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 | ₩3,300 | ₩3,113 | ₩3,233 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,219 | ₩3,300 | ₩3,152 | ₩3,293 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,125 | ₩3,259 | ₩3,125 | ₩3,233 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,179 | ₩3,179 | ₩3,021 | ₩3,125 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,179 | ₩3,353 | ₩3,018 | ₩3,031 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,233 | ₩3,360 | ₩3,018 | ₩3,273 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,501 | ₩3,595 | ₩3,179 | ₩3,451 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,581 | ₩3,823 | ₩3,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,622 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,799 | ₩4,011 | ₩3,461 | ₩3,595 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,796 | ₩3,796 | ₩3,796 | ₩3,796 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,863 | ₩3,923 | ₩3,823 | ₩3,850 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,997 | ₩4,158 | ₩3,903 | ₩3,903 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,917 | ₩4,078 | ₩3,917 | ₩3,997 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,970 | ₩4,035 | ₩3,863 | ₩3,997 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,903 | ₩3,903 | ₩3,648 | ₩3,823 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,702 | ₩3,890 | ₩3,461 | ₩3,890 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,332 | ₩4,332 | ₩3,715 | ₩3,756 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,756 | ₩4,856 | ₩3,608 | ₩4,158 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,769 | ₩3,964 | ₩3,769 | ₩3,890 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,984 | ₩3,984 | ₩3,622 | ₩3,769 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,823 | ₩3,930 | ₩3,809 | ₩3,930 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,279 | ₩4,279 | ₩3,756 | ₩3,890 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,917 | ₩4,332 | ₩3,917 | ₩4,011 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,850 | ₩4,092 | ₩3,850 | ₩3,876 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,265 | ₩4,426 | ₩3,850 | ₩3,850 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,560 | ₩4,560 | ₩3,823 | ₩3,957 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,641 | ₩4,668 | ₩4,547 | ₩4,587 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,628 | ₩4,791 | ₩4,628 | ₩4,668 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,748 | ₩4,829 | ₩4,668 | ₩4,668 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,735 | ₩4,735 | ₩4,735 | ₩4,735 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,788 | ₩4,904 | ₩4,721 | ₩4,735 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,856 | ₩4,929 | ₩4,788 | ₩4,788 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩5,003 | ₩5,016 | ₩4,795 | ₩4,856 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,206 | ₩5,206 | ₩4,805 | ₩5,016 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,949 | ₩4,949 | ₩4,802 | ₩4,802 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,782 | ₩5,030 | ₩4,755 | ₩4,788 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,762 | ₩5,010 | ₩4,762 | ₩4,829 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,862 | ₩4,862 | ₩4,695 | ₩4,762 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,815 | ₩5,053 | ₩4,678 | ₩4,721 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,829 | ₩4,936 | ₩4,708 | ₩4,842 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,909 | ₩4,387 | ₩4,815 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,164 | ₩5,164 | ₩4,654 | ₩4,654 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,419 | ₩5,540 | ₩4,963 | ₩5,003 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,526 | ₩6,096 | ₩5,365 | ₩5,553 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,996 | ₩5,070 | ₩5,634 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,110 | ₩5,218 | ₩4,614 | ₩5,110 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,574 | ₩5,325 | ₩4,426 | ₩5,191 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,251 | ₩4,520 | ₩4,145 | ₩4,507 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,078 | ₩4,373 | ₩4,044 | ₩4,326 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,064 | ₩4,212 | ₩4,024 | ₩4,118 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,997 | ₩4,131 | ₩3,782 | ₩4,118 | +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 | ₩3,689 | ₩3,554 | ₩3,581 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,581 | ₩3,635 | ₩3,528 | ₩3,575 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,796 | ₩3,796 | ₩3,514 | ₩3,689 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,514 | ₩3,827 | ₩3,434 | ₩3,702 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,487 | ₩3,608 | ₩3,447 | ₩3,461 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,447 | ₩3,501 | ₩3,233 | ₩3,474 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,581 | ₩3,581 | ₩3,300 | ₩3,353 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,394 | ₩3,635 | ₩3,313 | ₩3,434 | +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 | ₩3,595 | ₩3,689 | ₩3,487 | ₩3,648 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,554 | ₩3,742 | ₩3,420 | ₩3,622 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,487 | ₩3,769 | ₩3,449 | ₩3,608 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,595 | ₩3,689 | ₩3,498 | ₩3,581 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,447 | ₩4,829 | ₩2,951 | ₩3,595 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,139 | ₩3,487 | ₩3,045 | ₩3,313 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,420 | ₩3,420 | ₩3,139 | ₩3,139 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,219 | ₩3,394 | ₩3,219 | ₩3,286 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,991 | ₩3,300 | ₩2,991 | ₩3,233 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,112 | ₩3,192 | ₩3,031 | ₩3,031 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,340 | ₩2,951 | ₩3,098 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,139 | ₩3,219 | ₩3,018 | ₩3,018 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,085 | ₩3,226 | ₩2,924 | ₩3,152 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,353 | ₩3,394 | ₩2,964 | ₩3,018 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,662 | ₩3,942 | ₩3,353 | ₩3,434 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,595 | ₩4,310 | ₩3,320 | ₩3,662 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,313 | ₩3,628 | ₩3,018 | ₩3,595 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,018 | ₩3,233 | ₩2,857 | ₩3,192 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,937 | ₩3,461 | ₩2,937 | ₩3,031 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,219 | ₩3,426 | ₩2,884 | ₩2,911 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,098 | ₩3,595 | ₩2,951 | ₩3,474 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,434 | ₩3,434 | ₩2,616 | ₩3,152 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,534 | ₩5,016 | ₩3,353 | ₩3,447 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,777 | ₩16,418 | ₩1,757 | ₩6,639 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,744 | ₩1,824 | ₩1,690 | ₩1,730 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,677 | ₩1,824 | ₩1,677 | ₩1,690 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,771 | ₩1,784 | ₩1,663 | ₩1,663 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,838 | ₩1,636 | ₩1,717 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,663 | ₩1,771 | ₩1,583 | ₩1,677 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,784 | ₩1,784 | ₩1,623 | ₩1,677 | -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 | ₩1,744 | ₩1,744 | -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 | ₩1,677 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,730 | ₩1,891 | ₩1,650 | ₩1,650 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,771 | ₩1,824 | ₩1,730 | ₩1,744 | -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 | ₩1,838 | ₩1,842 | ₩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 | ₩2,160 | ₩2,160 | ₩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 | ₩2,294 | ₩2,119 | ₩2,213 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,408 | ₩2,535 | ₩2,294 | ₩2,361 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,374 | ₩2,522 | ₩2,260 | ₩2,495 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,522 | ₩2,589 | ₩2,286 | ₩2,361 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,548 | ₩2,616 | ₩2,294 | ₩2,548 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,709 | ₩3,273 | ₩2,428 | ₩2,562 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,374 | ₩2,815 | ₩1,677 | ₩2,669 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,628 | ₩4,728 | ₩2,441 | ₩2,455 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,016 | ₩5,037 | ₩4,802 | ₩4,949 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,660 | ₩5,902 | ₩4,735 | ₩4,936 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,204 | ₩6,753 | ₩5,016 | ₩5,969 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,480 | ₩6,398 | ₩4,104 | ₩5,312 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,061 | ₩8,209 | ₩3,742 | ₩4,319 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,060 | ₩10,462 | ₩7,672 | ₩7,847 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,798 | ₩11,656 | ₩9,403 | ₩9,939 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,681 | ₩14,470 | ₩10,476 | ₩10,630 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,306 | ₩14,352 | ₩13,306 | ₩13,829 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,757 | ₩14,473 | ₩10,757 | ₩13,165 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,681 | ₩13,856 | ₩10,798 | ₩12,072 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,118 | ₩14,084 | ₩12,555 | ₩13,024 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,391 | ₩19,838 | ₩11,468 | ₩12,662 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,501 | ₩18,591 | ₩12,501 | ₩16,981 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,194 | ₩15,827 | ₩10,194 | ₩14,674 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,611 | ₩11,106 | ₩6,438 | ₩10,033 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,605 | ₩10,100 | ₩5,835 | ₩6,398 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,249 | ₩8,316 | ₩7,142 | ₩7,538 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,651 | ₩9,349 | ₩7,780 | ₩8,236 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,060 | ₩10,677 | ₩7,914 | ₩8,464 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,401 | ₩11,401 | ₩9,644 | ₩9,926 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,020 | ₩10,717 | ₩9,590 | ₩10,342 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,531 | ₩9,872 | ₩7,719 | ₩9,872 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,207 | ₩10,730 | ₩7,645 | ₩8,477 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,790 | ₩20,790 | ₩10,060 | ₩10,798 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,956 | ₩23,956 | ₩20,790 | ₩21,126 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,136 | ₩27,483 | ₩23,620 | ₩23,956 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,427 | ₩24,620 | ₩21,474 | ₩24,398 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,607 | ₩23,607 | ₩21,501 | ₩21,689 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,090 | ₩24,144 | ₩21,461 | ₩23,178 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,082 | ₩25,485 | ₩23,473 | ₩23,486 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,826 | ₩27,229 | ₩24,680 | ₩24,761 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,571 | ₩29,375 | ₩25,485 | ₩27,497 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,813 | ₩30,014 | ₩15,184 | ₩25,686 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,754 | ₩20,790 | ₩14,178 | ₩19,986 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,550 | ₩14,084 | ₩8,745 | ₩13,789 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,793 | ₩7,887 | ₩7,525 | ₩7,592 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,531 | ₩7,847 | ₩7,525 | ₩7,713 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,753 | ₩7,753 | ₩7,297 | ₩7,391 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,659 | ₩7,847 | ₩7,619 | ₩7,645 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,605 | ₩7,780 | ₩7,283 | ₩7,324 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,431 | ₩7,726 | ₩7,326 | ₩7,377 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,645 | ₩7,780 | ₩7,377 | ₩7,377 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,189 | ₩7,981 | ₩7,189 | ₩7,605 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,820 | ₩8,217 | ₩6,975 | ₩6,975 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,981 | ₩8,115 | ₩7,686 | ₩7,686 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,994 | ₩8,330 | ₩7,851 | ₩7,914 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,356 | ₩8,531 | ₩7,914 | ₩8,008 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,678 | ₩9,342 | ₩8,249 | ₩8,249 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,142 | ₩9,389 | ₩8,142 | ₩8,879 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,927 | ₩8,987 | ₩7,927 | ₩8,584 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,973 | ₩8,973 | ₩8,045 | ₩8,410 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,645 | ₩12,608 | ₩7,612 | ₩9,000 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,142 | ₩9,389 | ₩6,794 | ₩9,389 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,824 | ₩18,081 | ₩7,485 | ₩9,657 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,067 | ₩9,470 | ₩7,538 | ₩7,645 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,289 | ₩10,194 | ₩8,165 | ₩9,175 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,914 | ₩8,276 | ₩7,659 | ₩8,191 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,458 | ₩7,981 | ₩7,417 | ₩7,914 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,176 | ₩7,645 | ₩7,015 | ₩7,498 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,739 | ₩7,981 | ₩7,002 | ₩7,189 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,182 | ₩8,182 | ₩7,565 | ₩7,592 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,262 | ₩8,423 | ₩7,645 | ₩8,169 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,048 | ₩8,517 | ₩8,048 | ₩8,276 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,941 | ₩8,517 | ₩7,927 | ₩8,142 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,531 | ₩8,651 | ₩7,552 | ₩7,672 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,900 | ₩10,060 | ₩7,417 | ₩8,531 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,960 | ₩8,960 | ₩7,310 | ₩7,713 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,780 | ₩7,780 | ₩7,230 | ₩7,498 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,833 | ₩8,437 | ₩7,485 | ₩7,981 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,873 | ₩7,887 | ₩7,404 | ₩7,887 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,377 | ₩7,806 | ₩7,364 | ₩7,806 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,048 | ₩8,061 | ₩6,948 | ₩7,230 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,511 | ₩8,651 | ₩7,511 | ₩8,048 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,243 | ₩7,914 | ₩7,230 | ₩7,592 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,868 | ₩7,659 | ₩6,707 | ₩7,000 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,136 | ₩7,210 | ₩6,049 | ₩6,653 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,498 | ₩7,713 | ₩7,002 | ₩7,183 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,149 | ₩7,753 | ₩7,149 | ₩7,511 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,069 | ₩7,142 | ₩6,881 | ₩6,921 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,109 | ₩7,149 | ₩6,975 | ₩7,002 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,370 | ₩8,370 | ₩7,042 | ₩7,042 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,391 | ₩7,849 | ₩7,196 | ₩7,605 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,149 | ₩7,498 | ₩6,774 | ₩7,163 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,868 | ₩7,793 | ₩6,868 | ₩7,105 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,838 | ₩7,082 | ₩6,465 | ₩6,814 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,546 | ₩6,680 | ₩6,169 | ₩6,546 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,605 | ₩7,914 | ₩6,036 | ₩6,559 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,639 | ₩7,954 | ₩6,586 | ₩7,632 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,385 | ₩6,653 | ₩5,674 | ₩6,237 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,230 | ₩7,230 | ₩6,358 | ₩6,385 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,868 | ₩6,982 | ₩6,760 | ₩6,787 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,814 | ₩7,498 | ₩6,707 | ₩6,961 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,109 | ₩7,109 | ₩6,707 | ₩6,707 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,787 | ₩7,645 | ₩6,787 | ₩7,270 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,975 | ₩7,270 | ₩6,036 | ₩6,961 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,377 | ₩8,048 | ₩6,868 | ₩7,149 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,838 | ₩7,136 | ₩6,438 | ₩6,988 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,364 | ₩7,444 | ₩6,613 | ₩6,841 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,210 | ₩7,818 | ₩6,157 | ₩7,337 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,010 | ₩6,572 | ₩5,010 | ₩5,996 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,668 | ₩5,231 | ₩4,668 | ₩5,057 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,306 | ₩4,574 | ₩4,292 | ₩4,574 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,695 | ₩4,695 | ₩4,225 | ₩4,359 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,614 | ₩4,708 | ₩4,212 | ₩4,440 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,601 | ₩4,945 | ₩4,601 | ₩4,762 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,057 | ₩5,057 | ₩4,748 | ₩4,815 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,909 | ₩4,990 | ₩4,802 | ₩4,842 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,231 | ₩5,285 | ₩4,628 | ₩4,762 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,701 | ₩5,781 | ₩5,084 | ₩5,352 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,452 | ₩5,875 | ₩5,365 | ₩5,875 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,634 | ₩6,170 | ₩5,371 | ₩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 | ₩6,090 | ₩5,432 | ₩5,432 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,096 | ₩7,458 | ₩4,802 | ₩6,103 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,061 | ₩8,892 | ₩7,645 | ₩7,645 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,249 | ₩8,975 | ₩7,713 | ₩8,558 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,268 | ₩9,899 | ₩7,914 | ₩7,941 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,535 | ₩12,313 | ₩9,403 | ₩9,792 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,195 | ₩12,072 | ₩8,195 | ₩11,763 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,625 | ₩9,094 | ₩7,417 | ₩8,786 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,774 | ₩10,060 | ₩6,532 | ₩8,544 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,693 | ₩6,841 | ₩6,304 | ₩6,599 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,955 | ₩6,975 | ₩5,955 | ₩6,800 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,908 | ₩7,914 | ₩6,036 | ₩6,586 | -4.66% | 168만 |
|---|