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 | ₩396 | ₩396 | ₩377 | ₩381 | -3.72% | 8만 |
| 2026.10.08 | ₩408 | ₩413 | ₩375 | ₩401 | -1.54% | 16.8만 |
| 2026.10.07 | ₩420 | ₩424 | ₩401 | ₩404 | -3.92% | 6.2만 |
| 2026.10.06 | ₩429 | ₩455 | ₩417 | ₩417 | -2.62% | 11.9만 |
| 2026.10.05 | ₩404 | ₩441 | ₩368 | ₩428 | +5.96% | 81.3만 |
| 2026.10.02 | ₩428 | ₩428 | ₩402 | ₩405 | -5.41% | 18.2만 |
| 2026.10.01 | ₩423 | ₩441 | ₩403 | ₩417 | -1.46% | 13.3만 |
| 2026.09.30 | ₩413 | ₩431 | ₩390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425 |
| +2.98% |
| 37.2만 |
| 2026.09.29 | ₩428 | ₩451 | ₩417 | ₩417 | -2.47% | 17.4만 |
|---|
| 2026.09.28 | ₩468 | ₩476 | ₩419 | ₩423 | -9.69% | 43.3만 |
|---|
| 2026.09.25 | ₩479 | ₩495 | ₩455 | ₩458 | -4.49% | 20.1만 |
|---|
| 2026.09.24 | ₩483 | ₩495 | ₩456 | ₩476 | -1.36% | 32.4만 |
|---|
| 2026.09.23 | ₩508 | ₩535 | ₩454 | ₩483 | -5.05% | 47.5만 |
|---|
| 2026.09.22 | ₩506 | ₩527 | ₩482 | ₩495 | -2.14% | 19.1만 |
|---|
| 2026.09.21 | ₩508 | ₩515 | ₩482 | ₩486 | -4.47% | 28.1만 |
|---|
| 2026.09.18 | ₩535 | ₩542 | ₩426 | ₩500 | -6.46% | 23.4만 |
|---|
| 2026.09.17 | ₩587 | ₩602 | ₩495 | ₩511 | -12.90% | 39.8만 |
|---|
| 2026.09.16 | ₩564 | ₩577 | ₩404 | ₩553 | -2.02% | 233.1만 |
|---|
| 2026.09.15 | ₩681 | ₩690 | ₩569 | ₩586 | -13.95% | 79.2만 |
|---|
| 2026.09.14 | ₩701 | ₩736 | ₩680 | ₩690 | -1.56% | 21.5만 |
|---|
| 2026.09.11 | ₩734 | ₩769 | ₩698 | ₩717 | -2.22% | 20.7만 |
|---|
| 2026.09.10 | ₩713 | ₩749 | ₩696 | ₩721 | +1.01% | 30만 |
|---|
| 2026.09.09 | ₩816 | ₩846 | ₩722 | ₩739 | -9.39% | 48.4만 |
|---|
| 2026.09.08 | ₩870 | ₩900 | ₩817 | ₩821 | -5.62% | 38.3만 |
|---|
| 2026.09.04 | ₩810 | ₩892 | ₩801 | ₩883 | +8.96% | 69.9만 |
|---|
| 2026.09.03 | ₩823 | ₩842 | ₩803 | ₩833 | +1.22% | 30.4만 |
|---|
| 2026.09.02 | ₩797 | ₩856 | ₩796 | ₩813 | +2.07% | 20.8만 |
|---|
| 2026.09.01 | ₩831 | ₩853 | ₩804 | ₩807 | -2.91% | 36.8만 |
|---|
| 2026.08.31 | ₩873 | ₩873 | ₩816 | ₩842 | -3.58% | 29.7만 |
|---|
| 2026.08.28 | ₩874 | ₩891 | ₩817 | ₩850 | -2.74% | 45.7만 |
|---|
| 2026.08.27 | ₩939 | ₩963 | ₩843 | ₩868 | -7.56% | 75.9만 |
|---|
| 2026.08.26 | ₩923 | ₩992 | ₩923 | ₩952 | +3.16% | 58.7만 |
|---|
| 2026.08.25 | ₩936 | ₩949 | ₩892 | ₩944 | +0.81% | 24.5만 |
|---|
| 2026.08.24 | ₩916 | ₩951 | ₩884 | ₩929 | +1.37% | 40.2만 |
|---|
| 2026.08.21 | ₩936 | ₩976 | ₩883 | ₩908 | -3.03% | 36.5만 |
|---|
| 2026.08.20 | ₩963 | ₩965 | ₩903 | ₩933 | -3.15% | 39.2만 |
|---|
| 2026.08.19 | ₩990 | ₩1,031 | ₩963 | ₩965 | -2.57% | 59.6만 |
|---|
| 2026.08.18 | ₩963 | ₩976 | ₩910 | ₩941 | -2.26% | 60.4만 |
|---|
| 2026.08.17 | ₩964 | ₩1,097 | ₩942 | ₩954 | -1.05% | 247.7만 |
|---|
| 2026.08.14 | ₩931 | ₩988 | ₩872 | ₩910 | -2.27% | 110만 |
|---|
| 2026.08.13 | ₩875 | ₩954 | ₩819 | ₩927 | +5.96% | 132.5만 |
|---|
| 2026.08.12 | ₩759 | ₩870 | ₩750 | ₩833 | +9.86% | 139.6만 |
|---|
| 2026.08.11 | ₩734 | ₩778 | ₩722 | ₩742 | +1.11% | 38.6만 |
|---|
| 2026.08.10 | ₩750 | ₩789 | ₩709 | ₩743 | -0.93% | 37만 |
|---|
| 2026.08.07 | ₩756 | ₩762 | ₩722 | ₩751 | -0.64% | 41.1만 |
|---|
| 2026.08.06 | ₩722 | ₩761 | ₩701 | ₩743 | +2.85% | 50.2만 |
|---|
| 2026.08.05 | ₩746 | ₩788 | ₩676 | ₩715 | -4.21% | 56.2만 |
|---|
| 2026.08.04 | ₩736 | ₩832 | ₩726 | ₩746 | +1.45% | 105.6만 |
|---|
| 2026.08.03 | ₩718 | ₩773 | ₩696 | ₩747 | +3.93% | 57.7만 |
|---|
| 2026.07.31 | ₩724 | ₩762 | ₩696 | ₩721 | -0.43% | 73.4만 |
|---|
| 2026.07.30 | ₩869 | ₩954 | ₩650 | ₩749 | -13.86% | 406.8만 |
|---|
| 2026.07.29 | ₩924 | ₩970 | ₩854 | ₩869 | -5.92% | 56.9만 |
|---|
| 2026.07.28 | ₩922 | ₩1,003 | ₩891 | ₩944 | +2.45% | 101.1만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,128 | ₩871 | ₩926 | -17.57% | 171.1만 |
|---|
| 2026.07.24 | ₩1,119 | ₩1,204 | ₩1,084 | ₩1,134 | +1.30% | 45.9만 |
|---|
| 2026.07.23 | ₩1,164 | ₩1,257 | ₩1,003 | ₩1,124 | -3.41% | 120.3만 |
|---|
| 2026.07.22 | ₩1,204 | ₩1,231 | ₩1,084 | ₩1,204 | +0.02% | 161.9만 |
|---|
| 2026.07.21 | ₩1,431 | ₩1,468 | ₩1,221 | ₩1,247 | -12.90% | 253.4만 |
|---|
| 2026.07.20 | ₩1,552 | ₩1,565 | ₩1,405 | ₩1,431 | -7.76% | 169만 |
|---|
| 2026.07.17 | ₩1,485 | ₩1,612 | ₩1,485 | ₩1,538 | +3.60% | 58.2만 |
|---|
| 2026.07.16 | ₩1,672 | ₩1,679 | ₩1,505 | ₩1,525 | -8.80% | 118.5만 |
|---|
| 2026.07.15 | ₩1,873 | ₩1,873 | ₩1,672 | ₩1,712 | -8.57% | 120.1만 |
|---|
| 2026.07.14 | ₩1,578 | ₩1,993 | ₩1,498 | ₩1,873 | +18.64% | 297.5만 |
|---|
| 2026.07.13 | ₩1,672 | ₩1,672 | ₩1,445 | ₩1,525 | -8.80% | 207.3만 |
|---|
| 2026.07.10 | ₩1,966 | ₩2,047 | ₩1,686 | ₩1,712 | -12.93% | 189만 |
|---|
| 2026.07.09 | ₩1,900 | ₩2,007 | ₩1,833 | ₩1,953 | +2.82% | 79.8만 |
|---|
| 2026.07.08 | ₩1,953 | ₩2,060 | ₩1,766 | ₩1,913 | -2.05% | 190만 |
|---|
| 2026.07.07 | ₩2,033 | ₩2,033 | ₩1,926 | ₩1,966 | -3.29% | 108.6만 |
|---|
| 2026.07.06 | ₩2,060 | ₩2,127 | ₩1,946 | ₩2,020 | -1.95% | 129.3만 |
|---|
| 2026.07.02 | ₩2,287 | ₩2,341 | ₩1,953 | ₩2,033 | -11.11% | 209.4만 |
|---|
| 2026.07.01 | ₩2,007 | ₩2,341 | ₩1,980 | ₩2,247 | +12.00% | 288.2만 |
|---|
| 2026.06.30 | ₩2,007 | ₩2,060 | ₩1,873 | ₩2,007 | 0.00% | 226.1만 |
|---|
| 2026.06.29 | ₩1,819 | ₩2,247 | ₩1,806 | ₩2,114 | +16.18% | 755.7만 |
|---|
| 2026.06.26 | ₩1,766 | ₩1,940 | ₩1,757 | ₩1,766 | 0.00% | 147.3만 |
|---|
| 2026.06.25 | ₩1,993 | ₩2,047 | ₩1,686 | ₩1,806 | -9.40% | 305.3만 |
|---|
| 2026.06.24 | ₩1,966 | ₩2,234 | ₩1,900 | ₩1,966 | 0.00% | 376.3만 |
|---|
| 2026.06.23 | ₩1,833 | ₩2,221 | ₩1,819 | ₩2,007 | +9.49% | 521.9만 |
|---|
| 2026.06.22 | ₩1,632 | ₩2,167 | ₩1,572 | ₩1,900 | +16.39% | 2975.5만 |
|---|
| 2026.06.18 | ₩1,378 | ₩1,672 | ₩1,378 | ₩1,565 | +13.59% | 625.2만 |
|---|
| 2026.06.17 | ₩1,154 | ₩1,405 | ₩1,134 | ₩1,405 | +21.77% | 434.2만 |
|---|
| 2026.06.16 | ₩1,128 | ₩1,217 | ₩1,057 | ₩1,189 | +5.37% | 324.9만 |
|---|
| 2026.06.15 | ₩1,512 | ₩1,512 | ₩1,045 | ₩1,170 | -22.58% | 9516.2만 |
|---|
| 2026.06.12 | ₩1,184 | ₩1,237 | ₩1,110 | ₩1,164 | -1.71% | 71만 |
|---|
| 2026.06.11 | ₩1,231 | ₩1,231 | ₩1,114 | ₩1,217 | -1.11% | 58.2만 |
|---|
| 2026.06.10 | ₩972 | ₩1,244 | ₩965 | ₩1,190 | +22.43% | 129.5만 |
|---|
| 2026.06.09 | ₩1,155 | ₩1,187 | ₩923 | ₩950 | -17.76% | 737만 |
|---|
| 2026.06.08 | ₩1,177 | ₩1,257 | ₩1,110 | ₩1,188 | +0.95% | 113.2만 |
|---|
| 2026.06.05 | ₩1,137 | ₩1,140 | ₩1,049 | ₩1,130 | -0.65% | 56.1만 |
|---|
| 2026.06.04 | ₩990 | ₩1,177 | ₩977 | ₩1,142 | +15.32% | 95.8만 |
|---|
| 2026.06.03 | ₩1,026 | ₩1,026 | ₩945 | ₩990 | -3.51% | 25만 |
|---|
| 2026.06.02 | ₩1,040 | ₩1,111 | ₩950 | ₩1,027 | -1.31% | 44.7만 |
|---|
| 2026.06.01 | ₩1,059 | ₩1,110 | ₩936 | ₩1,010 | -4.61% | 84만 |
|---|
| 2026.05.29 | ₩977 | ₩1,164 | ₩910 | ₩1,057 | +8.22% | 236.9만 |
|---|
| 2026.05.28 | ₩843 | ₩977 | ₩804 | ₩950 | +12.70% | 99.2만 |
|---|
| 2026.05.27 | ₩816 | ₩869 | ₩791 | ₩818 | +0.30% | 43.9만 |
|---|
| 2026.05.26 | ₩736 | ₩923 | ₩736 | ₩819 | +11.17% | 218.9만 |
|---|
| 2026.05.22 | ₩735 | ₩762 | ₩712 | ₩712 | -3.08% | 23.6만 |
|---|
| 2026.05.21 | ₩697 | ₩756 | ₩689 | ₩734 | +5.35% | 62.1만 |
|---|
| 2026.05.20 | ₩680 | ₩749 | ₩659 | ₩697 | +2.58% | 48.5만 |
|---|
| 2026.05.19 | ₩720 | ₩750 | ₩691 | ₩691 | -4.00% | 29.3만 |
|---|
| 2026.05.18 | ₩776 | ₩789 | ₩732 | ₩740 | -4.66% | 63.3만 |
|---|
| 2026.05.15 | ₩809 | ₩833 | ₩776 | ₩791 | -2.31% | 77.4만 |
|---|
| 2026.05.14 | ₩849 | ₩849 | ₩756 | ₩776 | -8.56% | 136.2만 |
|---|
| 2026.05.13 | ₩762 | ₩871 | ₩749 | ₩843 | +10.53% | 97.5만 |
|---|
| 2026.05.12 | ₩806 | ₩809 | ₩763 | ₩763 | -5.38% | 29.7만 |
|---|
| 2026.05.11 | ₩843 | ₩869 | ₩793 | ₩793 | -5.87% | 31.4만 |
|---|
| 2026.05.08 | ₩883 | ₩905 | ₩823 | ₩842 | -4.64% | 35.7만 |
|---|
| 2026.05.07 | ₩829 | ₩896 | ₩821 | ₩882 | +6.32% | 31.5만 |
|---|
| 2026.05.06 | ₩789 | ₩879 | ₩757 | ₩845 | +7.10% | 51.3만 |
|---|
| 2026.05.05 | ₩831 | ₩843 | ₩789 | ₩799 | -3.80% | 38.1만 |
|---|
| 2026.05.04 | ₩803 | ₩864 | ₩790 | ₩847 | +5.47% | 40.7만 |
|---|
| 2026.05.01 | ₩813 | ₩874 | ₩805 | ₩807 | -0.77% | 37.2만 |
|---|
| 2026.04.30 | ₩749 | ₩840 | ₩743 | ₩803 | +7.18% | 38.8만 |
|---|
| 2026.04.29 | ₩776 | ₩789 | ₩736 | ₩750 | -3.29% | 30.9만 |
|---|
| 2026.04.28 | ₩782 | ₩818 | ₩765 | ₩783 | +0.17% | 25.5만 |
|---|
| 2026.04.27 | ₩817 | ₩834 | ₩776 | ₩787 | -3.75% | 39.3만 |
|---|
| 2026.04.24 | ₩831 | ₩848 | ₩797 | ₩823 | -1.00% | 29.3만 |
|---|
| 2026.04.23 | ₩856 | ₩876 | ₩804 | ₩822 | -3.98% | 49.9만 |
|---|
| 2026.04.22 | ₩916 | ₩950 | ₩843 | ₩885 | -3.37% | 72.8만 |
|---|
| 2026.04.21 | ₩872 | ₩919 | ₩851 | ₩899 | +3.08% | 58.1만 |
|---|
| 2026.04.20 | ₩910 | ₩940 | ₩836 | ₩858 | -5.65% | 39.5만 |
|---|
| 2026.04.17 | ₩883 | ₩941 | ₩856 | ₩896 | +1.53% | 92.7만 |
|---|
| 2026.04.16 | ₩996 | ₩1,032 | ₩826 | ₩836 | -16.05% | 130.8만 |
|---|
| 2026.04.15 | ₩864 | ₩1,133 | ₩862 | ₩1,005 | +16.29% | 221.1만 |
|---|
| 2026.04.14 | ₩1,225 | ₩1,225 | ₩1,126 | ₩1,211 | -1.10% | 89.1만 |
|---|
| 2026.04.13 | ₩1,054 | ₩1,204 | ₩1,003 | ₩1,193 | +13.20% | 129.7만 |
|---|
| 2026.04.10 | ₩1,030 | ₩1,150 | ₩1,012 | ₩1,058 | +2.73% | 118.7만 |
|---|
| 2026.04.09 | ₩1,044 | ₩1,105 | ₩971 | ₩1,037 | -0.67% | 76.5만 |
|---|
| 2026.04.08 | ₩1,088 | ₩1,151 | ₩1,034 | ₩1,067 | -1.85% | 107.5만 |
|---|
| 2026.04.07 | ₩998 | ₩1,070 | ₩890 | ₩1,043 | +4.52% | 108.5만 |
|---|
| 2026.04.06 | ₩1,137 | ₩1,191 | ₩897 | ₩992 | -12.72% | 264.6만 |
|---|
| 2026.04.02 | ₩1,364 | ₩1,391 | ₩1,119 | ₩1,271 | -6.85% | 226.3만 |
|---|
| 2026.04.01 | ₩1,418 | ₩1,425 | ₩1,364 | ₩1,378 | -2.83% | 61.8만 |
|---|
| 2026.03.31 | ₩1,378 | ₩1,445 | ₩1,378 | ₩1,425 | +3.40% | 48.8만 |
|---|
| 2026.03.30 | ₩1,552 | ₩1,552 | ₩1,351 | ₩1,378 | -11.21% | 93만 |
|---|
| 2026.03.27 | ₩1,418 | ₩1,565 | ₩1,379 | ₩1,538 | +8.49% | 68만 |
|---|
| 2026.03.26 | ₩1,552 | ₩1,565 | ₩1,378 | ₩1,445 | -6.90% | 121.5만 |
|---|
| 2026.03.25 | ₩1,485 | ₩1,592 | ₩1,405 | ₩1,592 | +7.21% | 183.4만 |
|---|
| 2026.03.24 | ₩1,086 | ₩1,485 | ₩1,086 | ₩1,445 | +33.09% | 592만 |
|---|
| 2026.03.23 | ₩1,124 | ₩1,124 | ₩1,023 | ₩1,088 | -3.21% | 79.4만 |
|---|
| 2026.03.20 | ₩1,110 | ₩1,177 | ₩1,003 | ₩1,070 | -3.61% | 174.3만 |
|---|
| 2026.03.19 | ₩963 | ₩1,070 | ₩897 | ₩1,062 | +10.22% | 307.3만 |
|---|
| 2026.03.18 | ₩943 | ₩977 | ₩863 | ₩896 | -4.99% | 66.4만 |
|---|
| 2026.03.17 | ₩1,032 | ₩1,038 | ₩859 | ₩961 | -6.89% | 158.5만 |
|---|
| 2026.03.16 | ₩780 | ₩990 | ₩769 | ₩910 | +16.62% | 231.3만 |
|---|
| 2026.03.13 | ₩752 | ₩772 | ₩729 | ₩758 | +0.91% | 23.9만 |
|---|
| 2026.03.12 | ₩769 | ₩780 | ₩739 | ₩760 | -1.13% | 29.6만 |
|---|
| 2026.03.11 | ₩720 | ₩762 | ₩720 | ₩760 | +5.44% | 19.1만 |
|---|
| 2026.03.10 | ₩686 | ₩762 | ₩685 | ₩725 | +5.69% | 45.6만 |
|---|
| 2026.03.09 | ₩722 | ₩722 | ₩672 | ₩694 | -3.89% | 32.7만 |
|---|
| 2026.03.06 | ₩682 | ₩725 | ₩682 | ₩701 | +2.82% | 31.2만 |
|---|
| 2026.03.05 | ₩690 | ₩736 | ₩672 | ₩694 | +0.70% | 36.8만 |
|---|
| 2026.03.04 | ₩697 | ₩749 | ₩696 | ₩696 | -0.13% | 36.5만 |
|---|
| 2026.03.03 | ₩702 | ₩736 | ₩679 | ₩705 | +0.44% | 32.4만 |
|---|
| 2026.03.02 | ₩772 | ₩776 | ₩709 | ₩709 | -8.15% | 31.5만 |
|---|
| 2026.02.27 | ₩787 | ₩795 | ₩723 | ₩728 | -7.40% | 48.7만 |
|---|
| 2026.02.26 | ₩748 | ₩845 | ₩736 | ₩803 | +7.32% | 65.3만 |
|---|
| 2026.02.25 | ₩732 | ₩761 | ₩709 | ₩749 | +2.38% | 46.4만 |
|---|
| 2026.02.24 | ₩675 | ₩749 | ₩675 | ₩714 | +5.87% | 44.9만 |
|---|
| 2026.02.23 | ₩698 | ₩713 | ₩672 | ₩681 | -2.42% | 23.5만 |
|---|
| 2026.02.20 | ₩699 | ₩736 | ₩682 | ₩700 | +0.10% | 58.7만 |
|---|
| 2026.02.19 | ₩722 | ₩749 | ₩687 | ₩711 | -1.65% | 39.4만 |
|---|
| 2026.02.18 | ₩708 | ₩816 | ₩708 | ₩762 | +7.65% | 52만 |
|---|
| 2026.02.17 | ₩703 | ₩722 | ₩634 | ₩697 | -0.89% | 47.8만 |
|---|
| 2026.02.13 | ₩676 | ₩751 | ₩676 | ₩710 | +5.07% | 37만 |
|---|
| 2026.02.12 | ₩737 | ₩771 | ₩674 | ₩692 | -6.17% | 54.3만 |
|---|
| 2026.02.11 | ₩816 | ₩816 | ₩739 | ₩762 | -6.56% | 70.3만 |
|---|
| 2026.02.10 | ₩752 | ₩843 | ₩729 | ₩789 | +4.98% | 135만 |
|---|
| 2026.02.09 | ₩728 | ₩772 | ₩701 | ₩729 | +0.18% | 54.5만 |
|---|
| 2026.02.06 | ₩673 | ₩787 | ₩673 | ₩728 | +8.15% | 101.8만 |
|---|
| 2026.02.05 | ₩708 | ₩749 | ₩643 | ₩659 | -6.99% | 71.9만 |
|---|
| 2026.02.04 | ₩765 | ₩775 | ₩671 | ₩730 | -4.51% | 73.2만 |
|---|
| 2026.02.03 | ₩854 | ₩856 | ₩722 | ₩765 | -10.46% | 129.8만 |
|---|
| 2026.02.02 | ₩936 | ₩963 | ₩805 | ₩842 | -10.03% | 82.4만 |
|---|
| 2026.01.30 | ₩1,097 | ₩1,137 | ₩888 | ₩965 | -11.99% | 147.9만 |
|---|
| 2026.01.29 | ₩1,177 | ₩1,201 | ₩1,049 | ₩1,090 | -7.38% | 105.3만 |
|---|
| 2026.01.28 | ₩1,225 | ₩1,253 | ₩1,191 | ₩1,191 | -2.83% | 33.7만 |
|---|
| 2026.01.27 | ₩1,231 | ₩1,257 | ₩1,166 | ₩1,236 | +0.43% | 56.2만 |
|---|
| 2026.01.26 | ₩1,313 | ₩1,330 | ₩1,205 | ₩1,231 | -6.30% | 31.5만 |
|---|
| 2026.01.23 | ₩1,327 | ₩1,445 | ₩1,284 | ₩1,312 | -1.13% | 61.5만 |
|---|
| 2026.01.22 | ₩1,219 | ₩1,378 | ₩1,219 | ₩1,323 | +8.54% | 49.6만 |
|---|
| 2026.01.21 | ₩1,191 | ₩1,271 | ₩1,157 | ₩1,257 | +5.62% | 41.3만 |
|---|
| 2026.01.20 | ₩1,175 | ₩1,298 | ₩1,130 | ₩1,188 | +1.17% | 50.1만 |
|---|
| 2026.01.16 | ₩1,231 | ₩1,244 | ₩1,185 | ₩1,199 | -2.55% | 16.6만 |
|---|
| 2026.01.15 | ₩1,284 | ₩1,291 | ₩1,221 | ₩1,224 | -4.68% | 21.9만 |
|---|
| 2026.01.14 | ₩1,257 | ₩1,318 | ₩1,224 | ₩1,278 | +1.66% | 48.9만 |
|---|
| 2026.01.13 | ₩1,184 | ₩1,269 | ₩1,151 | ₩1,242 | +4.89% | 49.7만 |
|---|
| 2026.01.12 | ₩1,272 | ₩1,272 | ₩1,143 | ₩1,160 | -8.81% | 129.3만 |
|---|
| 2026.01.09 | ₩1,284 | ₩1,324 | ₩1,220 | ₩1,272 | -0.94% | 48.3만 |
|---|
| 2026.01.08 | ₩1,351 | ₩1,374 | ₩1,259 | ₩1,273 | -5.77% | 50.7만 |
|---|
| 2026.01.07 | ₩1,405 | ₩1,431 | ₩1,303 | ₩1,311 | -6.67% | 56.1만 |
|---|
| 2026.01.06 | ₩1,458 | ₩1,485 | ₩1,378 | ₩1,431 | -1.83% | 36.8만 |
|---|
| 2026.01.05 | ₩1,405 | ₩1,468 | ₩1,364 | ₩1,431 | +1.90% | 60.5만 |
|---|
| 2026.01.02 | ₩1,311 | ₩1,405 | ₩1,275 | ₩1,378 | +5.10% | 28.8만 |
|---|
| 2025.12.31 | ₩1,298 | ₩1,351 | ₩1,257 | ₩1,285 | -0.97% | 47.2만 |
|---|
| 2025.12.30 | ₩1,331 | ₩1,364 | ₩1,257 | ₩1,274 | -4.26% | 39만 |
|---|
| 2025.12.29 | ₩1,445 | ₩1,456 | ₩1,285 | ₩1,314 | -9.07% | 68만 |
|---|
| 2025.12.26 | ₩1,458 | ₩1,471 | ₩1,418 | ₩1,445 | -0.92% | 17.5만 |
|---|
| 2025.12.24 | ₩1,445 | ₩1,485 | ₩1,419 | ₩1,458 | +0.93% | 11.2만 |
|---|
| 2025.12.23 | ₩1,471 | ₩1,525 | ₩1,418 | ₩1,445 | -1.82% | 28.1만 |
|---|
| 2025.12.22 | ₩1,498 | ₩1,578 | ₩1,458 | ₩1,498 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,431 | ₩1,512 | ₩1,418 | ₩1,485 | +3.74% | 30.9만 |
|---|
| 2025.12.18 | ₩1,458 | ₩1,527 | ₩1,418 | ₩1,418 | -2.75% | 36.3만 |
|---|
| 2025.12.17 | ₩1,458 | ₩1,538 | ₩1,445 | ₩1,458 | 0.00% | 33.1만 |
|---|
| 2025.12.16 | ₩1,391 | ₩1,471 | ₩1,391 | ₩1,431 | +2.88% | 19.1만 |
|---|
| 2025.12.15 | ₩1,498 | ₩1,538 | ₩1,351 | ₩1,431 | -4.46% | 54.2만 |
|---|
| 2025.12.12 | ₩1,619 | ₩1,619 | ₩1,512 | ₩1,538 | -4.96% | 40.6만 |
|---|
| 2025.12.11 | ₩1,592 | ₩1,672 | ₩1,578 | ₩1,605 | +0.84% | 29.5만 |
|---|
| 2025.12.10 | ₩1,605 | ₩1,659 | ₩1,552 | ₩1,605 | 0.00% | 62만 |
|---|
| 2025.12.09 | ₩1,552 | ₩1,699 | ₩1,552 | ₩1,578 | +1.72% | 60.5만 |
|---|
| 2025.12.08 | ₩1,485 | ₩1,605 | ₩1,445 | ₩1,538 | +3.60% | 46.9만 |
|---|
| 2025.12.05 | ₩1,512 | ₩1,538 | ₩1,471 | ₩1,485 | -1.77% | 30.3만 |
|---|
| 2025.12.04 | ₩1,525 | ₩1,632 | ₩1,418 | ₩1,538 | +0.88% | 81.4만 |
|---|
| 2025.12.03 | ₩1,244 | ₩1,538 | ₩1,244 | ₩1,525 | +22.58% | 318.5만 |
|---|
| 2025.12.02 | ₩1,311 | ₩1,445 | ₩1,187 | ₩1,231 | -6.07% | 115.5만 |
|---|
| 2025.12.01 | ₩1,391 | ₩1,451 | ₩1,301 | ₩1,314 | -5.53% | 55.7만 |
|---|
| 2025.11.28 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,431 | -2.73% | 14.9만 |
|---|
| 2025.11.26 | ₩1,471 | ₩1,498 | ₩1,418 | ₩1,458 | -0.91% | 33.1만 |
|---|
| 2025.11.25 | ₩1,498 | ₩1,537 | ₩1,418 | ₩1,445 | -3.57% | 29만 |
|---|
| 2025.11.24 | ₩1,471 | ₩1,538 | ₩1,418 | ₩1,512 | +2.73% | 36.4만 |
|---|
| 2025.11.21 | ₩1,458 | ₩1,512 | ₩1,378 | ₩1,471 | +0.92% | 53.7만 |
|---|
| 2025.11.20 | ₩1,512 | ₩1,565 | ₩1,405 | ₩1,485 | -1.77% | 61.8만 |
|---|
| 2025.11.19 | ₩1,512 | ₩1,592 | ₩1,331 | ₩1,485 | -1.77% | 102.3만 |
|---|
| 2025.11.18 | ₩1,498 | ₩1,578 | ₩1,445 | ₩1,498 | 0.00% | 28.9만 |
|---|
| 2025.11.17 | ₩1,619 | ₩1,655 | ₩1,498 | ₩1,505 | -7.02% | 38.8만 |
|---|
| 2025.11.14 | ₩1,458 | ₩1,672 | ₩1,204 | ₩1,565 | +7.34% | 77.6만 |
|---|
| 2025.11.13 | ₩1,712 | ₩1,793 | ₩1,605 | ₩1,619 | -5.47% | 59.1만 |
|---|
| 2025.11.12 | ₩1,846 | ₩1,859 | ₩1,712 | ₩1,726 | -6.52% | 44.8만 |
|---|
| 2025.11.11 | ₩1,886 | ₩1,886 | ₩1,786 | ₩1,833 | -2.84% | 21.4만 |
|---|
| 2025.11.10 | ₩1,966 | ₩1,966 | ₩1,846 | ₩1,913 | -2.72% | 41.8만 |
|---|
| 2025.11.07 | ₩1,953 | ₩1,993 | ₩1,806 | ₩1,900 | -2.74% | 42.8만 |
|---|
| 2025.11.06 | ₩2,033 | ₩2,033 | ₩1,900 | ₩2,007 | -1.32% | 49.1만 |
|---|
| 2025.11.05 | ₩1,953 | ₩2,053 | ₩1,900 | ₩2,047 | +4.79% | 69.4만 |
|---|
| 2025.11.04 | ₩1,833 | ₩2,007 | ₩1,686 | ₩1,966 | +7.30% | 160.5만 |
|---|
| 2025.11.03 | ₩1,940 | ₩1,952 | ₩1,806 | ₩1,833 | -5.52% | 35만 |
|---|
| 2025.10.31 | ₩1,846 | ₩1,940 | ₩1,846 | ₩1,913 | +3.62% | 25.2만 |
|---|
| 2025.10.30 | ₩1,940 | ₩1,968 | ₩1,846 | ₩1,859 | -4.14% | 53.7만 |
|---|
| 2025.10.29 | ₩1,980 | ₩2,047 | ₩1,913 | ₩1,966 | -0.68% | 35.4만 |
|---|
| 2025.10.28 | ₩2,060 | ₩2,114 | ₩1,980 | ₩2,007 | -2.60% | 29.6만 |
|---|
| 2025.10.27 | ₩2,114 | ₩2,154 | ₩2,007 | ₩2,060 | -2.53% | 38.5만 |
|---|
| 2025.10.24 | ₩2,100 | ₩2,204 | ₩2,047 | ₩2,100 | 0.00% | 57.9만 |
|---|
| 2025.10.23 | ₩2,167 | ₩2,247 | ₩2,047 | ₩2,100 | -3.09% | 60.4만 |
|---|
| 2025.10.22 | ₩2,328 | ₩2,338 | ₩2,060 | ₩2,154 | -7.47% | 55.8만 |
|---|
| 2025.10.21 | ₩2,301 | ₩2,448 | ₩2,214 | ₩2,368 | +2.91% | 50.4만 |
|---|
| 2025.10.20 | ₩2,314 | ₩2,421 | ₩2,247 | ₩2,301 | -0.58% | 40.8만 |
|---|
| 2025.10.17 | ₩2,381 | ₩2,435 | ₩2,247 | ₩2,314 | -2.81% | 60.4만 |
|---|
| 2025.10.16 | ₩2,461 | ₩2,622 | ₩2,341 | ₩2,395 | -2.72% | 86만 |
|---|
| 2025.10.15 | ₩2,515 | ₩2,528 | ₩2,354 | ₩2,435 | -3.19% | 26.4만 |
|---|
| 2025.10.14 | ₩2,381 | ₩2,635 | ₩2,381 | ₩2,528 | +6.18% | 58.9만 |
|---|
| 2025.10.13 | ₩2,475 | ₩2,568 | ₩2,328 | ₩2,381 | -3.78% | 31.2만 |
|---|
| 2025.10.10 | ₩2,287 | ₩2,528 | ₩2,207 | ₩2,461 | +7.60% | 95.9만 |
|---|