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 | ₩3,293 | ₩3,295 | ₩3,108 | ₩3,228 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,214 | ₩3,295 | ₩3,147 | ₩3,288 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,121 | ₩3,254 | ₩3,121 | ₩3,228 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,174 | ₩3,174 | ₩3,016 | ₩3,121 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,174 | ₩3,348 | ₩3,013 | ₩3,027 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,228 | ₩3,355 | ₩3,013 | ₩3,268 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,496 | ₩3,589 | ₩3,174 | ₩3,446 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,576 | ₩3,817 | ₩3,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,616 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,793 | ₩4,004 | ₩3,455 | ₩3,589 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,790 | ₩3,790 | ₩3,790 | ₩3,790 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,857 | ₩3,917 | ₩3,817 | ₩3,844 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,991 | ₩4,152 | ₩3,897 | ₩3,897 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,911 | ₩4,071 | ₩3,911 | ₩3,991 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,964 | ₩4,029 | ₩3,857 | ₩3,991 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,897 | ₩3,897 | ₩3,643 | ₩3,817 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,696 | ₩3,884 | ₩3,455 | ₩3,884 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,326 | ₩4,326 | ₩3,710 | ₩3,750 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,750 | ₩4,848 | ₩3,603 | ₩4,152 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,763 | ₩3,958 | ₩3,763 | ₩3,884 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,978 | ₩3,978 | ₩3,616 | ₩3,763 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,817 | ₩3,924 | ₩3,804 | ₩3,924 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,272 | ₩4,272 | ₩3,750 | ₩3,884 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,911 | ₩4,326 | ₩3,911 | ₩4,004 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,844 | ₩4,086 | ₩3,844 | ₩3,871 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,259 | ₩4,420 | ₩3,844 | ₩3,844 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,554 | ₩4,554 | ₩3,817 | ₩3,951 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,634 | ₩4,661 | ₩4,540 | ₩4,580 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,621 | ₩4,784 | ₩4,621 | ₩4,661 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,741 | ₩4,821 | ₩4,661 | ₩4,661 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,728 | ₩4,728 | ₩4,728 | ₩4,728 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,781 | ₩4,896 | ₩4,714 | ₩4,728 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,848 | ₩4,922 | ₩4,781 | ₩4,781 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩4,996 | ₩5,009 | ₩4,788 | ₩4,848 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,198 | ₩5,198 | ₩4,797 | ₩5,009 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,942 | ₩4,942 | ₩4,795 | ₩4,795 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,775 | ₩5,022 | ₩4,748 | ₩4,781 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,754 | ₩5,002 | ₩4,754 | ₩4,821 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,855 | ₩4,855 | ₩4,687 | ₩4,754 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,808 | ₩5,045 | ₩4,671 | ₩4,714 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,821 | ₩4,929 | ₩4,701 | ₩4,835 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,554 | ₩4,902 | ₩4,381 | ₩4,808 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,156 | ₩5,156 | ₩4,647 | ₩4,647 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,411 | ₩5,531 | ₩4,955 | ₩4,996 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,518 | ₩6,087 | ₩5,357 | ₩5,545 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,062 | ₩5,987 | ₩5,062 | ₩5,625 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,103 | ₩5,210 | ₩4,607 | ₩5,103 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,567 | ₩5,317 | ₩4,420 | ₩5,183 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,244 | ₩4,513 | ₩4,138 | ₩4,500 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,071 | ₩4,366 | ₩4,038 | ₩4,319 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,058 | ₩4,205 | ₩4,018 | ₩4,112 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,991 | ₩4,125 | ₩3,777 | ₩4,112 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,812 | ₩3,924 | ₩3,717 | ₩3,924 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,576 | ₩3,783 | ₩3,576 | ₩3,737 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,670 | ₩3,683 | ₩3,549 | ₩3,576 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,576 | ₩3,629 | ₩3,522 | ₩3,569 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,790 | ₩3,790 | ₩3,509 | ₩3,683 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,509 | ₩3,821 | ₩3,429 | ₩3,696 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,482 | ₩3,603 | ₩3,442 | ₩3,455 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,442 | ₩3,496 | ₩3,228 | ₩3,469 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,576 | ₩3,576 | ₩3,295 | ₩3,348 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,388 | ₩3,629 | ₩3,308 | ₩3,429 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,482 | ₩3,670 | ₩3,308 | ₩3,375 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,696 | ₩3,696 | ₩3,482 | ₩3,549 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,589 | ₩3,683 | ₩3,482 | ₩3,643 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,549 | ₩3,737 | ₩3,415 | ₩3,616 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,482 | ₩3,763 | ₩3,443 | ₩3,603 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,589 | ₩3,683 | ₩3,493 | ₩3,576 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,442 | ₩4,821 | ₩2,946 | ₩3,589 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,134 | ₩3,482 | ₩3,040 | ₩3,308 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,415 | ₩3,415 | ₩3,134 | ₩3,134 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,214 | ₩3,388 | ₩3,214 | ₩3,281 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,987 | ₩3,295 | ₩2,987 | ₩3,228 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,107 | ₩3,187 | ₩3,027 | ₩3,027 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,946 | ₩3,335 | ₩2,946 | ₩3,094 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,134 | ₩3,214 | ₩3,013 | ₩3,013 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,080 | ₩3,221 | ₩2,920 | ₩3,147 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,348 | ₩3,388 | ₩2,960 | ₩3,013 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,656 | ₩3,936 | ₩3,348 | ₩3,429 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,589 | ₩4,303 | ₩3,315 | ₩3,656 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,308 | ₩3,623 | ₩3,013 | ₩3,589 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,013 | ₩3,228 | ₩2,853 | ₩3,187 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,933 | ₩3,455 | ₩2,933 | ₩3,027 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,214 | ₩3,421 | ₩2,879 | ₩2,906 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,094 | ₩3,589 | ₩2,946 | ₩3,469 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,429 | ₩3,429 | ₩2,612 | ₩3,147 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,527 | ₩5,009 | ₩3,348 | ₩3,442 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,775 | ₩16,393 | ₩1,754 | ₩6,629 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,741 | ₩1,821 | ₩1,687 | ₩1,728 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,674 | ₩1,821 | ₩1,674 | ₩1,687 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,768 | ₩1,781 | ₩1,661 | ₩1,661 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,634 | ₩1,835 | ₩1,634 | ₩1,714 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,661 | ₩1,768 | ₩1,580 | ₩1,674 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,781 | ₩1,781 | ₩1,621 | ₩1,674 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,754 | ₩1,875 | ₩1,661 | ₩1,714 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,754 | ₩1,754 | ₩1,634 | ₩1,687 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,781 | ₩1,862 | ₩1,741 | ₩1,741 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,779 | ₩1,821 | ₩1,701 | ₩1,795 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,775 | ₩1,775 | ₩1,647 | ₩1,674 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,728 | ₩1,888 | ₩1,647 | ₩1,647 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,768 | ₩1,821 | ₩1,728 | ₩1,741 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,888 | ₩1,929 | ₩1,754 | ₩1,821 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,661 | ₩2,263 | ₩1,661 | ₩1,982 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,594 | ₩1,673 | ₩1,594 | ₩1,621 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,728 | ₩1,728 | ₩1,527 | ₩1,634 | -5.43% | 16.2만 |
|---|
| 2026.05.12 | ₩1,835 | ₩1,839 | ₩1,714 | ₩1,714 | -6.57% | 3.9만 |
|---|
| 2026.05.11 | ₩1,942 | ₩1,942 | ₩1,821 | ₩1,848 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,103 | ₩2,103 | ₩1,842 | ₩1,848 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,875 | ₩2,263 | ₩1,875 | ₩2,089 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,156 | ₩2,156 | ₩1,875 | ₩1,875 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,210 | ₩2,277 | ₩2,116 | ₩2,116 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,263 | ₩2,290 | ₩2,116 | ₩2,210 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,404 | ₩2,531 | ₩2,290 | ₩2,357 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,371 | ₩2,518 | ₩2,257 | ₩2,491 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,518 | ₩2,585 | ₩2,282 | ₩2,357 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,545 | ₩2,612 | ₩2,290 | ₩2,545 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,705 | ₩3,268 | ₩2,424 | ₩2,558 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,371 | ₩2,811 | ₩1,674 | ₩2,665 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,621 | ₩4,721 | ₩2,437 | ₩2,451 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,009 | ₩5,029 | ₩4,795 | ₩4,942 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,652 | ₩5,893 | ₩4,728 | ₩4,929 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,196 | ₩6,743 | ₩5,009 | ₩5,960 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,473 | ₩6,388 | ₩4,098 | ₩5,304 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,049 | ₩8,196 | ₩3,737 | ₩4,312 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,045 | ₩10,446 | ₩7,661 | ₩7,835 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,781 | ₩11,638 | ₩9,388 | ₩9,924 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,661 | ₩14,448 | ₩10,460 | ₩10,614 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,286 | ₩14,330 | ₩13,286 | ₩13,808 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,741 | ₩14,451 | ₩10,741 | ₩13,145 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,661 | ₩13,835 | ₩10,781 | ₩12,054 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,098 | ₩14,062 | ₩12,536 | ₩13,004 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,366 | ₩19,808 | ₩11,451 | ₩12,643 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,482 | ₩18,562 | ₩12,482 | ₩16,955 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,179 | ₩15,804 | ₩10,179 | ₩14,652 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,598 | ₩11,089 | ₩6,429 | ₩10,018 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,594 | ₩10,085 | ₩5,826 | ₩6,388 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,237 | ₩8,304 | ₩7,132 | ₩7,527 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,638 | ₩9,335 | ₩7,768 | ₩8,223 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,045 | ₩10,661 | ₩7,902 | ₩8,451 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,384 | ₩11,384 | ₩9,629 | ₩9,911 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,004 | ₩10,701 | ₩9,576 | ₩10,326 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,518 | ₩9,857 | ₩7,708 | ₩9,857 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,192 | ₩10,714 | ₩7,634 | ₩8,464 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,759 | ₩20,759 | ₩10,045 | ₩10,781 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,920 | ₩23,920 | ₩20,759 | ₩21,094 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,098 | ₩27,442 | ₩23,585 | ₩23,920 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,393 | ₩24,582 | ₩21,442 | ₩24,362 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,571 | ₩23,571 | ₩21,469 | ₩21,656 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,053 | ₩24,107 | ₩21,428 | ₩23,143 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,045 | ₩25,446 | ₩23,437 | ₩23,451 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,786 | ₩27,187 | ₩24,643 | ₩24,723 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,531 | ₩29,330 | ₩25,446 | ₩27,455 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,786 | ₩29,969 | ₩15,161 | ₩25,647 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,732 | ₩20,759 | ₩14,156 | ₩19,955 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,536 | ₩14,062 | ₩8,732 | ₩13,768 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,781 | ₩7,875 | ₩7,513 | ₩7,580 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,520 | ₩7,835 | ₩7,513 | ₩7,701 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,741 | ₩7,741 | ₩7,286 | ₩7,379 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,647 | ₩7,835 | ₩7,607 | ₩7,634 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,594 | ₩7,768 | ₩7,272 | ₩7,312 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,420 | ₩7,714 | ₩7,315 | ₩7,366 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,634 | ₩7,768 | ₩7,366 | ₩7,366 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,179 | ₩7,969 | ₩7,179 | ₩7,594 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,808 | ₩8,204 | ₩6,964 | ₩6,964 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,969 | ₩8,103 | ₩7,674 | ₩7,674 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,982 | ₩8,317 | ₩7,839 | ₩7,902 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,344 | ₩8,518 | ₩7,902 | ₩7,996 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,665 | ₩9,328 | ₩8,237 | ₩8,237 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,129 | ₩9,375 | ₩8,129 | ₩8,866 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,915 | ₩8,973 | ₩7,915 | ₩8,571 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,960 | ₩8,960 | ₩8,033 | ₩8,397 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,634 | ₩12,589 | ₩7,600 | ₩8,987 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,129 | ₩9,375 | ₩6,783 | ₩9,375 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,808 | ₩18,053 | ₩7,473 | ₩9,643 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,054 | ₩9,455 | ₩7,527 | ₩7,634 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,277 | ₩10,179 | ₩8,152 | ₩9,161 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,902 | ₩8,263 | ₩7,647 | ₩8,179 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,446 | ₩7,969 | ₩7,406 | ₩7,902 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,165 | ₩7,634 | ₩7,004 | ₩7,487 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,728 | ₩7,969 | ₩6,991 | ₩7,179 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,170 | ₩8,170 | ₩7,554 | ₩7,580 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,250 | ₩8,411 | ₩7,634 | ₩8,156 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,036 | ₩8,504 | ₩8,036 | ₩8,263 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,929 | ₩8,504 | ₩7,915 | ₩8,129 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,518 | ₩8,638 | ₩7,540 | ₩7,661 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,888 | ₩10,045 | ₩7,406 | ₩8,518 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,946 | ₩8,946 | ₩7,299 | ₩7,701 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,768 | ₩7,768 | ₩7,219 | ₩7,487 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,821 | ₩8,424 | ₩7,473 | ₩7,969 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,862 | ₩7,875 | ₩7,393 | ₩7,875 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,366 | ₩7,795 | ₩7,353 | ₩7,795 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,036 | ₩8,049 | ₩6,937 | ₩7,219 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,500 | ₩8,638 | ₩7,500 | ₩8,036 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,232 | ₩7,902 | ₩7,219 | ₩7,580 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,857 | ₩7,647 | ₩6,696 | ₩6,990 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,125 | ₩7,199 | ₩6,040 | ₩6,643 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,487 | ₩7,701 | ₩6,991 | ₩7,172 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,138 | ₩7,741 | ₩7,138 | ₩7,500 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,058 | ₩7,132 | ₩6,871 | ₩6,911 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,098 | ₩7,138 | ₩6,964 | ₩6,991 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,357 | ₩8,357 | ₩7,031 | ₩7,031 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,379 | ₩7,837 | ₩7,185 | ₩7,594 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,138 | ₩7,487 | ₩6,763 | ₩7,152 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,857 | ₩7,781 | ₩6,857 | ₩7,094 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,828 | ₩7,071 | ₩6,455 | ₩6,804 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,536 | ₩6,670 | ₩6,159 | ₩6,536 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,594 | ₩7,902 | ₩6,027 | ₩6,549 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,629 | ₩7,942 | ₩6,576 | ₩7,621 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,375 | ₩6,643 | ₩5,665 | ₩6,228 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,219 | ₩7,219 | ₩6,348 | ₩6,375 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,857 | ₩6,971 | ₩6,750 | ₩6,777 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,804 | ₩7,487 | ₩6,696 | ₩6,951 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,098 | ₩7,098 | ₩6,696 | ₩6,696 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,777 | ₩7,634 | ₩6,777 | ₩7,259 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,964 | ₩7,259 | ₩6,027 | ₩6,951 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,366 | ₩8,036 | ₩6,857 | ₩7,138 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,828 | ₩7,125 | ₩6,429 | ₩6,978 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,353 | ₩7,433 | ₩6,603 | ₩6,830 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,201 | ₩7,807 | ₩6,147 | ₩7,326 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,002 | ₩6,562 | ₩5,002 | ₩5,987 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,661 | ₩5,223 | ₩4,661 | ₩5,049 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,299 | ₩4,567 | ₩4,286 | ₩4,567 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,687 | ₩4,687 | ₩4,219 | ₩4,353 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,607 | ₩4,701 | ₩4,205 | ₩4,433 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,594 | ₩4,938 | ₩4,594 | ₩4,754 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,049 | ₩5,049 | ₩4,741 | ₩4,808 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,902 | ₩4,982 | ₩4,795 | ₩4,835 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,223 | ₩5,277 | ₩4,621 | ₩4,754 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,692 | ₩5,772 | ₩5,076 | ₩5,344 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,444 | ₩5,866 | ₩5,357 | ₩5,866 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,625 | ₩6,161 | ₩5,362 | ₩5,585 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,424 | ₩6,268 | ₩5,424 | ₩5,719 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,812 | ₩6,080 | ₩5,424 | ₩5,424 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,085 | ₩7,446 | ₩4,795 | ₩6,094 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,049 | ₩8,878 | ₩7,634 | ₩7,634 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,237 | ₩8,961 | ₩7,701 | ₩8,545 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,254 | ₩9,884 | ₩7,902 | ₩7,929 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,518 | ₩12,295 | ₩9,388 | ₩9,777 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,183 | ₩12,054 | ₩8,183 | ₩11,745 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,612 | ₩9,080 | ₩7,406 | ₩8,772 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,763 | ₩10,045 | ₩6,522 | ₩8,531 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,683 | ₩6,830 | ₩6,295 | ₩6,589 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,946 | ₩6,964 | ₩5,946 | ₩6,790 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,897 | ₩7,902 | ₩6,027 | ₩6,576 | -4.66% | 168만 |
|---|