만 |
|---|
| 2025.12.02 | ₩1,314 | ₩1,448 | ₩1,190 | ₩1,234 | -6.07% | 115.5만 |
|---|
| 2025.12.01 | ₩1,395 | ₩1,455 | ₩1,304 | ₩1,317 | -5.53% | 55.7만 |
|---|
| 2025.11.28 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,435 | -2.73% | 14.9만 |
|---|
| 2025.11.26 | ₩1,475 | ₩1,502 | ₩1,421 | ₩1,462 | -0.91% | 33.1만 |
|---|
| 2025.11.25 | ₩1,502 | ₩1,541 | ₩1,421 | ₩1,448 | -3.57% | 29만 |
|---|
| 2025.11.24 | ₩1,475 | ₩1,542 | ₩1,421 | ₩1,515 | +2.73% | 36.4만 |
|---|
| 2025.11.21 | ₩1,462 | ₩1,515 | ₩1,381 | ₩1,475 | +0.92% | 53.7만 |
|---|
| 2025.11.20 | ₩1,515 | ₩1,569 | ₩1,408 | ₩1,488 | -1.77% | 61.8만 |
|---|
| 2025.11.19 | ₩1,515 | ₩1,596 | ₩1,334 | ₩1,488 | -1.77% | 102.3만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,582 | ₩1,449 | ₩1,502 | 0.00% | 28.9만 |
|---|
| 2025.11.17 | ₩1,622 | ₩1,659 | ₩1,502 | ₩1,509 | -7.02% | 38.8만 |
|---|
| 2025.11.14 | ₩1,462 | ₩1,676 | ₩1,207 | ₩1,569 | +7.34% | 77.6만 |
|---|
| 2025.11.13 | ₩1,716 | ₩1,797 | ₩1,609 | ₩1,622 | -5.47% | 59.1만 |
|---|
| 2025.11.12 | ₩1,850 | ₩1,864 | ₩1,716 | ₩1,730 | -6.52% | 44.8만 |
|---|
| 2025.11.11 | ₩1,891 | ₩1,891 | ₩1,790 | ₩1,837 | -2.84% | 21.4만 |
|---|
| 2025.11.10 | ₩1,971 | ₩1,971 | ₩1,850 | ₩1,917 | -2.72% | 41.8만 |
|---|
| 2025.11.07 | ₩1,958 | ₩1,998 | ₩1,810 | ₩1,904 | -2.74% | 42.8만 |
|---|
| 2025.11.06 | ₩2,038 | ₩2,038 | ₩1,904 | ₩2,011 | -1.32% | 49.1만 |
|---|
| 2025.11.05 | ₩1,958 | ₩2,058 | ₩1,904 | ₩2,052 | +4.79% | 69.4만 |
|---|
| 2025.11.04 | ₩1,837 | ₩2,011 | ₩1,690 | ₩1,971 | +7.30% | 160.5만 |
|---|
| 2025.11.03 | ₩1,944 | ₩1,957 | ₩1,810 | ₩1,837 | -5.52% | 35만 |
|---|
| 2025.10.31 | ₩1,850 | ₩1,944 | ₩1,850 | ₩1,917 | +3.62% | 25.2만 |
|---|
| 2025.10.30 | ₩1,944 | ₩1,973 | ₩1,850 | ₩1,864 | -4.14% | 53.7만 |
|---|
| 2025.10.29 | ₩1,985 | ₩2,051 | ₩1,917 | ₩1,971 | -0.68% | 35.4만 |
|---|
| 2025.10.28 | ₩2,065 | ₩2,119 | ₩1,985 | ₩2,011 | -2.60% | 29.6만 |
|---|
| 2025.10.27 | ₩2,119 | ₩2,159 | ₩2,011 | ₩2,065 | -2.53% | 38.5만 |
|---|
| 2025.10.24 | ₩2,105 | ₩2,209 | ₩2,052 | ₩2,105 | 0.00% | 57.9만 |
|---|
| 2025.10.23 | ₩2,172 | ₩2,253 | ₩2,052 | ₩2,105 | -3.09% | 60.4만 |
|---|
| 2025.10.22 | ₩2,333 | ₩2,343 | ₩2,065 | ₩2,159 | -7.47% | 55.8만 |
|---|
| 2025.10.21 | ₩2,306 | ₩2,454 | ₩2,219 | ₩2,373 | +2.91% | 50.4만 |
|---|
| 2025.10.20 | ₩2,320 | ₩2,427 | ₩2,253 | ₩2,306 | -0.58% | 40.8만 |
|---|
| 2025.10.17 | ₩2,387 | ₩2,440 | ₩2,253 | ₩2,320 | -2.81% | 60.4만 |
|---|
| 2025.10.16 | ₩2,467 | ₩2,628 | ₩2,347 | ₩2,400 | -2.72% | 86만 |
|---|
| 2025.10.15 | ₩2,521 | ₩2,534 | ₩2,360 | ₩2,440 | -3.19% | 26.4만 |
|---|
| 2025.10.14 | ₩2,387 | ₩2,642 | ₩2,387 | ₩2,534 | +6.18% | 58.9만 |
|---|
| 2025.10.13 | ₩2,481 | ₩2,575 | ₩2,333 | ₩2,387 | -3.78% | 31.2만 |
|---|
| 2025.10.10 | ₩2,293 | ₩2,534 | ₩2,212 | ₩2,467 | +7.60% | 95.9만 |
|---|