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 | ₩407 | ₩413 | ₩374 | ₩401 | -1.54% | 16.8만 |
| 2026.10.07 | ₩420 | ₩424 | ₩401 | ₩403 | -3.92% | 6.2만 |
| 2026.10.06 | ₩428 | ₩454 | ₩417 | ₩417 | -2.62% | 11.9만 |
| 2026.10.05 | ₩404 | ₩440 | ₩367 | ₩428 | +5.96% | 81.3만 |
| 2026.10.02 | ₩428 | ₩428 | ₩401 | ₩405 | -5.41% | 18.2만 |
| 2026.10.01 | ₩422 | ₩441 | ₩402 | ₩416 | -1.46% | 13.3만 |
| 2026.09.30 | ₩413 | ₩430 | ₩389 |
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 | ₩418 | ₩422 | -9.69% | 43.3만 |
|---|
| 2026.09.25 | ₩479 | ₩494 | ₩455 | ₩457 | -4.49% | 20.1만 |
|---|
| 2026.09.24 | ₩483 | ₩495 | ₩456 | ₩476 | -1.36% | 32.4만 |
|---|
| 2026.09.23 | ₩508 | ₩535 | ₩453 | ₩482 | -5.05% | 47.5만 |
|---|
| 2026.09.22 | ₩505 | ₩527 | ₩481 | ₩495 | -2.14% | 19.1만 |
|---|
| 2026.09.21 | ₩508 | ₩515 | ₩481 | ₩485 | -4.47% | 28.1만 |
|---|
| 2026.09.18 | ₩534 | ₩542 | ₩425 | ₩500 | -6.46% | 23.4만 |
|---|
| 2026.09.17 | ₩586 | ₩601 | ₩495 | ₩511 | -12.90% | 39.8만 |
|---|
| 2026.09.16 | ₩564 | ₩577 | ₩404 | ₩552 | -2.02% | 233.1만 |
|---|
| 2026.09.15 | ₩680 | ₩689 | ₩568 | ₩585 | -13.95% | 79.2만 |
|---|
| 2026.09.14 | ₩700 | ₩735 | ₩680 | ₩689 | -1.56% | 21.5만 |
|---|
| 2026.09.11 | ₩733 | ₩769 | ₩697 | ₩717 | -2.22% | 20.7만 |
|---|
| 2026.09.10 | ₩713 | ₩748 | ₩695 | ₩720 | +1.01% | 30만 |
|---|
| 2026.09.09 | ₩815 | ₩845 | ₩722 | ₩739 | -9.39% | 48.4만 |
|---|
| 2026.09.08 | ₩869 | ₩899 | ₩817 | ₩820 | -5.62% | 38.3만 |
|---|
| 2026.09.04 | ₩810 | ₩891 | ₩801 | ₩882 | +8.96% | 69.9만 |
|---|
| 2026.09.03 | ₩822 | ₩842 | ₩802 | ₩832 | +1.22% | 30.4만 |
|---|
| 2026.09.02 | ₩796 | ₩855 | ₩795 | ₩812 | +2.07% | 20.8만 |
|---|
| 2026.09.01 | ₩830 | ₩852 | ₩803 | ₩806 | -2.91% | 36.8만 |
|---|
| 2026.08.31 | ₩873 | ₩873 | ₩815 | ₩841 | -3.58% | 29.7만 |
|---|
| 2026.08.28 | ₩873 | ₩890 | ₩817 | ₩849 | -2.74% | 45.7만 |
|---|
| 2026.08.27 | ₩938 | ₩962 | ₩843 | ₩867 | -7.56% | 75.9만 |
|---|
| 2026.08.26 | ₩923 | ₩991 | ₩923 | ₩952 | +3.16% | 58.7만 |
|---|
| 2026.08.25 | ₩936 | ₩949 | ₩891 | ₩943 | +0.81% | 24.5만 |
|---|
| 2026.08.24 | ₩916 | ₩950 | ₩883 | ₩928 | +1.37% | 40.2만 |
|---|
| 2026.08.21 | ₩936 | ₩975 | ₩882 | ₩907 | -3.03% | 36.5만 |
|---|
| 2026.08.20 | ₩962 | ₩964 | ₩902 | ₩932 | -3.15% | 39.2만 |
|---|
| 2026.08.19 | ₩989 | ₩1,030 | ₩962 | ₩964 | -2.57% | 59.6만 |
|---|
| 2026.08.18 | ₩962 | ₩976 | ₩909 | ₩941 | -2.26% | 60.4만 |
|---|
| 2026.08.17 | ₩964 | ₩1,096 | ₩941 | ₩953 | -1.05% | 247.7만 |
|---|
| 2026.08.14 | ₩930 | ₩987 | ₩871 | ₩909 | -2.27% | 110만 |
|---|
| 2026.08.13 | ₩874 | ₩953 | ₩818 | ₩926 | +5.96% | 132.5만 |
|---|
| 2026.08.12 | ₩758 | ₩869 | ₩749 | ₩833 | +9.86% | 139.6만 |
|---|
| 2026.08.11 | ₩734 | ₩778 | ₩722 | ₩742 | +1.11% | 38.6만 |
|---|
| 2026.08.10 | ₩750 | ₩789 | ₩708 | ₩743 | -0.93% | 37만 |
|---|
| 2026.08.07 | ₩755 | ₩762 | ₩722 | ₩750 | -0.64% | 41.1만 |
|---|
| 2026.08.06 | ₩722 | ₩760 | ₩701 | ₩742 | +2.85% | 50.2만 |
|---|
| 2026.08.05 | ₩746 | ₩787 | ₩675 | ₩714 | -4.21% | 56.2만 |
|---|
| 2026.08.04 | ₩735 | ₩831 | ₩725 | ₩746 | +1.45% | 105.6만 |
|---|
| 2026.08.03 | ₩718 | ₩773 | ₩695 | ₩746 | +3.93% | 57.7만 |
|---|
| 2026.07.31 | ₩723 | ₩762 | ₩696 | ₩720 | -0.43% | 73.4만 |
|---|
| 2026.07.30 | ₩869 | ₩953 | ₩649 | ₩748 | -13.86% | 406.8만 |
|---|
| 2026.07.29 | ₩923 | ₩969 | ₩854 | ₩869 | -5.92% | 56.9만 |
|---|
| 2026.07.28 | ₩921 | ₩1,002 | ₩890 | ₩943 | +2.45% | 101.1만 |
|---|
| 2026.07.27 | ₩1,123 | ₩1,127 | ₩870 | ₩925 | -17.57% | 171.1만 |
|---|
| 2026.07.24 | ₩1,118 | ₩1,203 | ₩1,083 | ₩1,133 | +1.30% | 45.9만 |
|---|
| 2026.07.23 | ₩1,163 | ₩1,256 | ₩1,002 | ₩1,123 | -3.41% | 120.3만 |
|---|
| 2026.07.22 | ₩1,203 | ₩1,230 | ₩1,083 | ₩1,203 | +0.02% | 161.9만 |
|---|
| 2026.07.21 | ₩1,430 | ₩1,467 | ₩1,220 | ₩1,246 | -12.90% | 253.4만 |
|---|
| 2026.07.20 | ₩1,550 | ₩1,564 | ₩1,403 | ₩1,430 | -7.76% | 169만 |
|---|
| 2026.07.17 | ₩1,484 | ₩1,610 | ₩1,484 | ₩1,537 | +3.60% | 58.2만 |
|---|
| 2026.07.16 | ₩1,671 | ₩1,677 | ₩1,504 | ₩1,524 | -8.80% | 118.5만 |
|---|
| 2026.07.15 | ₩1,871 | ₩1,871 | ₩1,671 | ₩1,711 | -8.57% | 120.1만 |
|---|
| 2026.07.14 | ₩1,577 | ₩1,992 | ₩1,497 | ₩1,871 | +18.64% | 297.5만 |
|---|
| 2026.07.13 | ₩1,671 | ₩1,671 | ₩1,444 | ₩1,524 | -8.80% | 207.3만 |
|---|
| 2026.07.10 | ₩1,965 | ₩2,045 | ₩1,684 | ₩1,711 | -12.93% | 189만 |
|---|
| 2026.07.09 | ₩1,898 | ₩2,005 | ₩1,831 | ₩1,951 | +2.82% | 79.8만 |
|---|
| 2026.07.08 | ₩1,951 | ₩2,058 | ₩1,764 | ₩1,911 | -2.05% | 190만 |
|---|
| 2026.07.07 | ₩2,032 | ₩2,032 | ₩1,925 | ₩1,965 | -3.29% | 108.6만 |
|---|
| 2026.07.06 | ₩2,058 | ₩2,125 | ₩1,945 | ₩2,018 | -1.95% | 129.3만 |
|---|
| 2026.07.02 | ₩2,286 | ₩2,339 | ₩1,951 | ₩2,032 | -11.11% | 209.4만 |
|---|
| 2026.07.01 | ₩2,005 | ₩2,339 | ₩1,978 | ₩2,245 | +12.00% | 288.2만 |
|---|
| 2026.06.30 | ₩2,005 | ₩2,058 | ₩1,871 | ₩2,005 | 0.00% | 226.1만 |
|---|
| 2026.06.29 | ₩1,818 | ₩2,245 | ₩1,804 | ₩2,112 | +16.18% | 755.7만 |
|---|
| 2026.06.26 | ₩1,764 | ₩1,938 | ₩1,756 | ₩1,764 | 0.00% | 147.3만 |
|---|
| 2026.06.25 | ₩1,992 | ₩2,045 | ₩1,684 | ₩1,804 | -9.40% | 305.3만 |
|---|
| 2026.06.24 | ₩1,965 | ₩2,232 | ₩1,898 | ₩1,965 | 0.00% | 376.3만 |
|---|
| 2026.06.23 | ₩1,831 | ₩2,219 | ₩1,818 | ₩2,005 | +9.49% | 521.9만 |
|---|
| 2026.06.22 | ₩1,631 | ₩2,165 | ₩1,570 | ₩1,898 | +16.39% | 2975.5만 |
|---|
| 2026.06.18 | ₩1,377 | ₩1,671 | ₩1,377 | ₩1,564 | +13.59% | 625.2만 |
|---|
| 2026.06.17 | ₩1,153 | ₩1,403 | ₩1,133 | ₩1,403 | +21.77% | 434.2만 |
|---|
| 2026.06.16 | ₩1,128 | ₩1,216 | ₩1,056 | ₩1,188 | +5.37% | 324.9만 |
|---|
| 2026.06.15 | ₩1,510 | ₩1,510 | ₩1,044 | ₩1,169 | -22.58% | 9516.2만 |
|---|
| 2026.06.12 | ₩1,183 | ₩1,236 | ₩1,109 | ₩1,163 | -1.71% | 71만 |
|---|
| 2026.06.11 | ₩1,230 | ₩1,230 | ₩1,113 | ₩1,216 | -1.11% | 58.2만 |
|---|
| 2026.06.10 | ₩971 | ₩1,243 | ₩964 | ₩1,189 | +22.43% | 129.5만 |
|---|
| 2026.06.09 | ₩1,154 | ₩1,186 | ₩922 | ₩949 | -17.76% | 737만 |
|---|
| 2026.06.08 | ₩1,176 | ₩1,256 | ₩1,109 | ₩1,187 | +0.95% | 113.2만 |
|---|
| 2026.06.05 | ₩1,136 | ₩1,139 | ₩1,048 | ₩1,129 | -0.65% | 56.1만 |
|---|
| 2026.06.04 | ₩989 | ₩1,176 | ₩976 | ₩1,141 | +15.32% | 95.8만 |
|---|
| 2026.06.03 | ₩1,025 | ₩1,025 | ₩945 | ₩989 | -3.51% | 25만 |
|---|
| 2026.06.02 | ₩1,040 | ₩1,110 | ₩949 | ₩1,026 | -1.31% | 44.7만 |
|---|
| 2026.06.01 | ₩1,058 | ₩1,109 | ₩935 | ₩1,009 | -4.61% | 84만 |
|---|
| 2026.05.29 | ₩976 | ₩1,163 | ₩909 | ₩1,056 | +8.22% | 236.9만 |
|---|
| 2026.05.28 | ₩842 | ₩976 | ₩804 | ₩949 | +12.70% | 99.2만 |
|---|
| 2026.05.27 | ₩815 | ₩869 | ₩790 | ₩818 | +0.30% | 43.9만 |
|---|
| 2026.05.26 | ₩736 | ₩922 | ₩736 | ₩818 | +11.17% | 218.9만 |
|---|
| 2026.05.22 | ₩734 | ₩762 | ₩712 | ₩712 | -3.08% | 23.6만 |
|---|
| 2026.05.21 | ₩696 | ₩755 | ₩688 | ₩734 | +5.35% | 62.1만 |
|---|
| 2026.05.20 | ₩679 | ₩748 | ₩659 | ₩696 | +2.58% | 48.5만 |
|---|
| 2026.05.19 | ₩719 | ₩750 | ₩690 | ₩690 | -4.00% | 29.3만 |
|---|
| 2026.05.18 | ₩775 | ₩789 | ₩731 | ₩739 | -4.66% | 63.3만 |
|---|
| 2026.05.15 | ₩809 | ₩832 | ₩775 | ₩790 | -2.31% | 77.4만 |
|---|
| 2026.05.14 | ₩848 | ₩848 | ₩755 | ₩775 | -8.56% | 136.2만 |
|---|
| 2026.05.13 | ₩762 | ₩870 | ₩748 | ₩842 | +10.53% | 97.5만 |
|---|
| 2026.05.12 | ₩805 | ₩808 | ₩762 | ₩762 | -5.38% | 29.7만 |
|---|
| 2026.05.11 | ₩842 | ₩868 | ₩793 | ₩793 | -5.87% | 31.4만 |
|---|
| 2026.05.08 | ₩882 | ₩904 | ₩822 | ₩841 | -4.64% | 35.7만 |
|---|
| 2026.05.07 | ₩829 | ₩895 | ₩821 | ₩881 | +6.32% | 31.5만 |
|---|
| 2026.05.06 | ₩789 | ₩878 | ₩756 | ₩845 | +7.10% | 51.3만 |
|---|
| 2026.05.05 | ₩830 | ₩842 | ₩789 | ₩798 | -3.80% | 38.1만 |
|---|
| 2026.05.04 | ₩802 | ₩864 | ₩790 | ₩846 | +5.47% | 40.7만 |
|---|
| 2026.05.01 | ₩813 | ₩873 | ₩804 | ₩806 | -0.77% | 37.2만 |
|---|
| 2026.04.30 | ₩748 | ₩839 | ₩742 | ₩802 | +7.18% | 38.8만 |
|---|
| 2026.04.29 | ₩775 | ₩788 | ₩735 | ₩749 | -3.29% | 30.9만 |
|---|
| 2026.04.28 | ₩781 | ₩817 | ₩764 | ₩783 | +0.17% | 25.5만 |
|---|
| 2026.04.27 | ₩817 | ₩833 | ₩775 | ₩786 | -3.75% | 39.3만 |
|---|
| 2026.04.24 | ₩830 | ₩847 | ₩796 | ₩822 | -1.00% | 29.3만 |
|---|
| 2026.04.23 | ₩855 | ₩875 | ₩804 | ₩821 | -3.98% | 49.9만 |
|---|
| 2026.04.22 | ₩916 | ₩949 | ₩842 | ₩885 | -3.37% | 72.8만 |
|---|
| 2026.04.21 | ₩871 | ₩918 | ₩851 | ₩898 | +3.08% | 58.1만 |
|---|
| 2026.04.20 | ₩909 | ₩939 | ₩835 | ₩858 | -5.65% | 39.5만 |
|---|
| 2026.04.17 | ₩882 | ₩941 | ₩856 | ₩896 | +1.53% | 92.7만 |
|---|
| 2026.04.16 | ₩995 | ₩1,031 | ₩826 | ₩835 | -16.05% | 130.8만 |
|---|
| 2026.04.15 | ₩863 | ₩1,132 | ₩861 | ₩1,004 | +16.29% | 221.1만 |
|---|
| 2026.04.14 | ₩1,224 | ₩1,224 | ₩1,125 | ₩1,210 | -1.10% | 89.1만 |
|---|
| 2026.04.13 | ₩1,053 | ₩1,203 | ₩1,002 | ₩1,192 | +13.20% | 129.7만 |
|---|
| 2026.04.10 | ₩1,029 | ₩1,149 | ₩1,011 | ₩1,057 | +2.73% | 118.7만 |
|---|
| 2026.04.09 | ₩1,043 | ₩1,104 | ₩970 | ₩1,036 | -0.67% | 76.5만 |
|---|
| 2026.04.08 | ₩1,087 | ₩1,150 | ₩1,033 | ₩1,067 | -1.85% | 107.5만 |
|---|
| 2026.04.07 | ₩997 | ₩1,069 | ₩889 | ₩1,043 | +4.52% | 108.5만 |
|---|
| 2026.04.06 | ₩1,136 | ₩1,190 | ₩897 | ₩992 | -12.72% | 264.6만 |
|---|
| 2026.04.02 | ₩1,363 | ₩1,390 | ₩1,118 | ₩1,270 | -6.85% | 226.3만 |
|---|
| 2026.04.01 | ₩1,417 | ₩1,423 | ₩1,363 | ₩1,377 | -2.83% | 61.8만 |
|---|
| 2026.03.31 | ₩1,377 | ₩1,444 | ₩1,377 | ₩1,423 | +3.40% | 48.8만 |
|---|
| 2026.03.30 | ₩1,550 | ₩1,550 | ₩1,350 | ₩1,377 | -11.21% | 93만 |
|---|
| 2026.03.27 | ₩1,417 | ₩1,564 | ₩1,378 | ₩1,537 | +8.49% | 68만 |
|---|
| 2026.03.26 | ₩1,550 | ₩1,564 | ₩1,377 | ₩1,444 | -6.90% | 121.5만 |
|---|
| 2026.03.25 | ₩1,484 | ₩1,591 | ₩1,403 | ₩1,591 | +7.21% | 183.4만 |
|---|
| 2026.03.24 | ₩1,085 | ₩1,484 | ₩1,085 | ₩1,444 | +33.09% | 592만 |
|---|
| 2026.03.23 | ₩1,123 | ₩1,123 | ₩1,022 | ₩1,087 | -3.21% | 79.4만 |
|---|
| 2026.03.20 | ₩1,109 | ₩1,176 | ₩1,003 | ₩1,069 | -3.61% | 174.3만 |
|---|
| 2026.03.19 | ₩963 | ₩1,069 | ₩896 | ₩1,061 | +10.22% | 307.3만 |
|---|
| 2026.03.18 | ₩943 | ₩976 | ₩862 | ₩896 | -4.99% | 66.4만 |
|---|
| 2026.03.17 | ₩1,031 | ₩1,037 | ₩858 | ₩960 | -6.89% | 158.5만 |
|---|
| 2026.03.16 | ₩779 | ₩989 | ₩768 | ₩909 | +16.62% | 231.3만 |
|---|
| 2026.03.13 | ₩751 | ₩771 | ₩728 | ₩758 | +0.91% | 23.9만 |
|---|
| 2026.03.12 | ₩769 | ₩779 | ₩739 | ₩760 | -1.13% | 29.6만 |
|---|
| 2026.03.11 | ₩720 | ₩762 | ₩720 | ₩759 | +5.44% | 19.1만 |
|---|
| 2026.03.10 | ₩685 | ₩762 | ₩685 | ₩724 | +5.69% | 45.6만 |
|---|
| 2026.03.09 | ₩722 | ₩722 | ₩671 | ₩694 | -3.89% | 32.7만 |
|---|
| 2026.03.06 | ₩682 | ₩725 | ₩682 | ₩701 | +2.82% | 31.2만 |
|---|
| 2026.03.05 | ₩689 | ₩735 | ₩671 | ₩694 | +0.70% | 36.8만 |
|---|
| 2026.03.04 | ₩696 | ₩748 | ₩695 | ₩695 | -0.13% | 36.5만 |
|---|
| 2026.03.03 | ₩702 | ₩735 | ₩679 | ₩705 | +0.44% | 32.4만 |
|---|
| 2026.03.02 | ₩771 | ₩775 | ₩708 | ₩708 | -8.15% | 31.5만 |
|---|
| 2026.02.27 | ₩786 | ₩795 | ₩722 | ₩728 | -7.40% | 48.7만 |
|---|
| 2026.02.26 | ₩747 | ₩845 | ₩735 | ₩802 | +7.32% | 65.3만 |
|---|
| 2026.02.25 | ₩731 | ₩760 | ₩709 | ₩748 | +2.38% | 46.4만 |
|---|
| 2026.02.24 | ₩674 | ₩748 | ₩674 | ₩714 | +5.87% | 44.9만 |
|---|
| 2026.02.23 | ₩697 | ₩712 | ₩671 | ₩680 | -2.42% | 23.5만 |
|---|
| 2026.02.20 | ₩698 | ₩735 | ₩681 | ₩699 | +0.10% | 58.7만 |
|---|
| 2026.02.19 | ₩722 | ₩748 | ₩686 | ₩710 | -1.65% | 39.4만 |
|---|
| 2026.02.18 | ₩708 | ₩815 | ₩707 | ₩762 | +7.65% | 52만 |
|---|
| 2026.02.17 | ₩703 | ₩722 | ₩633 | ₩696 | -0.89% | 47.8만 |
|---|
| 2026.02.13 | ₩676 | ₩750 | ₩676 | ₩710 | +5.07% | 37만 |
|---|
| 2026.02.12 | ₩736 | ₩770 | ₩673 | ₩691 | -6.17% | 54.3만 |
|---|
| 2026.02.11 | ₩815 | ₩815 | ₩738 | ₩762 | -6.56% | 70.3만 |
|---|
| 2026.02.10 | ₩751 | ₩842 | ₩729 | ₩789 | +4.98% | 135만 |
|---|
| 2026.02.09 | ₩727 | ₩772 | ₩700 | ₩728 | +0.18% | 54.5만 |
|---|
| 2026.02.06 | ₩672 | ₩786 | ₩672 | ₩727 | +8.15% | 101.8만 |
|---|
| 2026.02.05 | ₩708 | ₩748 | ₩643 | ₩658 | -6.99% | 71.9만 |
|---|
| 2026.02.04 | ₩764 | ₩775 | ₩670 | ₩730 | -4.51% | 73.2만 |
|---|
| 2026.02.03 | ₩854 | ₩855 | ₩722 | ₩764 | -10.46% | 129.8만 |
|---|
| 2026.02.02 | ₩935 | ₩962 | ₩804 | ₩842 | -10.03% | 82.4만 |
|---|
| 2026.01.30 | ₩1,096 | ₩1,136 | ₩887 | ₩965 | -11.99% | 147.9만 |
|---|
| 2026.01.29 | ₩1,176 | ₩1,200 | ₩1,049 | ₩1,089 | -7.38% | 105.3만 |
|---|
| 2026.01.28 | ₩1,224 | ₩1,252 | ₩1,190 | ₩1,190 | -2.83% | 33.7만 |
|---|
| 2026.01.27 | ₩1,230 | ₩1,256 | ₩1,165 | ₩1,235 | +0.43% | 56.2만 |
|---|
| 2026.01.26 | ₩1,312 | ₩1,329 | ₩1,204 | ₩1,230 | -6.30% | 31.5만 |
|---|
| 2026.01.23 | ₩1,326 | ₩1,444 | ₩1,283 | ₩1,311 | -1.13% | 61.5만 |
|---|
| 2026.01.22 | ₩1,217 | ₩1,377 | ₩1,217 | ₩1,321 | +8.54% | 49.6만 |
|---|
| 2026.01.21 | ₩1,190 | ₩1,270 | ₩1,156 | ₩1,256 | +5.62% | 41.3만 |
|---|
| 2026.01.20 | ₩1,174 | ₩1,296 | ₩1,129 | ₩1,187 | +1.17% | 50.1만 |
|---|
| 2026.01.16 | ₩1,230 | ₩1,243 | ₩1,184 | ₩1,198 | -2.55% | 16.6만 |
|---|
| 2026.01.15 | ₩1,283 | ₩1,290 | ₩1,220 | ₩1,223 | -4.68% | 21.9만 |
|---|
| 2026.01.14 | ₩1,256 | ₩1,317 | ₩1,223 | ₩1,277 | +1.66% | 48.9만 |
|---|
| 2026.01.13 | ₩1,183 | ₩1,268 | ₩1,150 | ₩1,241 | +4.89% | 49.7만 |
|---|
| 2026.01.12 | ₩1,271 | ₩1,271 | ₩1,142 | ₩1,159 | -8.81% | 129.3만 |
|---|
| 2026.01.09 | ₩1,283 | ₩1,323 | ₩1,219 | ₩1,271 | -0.94% | 48.3만 |
|---|
| 2026.01.08 | ₩1,350 | ₩1,373 | ₩1,258 | ₩1,272 | -5.77% | 50.7만 |
|---|
| 2026.01.07 | ₩1,403 | ₩1,430 | ₩1,302 | ₩1,310 | -6.67% | 56.1만 |
|---|
| 2026.01.06 | ₩1,457 | ₩1,484 | ₩1,377 | ₩1,430 | -1.83% | 36.8만 |
|---|
| 2026.01.05 | ₩1,403 | ₩1,467 | ₩1,363 | ₩1,430 | +1.90% | 60.5만 |
|---|
| 2026.01.02 | ₩1,310 | ₩1,403 | ₩1,274 | ₩1,377 | +5.10% | 28.8만 |
|---|
| 2025.12.31 | ₩1,296 | ₩1,350 | ₩1,256 | ₩1,284 | -0.97% | 47.2만 |
|---|
| 2025.12.30 | ₩1,330 | ₩1,363 | ₩1,256 | ₩1,273 | -4.26% | 39만 |
|---|
| 2025.12.29 | ₩1,444 | ₩1,455 | ₩1,284 | ₩1,313 | -9.07% | 68만 |
|---|
| 2025.12.26 | ₩1,457 | ₩1,470 | ₩1,417 | ₩1,444 | -0.92% | 17.5만 |
|---|
| 2025.12.24 | ₩1,444 | ₩1,484 | ₩1,418 | ₩1,457 | +0.93% | 11.2만 |
|---|
| 2025.12.23 | ₩1,470 | ₩1,524 | ₩1,417 | ₩1,444 | -1.82% | 28.1만 |
|---|
| 2025.12.22 | ₩1,497 | ₩1,577 | ₩1,457 | ₩1,497 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,430 | ₩1,510 | ₩1,417 | ₩1,484 | +3.74% | 30.9만 |
|---|
| 2025.12.18 | ₩1,457 | ₩1,526 | ₩1,417 | ₩1,417 | -2.75% | 36.3만 |
|---|
| 2025.12.17 | ₩1,457 | ₩1,537 | ₩1,444 | ₩1,457 | 0.00% | 33.1만 |
|---|
| 2025.12.16 | ₩1,390 | ₩1,470 | ₩1,390 | ₩1,430 | +2.88% | 19.1만 |
|---|
| 2025.12.15 | ₩1,497 | ₩1,537 | ₩1,350 | ₩1,430 | -4.46% | 54.2만 |
|---|
| 2025.12.12 | ₩1,617 | ₩1,617 | ₩1,510 | ₩1,537 | -4.96% | 40.6만 |
|---|
| 2025.12.11 | ₩1,591 | ₩1,671 | ₩1,577 | ₩1,604 | +0.84% | 29.5만 |
|---|
| 2025.12.10 | ₩1,604 | ₩1,657 | ₩1,550 | ₩1,604 | 0.00% | 62만 |
|---|
| 2025.12.09 | ₩1,550 | ₩1,697 | ₩1,550 | ₩1,577 | +1.72% | 60.5만 |
|---|
| 2025.12.08 | ₩1,484 | ₩1,604 | ₩1,444 | ₩1,537 | +3.60% | 46.9만 |
|---|
| 2025.12.05 | ₩1,510 | ₩1,537 | ₩1,470 | ₩1,484 | -1.77% | 30.3만 |
|---|
| 2025.12.04 | ₩1,524 | ₩1,631 | ₩1,417 | ₩1,537 | +0.88% | 81.4만 |
|---|
| 2025.12.03 | ₩1,243 | ₩1,537 | ₩1,243 | ₩1,524 | +22.58% | 318.5만 |
|---|
| 2025.12.02 | ₩1,310 | ₩1,444 | ₩1,186 | ₩1,230 | -6.07% | 115.5만 |
|---|
| 2025.12.01 | ₩1,390 | ₩1,450 | ₩1,300 | ₩1,313 | -5.53% | 55.7만 |
|---|
| 2025.11.28 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,430 | -2.73% | 14.9만 |
|---|
| 2025.11.26 | ₩1,470 | ₩1,497 | ₩1,417 | ₩1,457 | -0.91% | 33.1만 |
|---|
| 2025.11.25 | ₩1,497 | ₩1,536 | ₩1,417 | ₩1,444 | -3.57% | 29만 |
|---|
| 2025.11.24 | ₩1,470 | ₩1,537 | ₩1,417 | ₩1,510 | +2.73% | 36.4만 |
|---|
| 2025.11.21 | ₩1,457 | ₩1,510 | ₩1,377 | ₩1,470 | +0.92% | 53.7만 |
|---|
| 2025.11.20 | ₩1,510 | ₩1,564 | ₩1,403 | ₩1,484 | -1.77% | 61.8만 |
|---|
| 2025.11.19 | ₩1,510 | ₩1,591 | ₩1,330 | ₩1,484 | -1.77% | 102.3만 |
|---|
| 2025.11.18 | ₩1,497 | ₩1,577 | ₩1,444 | ₩1,497 | 0.00% | 28.9만 |
|---|
| 2025.11.17 | ₩1,617 | ₩1,654 | ₩1,497 | ₩1,504 | -7.02% | 38.8만 |
|---|
| 2025.11.14 | ₩1,457 | ₩1,671 | ₩1,203 | ₩1,564 | +7.34% | 77.6만 |
|---|
| 2025.11.13 | ₩1,711 | ₩1,791 | ₩1,604 | ₩1,617 | -5.47% | 59.1만 |
|---|
| 2025.11.12 | ₩1,844 | ₩1,858 | ₩1,711 | ₩1,724 | -6.52% | 44.8만 |
|---|
| 2025.11.11 | ₩1,885 | ₩1,885 | ₩1,784 | ₩1,831 | -2.84% | 21.4만 |
|---|
| 2025.11.10 | ₩1,965 | ₩1,965 | ₩1,844 | ₩1,911 | -2.72% | 41.8만 |
|---|
| 2025.11.07 | ₩1,951 | ₩1,992 | ₩1,804 | ₩1,898 | -2.74% | 42.8만 |
|---|
| 2025.11.06 | ₩2,032 | ₩2,032 | ₩1,898 | ₩2,005 | -1.32% | 49.1만 |
|---|
| 2025.11.05 | ₩1,951 | ₩2,052 | ₩1,898 | ₩2,045 | +4.79% | 69.4만 |
|---|
| 2025.11.04 | ₩1,831 | ₩2,005 | ₩1,684 | ₩1,965 | +7.30% | 160.5만 |
|---|
| 2025.11.03 | ₩1,938 | ₩1,950 | ₩1,804 | ₩1,831 | -5.52% | 35만 |
|---|
| 2025.10.31 | ₩1,844 | ₩1,938 | ₩1,844 | ₩1,911 | +3.62% | 25.2만 |
|---|
| 2025.10.30 | ₩1,938 | ₩1,966 | ₩1,844 | ₩1,858 | -4.14% | 53.7만 |
|---|
| 2025.10.29 | ₩1,978 | ₩2,045 | ₩1,911 | ₩1,965 | -0.68% | 35.4만 |
|---|
| 2025.10.28 | ₩2,058 | ₩2,112 | ₩1,978 | ₩2,005 | -2.60% | 29.6만 |
|---|
| 2025.10.27 | ₩2,112 | ₩2,152 | ₩2,005 | ₩2,058 | -2.53% | 38.5만 |
|---|
| 2025.10.24 | ₩2,098 | ₩2,202 | ₩2,045 | ₩2,098 | 0.00% | 57.9만 |
|---|
| 2025.10.23 | ₩2,165 | ₩2,245 | ₩2,045 | ₩2,098 | -3.09% | 60.4만 |
|---|
| 2025.10.22 | ₩2,326 | ₩2,336 | ₩2,058 | ₩2,152 | -7.47% | 55.8만 |
|---|
| 2025.10.21 | ₩2,299 | ₩2,446 | ₩2,212 | ₩2,366 | +2.91% | 50.4만 |
|---|
| 2025.10.20 | ₩2,312 | ₩2,419 | ₩2,246 | ₩2,299 | -0.58% | 40.8만 |
|---|
| 2025.10.17 | ₩2,379 | ₩2,433 | ₩2,245 | ₩2,312 | -2.81% | 60.4만 |
|---|
| 2025.10.16 | ₩2,459 | ₩2,620 | ₩2,339 | ₩2,392 | -2.72% | 86만 |
|---|
| 2025.10.15 | ₩2,513 | ₩2,526 | ₩2,352 | ₩2,433 | -3.19% | 26.4만 |
|---|
| 2025.10.14 | ₩2,379 | ₩2,633 | ₩2,379 | ₩2,526 | +6.18% | 58.9만 |
|---|
| 2025.10.13 | ₩2,473 | ₩2,566 | ₩2,326 | ₩2,379 | -3.78% | 31.2만 |
|---|
| 2025.10.10 | ₩2,286 | ₩2,526 | ₩2,205 | ₩2,459 | +7.60% | 95.9만 |
|---|