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 | ₩3,281 | ₩3,282 | ₩3,096 | ₩3,215 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,202 | ₩3,282 | ₩3,135 | ₩3,275 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,108 | ₩3,242 | ₩3,108 | ₩3,215 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,162 | ₩3,162 | ₩3,004 | ₩3,108 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,162 | ₩3,335 | ₩3,002 | ₩3,015 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,215 | ₩3,342 | ₩3,002 | ₩3,255 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,482 | ₩3,575 | ₩3,162 | ₩3,433 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,562 | ₩3,802 | ₩3,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,602 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,778 | ₩3,989 | ₩3,442 | ₩3,575 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,775 | ₩3,775 | ₩3,775 | ₩3,775 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,842 | ₩3,902 | ₩3,802 | ₩3,829 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,976 | ₩4,136 | ₩3,882 | ₩3,882 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,896 | ₩4,056 | ₩3,896 | ₩3,976 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,949 | ₩4,013 | ₩3,842 | ₩3,976 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,882 | ₩3,882 | ₩3,629 | ₩3,802 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,682 | ₩3,869 | ₩3,442 | ₩3,869 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,309 | ₩4,309 | ₩3,695 | ₩3,735 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,735 | ₩4,829 | ₩3,589 | ₩4,136 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,749 | ₩3,942 | ₩3,749 | ₩3,869 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,962 | ₩3,962 | ₩3,602 | ₩3,749 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,802 | ₩3,909 | ₩3,789 | ₩3,909 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,256 | ₩4,256 | ₩3,735 | ₩3,869 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,896 | ₩4,309 | ₩3,896 | ₩3,989 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,829 | ₩4,070 | ₩3,829 | ₩3,855 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,242 | ₩4,402 | ₩3,829 | ₩3,829 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,536 | ₩4,536 | ₩3,802 | ₩3,936 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,616 | ₩4,643 | ₩4,523 | ₩4,563 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,603 | ₩4,765 | ₩4,603 | ₩4,643 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,723 | ₩4,803 | ₩4,643 | ₩4,643 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,709 | ₩4,709 | ₩4,709 | ₩4,709 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,763 | ₩4,877 | ₩4,696 | ₩4,709 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,829 | ₩4,903 | ₩4,763 | ₩4,763 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩4,976 | ₩4,989 | ₩4,769 | ₩4,829 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,178 | ₩5,178 | ₩4,779 | ₩4,989 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,923 | ₩4,923 | ₩4,776 | ₩4,776 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,756 | ₩5,003 | ₩4,729 | ₩4,763 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,736 | ₩4,983 | ₩4,736 | ₩4,803 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,836 | ₩4,836 | ₩4,669 | ₩4,736 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,789 | ₩5,025 | ₩4,653 | ₩4,696 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,803 | ₩4,909 | ₩4,683 | ₩4,816 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,536 | ₩4,883 | ₩4,364 | ₩4,789 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,136 | ₩5,136 | ₩4,629 | ₩4,629 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,390 | ₩5,510 | ₩4,936 | ₩4,976 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,496 | ₩6,063 | ₩5,336 | ₩5,523 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,043 | ₩5,963 | ₩5,043 | ₩5,603 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,083 | ₩5,190 | ₩4,589 | ₩5,083 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,549 | ₩5,296 | ₩4,402 | ₩5,163 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,228 | ₩4,496 | ₩4,122 | ₩4,483 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,056 | ₩4,349 | ₩4,022 | ₩4,302 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,042 | ₩4,189 | ₩4,002 | ₩4,096 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,976 | ₩4,109 | ₩3,762 | ₩4,096 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,797 | ₩3,909 | ₩3,702 | ₩3,909 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,562 | ₩3,769 | ₩3,562 | ₩3,722 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,655 | ₩3,669 | ₩3,535 | ₩3,562 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,562 | ₩3,615 | ₩3,509 | ₩3,555 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,775 | ₩3,775 | ₩3,495 | ₩3,669 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,495 | ₩3,806 | ₩3,415 | ₩3,682 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,469 | ₩3,589 | ₩3,429 | ₩3,442 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,429 | ₩3,482 | ₩3,215 | ₩3,455 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,562 | ₩3,562 | ₩3,282 | ₩3,335 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,375 | ₩3,615 | ₩3,295 | ₩3,415 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,469 | ₩3,655 | ₩3,295 | ₩3,362 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,682 | ₩3,682 | ₩3,469 | ₩3,535 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,575 | ₩3,669 | ₩3,469 | ₩3,629 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,535 | ₩3,722 | ₩3,402 | ₩3,602 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,469 | ₩3,749 | ₩3,430 | ₩3,589 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,575 | ₩3,669 | ₩3,479 | ₩3,562 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,429 | ₩4,803 | ₩2,935 | ₩3,575 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,122 | ₩3,469 | ₩3,028 | ₩3,295 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,402 | ₩3,402 | ₩3,122 | ₩3,122 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,202 | ₩3,375 | ₩3,202 | ₩3,268 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,282 | ₩2,975 | ₩3,215 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,095 | ₩3,175 | ₩3,015 | ₩3,015 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,322 | ₩2,935 | ₩3,082 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,122 | ₩3,202 | ₩3,002 | ₩3,002 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,068 | ₩3,208 | ₩2,908 | ₩3,135 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,335 | ₩3,375 | ₩2,948 | ₩3,002 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,642 | ₩3,921 | ₩3,335 | ₩3,415 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,575 | ₩4,286 | ₩3,302 | ₩3,642 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,295 | ₩3,609 | ₩3,002 | ₩3,575 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,002 | ₩3,215 | ₩2,842 | ₩3,175 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,922 | ₩3,442 | ₩2,922 | ₩3,015 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,202 | ₩3,407 | ₩2,868 | ₩2,895 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,082 | ₩3,575 | ₩2,935 | ₩3,455 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,415 | ₩3,415 | ₩2,601 | ₩3,135 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,509 | ₩4,989 | ₩3,335 | ₩3,429 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,768 | ₩16,329 | ₩1,748 | ₩6,604 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,734 | ₩1,814 | ₩1,681 | ₩1,721 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,668 | ₩1,814 | ₩1,668 | ₩1,681 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,761 | ₩1,774 | ₩1,654 | ₩1,654 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,628 | ₩1,828 | ₩1,628 | ₩1,708 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,654 | ₩1,761 | ₩1,574 | ₩1,668 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,774 | ₩1,774 | ₩1,614 | ₩1,668 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,748 | ₩1,868 | ₩1,654 | ₩1,708 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,681 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,774 | ₩1,854 | ₩1,734 | ₩1,734 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,772 | ₩1,814 | ₩1,694 | ₩1,788 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,768 | ₩1,768 | ₩1,641 | ₩1,668 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,721 | ₩1,881 | ₩1,641 | ₩1,641 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,761 | ₩1,814 | ₩1,721 | ₩1,734 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,881 | ₩1,921 | ₩1,748 | ₩1,814 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,654 | ₩2,255 | ₩1,654 | ₩1,974 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,588 | ₩1,666 | ₩1,588 | ₩1,614 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,721 | ₩1,721 | ₩1,521 | ₩1,628 | -5.43% | 16.2만 |
|---|
| 2026.05.12 | ₩1,828 | ₩1,832 | ₩1,708 | ₩1,708 | -6.57% | 3.9만 |
|---|
| 2026.05.11 | ₩1,934 | ₩1,934 | ₩1,814 | ₩1,841 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,095 | ₩2,095 | ₩1,834 | ₩1,841 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,868 | ₩2,255 | ₩1,868 | ₩2,081 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,148 | ₩2,148 | ₩1,868 | ₩1,868 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,201 | ₩2,268 | ₩2,108 | ₩2,108 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,255 | ₩2,281 | ₩2,108 | ₩2,201 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,395 | ₩2,521 | ₩2,281 | ₩2,348 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,361 | ₩2,508 | ₩2,248 | ₩2,481 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,508 | ₩2,575 | ₩2,273 | ₩2,348 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,535 | ₩2,601 | ₩2,281 | ₩2,535 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,695 | ₩3,255 | ₩2,415 | ₩2,548 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,361 | ₩2,800 | ₩1,668 | ₩2,655 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,603 | ₩4,703 | ₩2,428 | ₩2,441 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩4,989 | ₩5,009 | ₩4,776 | ₩4,923 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,630 | ₩5,870 | ₩4,709 | ₩4,909 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,176 | ₩6,717 | ₩4,989 | ₩5,937 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,456 | ₩6,364 | ₩4,082 | ₩5,283 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,018 | ₩8,165 | ₩3,722 | ₩4,296 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,006 | ₩10,406 | ₩7,631 | ₩7,804 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,739 | ₩11,593 | ₩9,352 | ₩9,886 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,608 | ₩14,392 | ₩10,419 | ₩10,573 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,234 | ₩14,275 | ₩13,234 | ₩13,754 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,699 | ₩14,395 | ₩10,699 | ₩13,094 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,608 | ₩13,781 | ₩10,739 | ₩12,007 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,047 | ₩14,008 | ₩12,487 | ₩12,954 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,302 | ₩19,731 | ₩11,406 | ₩12,594 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,434 | ₩18,490 | ₩12,434 | ₩16,889 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,139 | ₩15,742 | ₩10,139 | ₩14,595 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,565 | ₩11,046 | ₩6,404 | ₩9,979 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,564 | ₩10,046 | ₩5,803 | ₩6,364 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,205 | ₩8,271 | ₩7,104 | ₩7,498 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,605 | ₩9,299 | ₩7,738 | ₩8,191 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,006 | ₩10,619 | ₩7,871 | ₩8,418 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,340 | ₩11,340 | ₩9,592 | ₩9,872 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩9,966 | ₩10,659 | ₩9,539 | ₩10,286 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,485 | ₩9,819 | ₩7,678 | ₩9,819 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,152 | ₩10,673 | ₩7,604 | ₩8,431 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,678 | ₩20,678 | ₩10,006 | ₩10,739 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,827 | ₩23,827 | ₩20,678 | ₩21,012 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,001 | ₩27,335 | ₩23,493 | ₩23,827 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,306 | ₩24,487 | ₩21,359 | ₩24,267 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,480 | ₩23,480 | ₩21,385 | ₩21,572 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩23,960 | ₩24,013 | ₩21,345 | ₩23,053 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩24,947 | ₩25,348 | ₩23,346 | ₩23,360 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,682 | ₩27,082 | ₩24,547 | ₩24,627 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,428 | ₩29,216 | ₩25,348 | ₩27,349 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,717 | ₩29,853 | ₩15,102 | ₩25,548 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,675 | ₩20,678 | ₩14,101 | ₩19,878 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,499 | ₩14,008 | ₩8,698 | ₩13,714 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,751 | ₩7,844 | ₩7,484 | ₩7,551 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,491 | ₩7,804 | ₩7,484 | ₩7,671 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,711 | ₩7,711 | ₩7,257 | ₩7,351 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,618 | ₩7,804 | ₩7,578 | ₩7,604 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,564 | ₩7,738 | ₩7,244 | ₩7,284 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,391 | ₩7,684 | ₩7,287 | ₩7,337 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,604 | ₩7,738 | ₩7,337 | ₩7,337 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,151 | ₩7,938 | ₩7,151 | ₩7,564 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,778 | ₩8,173 | ₩6,937 | ₩6,937 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,938 | ₩8,071 | ₩7,644 | ₩7,644 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,951 | ₩8,285 | ₩7,808 | ₩7,871 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,311 | ₩8,485 | ₩7,871 | ₩7,964 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,631 | ₩9,292 | ₩8,205 | ₩8,205 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,098 | ₩9,339 | ₩8,098 | ₩8,832 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,884 | ₩8,938 | ₩7,884 | ₩8,538 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,925 | ₩8,925 | ₩8,002 | ₩8,365 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,604 | ₩12,540 | ₩7,571 | ₩8,952 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,098 | ₩9,339 | ₩6,757 | ₩9,339 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,766 | ₩17,983 | ₩7,444 | ₩9,605 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,018 | ₩9,419 | ₩7,498 | ₩7,604 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,245 | ₩10,139 | ₩8,121 | ₩9,125 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,871 | ₩8,231 | ₩7,618 | ₩8,147 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,417 | ₩7,938 | ₩7,377 | ₩7,871 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,137 | ₩7,604 | ₩6,977 | ₩7,458 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,698 | ₩7,938 | ₩6,964 | ₩7,151 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,138 | ₩8,138 | ₩7,524 | ₩7,551 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,218 | ₩8,378 | ₩7,604 | ₩8,125 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,004 | ₩8,471 | ₩8,004 | ₩8,231 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,898 | ₩8,471 | ₩7,884 | ₩8,098 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,485 | ₩8,605 | ₩7,511 | ₩7,631 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,858 | ₩10,006 | ₩7,377 | ₩8,485 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,912 | ₩8,912 | ₩7,271 | ₩7,671 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,738 | ₩7,738 | ₩7,191 | ₩7,458 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,791 | ₩8,391 | ₩7,444 | ₩7,938 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,831 | ₩7,844 | ₩7,364 | ₩7,844 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,337 | ₩7,764 | ₩7,324 | ₩7,764 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,004 | ₩8,018 | ₩6,911 | ₩7,191 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,471 | ₩8,605 | ₩7,471 | ₩8,004 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,204 | ₩7,871 | ₩7,191 | ₩7,551 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,830 | ₩7,618 | ₩6,670 | ₩6,963 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,097 | ₩7,171 | ₩6,017 | ₩6,617 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,458 | ₩7,671 | ₩6,964 | ₩7,144 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,111 | ₩7,711 | ₩7,111 | ₩7,471 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,031 | ₩7,104 | ₩6,844 | ₩6,884 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,071 | ₩7,111 | ₩6,937 | ₩6,964 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,325 | ₩8,325 | ₩7,004 | ₩7,004 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,351 | ₩7,807 | ₩7,157 | ₩7,564 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,111 | ₩7,458 | ₩6,737 | ₩7,124 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,830 | ₩7,751 | ₩6,830 | ₩7,067 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,801 | ₩7,044 | ₩6,430 | ₩6,777 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,510 | ₩6,644 | ₩6,135 | ₩6,510 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,564 | ₩7,871 | ₩6,003 | ₩6,524 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,604 | ₩7,911 | ₩6,550 | ₩7,591 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,350 | ₩6,617 | ₩5,643 | ₩6,203 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,191 | ₩7,191 | ₩6,324 | ₩6,350 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,830 | ₩6,944 | ₩6,724 | ₩6,750 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,777 | ₩7,458 | ₩6,670 | ₩6,924 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,071 | ₩7,071 | ₩6,670 | ₩6,670 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,750 | ₩7,604 | ₩6,750 | ₩7,231 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,937 | ₩7,231 | ₩6,003 | ₩6,924 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,337 | ₩8,004 | ₩6,830 | ₩7,111 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,801 | ₩7,097 | ₩6,404 | ₩6,951 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,324 | ₩7,404 | ₩6,577 | ₩6,804 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,177 | ₩7,776 | ₩6,123 | ₩7,297 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩4,983 | ₩6,537 | ₩4,983 | ₩5,963 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,643 | ₩5,203 | ₩4,643 | ₩5,029 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,282 | ₩4,549 | ₩4,269 | ₩4,549 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,669 | ₩4,669 | ₩4,202 | ₩4,336 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,589 | ₩4,683 | ₩4,189 | ₩4,416 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,576 | ₩4,919 | ₩4,576 | ₩4,736 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,029 | ₩5,029 | ₩4,723 | ₩4,789 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,883 | ₩4,963 | ₩4,776 | ₩4,816 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,203 | ₩5,256 | ₩4,603 | ₩4,736 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,670 | ₩5,750 | ₩5,056 | ₩5,323 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,423 | ₩5,843 | ₩5,336 | ₩5,843 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,603 | ₩6,137 | ₩5,342 | ₩5,563 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,403 | ₩6,243 | ₩5,403 | ₩5,697 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,790 | ₩6,057 | ₩5,403 | ₩5,403 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,057 | ₩7,417 | ₩4,776 | ₩6,070 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,018 | ₩8,844 | ₩7,604 | ₩7,604 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,205 | ₩8,926 | ₩7,671 | ₩8,511 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,218 | ₩9,846 | ₩7,871 | ₩7,898 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,473 | ₩12,247 | ₩9,352 | ₩9,739 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,151 | ₩12,007 | ₩8,151 | ₩11,700 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,578 | ₩9,045 | ₩7,377 | ₩8,738 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,737 | ₩10,006 | ₩6,497 | ₩8,498 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,657 | ₩6,804 | ₩6,270 | ₩6,564 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,923 | ₩6,937 | ₩5,923 | ₩6,764 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,871 | ₩7,871 | ₩6,003 | ₩6,550 | -4.66% | 168만 |
|---|