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 | ₩3,298 | ₩3,299 | ₩3,113 | ₩3,232 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,219 | ₩3,299 | ₩3,152 | ₩3,292 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,125 | ₩3,259 | ₩3,125 | ₩3,232 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,179 | ₩3,179 | ₩3,020 | ₩3,125 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,179 | ₩3,353 | ₩3,018 | ₩3,031 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,232 | ₩3,360 | ₩3,018 | ₩3,272 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,500 | ₩3,594 | ₩3,179 | ₩3,451 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,581 | ₩3,822 | ₩3,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,621 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,798 | ₩4,010 | ₩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 | ₩3,923 | ₩3,822 | ₩3,849 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,997 | ₩4,158 | ₩3,903 | ₩3,903 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,916 | ₩4,077 | ₩3,916 | ₩3,997 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,970 | ₩4,034 | ₩3,862 | ₩3,997 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,903 | ₩3,903 | ₩3,648 | ₩3,822 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,702 | ₩3,889 | ₩3,460 | ₩3,889 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,332 | ₩4,332 | ₩3,715 | ₩3,755 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,755 | ₩4,855 | ₩3,608 | ₩4,158 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,769 | ₩3,963 | ₩3,769 | ₩3,889 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,983 | ₩3,983 | ₩3,621 | ₩3,769 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,822 | ₩3,930 | ₩3,809 | ₩3,930 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,278 | ₩4,278 | ₩3,755 | ₩3,889 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,916 | ₩4,332 | ₩3,916 | ₩4,010 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,849 | ₩4,092 | ₩3,849 | ₩3,876 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,265 | ₩4,426 | ₩3,849 | ₩3,849 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,560 | ₩4,560 | ₩3,822 | ₩3,956 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,640 | ₩4,667 | ₩4,546 | ₩4,587 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,627 | ₩4,791 | ₩4,627 | ₩4,667 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,748 | ₩4,828 | ₩4,667 | ₩4,667 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,734 | ₩4,734 | ₩4,734 | ₩4,734 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,788 | ₩4,903 | ₩4,721 | ₩4,734 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,855 | ₩4,929 | ₩4,788 | ₩4,788 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩5,002 | ₩5,016 | ₩4,795 | ₩4,855 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,205 | ₩5,205 | ₩4,804 | ₩5,016 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,949 | ₩4,949 | ₩4,801 | ₩4,801 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,781 | ₩5,029 | ₩4,754 | ₩4,788 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,761 | ₩5,009 | ₩4,761 | ₩4,828 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,862 | ₩4,862 | ₩4,694 | ₩4,761 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,815 | ₩5,052 | ₩4,678 | ₩4,721 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,828 | ₩4,935 | ₩4,707 | ₩4,842 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,909 | ₩4,387 | ₩4,815 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,163 | ₩5,163 | ₩4,654 | ₩4,654 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,418 | ₩5,539 | ₩4,962 | ₩5,002 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,525 | ₩6,095 | ₩5,365 | ₩5,552 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,995 | ₩5,070 | ₩5,633 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,110 | ₩5,217 | ₩4,614 | ₩5,110 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,573 | ₩5,324 | ₩4,426 | ₩5,190 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,250 | ₩4,520 | ₩4,144 | ₩4,506 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,077 | ₩4,372 | ₩4,044 | ₩4,325 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,064 | ₩4,211 | ₩4,023 | ₩4,117 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,997 | ₩4,131 | ₩3,782 | ₩4,117 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,817 | ₩3,930 | ₩3,722 | ₩3,930 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,581 | ₩3,789 | ₩3,581 | ₩3,742 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,675 | ₩3,688 | ₩3,554 | ₩3,581 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,581 | ₩3,634 | ₩3,527 | ₩3,574 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,795 | ₩3,795 | ₩3,514 | ₩3,688 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,514 | ₩3,826 | ₩3,433 | ₩3,702 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,487 | ₩3,608 | ₩3,447 | ₩3,460 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,447 | ₩3,500 | ₩3,232 | ₩3,474 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,581 | ₩3,581 | ₩3,299 | ₩3,353 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,393 | ₩3,634 | ₩3,313 | ₩3,433 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,487 | ₩3,675 | ₩3,313 | ₩3,380 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,702 | ₩3,702 | ₩3,487 | ₩3,554 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,688 | ₩3,487 | ₩3,648 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,554 | ₩3,742 | ₩3,420 | ₩3,621 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,487 | ₩3,769 | ₩3,448 | ₩3,608 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,594 | ₩3,688 | ₩3,498 | ₩3,581 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,447 | ₩4,828 | ₩2,951 | ₩3,594 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,138 | ₩3,487 | ₩3,044 | ₩3,313 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,420 | ₩3,420 | ₩3,138 | ₩3,138 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,219 | ₩3,393 | ₩3,219 | ₩3,286 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,991 | ₩3,299 | ₩2,991 | ₩3,232 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,111 | ₩3,192 | ₩3,031 | ₩3,031 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,339 | ₩2,951 | ₩3,098 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,138 | ₩3,219 | ₩3,018 | ₩3,018 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,085 | ₩3,225 | ₩2,924 | ₩3,152 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,353 | ₩3,393 | ₩2,964 | ₩3,018 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,661 | ₩3,942 | ₩3,353 | ₩3,433 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,594 | ₩4,309 | ₩3,319 | ₩3,661 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,313 | ₩3,628 | ₩3,018 | ₩3,594 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,018 | ₩3,232 | ₩2,857 | ₩3,192 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,937 | ₩3,460 | ₩2,937 | ₩3,031 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,219 | ₩3,425 | ₩2,883 | ₩2,910 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,098 | ₩3,594 | ₩2,951 | ₩3,474 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,433 | ₩3,433 | ₩2,615 | ₩3,152 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,533 | ₩5,016 | ₩3,353 | ₩3,447 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,777 | ₩16,416 | ₩1,757 | ₩6,639 | +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 | ₩1,784 | ₩1,663 | ₩1,663 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,837 | ₩1,636 | ₩1,717 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,663 | ₩1,770 | ₩1,583 | ₩1,676 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,676 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,757 | ₩1,878 | ₩1,663 | ₩1,717 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,690 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,784 | ₩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 | ₩1,650 | ₩1,676 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,730 | ₩1,891 | ₩1,650 | ₩1,650 | -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 | ₩2,267 | ₩1,663 | ₩1,985 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,596 | ₩1,675 | ₩1,596 | ₩1,623 | +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 | ₩1,717 | ₩1,717 | -6.57% | 3.9만 |
|---|
| 2026.05.11 | ₩1,945 | ₩1,945 | ₩1,824 | ₩1,851 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,106 | ₩2,106 | ₩1,844 | ₩1,851 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,878 | ₩2,267 | ₩1,878 | ₩2,092 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,159 | ₩2,159 | ₩1,878 | ₩1,878 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,213 | ₩2,280 | ₩2,119 | ₩2,119 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,267 | ₩2,293 | ₩2,119 | ₩2,213 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,407 | ₩2,535 | ₩2,293 | ₩2,360 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,374 | ₩2,521 | ₩2,260 | ₩2,495 | +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 | ₩2,562 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,374 | ₩2,815 | ₩1,676 | ₩2,669 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,627 | ₩4,728 | ₩2,441 | ₩2,454 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,016 | ₩5,036 | ₩4,801 | ₩4,949 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,660 | ₩5,901 | ₩4,734 | ₩4,935 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,204 | ₩6,753 | ₩5,016 | ₩5,968 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,479 | ₩6,397 | ₩4,104 | ₩5,311 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,060 | ₩8,208 | ₩3,742 | ₩4,318 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,059 | ₩10,461 | ₩7,671 | ₩7,846 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,796 | ₩11,655 | ₩9,401 | ₩9,938 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,680 | ₩14,468 | ₩10,474 | ₩10,629 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,304 | ₩14,350 | ₩13,304 | ₩13,827 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,756 | ₩14,471 | ₩10,756 | ₩13,163 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,680 | ₩13,854 | ₩10,796 | ₩12,070 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,116 | ₩14,082 | ₩12,553 | ₩13,022 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,389 | ₩19,835 | ₩11,467 | ₩12,660 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,499 | ₩18,588 | ₩12,499 | ₩16,979 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,193 | ₩15,825 | ₩10,193 | ₩14,672 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,610 | ₩11,105 | ₩6,437 | ₩10,032 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,604 | ₩10,099 | ₩5,834 | ₩6,397 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,248 | ₩8,315 | ₩7,142 | ₩7,537 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,650 | ₩9,348 | ₩7,779 | ₩8,235 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,059 | ₩10,675 | ₩7,913 | ₩8,463 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,400 | ₩11,400 | ₩9,643 | ₩9,924 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,018 | ₩10,716 | ₩9,589 | ₩10,340 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,530 | ₩9,871 | ₩7,718 | ₩9,871 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,206 | ₩10,729 | ₩7,644 | ₩8,476 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,788 | ₩20,788 | ₩10,059 | ₩10,796 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,953 | ₩23,953 | ₩20,788 | ₩21,123 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,133 | ₩27,480 | ₩23,617 | ₩23,953 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,424 | ₩24,617 | ₩21,472 | ₩24,395 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,604 | ₩23,604 | ₩21,498 | ₩21,686 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,087 | ₩24,141 | ₩21,458 | ₩23,175 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,079 | ₩25,482 | ₩23,470 | ₩23,483 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,823 | ₩27,225 | ₩24,677 | ₩24,757 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,568 | ₩29,371 | ₩25,482 | ₩27,493 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,810 | ₩30,011 | ₩15,182 | ₩25,683 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,753 | ₩20,788 | ₩14,176 | ₩19,983 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,549 | ₩14,082 | ₩8,744 | ₩13,787 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,792 | ₩7,886 | ₩7,524 | ₩7,591 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,531 | ₩7,846 | ₩7,524 | ₩7,712 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,752 | ₩7,752 | ₩7,296 | ₩7,390 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,658 | ₩7,846 | ₩7,618 | ₩7,644 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,604 | ₩7,779 | ₩7,282 | ₩7,323 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,430 | ₩7,725 | ₩7,325 | ₩7,376 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,644 | ₩7,779 | ₩7,376 | ₩7,376 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,189 | ₩7,980 | ₩7,189 | ₩7,604 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,819 | ₩8,216 | ₩6,974 | ₩6,974 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,980 | ₩8,114 | ₩7,685 | ₩7,685 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,993 | ₩8,328 | ₩7,850 | ₩7,913 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,355 | ₩8,530 | ₩7,913 | ₩8,007 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,677 | ₩9,341 | ₩8,248 | ₩8,248 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,141 | ₩9,388 | ₩8,141 | ₩8,878 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,926 | ₩8,986 | ₩7,926 | ₩8,583 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,972 | ₩8,972 | ₩8,044 | ₩8,409 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,644 | ₩12,607 | ₩7,611 | ₩8,999 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,141 | ₩9,388 | ₩6,793 | ₩9,388 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,823 | ₩18,079 | ₩7,484 | ₩9,656 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,066 | ₩9,468 | ₩7,537 | ₩7,644 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,288 | ₩10,193 | ₩8,164 | ₩9,173 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,913 | ₩8,275 | ₩7,658 | ₩8,190 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,457 | ₩7,980 | ₩7,417 | ₩7,913 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,175 | ₩7,644 | ₩7,014 | ₩7,497 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,738 | ₩7,980 | ₩7,001 | ₩7,189 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,181 | ₩8,181 | ₩7,564 | ₩7,591 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,261 | ₩8,422 | ₩7,644 | ₩8,168 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,047 | ₩8,516 | ₩8,047 | ₩8,275 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,940 | ₩8,516 | ₩7,926 | ₩8,141 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,530 | ₩8,650 | ₩7,551 | ₩7,671 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,899 | ₩10,059 | ₩7,417 | ₩8,530 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,959 | ₩8,959 | ₩7,309 | ₩7,712 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,779 | ₩7,779 | ₩7,229 | ₩7,497 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,832 | ₩8,436 | ₩7,484 | ₩7,980 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,872 | ₩7,886 | ₩7,403 | ₩7,886 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,376 | ₩7,805 | ₩7,363 | ₩7,805 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,047 | ₩8,060 | ₩6,947 | ₩7,229 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,510 | ₩8,650 | ₩7,510 | ₩8,047 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,242 | ₩7,913 | ₩7,229 | ₩7,591 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,867 | ₩7,658 | ₩6,706 | ₩6,999 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,135 | ₩7,209 | ₩6,049 | ₩6,652 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,497 | ₩7,712 | ₩7,001 | ₩7,182 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,148 | ₩7,752 | ₩7,148 | ₩7,510 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,068 | ₩7,142 | ₩6,880 | ₩6,920 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,108 | ₩7,148 | ₩6,974 | ₩7,001 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,369 | ₩8,369 | ₩7,041 | ₩7,041 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,390 | ₩7,848 | ₩7,195 | ₩7,604 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,148 | ₩7,497 | ₩6,773 | ₩7,162 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,867 | ₩7,792 | ₩6,867 | ₩7,104 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,837 | ₩7,081 | ₩6,464 | ₩6,813 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,545 | ₩6,679 | ₩6,168 | ₩6,545 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,604 | ₩7,913 | ₩6,035 | ₩6,558 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,639 | ₩7,953 | ₩6,585 | ₩7,631 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,384 | ₩6,652 | ₩5,673 | ₩6,236 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,229 | ₩7,229 | ₩6,357 | ₩6,384 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,867 | ₩6,981 | ₩6,759 | ₩6,786 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,813 | ₩7,497 | ₩6,706 | ₩6,961 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,108 | ₩7,108 | ₩6,706 | ₩6,706 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,786 | ₩7,644 | ₩6,786 | ₩7,269 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,974 | ₩7,269 | ₩6,035 | ₩6,961 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,376 | ₩8,047 | ₩6,867 | ₩7,148 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,837 | ₩7,135 | ₩6,437 | ₩6,987 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,363 | ₩7,443 | ₩6,612 | ₩6,840 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,209 | ₩7,818 | ₩6,156 | ₩7,336 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,009 | ₩6,572 | ₩5,009 | ₩5,995 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,667 | ₩5,230 | ₩4,667 | ₩5,056 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,305 | ₩4,573 | ₩4,292 | ₩4,573 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,694 | ₩4,694 | ₩4,225 | ₩4,359 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,614 | ₩4,707 | ₩4,211 | ₩4,439 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,600 | ₩4,945 | ₩4,600 | ₩4,761 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,056 | ₩5,056 | ₩4,748 | ₩4,815 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,909 | ₩4,989 | ₩4,801 | ₩4,842 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,284 | ₩4,627 | ₩4,761 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,780 | ₩5,083 | ₩5,351 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,452 | ₩5,874 | ₩5,365 | ₩5,874 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,633 | ₩6,169 | ₩5,370 | ₩5,593 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,432 | ₩6,277 | ₩5,432 | ₩5,727 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,821 | ₩6,089 | ₩5,432 | ₩5,432 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,095 | ₩7,457 | ₩4,801 | ₩6,102 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,060 | ₩8,890 | ₩7,644 | ₩7,644 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,248 | ₩8,974 | ₩7,712 | ₩8,556 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,267 | ₩9,898 | ₩7,913 | ₩7,940 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,534 | ₩12,312 | ₩9,401 | ₩9,790 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,194 | ₩12,070 | ₩8,194 | ₩11,762 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,624 | ₩9,093 | ₩7,417 | ₩8,784 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,773 | ₩10,059 | ₩6,531 | ₩8,543 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,692 | ₩6,840 | ₩6,303 | ₩6,598 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,955 | ₩6,974 | ₩5,955 | ₩6,800 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,907 | ₩7,913 | ₩6,035 | ₩6,585 | -4.66% | 168만 |
|---|