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 | ₩395 | ₩395 | ₩376 | ₩380 | -3.72% | 8만 |
| 2026.10.08 | ₩406 | ₩412 | ₩374 | ₩400 | -1.54% | 16.8만 |
| 2026.10.07 | ₩419 | ₩423 | ₩400 | ₩403 | -3.92% | 6.2만 |
| 2026.10.06 | ₩428 | ₩454 | ₩416 | ₩416 | -2.62% | 11.9만 |
| 2026.10.05 | ₩403 | ₩439 | ₩367 | ₩427 | +5.96% | 81.3만 |
| 2026.10.02 | ₩427 | ₩427 | ₩400 | ₩404 | -5.41% | 18.2만 |
| 2026.10.01 | ₩422 | ₩440 | ₩402 | ₩416 | -1.46% | 13.3만 |
| 2026.09.30 | ₩412 | ₩430 | ₩389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424 |
| +2.98% |
| 37.2만 |
| 2026.09.29 | ₩427 | ₩450 | ₩416 | ₩416 | -2.47% | 17.4만 |
|---|
| 2026.09.28 | ₩467 | ₩475 | ₩418 | ₩422 | -9.69% | 43.3만 |
|---|
| 2026.09.25 | ₩478 | ₩493 | ₩454 | ₩456 | -4.49% | 20.1만 |
|---|
| 2026.09.24 | ₩482 | ₩494 | ₩455 | ₩475 | -1.36% | 32.4만 |
|---|
| 2026.09.23 | ₩507 | ₩534 | ₩452 | ₩481 | -5.05% | 47.5만 |
|---|
| 2026.09.22 | ₩504 | ₩526 | ₩480 | ₩494 | -2.14% | 19.1만 |
|---|
| 2026.09.21 | ₩507 | ₩514 | ₩480 | ₩484 | -4.47% | 28.1만 |
|---|
| 2026.09.18 | ₩533 | ₩541 | ₩424 | ₩499 | -6.46% | 23.4만 |
|---|
| 2026.09.17 | ₩585 | ₩600 | ₩494 | ₩510 | -12.90% | 39.8만 |
|---|
| 2026.09.16 | ₩563 | ₩576 | ₩403 | ₩551 | -2.02% | 233.1만 |
|---|
| 2026.09.15 | ₩679 | ₩688 | ₩567 | ₩584 | -13.95% | 79.2만 |
|---|
| 2026.09.14 | ₩699 | ₩734 | ₩678 | ₩688 | -1.56% | 21.5만 |
|---|
| 2026.09.11 | ₩732 | ₩767 | ₩696 | ₩715 | -2.22% | 20.7만 |
|---|
| 2026.09.10 | ₩711 | ₩747 | ₩694 | ₩719 | +1.01% | 30만 |
|---|
| 2026.09.09 | ₩814 | ₩843 | ₩720 | ₩737 | -9.39% | 48.4만 |
|---|
| 2026.09.08 | ₩867 | ₩897 | ₩815 | ₩818 | -5.62% | 38.3만 |
|---|
| 2026.09.04 | ₩808 | ₩889 | ₩799 | ₩880 | +8.96% | 69.9만 |
|---|
| 2026.09.03 | ₩820 | ₩840 | ₩801 | ₩830 | +1.22% | 30.4만 |
|---|
| 2026.09.02 | ₩794 | ₩854 | ₩794 | ₩811 | +2.07% | 20.8만 |
|---|
| 2026.09.01 | ₩829 | ₩851 | ₩802 | ₩805 | -2.91% | 36.8만 |
|---|
| 2026.08.31 | ₩871 | ₩871 | ₩814 | ₩840 | -3.58% | 29.7만 |
|---|
| 2026.08.28 | ₩871 | ₩889 | ₩815 | ₩847 | -2.74% | 45.7만 |
|---|
| 2026.08.27 | ₩937 | ₩960 | ₩841 | ₩866 | -7.56% | 75.9만 |
|---|
| 2026.08.26 | ₩921 | ₩989 | ₩921 | ₩950 | +3.16% | 58.7만 |
|---|
| 2026.08.25 | ₩934 | ₩947 | ₩889 | ₩941 | +0.81% | 24.5만 |
|---|
| 2026.08.24 | ₩914 | ₩948 | ₩881 | ₩926 | +1.37% | 40.2만 |
|---|
| 2026.08.21 | ₩934 | ₩973 | ₩880 | ₩906 | -3.03% | 36.5만 |
|---|
| 2026.08.20 | ₩961 | ₩962 | ₩901 | ₩930 | -3.15% | 39.2만 |
|---|
| 2026.08.19 | ₩987 | ₩1,028 | ₩961 | ₩962 | -2.57% | 59.6만 |
|---|
| 2026.08.18 | ₩961 | ₩974 | ₩907 | ₩939 | -2.26% | 60.4만 |
|---|
| 2026.08.17 | ₩962 | ₩1,094 | ₩939 | ₩952 | -1.05% | 247.7만 |
|---|
| 2026.08.14 | ₩928 | ₩985 | ₩869 | ₩907 | -2.27% | 110만 |
|---|
| 2026.08.13 | ₩872 | ₩951 | ₩817 | ₩925 | +5.96% | 132.5만 |
|---|
| 2026.08.12 | ₩757 | ₩867 | ₩747 | ₩831 | +9.86% | 139.6만 |
|---|
| 2026.08.11 | ₩732 | ₩776 | ₩720 | ₩740 | +1.11% | 38.6만 |
|---|
| 2026.08.10 | ₩748 | ₩787 | ₩707 | ₩741 | -0.93% | 37만 |
|---|
| 2026.08.07 | ₩753 | ₩760 | ₩720 | ₩749 | -0.64% | 41.1만 |
|---|
| 2026.08.06 | ₩720 | ₩759 | ₩699 | ₩741 | +2.85% | 50.2만 |
|---|
| 2026.08.05 | ₩744 | ₩786 | ₩674 | ₩713 | -4.21% | 56.2만 |
|---|
| 2026.08.04 | ₩734 | ₩830 | ₩724 | ₩744 | +1.45% | 105.6만 |
|---|
| 2026.08.03 | ₩717 | ₩771 | ₩694 | ₩745 | +3.93% | 57.7만 |
|---|
| 2026.07.31 | ₩722 | ₩760 | ₩695 | ₩719 | -0.43% | 73.4만 |
|---|
| 2026.07.30 | ₩867 | ₩951 | ₩648 | ₩747 | -13.86% | 406.8만 |
|---|
| 2026.07.29 | ₩922 | ₩967 | ₩852 | ₩867 | -5.92% | 56.9만 |
|---|
| 2026.07.28 | ₩919 | ₩1,000 | ₩888 | ₩942 | +2.45% | 101.1만 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,125 | ₩868 | ₩924 | -17.57% | 171.1만 |
|---|
| 2026.07.24 | ₩1,116 | ₩1,201 | ₩1,081 | ₩1,131 | +1.30% | 45.9만 |
|---|
| 2026.07.23 | ₩1,161 | ₩1,254 | ₩1,001 | ₩1,121 | -3.41% | 120.3만 |
|---|
| 2026.07.22 | ₩1,201 | ₩1,227 | ₩1,081 | ₩1,201 | +0.02% | 161.9만 |
|---|
| 2026.07.21 | ₩1,427 | ₩1,464 | ₩1,217 | ₩1,243 | -12.90% | 253.4만 |
|---|
| 2026.07.20 | ₩1,548 | ₩1,561 | ₩1,401 | ₩1,427 | -7.76% | 169만 |
|---|
| 2026.07.17 | ₩1,481 | ₩1,607 | ₩1,481 | ₩1,534 | +3.60% | 58.2만 |
|---|
| 2026.07.16 | ₩1,668 | ₩1,674 | ₩1,501 | ₩1,521 | -8.80% | 118.5만 |
|---|
| 2026.07.15 | ₩1,868 | ₩1,868 | ₩1,668 | ₩1,708 | -8.57% | 120.1만 |
|---|
| 2026.07.14 | ₩1,574 | ₩1,988 | ₩1,494 | ₩1,868 | +18.64% | 297.5만 |
|---|
| 2026.07.13 | ₩1,668 | ₩1,668 | ₩1,441 | ₩1,521 | -8.80% | 207.3만 |
|---|
| 2026.07.10 | ₩1,961 | ₩2,041 | ₩1,681 | ₩1,708 | -12.93% | 189만 |
|---|
| 2026.07.09 | ₩1,894 | ₩2,001 | ₩1,828 | ₩1,948 | +2.82% | 79.8만 |
|---|
| 2026.07.08 | ₩1,948 | ₩2,054 | ₩1,761 | ₩1,908 | -2.05% | 190만 |
|---|
| 2026.07.07 | ₩2,028 | ₩2,028 | ₩1,921 | ₩1,961 | -3.29% | 108.6만 |
|---|
| 2026.07.06 | ₩2,054 | ₩2,121 | ₩1,941 | ₩2,014 | -1.95% | 129.3만 |
|---|
| 2026.07.02 | ₩2,281 | ₩2,335 | ₩1,948 | ₩2,028 | -11.11% | 209.4만 |
|---|
| 2026.07.01 | ₩2,001 | ₩2,335 | ₩1,974 | ₩2,241 | +12.00% | 288.2만 |
|---|
| 2026.06.30 | ₩2,001 | ₩2,054 | ₩1,868 | ₩2,001 | 0.00% | 226.1만 |
|---|
| 2026.06.29 | ₩1,814 | ₩2,241 | ₩1,801 | ₩2,108 | +16.18% | 755.7만 |
|---|
| 2026.06.26 | ₩1,761 | ₩1,934 | ₩1,752 | ₩1,761 | 0.00% | 147.3만 |
|---|
| 2026.06.25 | ₩1,988 | ₩2,041 | ₩1,681 | ₩1,801 | -9.40% | 305.3만 |
|---|
| 2026.06.24 | ₩1,961 | ₩2,228 | ₩1,894 | ₩1,961 | 0.00% | 376.3만 |
|---|
| 2026.06.23 | ₩1,828 | ₩2,215 | ₩1,814 | ₩2,001 | +9.49% | 521.9만 |
|---|
| 2026.06.22 | ₩1,628 | ₩2,161 | ₩1,568 | ₩1,894 | +16.39% | 2975.5만 |
|---|
| 2026.06.18 | ₩1,374 | ₩1,668 | ₩1,374 | ₩1,561 | +13.59% | 625.2만 |
|---|
| 2026.06.17 | ₩1,150 | ₩1,401 | ₩1,131 | ₩1,401 | +21.77% | 434.2만 |
|---|
| 2026.06.16 | ₩1,125 | ₩1,214 | ₩1,054 | ₩1,186 | +5.37% | 324.9만 |
|---|
| 2026.06.15 | ₩1,508 | ₩1,508 | ₩1,042 | ₩1,167 | -22.58% | 9516.2만 |
|---|
| 2026.06.12 | ₩1,181 | ₩1,234 | ₩1,107 | ₩1,161 | -1.71% | 71만 |
|---|
| 2026.06.11 | ₩1,227 | ₩1,227 | ₩1,111 | ₩1,214 | -1.11% | 58.2만 |
|---|
| 2026.06.10 | ₩969 | ₩1,241 | ₩963 | ₩1,187 | +22.43% | 129.5만 |
|---|
| 2026.06.09 | ₩1,152 | ₩1,183 | ₩921 | ₩947 | -17.76% | 737만 |
|---|
| 2026.06.08 | ₩1,174 | ₩1,254 | ₩1,107 | ₩1,185 | +0.95% | 113.2만 |
|---|
| 2026.06.05 | ₩1,134 | ₩1,137 | ₩1,046 | ₩1,127 | -0.65% | 56.1만 |
|---|
| 2026.06.04 | ₩987 | ₩1,174 | ₩974 | ₩1,139 | +15.32% | 95.8만 |
|---|
| 2026.06.03 | ₩1,023 | ₩1,023 | ₩943 | ₩987 | -3.51% | 25만 |
|---|
| 2026.06.02 | ₩1,038 | ₩1,108 | ₩947 | ₩1,024 | -1.31% | 44.7만 |
|---|
| 2026.06.01 | ₩1,056 | ₩1,107 | ₩933 | ₩1,007 | -4.61% | 84만 |
|---|
| 2026.05.29 | ₩974 | ₩1,161 | ₩907 | ₩1,054 | +8.22% | 236.9만 |
|---|
| 2026.05.28 | ₩840 | ₩974 | ₩802 | ₩947 | +12.70% | 99.2만 |
|---|
| 2026.05.27 | ₩814 | ₩867 | ₩789 | ₩816 | +0.30% | 43.9만 |
|---|
| 2026.05.26 | ₩734 | ₩921 | ₩734 | ₩816 | +11.17% | 218.9만 |
|---|
| 2026.05.22 | ₩733 | ₩760 | ₩710 | ₩710 | -3.08% | 23.6만 |
|---|
| 2026.05.21 | ₩695 | ₩754 | ₩687 | ₩732 | +5.35% | 62.1만 |
|---|
| 2026.05.20 | ₩678 | ₩747 | ₩658 | ₩695 | +2.58% | 48.5만 |
|---|
| 2026.05.19 | ₩718 | ₩748 | ₩689 | ₩689 | -4.00% | 29.3만 |
|---|
| 2026.05.18 | ₩774 | ₩787 | ₩730 | ₩738 | -4.66% | 63.3만 |
|---|
| 2026.05.15 | ₩807 | ₩830 | ₩774 | ₩788 | -2.31% | 77.4만 |
|---|
| 2026.05.14 | ₩846 | ₩846 | ₩754 | ₩774 | -8.56% | 136.2만 |
|---|
| 2026.05.13 | ₩760 | ₩868 | ₩747 | ₩840 | +10.53% | 97.5만 |
|---|
| 2026.05.12 | ₩804 | ₩806 | ₩761 | ₩761 | -5.38% | 29.7만 |
|---|
| 2026.05.11 | ₩840 | ₩867 | ₩791 | ₩791 | -5.87% | 31.4만 |
|---|
| 2026.05.08 | ₩880 | ₩903 | ₩820 | ₩840 | -4.64% | 35.7만 |
|---|
| 2026.05.07 | ₩827 | ₩894 | ₩819 | ₩879 | +6.32% | 31.5만 |
|---|
| 2026.05.06 | ₩787 | ₩876 | ₩755 | ₩843 | +7.10% | 51.3만 |
|---|
| 2026.05.05 | ₩828 | ₩840 | ₩787 | ₩797 | -3.80% | 38.1만 |
|---|
| 2026.05.04 | ₩800 | ₩862 | ₩788 | ₩844 | +5.47% | 40.7만 |
|---|
| 2026.05.01 | ₩811 | ₩872 | ₩803 | ₩805 | -0.77% | 37.2만 |
|---|
| 2026.04.30 | ₩747 | ₩838 | ₩741 | ₩801 | +7.18% | 38.8만 |
|---|
| 2026.04.29 | ₩773 | ₩787 | ₩734 | ₩748 | -3.29% | 30.9만 |
|---|
| 2026.04.28 | ₩780 | ₩815 | ₩763 | ₩781 | +0.17% | 25.5만 |
|---|
| 2026.04.27 | ₩815 | ₩832 | ₩774 | ₩785 | -3.75% | 39.3만 |
|---|
| 2026.04.24 | ₩829 | ₩846 | ₩795 | ₩820 | -1.00% | 29.3만 |
|---|
| 2026.04.23 | ₩854 | ₩874 | ₩802 | ₩820 | -3.98% | 49.9만 |
|---|
| 2026.04.22 | ₩914 | ₩947 | ₩840 | ₩883 | -3.37% | 72.8만 |
|---|
| 2026.04.21 | ₩870 | ₩916 | ₩849 | ₩897 | +3.08% | 58.1만 |
|---|
| 2026.04.20 | ₩907 | ₩937 | ₩834 | ₩856 | -5.65% | 39.5만 |
|---|
| 2026.04.17 | ₩880 | ₩939 | ₩854 | ₩894 | +1.53% | 92.7만 |
|---|
| 2026.04.16 | ₩993 | ₩1,029 | ₩824 | ₩834 | -16.05% | 130.8만 |
|---|
| 2026.04.15 | ₩862 | ₩1,130 | ₩860 | ₩1,002 | +16.29% | 221.1만 |
|---|
| 2026.04.14 | ₩1,221 | ₩1,221 | ₩1,123 | ₩1,208 | -1.10% | 89.1만 |
|---|
| 2026.04.13 | ₩1,051 | ₩1,201 | ₩1,001 | ₩1,190 | +13.20% | 129.7만 |
|---|
| 2026.04.10 | ₩1,027 | ₩1,147 | ₩1,009 | ₩1,055 | +2.73% | 118.7만 |
|---|
| 2026.04.09 | ₩1,041 | ₩1,102 | ₩968 | ₩1,034 | -0.67% | 76.5만 |
|---|
| 2026.04.08 | ₩1,085 | ₩1,147 | ₩1,031 | ₩1,065 | -1.85% | 107.5만 |
|---|
| 2026.04.07 | ₩996 | ₩1,067 | ₩887 | ₩1,041 | +4.52% | 108.5만 |
|---|
| 2026.04.06 | ₩1,134 | ₩1,187 | ₩895 | ₩990 | -12.72% | 264.6만 |
|---|
| 2026.04.02 | ₩1,361 | ₩1,387 | ₩1,116 | ₩1,268 | -6.85% | 226.3만 |
|---|
| 2026.04.01 | ₩1,414 | ₩1,421 | ₩1,361 | ₩1,374 | -2.83% | 61.8만 |
|---|
| 2026.03.31 | ₩1,374 | ₩1,441 | ₩1,374 | ₩1,421 | +3.40% | 48.8만 |
|---|
| 2026.03.30 | ₩1,548 | ₩1,548 | ₩1,347 | ₩1,374 | -11.21% | 93만 |
|---|
| 2026.03.27 | ₩1,414 | ₩1,561 | ₩1,375 | ₩1,534 | +8.49% | 68만 |
|---|
| 2026.03.26 | ₩1,548 | ₩1,561 | ₩1,374 | ₩1,441 | -6.90% | 121.5만 |
|---|
| 2026.03.25 | ₩1,481 | ₩1,588 | ₩1,401 | ₩1,588 | +7.21% | 183.4만 |
|---|
| 2026.03.24 | ₩1,083 | ₩1,481 | ₩1,083 | ₩1,441 | +33.09% | 592만 |
|---|
| 2026.03.23 | ₩1,121 | ₩1,121 | ₩1,021 | ₩1,085 | -3.21% | 79.4만 |
|---|
| 2026.03.20 | ₩1,107 | ₩1,174 | ₩1,001 | ₩1,067 | -3.61% | 174.3만 |
|---|
| 2026.03.19 | ₩961 | ₩1,067 | ₩895 | ₩1,059 | +10.22% | 307.3만 |
|---|
| 2026.03.18 | ₩941 | ₩974 | ₩860 | ₩894 | -4.99% | 66.4만 |
|---|
| 2026.03.17 | ₩1,029 | ₩1,035 | ₩857 | ₩958 | -6.89% | 158.5만 |
|---|
| 2026.03.16 | ₩778 | ₩987 | ₩767 | ₩907 | +16.62% | 231.3만 |
|---|
| 2026.03.13 | ₩750 | ₩770 | ₩727 | ₩756 | +0.91% | 23.9만 |
|---|
| 2026.03.12 | ₩767 | ₩778 | ₩737 | ₩758 | -1.13% | 29.6만 |
|---|
| 2026.03.11 | ₩718 | ₩760 | ₩718 | ₩757 | +5.44% | 19.1만 |
|---|
| 2026.03.10 | ₩684 | ₩760 | ₩684 | ₩723 | +5.69% | 45.6만 |
|---|
| 2026.03.09 | ₩720 | ₩720 | ₩670 | ₩692 | -3.89% | 32.7만 |
|---|
| 2026.03.06 | ₩680 | ₩723 | ₩680 | ₩700 | +2.82% | 31.2만 |
|---|
| 2026.03.05 | ₩688 | ₩734 | ₩670 | ₩693 | +0.70% | 36.8만 |
|---|
| 2026.03.04 | ₩695 | ₩747 | ₩694 | ₩694 | -0.13% | 36.5만 |
|---|
| 2026.03.03 | ₩700 | ₩734 | ₩677 | ₩703 | +0.44% | 32.4만 |
|---|
| 2026.03.02 | ₩770 | ₩774 | ₩707 | ₩707 | -8.15% | 31.5만 |
|---|
| 2026.02.27 | ₩784 | ₩793 | ₩721 | ₩726 | -7.40% | 48.7만 |
|---|
| 2026.02.26 | ₩746 | ₩843 | ₩734 | ₩800 | +7.32% | 65.3만 |
|---|
| 2026.02.25 | ₩730 | ₩759 | ₩707 | ₩747 | +2.38% | 46.4만 |
|---|
| 2026.02.24 | ₩673 | ₩747 | ₩673 | ₩712 | +5.87% | 44.9만 |
|---|
| 2026.02.23 | ₩696 | ₩711 | ₩670 | ₩679 | -2.42% | 23.5만 |
|---|
| 2026.02.20 | ₩697 | ₩734 | ₩680 | ₩698 | +0.10% | 58.7만 |
|---|
| 2026.02.19 | ₩721 | ₩747 | ₩685 | ₩709 | -1.65% | 39.4만 |
|---|
| 2026.02.18 | ₩706 | ₩814 | ₩706 | ₩760 | +7.65% | 52만 |
|---|
| 2026.02.17 | ₩701 | ₩720 | ₩632 | ₩695 | -0.89% | 47.8만 |
|---|
| 2026.02.13 | ₩674 | ₩749 | ₩674 | ₩708 | +5.07% | 37만 |
|---|
| 2026.02.12 | ₩735 | ₩768 | ₩672 | ₩690 | -6.17% | 54.3만 |
|---|
| 2026.02.11 | ₩814 | ₩814 | ₩737 | ₩760 | -6.56% | 70.3만 |
|---|
| 2026.02.10 | ₩750 | ₩840 | ₩727 | ₩787 | +4.98% | 135만 |
|---|
| 2026.02.09 | ₩726 | ₩770 | ₩699 | ₩727 | +0.18% | 54.5만 |
|---|
| 2026.02.06 | ₩671 | ₩784 | ₩671 | ₩726 | +8.15% | 101.8만 |
|---|
| 2026.02.05 | ₩707 | ₩747 | ₩642 | ₩657 | -6.99% | 71.9만 |
|---|
| 2026.02.04 | ₩763 | ₩773 | ₩669 | ₩728 | -4.51% | 73.2만 |
|---|
| 2026.02.03 | ₩852 | ₩854 | ₩720 | ₩763 | -10.46% | 129.8만 |
|---|
| 2026.02.02 | ₩934 | ₩961 | ₩803 | ₩840 | -10.03% | 82.4만 |
|---|
| 2026.01.30 | ₩1,094 | ₩1,134 | ₩886 | ₩963 | -11.99% | 147.9만 |
|---|
| 2026.01.29 | ₩1,174 | ₩1,198 | ₩1,047 | ₩1,087 | -7.38% | 105.3만 |
|---|
| 2026.01.28 | ₩1,222 | ₩1,250 | ₩1,187 | ₩1,187 | -2.83% | 33.7만 |
|---|
| 2026.01.27 | ₩1,227 | ₩1,254 | ₩1,163 | ₩1,233 | +0.43% | 56.2만 |
|---|
| 2026.01.26 | ₩1,310 | ₩1,326 | ₩1,201 | ₩1,227 | -6.30% | 31.5만 |
|---|
| 2026.01.23 | ₩1,324 | ₩1,441 | ₩1,281 | ₩1,309 | -1.13% | 61.5만 |
|---|
| 2026.01.22 | ₩1,215 | ₩1,374 | ₩1,215 | ₩1,319 | +8.54% | 49.6만 |
|---|
| 2026.01.21 | ₩1,187 | ₩1,267 | ₩1,154 | ₩1,254 | +5.62% | 41.3만 |
|---|
| 2026.01.20 | ₩1,171 | ₩1,294 | ₩1,127 | ₩1,185 | +1.17% | 50.1만 |
|---|
| 2026.01.16 | ₩1,227 | ₩1,240 | ₩1,182 | ₩1,196 | -2.55% | 16.6만 |
|---|
| 2026.01.15 | ₩1,281 | ₩1,287 | ₩1,218 | ₩1,221 | -4.68% | 21.9만 |
|---|
| 2026.01.14 | ₩1,254 | ₩1,314 | ₩1,221 | ₩1,275 | +1.66% | 48.9만 |
|---|
| 2026.01.13 | ₩1,181 | ₩1,266 | ₩1,148 | ₩1,239 | +4.89% | 49.7만 |
|---|
| 2026.01.12 | ₩1,269 | ₩1,269 | ₩1,140 | ₩1,157 | -8.81% | 129.3만 |
|---|
| 2026.01.09 | ₩1,281 | ₩1,321 | ₩1,216 | ₩1,269 | -0.94% | 48.3만 |
|---|
| 2026.01.08 | ₩1,347 | ₩1,370 | ₩1,256 | ₩1,270 | -5.77% | 50.7만 |
|---|
| 2026.01.07 | ₩1,401 | ₩1,427 | ₩1,300 | ₩1,307 | -6.67% | 56.1만 |
|---|
| 2026.01.06 | ₩1,454 | ₩1,481 | ₩1,374 | ₩1,427 | -1.83% | 36.8만 |
|---|
| 2026.01.05 | ₩1,401 | ₩1,464 | ₩1,361 | ₩1,427 | +1.90% | 60.5만 |
|---|
| 2026.01.02 | ₩1,307 | ₩1,401 | ₩1,271 | ₩1,374 | +5.10% | 28.8만 |
|---|
| 2025.12.31 | ₩1,294 | ₩1,347 | ₩1,254 | ₩1,282 | -0.97% | 47.2만 |
|---|
| 2025.12.30 | ₩1,328 | ₩1,361 | ₩1,254 | ₩1,271 | -4.26% | 39만 |
|---|
| 2025.12.29 | ₩1,441 | ₩1,452 | ₩1,281 | ₩1,310 | -9.07% | 68만 |
|---|
| 2025.12.26 | ₩1,454 | ₩1,467 | ₩1,414 | ₩1,441 | -0.92% | 17.5만 |
|---|
| 2025.12.24 | ₩1,441 | ₩1,481 | ₩1,415 | ₩1,454 | +0.93% | 11.2만 |
|---|
| 2025.12.23 | ₩1,467 | ₩1,521 | ₩1,414 | ₩1,441 | -1.82% | 28.1만 |
|---|
| 2025.12.22 | ₩1,494 | ₩1,574 | ₩1,454 | ₩1,494 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,427 | ₩1,508 | ₩1,414 | ₩1,481 | +3.74% | 30.9만 |
|---|
| 2025.12.18 | ₩1,454 | ₩1,523 | ₩1,414 | ₩1,414 | -2.75% | 36.3만 |
|---|
| 2025.12.17 | ₩1,454 | ₩1,534 | ₩1,441 | ₩1,454 | 0.00% | 33.1만 |
|---|
| 2025.12.16 | ₩1,387 | ₩1,467 | ₩1,387 | ₩1,427 | +2.88% | 19.1만 |
|---|
| 2025.12.15 | ₩1,494 | ₩1,534 | ₩1,347 | ₩1,427 | -4.46% | 54.2만 |
|---|
| 2025.12.12 | ₩1,614 | ₩1,614 | ₩1,508 | ₩1,534 | -4.96% | 40.6만 |
|---|
| 2025.12.11 | ₩1,588 | ₩1,668 | ₩1,574 | ₩1,601 | +0.84% | 29.5만 |
|---|
| 2025.12.10 | ₩1,601 | ₩1,654 | ₩1,548 | ₩1,601 | 0.00% | 62만 |
|---|
| 2025.12.09 | ₩1,548 | ₩1,694 | ₩1,548 | ₩1,574 | +1.72% | 60.5만 |
|---|
| 2025.12.08 | ₩1,481 | ₩1,601 | ₩1,441 | ₩1,534 | +3.60% | 46.9만 |
|---|
| 2025.12.05 | ₩1,508 | ₩1,534 | ₩1,467 | ₩1,481 | -1.77% | 30.3만 |
|---|
| 2025.12.04 | ₩1,521 | ₩1,628 | ₩1,414 | ₩1,534 | +0.88% | 81.4만 |
|---|
| 2025.12.03 | ₩1,241 | ₩1,534 | ₩1,241 | ₩1,521 | +22.58% | 318.5만 |
|---|
| 2025.12.02 | ₩1,307 | ₩1,441 | ₩1,184 | ₩1,228 | -6.07% | 115.5만 |
|---|
| 2025.12.01 | ₩1,387 | ₩1,447 | ₩1,298 | ₩1,311 | -5.53% | 55.7만 |
|---|
| 2025.11.28 | ₩1,467 | ₩1,467 | ₩1,387 | ₩1,427 | -2.73% | 14.9만 |
|---|
| 2025.11.26 | ₩1,467 | ₩1,494 | ₩1,414 | ₩1,454 | -0.91% | 33.1만 |
|---|
| 2025.11.25 | ₩1,494 | ₩1,533 | ₩1,414 | ₩1,441 | -3.57% | 29만 |
|---|
| 2025.11.24 | ₩1,467 | ₩1,534 | ₩1,414 | ₩1,508 | +2.73% | 36.4만 |
|---|
| 2025.11.21 | ₩1,454 | ₩1,508 | ₩1,374 | ₩1,467 | +0.92% | 53.7만 |
|---|
| 2025.11.20 | ₩1,508 | ₩1,561 | ₩1,401 | ₩1,481 | -1.77% | 61.8만 |
|---|
| 2025.11.19 | ₩1,508 | ₩1,588 | ₩1,327 | ₩1,481 | -1.77% | 102.3만 |
|---|
| 2025.11.18 | ₩1,494 | ₩1,574 | ₩1,441 | ₩1,494 | 0.00% | 28.9만 |
|---|
| 2025.11.17 | ₩1,614 | ₩1,651 | ₩1,494 | ₩1,501 | -7.02% | 38.8만 |
|---|
| 2025.11.14 | ₩1,454 | ₩1,668 | ₩1,201 | ₩1,561 | +7.34% | 77.6만 |
|---|
| 2025.11.13 | ₩1,708 | ₩1,788 | ₩1,601 | ₩1,614 | -5.47% | 59.1만 |
|---|
| 2025.11.12 | ₩1,841 | ₩1,854 | ₩1,708 | ₩1,721 | -6.52% | 44.8만 |
|---|
| 2025.11.11 | ₩1,881 | ₩1,881 | ₩1,781 | ₩1,828 | -2.84% | 21.4만 |
|---|
| 2025.11.10 | ₩1,961 | ₩1,961 | ₩1,841 | ₩1,908 | -2.72% | 41.8만 |
|---|
| 2025.11.07 | ₩1,948 | ₩1,988 | ₩1,801 | ₩1,894 | -2.74% | 42.8만 |
|---|
| 2025.11.06 | ₩2,028 | ₩2,028 | ₩1,894 | ₩2,001 | -1.32% | 49.1만 |
|---|
| 2025.11.05 | ₩1,948 | ₩2,048 | ₩1,894 | ₩2,041 | +4.79% | 69.4만 |
|---|
| 2025.11.04 | ₩1,828 | ₩2,001 | ₩1,681 | ₩1,961 | +7.30% | 160.5만 |
|---|
| 2025.11.03 | ₩1,934 | ₩1,947 | ₩1,801 | ₩1,828 | -5.52% | 35만 |
|---|
| 2025.10.31 | ₩1,841 | ₩1,934 | ₩1,841 | ₩1,908 | +3.62% | 25.2만 |
|---|
| 2025.10.30 | ₩1,934 | ₩1,963 | ₩1,841 | ₩1,854 | -4.14% | 53.7만 |
|---|
| 2025.10.29 | ₩1,974 | ₩2,041 | ₩1,908 | ₩1,961 | -0.68% | 35.4만 |
|---|
| 2025.10.28 | ₩2,054 | ₩2,108 | ₩1,974 | ₩2,001 | -2.60% | 29.6만 |
|---|
| 2025.10.27 | ₩2,108 | ₩2,148 | ₩2,001 | ₩2,054 | -2.53% | 38.5만 |
|---|
| 2025.10.24 | ₩2,095 | ₩2,198 | ₩2,041 | ₩2,095 | 0.00% | 57.9만 |
|---|
| 2025.10.23 | ₩2,161 | ₩2,241 | ₩2,041 | ₩2,095 | -3.09% | 60.4만 |
|---|
| 2025.10.22 | ₩2,321 | ₩2,331 | ₩2,054 | ₩2,148 | -7.47% | 55.8만 |
|---|
| 2025.10.21 | ₩2,295 | ₩2,441 | ₩2,208 | ₩2,361 | +2.91% | 50.4만 |
|---|
| 2025.10.20 | ₩2,308 | ₩2,415 | ₩2,241 | ₩2,295 | -0.58% | 40.8만 |
|---|
| 2025.10.17 | ₩2,375 | ₩2,428 | ₩2,241 | ₩2,308 | -2.81% | 60.4만 |
|---|
| 2025.10.16 | ₩2,455 | ₩2,615 | ₩2,335 | ₩2,388 | -2.72% | 86만 |
|---|
| 2025.10.15 | ₩2,508 | ₩2,521 | ₩2,348 | ₩2,428 | -3.19% | 26.4만 |
|---|
| 2025.10.14 | ₩2,375 | ₩2,628 | ₩2,375 | ₩2,521 | +6.18% | 58.9만 |
|---|
| 2025.10.13 | ₩2,468 | ₩2,561 | ₩2,321 | ₩2,375 | -3.78% | 31.2만 |
|---|
| 2025.10.10 | ₩2,281 | ₩2,521 | ₩2,201 | ₩2,455 | +7.60% | 95.9만 |
|---|