시장 데이터를 불러오는 중
전체 종목
Texxon Holding Limited - Ordinary shares 과거 주가
Texxon Holding Limited - Ordinary shares · NPT · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texxon Holding Limited - Ordinary shares · NPT · NASDAQ
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,297 | ₩3,299 | ₩3,112 | ₩3,232 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,218 | ₩3,299 | ₩3,151 | ₩3,292 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,124 | ₩3,258 | ₩3,124 | ₩3,232 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,178 | ₩3,178 | ₩3,020 | ₩3,124 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,178 | ₩3,352 | ₩3,017 | ₩3,030 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,232 | ₩3,359 | ₩3,017 | ₩3,272 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,500 | ₩3,594 | ₩3,178 | ₩3,450 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,580 | ₩3,822 | ₩3,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,620 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,797 | ₩4,009 | ₩3,460 | ₩3,594 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,795 | ₩3,795 | ₩3,795 | ₩3,795 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,862 | ₩3,922 | ₩3,822 | ₩3,848 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,996 | ₩4,157 | ₩3,902 | ₩3,902 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,915 | ₩4,076 | ₩3,915 | ₩3,996 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,969 | ₩4,033 | ₩3,862 | ₩3,996 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,902 | ₩3,902 | ₩3,647 | ₩3,822 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,701 | ₩3,889 | ₩3,460 | ₩3,889 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,331 | ₩4,331 | ₩3,714 | ₩3,755 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,755 | ₩4,854 | ₩3,607 | ₩4,157 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,768 | ₩3,962 | ₩3,768 | ₩3,889 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,982 | ₩3,982 | ₩3,620 | ₩3,768 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,822 | ₩3,929 | ₩3,808 | ₩3,929 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,277 | ₩4,277 | ₩3,755 | ₩3,889 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,915 | ₩4,331 | ₩3,915 | ₩4,009 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,848 | ₩4,091 | ₩3,848 | ₩3,875 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,264 | ₩4,425 | ₩3,848 | ₩3,848 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,559 | ₩4,559 | ₩3,822 | ₩3,956 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,640 | ₩4,666 | ₩4,546 | ₩4,586 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,626 | ₩4,790 | ₩4,626 | ₩4,666 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,747 | ₩4,827 | ₩4,666 | ₩4,666 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,733 | ₩4,733 | ₩4,733 | ₩4,733 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,787 | ₩4,902 | ₩4,720 | ₩4,733 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,854 | ₩4,928 | ₩4,787 | ₩4,787 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩5,002 | ₩5,015 | ₩4,794 | ₩4,854 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,204 | ₩5,204 | ₩4,803 | ₩5,015 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,948 | ₩4,948 | ₩4,800 | ₩4,800 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,780 | ₩5,028 | ₩4,753 | ₩4,787 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,760 | ₩5,008 | ₩4,760 | ₩4,827 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,861 | ₩4,861 | ₩4,693 | ₩4,760 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,814 | ₩5,051 | ₩4,677 | ₩4,720 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,827 | ₩4,935 | ₩4,707 | ₩4,841 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,559 | ₩4,908 | ₩4,386 | ₩4,814 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,162 | ₩5,162 | ₩4,653 | ₩4,653 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,417 | ₩5,538 | ₩4,961 | ₩5,002 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,525 | ₩6,094 | ₩5,364 | ₩5,551 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,069 | ₩5,994 | ₩5,069 | ₩5,632 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,109 | ₩5,216 | ₩4,613 | ₩5,109 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,572 | ₩5,323 | ₩4,425 | ₩5,189 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,249 | ₩4,519 | ₩4,143 | ₩4,505 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,076 | ₩4,371 | ₩4,043 | ₩4,324 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,063 | ₩4,210 | ₩4,023 | ₩4,117 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,996 | ₩4,130 | ₩3,781 | ₩4,117 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,816 | ₩3,929 | ₩3,721 | ₩3,929 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,580 | ₩3,788 | ₩3,580 | ₩3,741 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,674 | ₩3,687 | ₩3,553 | ₩3,580 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,580 | ₩3,634 | ₩3,527 | ₩3,573 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,795 | ₩3,795 | ₩3,513 | ₩3,687 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,513 | ₩3,826 | ₩3,433 | ₩3,701 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,486 | ₩3,607 | ₩3,446 | ₩3,460 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,446 | ₩3,500 | ₩3,232 | ₩3,473 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,580 | ₩3,580 | ₩3,299 | ₩3,352 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,392 | ₩3,634 | ₩3,312 | ₩3,433 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,486 | ₩3,674 | ₩3,312 | ₩3,379 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,701 | ₩3,701 | ₩3,486 | ₩3,553 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,687 | ₩3,486 | ₩3,647 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,553 | ₩3,741 | ₩3,419 | ₩3,620 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,486 | ₩3,768 | ₩3,447 | ₩3,607 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,594 | ₩3,687 | ₩3,497 | ₩3,580 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,446 | ₩4,827 | ₩2,950 | ₩3,594 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,138 | ₩3,486 | ₩3,044 | ₩3,312 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,419 | ₩3,419 | ₩3,138 | ₩3,138 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,218 | ₩3,392 | ₩3,218 | ₩3,285 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,990 | ₩3,299 | ₩2,990 | ₩3,232 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,111 | ₩3,191 | ₩3,030 | ₩3,030 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,950 | ₩3,339 | ₩2,950 | ₩3,097 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,138 | ₩3,218 | ₩3,017 | ₩3,017 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,084 | ₩3,225 | ₩2,923 | ₩3,151 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,352 | ₩3,392 | ₩2,963 | ₩3,017 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,661 | ₩3,941 | ₩3,352 | ₩3,433 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,594 | ₩4,308 | ₩3,319 | ₩3,661 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,312 | ₩3,627 | ₩3,017 | ₩3,594 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,017 | ₩3,232 | ₩2,856 | ₩3,191 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,937 | ₩3,460 | ₩2,937 | ₩3,030 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,218 | ₩3,425 | ₩2,883 | ₩2,910 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,097 | ₩3,594 | ₩2,950 | ₩3,473 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,433 | ₩3,433 | ₩2,615 | ₩3,151 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,532 | ₩5,015 | ₩3,352 | ₩3,446 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,777 | ₩16,413 | ₩1,757 | ₩6,637 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,743 | ₩1,824 | ₩1,690 | ₩1,730 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,676 | ₩1,824 | ₩1,676 | ₩1,690 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,770 | ₩1,783 | ₩1,663 | ₩1,663 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,837 | ₩1,636 | ₩1,716 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,663 | ₩1,770 | ₩1,582 | ₩1,676 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,783 | ₩1,783 | ₩1,622 | ₩1,676 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,757 | ₩1,877 | ₩1,663 | ₩1,716 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,690 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,783 | ₩1,864 | ₩1,743 | ₩1,743 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,781 | ₩1,824 | ₩1,703 | ₩1,797 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,777 | ₩1,777 | ₩1,649 | ₩1,676 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,730 | ₩1,891 | ₩1,649 | ₩1,649 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,770 | ₩1,824 | ₩1,730 | ₩1,743 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,891 | ₩1,931 | ₩1,757 | ₩1,824 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,663 | ₩2,266 | ₩1,663 | ₩1,985 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,596 | ₩1,675 | ₩1,596 | ₩1,622 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,730 | ₩1,730 | ₩1,529 | ₩1,636 | -5.43% | 16.2만 |
|---|
| 2026.05.12 | ₩1,837 | ₩1,841 | ₩1,716 | ₩1,716 | -6.57% | 3.9만 |
|---|
| 2026.05.11 | ₩1,944 | ₩1,944 | ₩1,824 | ₩1,850 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,105 | ₩2,105 | ₩1,844 | ₩1,850 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,877 | ₩2,266 | ₩1,877 | ₩2,092 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,159 | ₩2,159 | ₩1,877 | ₩1,877 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,212 | ₩2,280 | ₩2,119 | ₩2,119 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,266 | ₩2,293 | ₩2,119 | ₩2,212 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,407 | ₩2,534 | ₩2,293 | ₩2,360 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,373 | ₩2,521 | ₩2,259 | ₩2,494 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,521 | ₩2,588 | ₩2,285 | ₩2,360 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,548 | ₩2,615 | ₩2,293 | ₩2,548 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,709 | ₩3,272 | ₩2,427 | ₩2,561 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,373 | ₩2,815 | ₩1,676 | ₩2,668 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,626 | ₩4,727 | ₩2,440 | ₩2,454 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,015 | ₩5,035 | ₩4,800 | ₩4,948 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,659 | ₩5,900 | ₩4,733 | ₩4,935 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,203 | ₩6,751 | ₩5,015 | ₩5,967 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,479 | ₩6,396 | ₩4,103 | ₩5,310 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,059 | ₩8,206 | ₩3,741 | ₩4,318 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,057 | ₩10,459 | ₩7,670 | ₩7,844 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,794 | ₩11,652 | ₩9,400 | ₩9,936 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,677 | ₩14,466 | ₩10,472 | ₩10,627 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,302 | ₩14,348 | ₩13,302 | ₩13,825 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,754 | ₩14,468 | ₩10,754 | ₩13,161 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,677 | ₩13,851 | ₩10,794 | ₩12,068 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,114 | ₩14,079 | ₩12,551 | ₩13,020 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,386 | ₩19,832 | ₩11,465 | ₩12,658 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,497 | ₩18,585 | ₩12,497 | ₩16,976 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,191 | ₩15,823 | ₩10,191 | ₩14,669 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,609 | ₩11,103 | ₩6,436 | ₩10,030 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,603 | ₩10,097 | ₩5,833 | ₩6,396 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,247 | ₩8,314 | ₩7,140 | ₩7,536 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,649 | ₩9,346 | ₩7,777 | ₩8,233 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,057 | ₩10,674 | ₩7,911 | ₩8,461 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,398 | ₩11,398 | ₩9,641 | ₩9,923 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,017 | ₩10,714 | ₩9,587 | ₩10,338 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,528 | ₩9,869 | ₩7,717 | ₩9,869 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,204 | ₩10,727 | ₩7,643 | ₩8,474 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,784 | ₩20,784 | ₩10,057 | ₩10,794 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,948 | ₩23,948 | ₩20,784 | ₩21,119 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,128 | ₩27,475 | ₩23,613 | ₩23,948 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,420 | ₩24,612 | ₩21,468 | ₩24,391 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,600 | ₩23,600 | ₩21,495 | ₩21,682 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,083 | ₩24,136 | ₩21,454 | ₩23,171 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,075 | ₩25,477 | ₩23,466 | ₩23,479 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,818 | ₩27,220 | ₩24,673 | ₩24,753 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,563 | ₩29,366 | ₩25,477 | ₩27,488 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,807 | ₩30,005 | ₩15,179 | ₩25,678 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,750 | ₩20,784 | ₩14,173 | ₩19,979 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,547 | ₩14,079 | ₩8,743 | ₩13,784 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,791 | ₩7,884 | ₩7,522 | ₩7,589 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,529 | ₩7,844 | ₩7,522 | ₩7,710 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,750 | ₩7,750 | ₩7,294 | ₩7,388 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,657 | ₩7,844 | ₩7,616 | ₩7,643 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,603 | ₩7,777 | ₩7,281 | ₩7,321 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,429 | ₩7,724 | ₩7,324 | ₩7,375 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,643 | ₩7,777 | ₩7,375 | ₩7,375 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,187 | ₩7,978 | ₩7,187 | ₩7,603 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,817 | ₩8,214 | ₩6,973 | ₩6,973 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,978 | ₩8,112 | ₩7,683 | ₩7,683 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,992 | ₩8,327 | ₩7,848 | ₩7,911 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,354 | ₩8,528 | ₩7,911 | ₩8,005 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,676 | ₩9,339 | ₩8,247 | ₩8,247 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,139 | ₩9,386 | ₩8,139 | ₩8,877 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,925 | ₩8,984 | ₩7,925 | ₩8,582 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,971 | ₩8,971 | ₩8,043 | ₩8,407 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,643 | ₩12,604 | ₩7,610 | ₩8,997 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,139 | ₩9,386 | ₩6,792 | ₩9,386 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,821 | ₩18,075 | ₩7,482 | ₩9,654 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,064 | ₩9,467 | ₩7,536 | ₩7,643 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,287 | ₩10,191 | ₩8,162 | ₩9,172 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,911 | ₩8,273 | ₩7,657 | ₩8,189 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,455 | ₩7,978 | ₩7,415 | ₩7,911 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,174 | ₩7,643 | ₩7,013 | ₩7,496 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,737 | ₩7,978 | ₩6,999 | ₩7,187 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,179 | ₩8,179 | ₩7,563 | ₩7,589 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,260 | ₩8,421 | ₩7,643 | ₩8,166 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,045 | ₩8,515 | ₩8,045 | ₩8,273 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,938 | ₩8,515 | ₩7,925 | ₩8,139 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,528 | ₩8,649 | ₩7,549 | ₩7,670 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,898 | ₩10,057 | ₩7,415 | ₩8,528 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,957 | ₩8,957 | ₩7,308 | ₩7,710 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,777 | ₩7,777 | ₩7,227 | ₩7,496 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,831 | ₩8,434 | ₩7,482 | ₩7,978 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,871 | ₩7,884 | ₩7,402 | ₩7,884 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,375 | ₩7,804 | ₩7,362 | ₩7,804 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,045 | ₩8,059 | ₩6,946 | ₩7,227 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,509 | ₩8,649 | ₩7,509 | ₩8,045 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,241 | ₩7,911 | ₩7,227 | ₩7,589 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,865 | ₩7,657 | ₩6,705 | ₩6,998 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,134 | ₩7,207 | ₩6,047 | ₩6,651 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,496 | ₩7,710 | ₩6,999 | ₩7,181 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,147 | ₩7,750 | ₩7,147 | ₩7,509 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,067 | ₩7,140 | ₩6,879 | ₩6,919 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,107 | ₩7,147 | ₩6,973 | ₩6,999 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,367 | ₩8,367 | ₩7,040 | ₩7,040 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,388 | ₩7,847 | ₩7,194 | ₩7,603 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,147 | ₩7,496 | ₩6,772 | ₩7,160 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,865 | ₩7,791 | ₩6,865 | ₩7,103 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,836 | ₩7,080 | ₩6,463 | ₩6,812 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,544 | ₩6,678 | ₩6,167 | ₩6,544 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,603 | ₩7,911 | ₩6,034 | ₩6,557 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,637 | ₩7,952 | ₩6,584 | ₩7,630 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,383 | ₩6,651 | ₩5,672 | ₩6,235 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,227 | ₩7,227 | ₩6,356 | ₩6,383 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,865 | ₩6,979 | ₩6,758 | ₩6,785 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,812 | ₩7,496 | ₩6,705 | ₩6,959 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,107 | ₩7,107 | ₩6,705 | ₩6,705 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,785 | ₩7,643 | ₩6,785 | ₩7,268 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,973 | ₩7,268 | ₩6,034 | ₩6,959 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,375 | ₩8,045 | ₩6,865 | ₩7,147 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,836 | ₩7,134 | ₩6,436 | ₩6,986 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,362 | ₩7,442 | ₩6,611 | ₩6,839 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,208 | ₩7,816 | ₩6,155 | ₩7,335 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,008 | ₩6,570 | ₩5,008 | ₩5,994 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,666 | ₩5,230 | ₩4,666 | ₩5,055 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,304 | ₩4,572 | ₩4,291 | ₩4,572 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,693 | ₩4,693 | ₩4,224 | ₩4,358 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,613 | ₩4,707 | ₩4,210 | ₩4,438 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,599 | ₩4,944 | ₩4,599 | ₩4,760 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,055 | ₩5,055 | ₩4,747 | ₩4,814 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,908 | ₩4,988 | ₩4,800 | ₩4,841 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,283 | ₩4,626 | ₩4,760 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,699 | ₩5,779 | ₩5,082 | ₩5,350 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,451 | ₩5,873 | ₩5,364 | ₩5,873 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,632 | ₩6,168 | ₩5,369 | ₩5,592 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,431 | ₩6,275 | ₩5,431 | ₩5,726 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,820 | ₩6,088 | ₩5,431 | ₩5,431 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,093 | ₩7,455 | ₩4,800 | ₩6,101 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,059 | ₩8,889 | ₩7,643 | ₩7,643 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,247 | ₩8,972 | ₩7,710 | ₩8,555 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,266 | ₩9,896 | ₩7,911 | ₩7,938 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,532 | ₩12,309 | ₩9,400 | ₩9,789 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,193 | ₩12,068 | ₩8,193 | ₩11,760 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,622 | ₩9,091 | ₩7,415 | ₩8,783 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,772 | ₩10,057 | ₩6,530 | ₩8,542 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,691 | ₩6,839 | ₩6,302 | ₩6,597 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,954 | ₩6,973 | ₩5,954 | ₩6,798 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,906 | ₩7,911 | ₩6,034 | ₩6,584 | -4.66% | 168만 |
|---|