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 | ₩378 | ₩381 | -3.72% | 8만 |
| 2026.10.08 | ₩408 | ₩414 | ₩375 | ₩402 | -1.54% | 16.8만 |
| 2026.10.07 | ₩420 | ₩424 | ₩402 | ₩404 | -3.92% | 6.2만 |
| 2026.10.06 | ₩429 | ₩455 | ₩418 | ₩418 | -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 | ₩442 | ₩403 | ₩417 | -1.46% | 13.3만 |
| 2026.09.30 | ₩413 | ₩431 | ₩390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426 |
| +2.98% |
| 37.2만 |
| 2026.09.29 | ₩428 | ₩452 | ₩417 | ₩418 | -2.47% | 17.4만 |
|---|
| 2026.09.28 | ₩469 | ₩477 | ₩419 | ₩423 | -9.69% | 43.3만 |
|---|
| 2026.09.25 | ₩479 | ₩495 | ₩455 | ₩458 | -4.49% | 20.1만 |
|---|
| 2026.09.24 | ₩483 | ₩495 | ₩457 | ₩477 | -1.36% | 32.4만 |
|---|
| 2026.09.23 | ₩509 | ₩535 | ₩454 | ₩483 | -5.05% | 47.5만 |
|---|
| 2026.09.22 | ₩506 | ₩528 | ₩482 | ₩495 | -2.14% | 19.1만 |
|---|
| 2026.09.21 | ₩509 | ₩515 | ₩482 | ₩486 | -4.47% | 28.1만 |
|---|
| 2026.09.18 | ₩535 | ₩543 | ₩426 | ₩500 | -6.46% | 23.4만 |
|---|
| 2026.09.17 | ₩587 | ₩602 | ₩495 | ₩512 | -12.90% | 39.8만 |
|---|
| 2026.09.16 | ₩565 | ₩578 | ₩404 | ₩553 | -2.02% | 233.1만 |
|---|
| 2026.09.15 | ₩681 | ₩690 | ₩569 | ₩586 | -13.95% | 79.2만 |
|---|
| 2026.09.14 | ₩701 | ₩736 | ₩681 | ₩690 | -1.56% | 21.5만 |
|---|
| 2026.09.11 | ₩734 | ₩770 | ₩698 | ₩718 | -2.22% | 20.7만 |
|---|
| 2026.09.10 | ₩714 | ₩749 | ₩696 | ₩721 | +1.01% | 30만 |
|---|
| 2026.09.09 | ₩817 | ₩846 | ₩723 | ₩740 | -9.39% | 48.4만 |
|---|
| 2026.09.08 | ₩870 | ₩900 | ₩818 | ₩821 | -5.62% | 38.3만 |
|---|
| 2026.09.04 | ₩811 | ₩892 | ₩802 | ₩883 | +8.96% | 69.9만 |
|---|
| 2026.09.03 | ₩823 | ₩843 | ₩803 | ₩833 | +1.22% | 30.4만 |
|---|
| 2026.09.02 | ₩797 | ₩857 | ₩796 | ₩814 | +2.07% | 20.8만 |
|---|
| 2026.09.01 | ₩832 | ₩854 | ₩804 | ₩807 | -2.91% | 36.8만 |
|---|
| 2026.08.31 | ₩874 | ₩874 | ₩817 | ₩843 | -3.58% | 29.7만 |
|---|
| 2026.08.28 | ₩874 | ₩892 | ₩818 | ₩850 | -2.74% | 45.7만 |
|---|
| 2026.08.27 | ₩940 | ₩964 | ₩844 | ₩869 | -7.56% | 75.9만 |
|---|
| 2026.08.26 | ₩924 | ₩993 | ₩924 | ₩953 | +3.16% | 58.7만 |
|---|
| 2026.08.25 | ₩937 | ₩950 | ₩892 | ₩945 | +0.81% | 24.5만 |
|---|
| 2026.08.24 | ₩917 | ₩951 | ₩884 | ₩930 | +1.37% | 40.2만 |
|---|
| 2026.08.21 | ₩937 | ₩976 | ₩883 | ₩909 | -3.03% | 36.5만 |
|---|
| 2026.08.20 | ₩964 | ₩965 | ₩904 | ₩933 | -3.15% | 39.2만 |
|---|
| 2026.08.19 | ₩991 | ₩1,032 | ₩964 | ₩965 | -2.57% | 59.6만 |
|---|
| 2026.08.18 | ₩964 | ₩977 | ₩910 | ₩942 | -2.26% | 60.4만 |
|---|
| 2026.08.17 | ₩965 | ₩1,098 | ₩943 | ₩955 | -1.05% | 247.7만 |
|---|
| 2026.08.14 | ₩931 | ₩988 | ₩872 | ₩910 | -2.27% | 110만 |
|---|
| 2026.08.13 | ₩875 | ₩954 | ₩819 | ₩928 | +5.96% | 132.5만 |
|---|
| 2026.08.12 | ₩759 | ₩870 | ₩750 | ₩834 | +9.86% | 139.6만 |
|---|
| 2026.08.11 | ₩735 | ₩779 | ₩723 | ₩743 | +1.11% | 38.6만 |
|---|
| 2026.08.10 | ₩751 | ₩790 | ₩709 | ₩744 | -0.93% | 37만 |
|---|
| 2026.08.07 | ₩756 | ₩763 | ₩723 | ₩751 | -0.64% | 41.1만 |
|---|
| 2026.08.06 | ₩723 | ₩761 | ₩702 | ₩743 | +2.85% | 50.2만 |
|---|
| 2026.08.05 | ₩747 | ₩788 | ₩676 | ₩715 | -4.21% | 56.2만 |
|---|
| 2026.08.04 | ₩736 | ₩832 | ₩726 | ₩747 | +1.45% | 105.6만 |
|---|
| 2026.08.03 | ₩719 | ₩774 | ₩696 | ₩747 | +3.93% | 57.7만 |
|---|
| 2026.07.31 | ₩724 | ₩763 | ₩697 | ₩721 | -0.43% | 73.4만 |
|---|
| 2026.07.30 | ₩870 | ₩955 | ₩650 | ₩749 | -13.86% | 406.8만 |
|---|
| 2026.07.29 | ₩925 | ₩970 | ₩855 | ₩870 | -5.92% | 56.9만 |
|---|
| 2026.07.28 | ₩922 | ₩1,003 | ₩891 | ₩945 | +2.45% | 101.1만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,129 | ₩871 | ₩927 | -17.57% | 171.1만 |
|---|
| 2026.07.24 | ₩1,120 | ₩1,205 | ₩1,084 | ₩1,134 | +1.30% | 45.9만 |
|---|
| 2026.07.23 | ₩1,165 | ₩1,258 | ₩1,004 | ₩1,125 | -3.41% | 120.3만 |
|---|
| 2026.07.22 | ₩1,205 | ₩1,231 | ₩1,084 | ₩1,205 | +0.02% | 161.9만 |
|---|
| 2026.07.21 | ₩1,432 | ₩1,469 | ₩1,221 | ₩1,248 | -12.90% | 253.4만 |
|---|
| 2026.07.20 | ₩1,553 | ₩1,566 | ₩1,406 | ₩1,432 | -7.76% | 169만 |
|---|
| 2026.07.17 | ₩1,486 | ₩1,613 | ₩1,486 | ₩1,539 | +3.60% | 58.2만 |
|---|
| 2026.07.16 | ₩1,673 | ₩1,680 | ₩1,506 | ₩1,526 | -8.80% | 118.5만 |
|---|
| 2026.07.15 | ₩1,874 | ₩1,874 | ₩1,673 | ₩1,713 | -8.57% | 120.1만 |
|---|
| 2026.07.14 | ₩1,580 | ₩1,994 | ₩1,499 | ₩1,874 | +18.64% | 297.5만 |
|---|
| 2026.07.13 | ₩1,673 | ₩1,673 | ₩1,446 | ₩1,526 | -8.80% | 207.3만 |
|---|
| 2026.07.10 | ₩1,968 | ₩2,048 | ₩1,687 | ₩1,713 | -12.93% | 189만 |
|---|
| 2026.07.09 | ₩1,901 | ₩2,008 | ₩1,834 | ₩1,954 | +2.82% | 79.8만 |
|---|
| 2026.07.08 | ₩1,954 | ₩2,061 | ₩1,767 | ₩1,914 | -2.05% | 190만 |
|---|
| 2026.07.07 | ₩2,035 | ₩2,035 | ₩1,928 | ₩1,968 | -3.29% | 108.6만 |
|---|
| 2026.07.06 | ₩2,061 | ₩2,128 | ₩1,948 | ₩2,021 | -1.95% | 129.3만 |
|---|
| 2026.07.02 | ₩2,289 | ₩2,342 | ₩1,954 | ₩2,035 | -11.11% | 209.4만 |
|---|
| 2026.07.01 | ₩2,008 | ₩2,343 | ₩1,981 | ₩2,249 | +12.00% | 288.2만 |
|---|
| 2026.06.30 | ₩2,008 | ₩2,061 | ₩1,874 | ₩2,008 | 0.00% | 226.1만 |
|---|
| 2026.06.29 | ₩1,820 | ₩2,249 | ₩1,807 | ₩2,115 | +16.18% | 755.7만 |
|---|
| 2026.06.26 | ₩1,767 | ₩1,941 | ₩1,758 | ₩1,767 | 0.00% | 147.3만 |
|---|
| 2026.06.25 | ₩1,994 | ₩2,048 | ₩1,687 | ₩1,807 | -9.40% | 305.3만 |
|---|
| 2026.06.24 | ₩1,968 | ₩2,235 | ₩1,901 | ₩1,968 | 0.00% | 376.3만 |
|---|
| 2026.06.23 | ₩1,834 | ₩2,222 | ₩1,820 | ₩2,008 | +9.49% | 521.9만 |
|---|
| 2026.06.22 | ₩1,633 | ₩2,168 | ₩1,573 | ₩1,901 | +16.39% | 2975.5만 |
|---|
| 2026.06.18 | ₩1,379 | ₩1,673 | ₩1,379 | ₩1,566 | +13.59% | 625.2만 |
|---|
| 2026.06.17 | ₩1,154 | ₩1,406 | ₩1,135 | ₩1,406 | +21.77% | 434.2만 |
|---|
| 2026.06.16 | ₩1,129 | ₩1,218 | ₩1,057 | ₩1,190 | +5.37% | 324.9만 |
|---|
| 2026.06.15 | ₩1,513 | ₩1,513 | ₩1,045 | ₩1,171 | -22.58% | 9516.2만 |
|---|
| 2026.06.12 | ₩1,185 | ₩1,238 | ₩1,111 | ₩1,165 | -1.71% | 71만 |
|---|
| 2026.06.11 | ₩1,231 | ₩1,231 | ₩1,115 | ₩1,218 | -1.11% | 58.2만 |
|---|
| 2026.06.10 | ₩973 | ₩1,245 | ₩966 | ₩1,191 | +22.43% | 129.5만 |
|---|
| 2026.06.09 | ₩1,156 | ₩1,187 | ₩924 | ₩951 | -17.76% | 737만 |
|---|
| 2026.06.08 | ₩1,178 | ₩1,258 | ₩1,111 | ₩1,189 | +0.95% | 113.2만 |
|---|
| 2026.06.05 | ₩1,138 | ₩1,140 | ₩1,050 | ₩1,130 | -0.65% | 56.1만 |
|---|
| 2026.06.04 | ₩991 | ₩1,178 | ₩977 | ₩1,142 | +15.32% | 95.8만 |
|---|
| 2026.06.03 | ₩1,027 | ₩1,027 | ₩946 | ₩991 | -3.51% | 25만 |
|---|
| 2026.06.02 | ₩1,041 | ₩1,112 | ₩950 | ₩1,027 | -1.31% | 44.7만 |
|---|
| 2026.06.01 | ₩1,059 | ₩1,111 | ₩936 | ₩1,011 | -4.61% | 84만 |
|---|
| 2026.05.29 | ₩977 | ₩1,165 | ₩910 | ₩1,057 | +8.22% | 236.9만 |
|---|
| 2026.05.28 | ₩843 | ₩977 | ₩805 | ₩950 | +12.70% | 99.2만 |
|---|
| 2026.05.27 | ₩817 | ₩870 | ₩792 | ₩819 | +0.30% | 43.9만 |
|---|
| 2026.05.26 | ₩737 | ₩924 | ₩737 | ₩819 | +11.17% | 218.9만 |
|---|
| 2026.05.22 | ₩735 | ₩763 | ₩713 | ₩713 | -3.08% | 23.6만 |
|---|
| 2026.05.21 | ₩698 | ₩756 | ₩689 | ₩735 | +5.35% | 62.1만 |
|---|
| 2026.05.20 | ₩680 | ₩750 | ₩660 | ₩698 | +2.58% | 48.5만 |
|---|
| 2026.05.19 | ₩720 | ₩751 | ₩691 | ₩691 | -4.00% | 29.3만 |
|---|
| 2026.05.18 | ₩776 | ₩790 | ₩732 | ₩740 | -4.66% | 63.3만 |
|---|
| 2026.05.15 | ₩810 | ₩833 | ₩776 | ₩791 | -2.31% | 77.4만 |
|---|
| 2026.05.14 | ₩849 | ₩849 | ₩756 | ₩776 | -8.56% | 136.2만 |
|---|
| 2026.05.13 | ₩763 | ₩871 | ₩750 | ₩843 | +10.53% | 97.5만 |
|---|
| 2026.05.12 | ₩806 | ₩809 | ₩763 | ₩763 | -5.38% | 29.7만 |
|---|
| 2026.05.11 | ₩843 | ₩870 | ₩794 | ₩794 | -5.87% | 31.4만 |
|---|
| 2026.05.08 | ₩883 | ₩906 | ₩823 | ₩843 | -4.64% | 35.7만 |
|---|
| 2026.05.07 | ₩830 | ₩897 | ₩822 | ₩882 | +6.32% | 31.5만 |
|---|
| 2026.05.06 | ₩790 | ₩879 | ₩757 | ₩846 | +7.10% | 51.3만 |
|---|
| 2026.05.05 | ₩831 | ₩843 | ₩790 | ₩800 | -3.80% | 38.1만 |
|---|
| 2026.05.04 | ₩803 | ₩865 | ₩791 | ₩847 | +5.47% | 40.7만 |
|---|
| 2026.05.01 | ₩814 | ₩875 | ₩805 | ₩808 | -0.77% | 37.2만 |
|---|
| 2026.04.30 | ₩750 | ₩841 | ₩743 | ₩803 | +7.18% | 38.8만 |
|---|
| 2026.04.29 | ₩776 | ₩789 | ₩736 | ₩751 | -3.29% | 30.9만 |
|---|
| 2026.04.28 | ₩783 | ₩818 | ₩765 | ₩784 | +0.17% | 25.5만 |
|---|
| 2026.04.27 | ₩818 | ₩835 | ₩776 | ₩787 | -3.75% | 39.3만 |
|---|
| 2026.04.24 | ₩832 | ₩849 | ₩797 | ₩823 | -1.00% | 29.3만 |
|---|
| 2026.04.23 | ₩857 | ₩877 | ₩805 | ₩823 | -3.98% | 49.9만 |
|---|
| 2026.04.22 | ₩917 | ₩950 | ₩843 | ₩886 | -3.37% | 72.8만 |
|---|
| 2026.04.21 | ₩873 | ₩919 | ₩852 | ₩900 | +3.08% | 58.1만 |
|---|
| 2026.04.20 | ₩910 | ₩940 | ₩837 | ₩859 | -5.65% | 39.5만 |
|---|
| 2026.04.17 | ₩883 | ₩942 | ₩857 | ₩897 | +1.53% | 92.7만 |
|---|
| 2026.04.16 | ₩997 | ₩1,032 | ₩827 | ₩837 | -16.05% | 130.8만 |
|---|
| 2026.04.15 | ₩864 | ₩1,134 | ₩863 | ₩1,005 | +16.29% | 221.1만 |
|---|
| 2026.04.14 | ₩1,225 | ₩1,225 | ₩1,127 | ₩1,212 | -1.10% | 89.1만 |
|---|
| 2026.04.13 | ₩1,055 | ₩1,205 | ₩1,004 | ₩1,194 | +13.20% | 129.7만 |
|---|
| 2026.04.10 | ₩1,031 | ₩1,151 | ₩1,013 | ₩1,059 | +2.73% | 118.7만 |
|---|
| 2026.04.09 | ₩1,044 | ₩1,106 | ₩971 | ₩1,037 | -0.67% | 76.5만 |
|---|
| 2026.04.08 | ₩1,088 | ₩1,151 | ₩1,034 | ₩1,068 | -1.85% | 107.5만 |
|---|
| 2026.04.07 | ₩999 | ₩1,071 | ₩890 | ₩1,044 | +4.52% | 108.5만 |
|---|
| 2026.04.06 | ₩1,138 | ₩1,191 | ₩898 | ₩993 | -12.72% | 264.6만 |
|---|
| 2026.04.02 | ₩1,365 | ₩1,392 | ₩1,119 | ₩1,272 | -6.85% | 226.3만 |
|---|
| 2026.04.01 | ₩1,419 | ₩1,426 | ₩1,365 | ₩1,379 | -2.83% | 61.8만 |
|---|
| 2026.03.31 | ₩1,379 | ₩1,446 | ₩1,379 | ₩1,426 | +3.40% | 48.8만 |
|---|
| 2026.03.30 | ₩1,553 | ₩1,553 | ₩1,352 | ₩1,379 | -11.21% | 93만 |
|---|
| 2026.03.27 | ₩1,419 | ₩1,566 | ₩1,380 | ₩1,539 | +8.49% | 68만 |
|---|
| 2026.03.26 | ₩1,553 | ₩1,566 | ₩1,379 | ₩1,446 | -6.90% | 121.5만 |
|---|
| 2026.03.25 | ₩1,486 | ₩1,593 | ₩1,406 | ₩1,593 | +7.21% | 183.4만 |
|---|
| 2026.03.24 | ₩1,086 | ₩1,486 | ₩1,086 | ₩1,446 | +33.09% | 592만 |
|---|
| 2026.03.23 | ₩1,124 | ₩1,124 | ₩1,024 | ₩1,088 | -3.21% | 79.4만 |
|---|
| 2026.03.20 | ₩1,111 | ₩1,178 | ₩1,004 | ₩1,071 | -3.61% | 174.3만 |
|---|
| 2026.03.19 | ₩964 | ₩1,071 | ₩898 | ₩1,063 | +10.22% | 307.3만 |
|---|
| 2026.03.18 | ₩944 | ₩977 | ₩863 | ₩897 | -4.99% | 66.4만 |
|---|
| 2026.03.17 | ₩1,032 | ₩1,039 | ₩860 | ₩961 | -6.89% | 158.5만 |
|---|
| 2026.03.16 | ₩780 | ₩991 | ₩769 | ₩910 | +16.62% | 231.3만 |
|---|
| 2026.03.13 | ₩752 | ₩772 | ₩730 | ₩759 | +0.91% | 23.9만 |
|---|
| 2026.03.12 | ₩770 | ₩780 | ₩740 | ₩761 | -1.13% | 29.6만 |
|---|
| 2026.03.11 | ₩721 | ₩763 | ₩721 | ₩760 | +5.44% | 19.1만 |
|---|
| 2026.03.10 | ₩686 | ₩763 | ₩686 | ₩726 | +5.69% | 45.6만 |
|---|
| 2026.03.09 | ₩723 | ₩723 | ₩672 | ₩695 | -3.89% | 32.7만 |
|---|
| 2026.03.06 | ₩683 | ₩726 | ₩683 | ₩702 | +2.82% | 31.2만 |
|---|
| 2026.03.05 | ₩690 | ₩736 | ₩672 | ₩695 | +0.70% | 36.8만 |
|---|
| 2026.03.04 | ₩697 | ₩750 | ₩696 | ₩696 | -0.13% | 36.5만 |
|---|
| 2026.03.03 | ₩703 | ₩736 | ₩680 | ₩706 | +0.44% | 32.4만 |
|---|
| 2026.03.02 | ₩772 | ₩776 | ₩709 | ₩709 | -8.15% | 31.5만 |
|---|
| 2026.02.27 | ₩787 | ₩796 | ₩723 | ₩729 | -7.40% | 48.7만 |
|---|
| 2026.02.26 | ₩748 | ₩846 | ₩736 | ₩803 | +7.32% | 65.3만 |
|---|
| 2026.02.25 | ₩732 | ₩761 | ₩710 | ₩750 | +2.38% | 46.4만 |
|---|
| 2026.02.24 | ₩675 | ₩749 | ₩675 | ₩715 | +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 | ₩723 | ₩750 | ₩687 | ₩711 | -1.65% | 39.4만 |
|---|
| 2026.02.18 | ₩709 | ₩817 | ₩708 | ₩763 | +7.65% | 52만 |
|---|
| 2026.02.17 | ₩704 | ₩723 | ₩634 | ₩697 | -0.89% | 47.8만 |
|---|
| 2026.02.13 | ₩677 | ₩751 | ₩677 | ₩711 | +5.07% | 37만 |
|---|
| 2026.02.12 | ₩738 | ₩771 | ₩674 | ₩692 | -6.17% | 54.3만 |
|---|
| 2026.02.11 | ₩817 | ₩817 | ₩739 | ₩763 | -6.56% | 70.3만 |
|---|
| 2026.02.10 | ₩752 | ₩843 | ₩730 | ₩790 | +4.98% | 135만 |
|---|
| 2026.02.09 | ₩728 | ₩773 | ₩701 | ₩730 | +0.18% | 54.5만 |
|---|
| 2026.02.06 | ₩673 | ₩787 | ₩673 | ₩728 | +8.15% | 101.8만 |
|---|
| 2026.02.05 | ₩709 | ₩750 | ₩644 | ₩659 | -6.99% | 71.9만 |
|---|
| 2026.02.04 | ₩765 | ₩776 | ₩671 | ₩731 | -4.51% | 73.2만 |
|---|
| 2026.02.03 | ₩855 | ₩857 | ₩723 | ₩765 | -10.46% | 129.8만 |
|---|
| 2026.02.02 | ₩937 | ₩964 | ₩806 | ₩843 | -10.03% | 82.4만 |
|---|
| 2026.01.30 | ₩1,098 | ₩1,138 | ₩889 | ₩966 | -11.99% | 147.9만 |
|---|
| 2026.01.29 | ₩1,178 | ₩1,202 | ₩1,050 | ₩1,091 | -7.38% | 105.3만 |
|---|
| 2026.01.28 | ₩1,226 | ₩1,254 | ₩1,191 | ₩1,191 | -2.83% | 33.7만 |
|---|
| 2026.01.27 | ₩1,231 | ₩1,258 | ₩1,167 | ₩1,237 | +0.43% | 56.2만 |
|---|
| 2026.01.26 | ₩1,314 | ₩1,331 | ₩1,206 | ₩1,231 | -6.30% | 31.5만 |
|---|
| 2026.01.23 | ₩1,328 | ₩1,446 | ₩1,285 | ₩1,313 | -1.13% | 61.5만 |
|---|
| 2026.01.22 | ₩1,219 | ₩1,379 | ₩1,219 | ₩1,323 | +8.54% | 49.6만 |
|---|
| 2026.01.21 | ₩1,191 | ₩1,272 | ₩1,158 | ₩1,258 | +5.62% | 41.3만 |
|---|
| 2026.01.20 | ₩1,175 | ₩1,298 | ₩1,131 | ₩1,189 | +1.17% | 50.1만 |
|---|
| 2026.01.16 | ₩1,231 | ₩1,245 | ₩1,186 | ₩1,200 | -2.55% | 16.6만 |
|---|
| 2026.01.15 | ₩1,285 | ₩1,292 | ₩1,222 | ₩1,225 | -4.68% | 21.9만 |
|---|
| 2026.01.14 | ₩1,258 | ₩1,319 | ₩1,225 | ₩1,279 | +1.66% | 48.9만 |
|---|
| 2026.01.13 | ₩1,185 | ₩1,270 | ₩1,152 | ₩1,243 | +4.89% | 49.7만 |
|---|
| 2026.01.12 | ₩1,273 | ₩1,273 | ₩1,144 | ₩1,161 | -8.81% | 129.3만 |
|---|
| 2026.01.09 | ₩1,285 | ₩1,325 | ₩1,221 | ₩1,273 | -0.94% | 48.3만 |
|---|
| 2026.01.08 | ₩1,352 | ₩1,375 | ₩1,260 | ₩1,274 | -5.77% | 50.7만 |
|---|
| 2026.01.07 | ₩1,406 | ₩1,432 | ₩1,304 | ₩1,312 | -6.67% | 56.1만 |
|---|
| 2026.01.06 | ₩1,459 | ₩1,486 | ₩1,379 | ₩1,432 | -1.83% | 36.8만 |
|---|
| 2026.01.05 | ₩1,406 | ₩1,469 | ₩1,365 | ₩1,432 | +1.90% | 60.5만 |
|---|
| 2026.01.02 | ₩1,312 | ₩1,406 | ₩1,276 | ₩1,379 | +5.10% | 28.8만 |
|---|
| 2025.12.31 | ₩1,298 | ₩1,352 | ₩1,258 | ₩1,286 | -0.97% | 47.2만 |
|---|
| 2025.12.30 | ₩1,332 | ₩1,365 | ₩1,258 | ₩1,275 | -4.26% | 39만 |
|---|
| 2025.12.29 | ₩1,446 | ₩1,457 | ₩1,286 | ₩1,314 | -9.07% | 68만 |
|---|
| 2025.12.26 | ₩1,459 | ₩1,472 | ₩1,419 | ₩1,446 | -0.92% | 17.5만 |
|---|
| 2025.12.24 | ₩1,446 | ₩1,486 | ₩1,420 | ₩1,459 | +0.93% | 11.2만 |
|---|
| 2025.12.23 | ₩1,472 | ₩1,526 | ₩1,419 | ₩1,446 | -1.82% | 28.1만 |
|---|
| 2025.12.22 | ₩1,499 | ₩1,580 | ₩1,459 | ₩1,499 | 0.00% | 17.2만 |
|---|
| 2025.12.19 | ₩1,432 | ₩1,513 | ₩1,419 | ₩1,486 | +3.74% | 30.9만 |
|---|
| 2025.12.18 | ₩1,459 | ₩1,528 | ₩1,419 | ₩1,419 | -2.75% | 36.3만 |
|---|
| 2025.12.17 | ₩1,459 | ₩1,539 | ₩1,446 | ₩1,459 | 0.00% | 33.1만 |
|---|
| 2025.12.16 | ₩1,392 | ₩1,472 | ₩1,392 | ₩1,432 | +2.88% | 19.1만 |
|---|
| 2025.12.15 | ₩1,499 | ₩1,539 | ₩1,352 | ₩1,432 | -4.46% | 54.2만 |
|---|
| 2025.12.12 | ₩1,620 | ₩1,620 | ₩1,513 | ₩1,539 | -4.96% | 40.6만 |
|---|
| 2025.12.11 | ₩1,593 | ₩1,673 | ₩1,580 | ₩1,606 | +0.84% | 29.5만 |
|---|
| 2025.12.10 | ₩1,606 | ₩1,660 | ₩1,553 | ₩1,606 | 0.00% | 62만 |
|---|
| 2025.12.09 | ₩1,553 | ₩1,700 | ₩1,553 | ₩1,580 | +1.72% | 60.5만 |
|---|
| 2025.12.08 | ₩1,486 | ₩1,606 | ₩1,446 | ₩1,539 | +3.60% | 46.9만 |
|---|
| 2025.12.05 | ₩1,513 | ₩1,539 | ₩1,472 | ₩1,486 | -1.77% | 30.3만 |
|---|
| 2025.12.04 | ₩1,526 | ₩1,633 | ₩1,419 | ₩1,539 | +0.88% | 81.4만 |
|---|
| 2025.12.03 | ₩1,245 | ₩1,539 | ₩1,245 | ₩1,526 | +22.58% | 318.5만 |
|---|
| 2025.12.02 | ₩1,312 | ₩1,446 | ₩1,188 | ₩1,232 | -6.07% | 115.5만 |
|---|
| 2025.12.01 | ₩1,392 | ₩1,452 | ₩1,302 | ₩1,315 | -5.53% | 55.7만 |
|---|
| 2025.11.28 | ₩1,472 | ₩1,472 | ₩1,392 | ₩1,432 | -2.73% | 14.9만 |
|---|
| 2025.11.26 | ₩1,472 | ₩1,499 | ₩1,419 | ₩1,459 | -0.91% | 33.1만 |
|---|
| 2025.11.25 | ₩1,499 | ₩1,538 | ₩1,419 | ₩1,446 | -3.57% | 29만 |
|---|
| 2025.11.24 | ₩1,472 | ₩1,539 | ₩1,419 | ₩1,513 | +2.73% | 36.4만 |
|---|
| 2025.11.21 | ₩1,459 | ₩1,513 | ₩1,379 | ₩1,472 | +0.92% | 53.7만 |
|---|
| 2025.11.20 | ₩1,513 | ₩1,566 | ₩1,406 | ₩1,486 | -1.77% | 61.8만 |
|---|
| 2025.11.19 | ₩1,513 | ₩1,593 | ₩1,332 | ₩1,486 | -1.77% | 102.3만 |
|---|
| 2025.11.18 | ₩1,499 | ₩1,579 | ₩1,446 | ₩1,499 | 0.00% | 28.9만 |
|---|
| 2025.11.17 | ₩1,620 | ₩1,656 | ₩1,499 | ₩1,506 | -7.02% | 38.8만 |
|---|
| 2025.11.14 | ₩1,459 | ₩1,673 | ₩1,205 | ₩1,566 | +7.34% | 77.6만 |
|---|
| 2025.11.13 | ₩1,713 | ₩1,794 | ₩1,606 | ₩1,620 | -5.47% | 59.1만 |
|---|
| 2025.11.12 | ₩1,847 | ₩1,861 | ₩1,713 | ₩1,727 | -6.52% | 44.8만 |
|---|
| 2025.11.11 | ₩1,887 | ₩1,887 | ₩1,787 | ₩1,834 | -2.84% | 21.4만 |
|---|
| 2025.11.10 | ₩1,968 | ₩1,968 | ₩1,847 | ₩1,914 | -2.72% | 41.8만 |
|---|
| 2025.11.07 | ₩1,954 | ₩1,994 | ₩1,807 | ₩1,901 | -2.74% | 42.8만 |
|---|
| 2025.11.06 | ₩2,035 | ₩2,035 | ₩1,901 | ₩2,008 | -1.32% | 49.1만 |
|---|
| 2025.11.05 | ₩1,954 | ₩2,055 | ₩1,901 | ₩2,048 | +4.79% | 69.4만 |
|---|
| 2025.11.04 | ₩1,834 | ₩2,008 | ₩1,687 | ₩1,968 | +7.30% | 160.5만 |
|---|
| 2025.11.03 | ₩1,941 | ₩1,953 | ₩1,807 | ₩1,834 | -5.52% | 35만 |
|---|
| 2025.10.31 | ₩1,847 | ₩1,941 | ₩1,847 | ₩1,914 | +3.62% | 25.2만 |
|---|
| 2025.10.30 | ₩1,941 | ₩1,969 | ₩1,847 | ₩1,861 | -4.14% | 53.7만 |
|---|
| 2025.10.29 | ₩1,981 | ₩2,048 | ₩1,914 | ₩1,968 | -0.68% | 35.4만 |
|---|
| 2025.10.28 | ₩2,061 | ₩2,115 | ₩1,981 | ₩2,008 | -2.60% | 29.6만 |
|---|
| 2025.10.27 | ₩2,115 | ₩2,155 | ₩2,008 | ₩2,061 | -2.53% | 38.5만 |
|---|
| 2025.10.24 | ₩2,102 | ₩2,205 | ₩2,048 | ₩2,102 | 0.00% | 57.9만 |
|---|
| 2025.10.23 | ₩2,168 | ₩2,249 | ₩2,048 | ₩2,102 | -3.09% | 60.4만 |
|---|
| 2025.10.22 | ₩2,329 | ₩2,339 | ₩2,061 | ₩2,155 | -7.47% | 55.8만 |
|---|
| 2025.10.21 | ₩2,302 | ₩2,450 | ₩2,216 | ₩2,369 | +2.91% | 50.4만 |
|---|
| 2025.10.20 | ₩2,316 | ₩2,423 | ₩2,249 | ₩2,302 | -0.58% | 40.8만 |
|---|
| 2025.10.17 | ₩2,383 | ₩2,436 | ₩2,249 | ₩2,316 | -2.81% | 60.4만 |
|---|
| 2025.10.16 | ₩2,463 | ₩2,624 | ₩2,343 | ₩2,396 | -2.72% | 86만 |
|---|
| 2025.10.15 | ₩2,517 | ₩2,530 | ₩2,356 | ₩2,436 | -3.19% | 26.4만 |
|---|
| 2025.10.14 | ₩2,383 | ₩2,637 | ₩2,383 | ₩2,530 | +6.18% | 58.9만 |
|---|
| 2025.10.13 | ₩2,476 | ₩2,570 | ₩2,329 | ₩2,383 | -3.78% | 31.2만 |
|---|
| 2025.10.10 | ₩2,289 | ₩2,530 | ₩2,209 | ₩2,463 | +7.60% | 95.9만 |
|---|