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 | ₩3,287 | ₩3,288 | ₩3,103 | ₩3,222 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,208 | ₩3,288 | ₩3,141 | ₩3,282 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,115 | ₩3,248 | ₩3,115 | ₩3,222 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,168 | ₩3,168 | ₩3,010 | ₩3,115 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,168 | ₩3,342 | ₩3,008 | ₩3,021 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,222 | ₩3,349 | ₩3,008 | ₩3,262 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,489 | ₩3,583 | ₩3,168 | ₩3,440 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,569 | ₩3,810 | ₩3,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,609 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,786 | ₩3,997 | ₩3,449 | ₩3,583 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,783 | ₩3,783 | ₩3,783 | ₩3,783 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,850 | ₩3,910 | ₩3,810 | ₩3,837 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,984 | ₩4,144 | ₩3,890 | ₩3,890 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,903 | ₩4,064 | ₩3,903 | ₩3,984 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,957 | ₩4,021 | ₩3,850 | ₩3,984 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,890 | ₩3,890 | ₩3,636 | ₩3,810 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,690 | ₩3,877 | ₩3,449 | ₩3,877 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,318 | ₩4,318 | ₩3,703 | ₩3,743 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,743 | ₩4,839 | ₩3,596 | ₩4,144 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,756 | ₩3,950 | ₩3,756 | ₩3,877 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,970 | ₩3,970 | ₩3,609 | ₩3,756 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,810 | ₩3,917 | ₩3,796 | ₩3,917 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,264 | ₩4,264 | ₩3,743 | ₩3,877 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,903 | ₩4,318 | ₩3,903 | ₩3,997 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,837 | ₩4,079 | ₩3,837 | ₩3,863 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,251 | ₩4,411 | ₩3,837 | ₩3,837 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,545 | ₩4,545 | ₩3,810 | ₩3,944 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,625 | ₩4,652 | ₩4,532 | ₩4,572 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,612 | ₩4,775 | ₩4,612 | ₩4,652 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,732 | ₩4,812 | ₩4,652 | ₩4,652 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,719 | ₩4,719 | ₩4,719 | ₩4,719 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,772 | ₩4,887 | ₩4,705 | ₩4,719 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,839 | ₩4,913 | ₩4,772 | ₩4,772 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩4,986 | ₩5,000 | ₩4,779 | ₩4,839 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,188 | ₩5,188 | ₩4,788 | ₩5,000 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,933 | ₩4,933 | ₩4,786 | ₩4,786 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,766 | ₩5,013 | ₩4,739 | ₩4,772 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,746 | ₩4,993 | ₩4,746 | ₩4,812 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,846 | ₩4,846 | ₩4,679 | ₩4,746 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,799 | ₩5,036 | ₩4,663 | ₩4,705 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,812 | ₩4,919 | ₩4,692 | ₩4,826 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,545 | ₩4,893 | ₩4,373 | ₩4,799 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,147 | ₩5,147 | ₩4,639 | ₩4,639 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,401 | ₩5,521 | ₩4,946 | ₩4,986 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,508 | ₩6,076 | ₩5,347 | ₩5,534 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,053 | ₩5,975 | ₩5,053 | ₩5,614 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,093 | ₩5,200 | ₩4,599 | ₩5,093 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,558 | ₩5,307 | ₩4,411 | ₩5,173 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,236 | ₩4,505 | ₩4,131 | ₩4,492 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,064 | ₩4,358 | ₩4,030 | ₩4,311 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,050 | ₩4,197 | ₩4,010 | ₩4,104 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,984 | ₩4,117 | ₩3,770 | ₩4,104 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,804 | ₩3,917 | ₩3,710 | ₩3,917 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,569 | ₩3,776 | ₩3,569 | ₩3,730 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,663 | ₩3,676 | ₩3,542 | ₩3,569 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,569 | ₩3,623 | ₩3,516 | ₩3,563 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,783 | ₩3,783 | ₩3,502 | ₩3,676 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,502 | ₩3,814 | ₩3,422 | ₩3,690 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,476 | ₩3,596 | ₩3,436 | ₩3,449 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,436 | ₩3,489 | ₩3,222 | ₩3,462 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,569 | ₩3,569 | ₩3,288 | ₩3,342 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,382 | ₩3,623 | ₩3,302 | ₩3,422 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,476 | ₩3,663 | ₩3,302 | ₩3,369 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,690 | ₩3,690 | ₩3,476 | ₩3,542 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,583 | ₩3,676 | ₩3,476 | ₩3,636 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,542 | ₩3,730 | ₩3,409 | ₩3,609 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,476 | ₩3,756 | ₩3,437 | ₩3,596 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,583 | ₩3,676 | ₩3,486 | ₩3,569 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,436 | ₩4,812 | ₩2,941 | ₩3,583 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,128 | ₩3,476 | ₩3,034 | ₩3,302 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,409 | ₩3,409 | ₩3,128 | ₩3,128 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,208 | ₩3,382 | ₩3,208 | ₩3,275 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,981 | ₩3,288 | ₩2,981 | ₩3,222 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,101 | ₩3,182 | ₩3,021 | ₩3,021 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,941 | ₩3,329 | ₩2,941 | ₩3,088 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,128 | ₩3,208 | ₩3,008 | ₩3,008 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,075 | ₩3,215 | ₩2,914 | ₩3,141 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,342 | ₩3,382 | ₩2,954 | ₩3,008 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,649 | ₩3,929 | ₩3,342 | ₩3,422 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,583 | ₩4,295 | ₩3,309 | ₩3,649 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,302 | ₩3,616 | ₩3,008 | ₩3,583 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,008 | ₩3,222 | ₩2,847 | ₩3,182 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,928 | ₩3,449 | ₩2,928 | ₩3,021 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,208 | ₩3,414 | ₩2,874 | ₩2,901 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,088 | ₩3,583 | ₩2,941 | ₩3,462 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,422 | ₩3,422 | ₩2,607 | ₩3,141 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,518 | ₩5,000 | ₩3,342 | ₩3,436 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,771 | ₩16,362 | ₩1,751 | ₩6,617 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,738 | ₩1,818 | ₩1,684 | ₩1,724 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,671 | ₩1,818 | ₩1,671 | ₩1,684 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,765 | ₩1,778 | ₩1,658 | ₩1,658 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,631 | ₩1,831 | ₩1,631 | ₩1,711 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,658 | ₩1,765 | ₩1,577 | ₩1,671 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,778 | ₩1,778 | ₩1,618 | ₩1,671 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,751 | ₩1,871 | ₩1,658 | ₩1,711 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,751 | ₩1,751 | ₩1,631 | ₩1,684 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,778 | ₩1,858 | ₩1,738 | ₩1,738 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,775 | ₩1,818 | ₩1,698 | ₩1,791 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,771 | ₩1,771 | ₩1,644 | ₩1,671 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,724 | ₩1,885 | ₩1,644 | ₩1,644 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,765 | ₩1,818 | ₩1,724 | ₩1,738 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,885 | ₩1,925 | ₩1,751 | ₩1,818 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,658 | ₩2,259 | ₩1,658 | ₩1,978 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,591 | ₩1,670 | ₩1,591 | ₩1,618 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,724 | ₩1,724 | ₩1,524 | ₩1,631 | -5.43% | 16.2만 |
|---|
| 2026.05.12 | ₩1,831 | ₩1,835 | ₩1,711 | ₩1,711 | -6.57% | 3.9만 |
|---|
| 2026.05.11 | ₩1,938 | ₩1,938 | ₩1,818 | ₩1,845 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,099 | ₩2,099 | ₩1,838 | ₩1,845 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,871 | ₩2,259 | ₩1,871 | ₩2,085 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,152 | ₩2,152 | ₩1,871 | ₩1,871 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,206 | ₩2,273 | ₩2,112 | ₩2,112 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,259 | ₩2,286 | ₩2,112 | ₩2,206 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,400 | ₩2,527 | ₩2,286 | ₩2,353 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,366 | ₩2,513 | ₩2,252 | ₩2,486 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,513 | ₩2,580 | ₩2,278 | ₩2,353 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,540 | ₩2,607 | ₩2,286 | ₩2,540 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,700 | ₩3,262 | ₩2,420 | ₩2,553 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,366 | ₩2,806 | ₩1,671 | ₩2,660 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,612 | ₩4,712 | ₩2,433 | ₩2,446 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,000 | ₩5,020 | ₩4,786 | ₩4,933 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,641 | ₩5,882 | ₩4,719 | ₩4,919 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,187 | ₩6,731 | ₩5,000 | ₩5,949 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,465 | ₩6,376 | ₩4,091 | ₩5,294 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,034 | ₩8,181 | ₩3,730 | ₩4,304 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,026 | ₩10,427 | ₩7,646 | ₩7,820 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,761 | ₩11,617 | ₩9,371 | ₩9,906 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,635 | ₩14,421 | ₩10,440 | ₩10,594 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,261 | ₩14,304 | ₩13,261 | ₩13,782 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,721 | ₩14,424 | ₩10,721 | ₩13,120 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,635 | ₩13,809 | ₩10,761 | ₩12,031 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,074 | ₩14,036 | ₩12,512 | ₩12,980 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,335 | ₩19,771 | ₩11,429 | ₩12,619 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,459 | ₩18,528 | ₩12,459 | ₩16,924 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,160 | ₩15,774 | ₩10,160 | ₩14,624 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,582 | ₩11,069 | ₩6,417 | ₩9,999 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,580 | ₩10,066 | ₩5,815 | ₩6,376 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,221 | ₩8,288 | ₩7,118 | ₩7,513 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,622 | ₩9,317 | ₩7,753 | ₩8,208 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,026 | ₩10,641 | ₩7,887 | ₩8,435 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,363 | ₩11,363 | ₩9,611 | ₩9,892 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩9,986 | ₩10,681 | ₩9,558 | ₩10,307 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,502 | ₩9,839 | ₩7,693 | ₩9,839 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,173 | ₩10,694 | ₩7,620 | ₩8,448 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,720 | ₩20,720 | ₩10,026 | ₩10,761 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,875 | ₩23,875 | ₩20,720 | ₩21,054 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,051 | ₩27,391 | ₩23,541 | ₩23,875 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,351 | ₩24,537 | ₩21,402 | ₩24,316 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,527 | ₩23,527 | ₩21,429 | ₩21,616 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,009 | ₩24,062 | ₩21,388 | ₩23,100 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩24,998 | ₩25,399 | ₩23,394 | ₩23,407 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,736 | ₩27,137 | ₩24,597 | ₩24,677 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,482 | ₩29,275 | ₩25,399 | ₩27,404 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,752 | ₩29,913 | ₩15,132 | ₩25,599 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,705 | ₩20,720 | ₩14,130 | ₩19,918 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,518 | ₩14,036 | ₩8,716 | ₩13,742 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,767 | ₩7,860 | ₩7,499 | ₩7,566 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,506 | ₩7,820 | ₩7,499 | ₩7,686 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,727 | ₩7,727 | ₩7,272 | ₩7,366 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,633 | ₩7,820 | ₩7,593 | ₩7,620 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,580 | ₩7,753 | ₩7,259 | ₩7,299 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,406 | ₩7,700 | ₩7,301 | ₩7,352 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,620 | ₩7,753 | ₩7,352 | ₩7,352 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,165 | ₩7,954 | ₩7,165 | ₩7,580 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,793 | ₩8,189 | ₩6,951 | ₩6,951 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,954 | ₩8,088 | ₩7,660 | ₩7,660 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,967 | ₩8,301 | ₩7,824 | ₩7,887 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,328 | ₩8,502 | ₩7,887 | ₩7,981 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,649 | ₩9,311 | ₩8,221 | ₩8,221 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,114 | ₩9,357 | ₩8,114 | ₩8,849 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,900 | ₩8,956 | ₩7,900 | ₩8,555 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,943 | ₩8,943 | ₩8,018 | ₩8,382 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,620 | ₩12,566 | ₩7,586 | ₩8,970 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,114 | ₩9,357 | ₩6,771 | ₩9,357 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,788 | ₩18,020 | ₩7,459 | ₩9,625 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,037 | ₩9,438 | ₩7,513 | ₩7,620 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,261 | ₩10,160 | ₩8,137 | ₩9,144 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,887 | ₩8,248 | ₩7,633 | ₩8,164 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,432 | ₩7,954 | ₩7,392 | ₩7,887 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,152 | ₩7,620 | ₩6,991 | ₩7,473 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,713 | ₩7,954 | ₩6,978 | ₩7,165 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,154 | ₩8,154 | ₩7,539 | ₩7,566 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,235 | ₩8,395 | ₩7,620 | ₩8,141 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,021 | ₩8,489 | ₩8,021 | ₩8,248 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,914 | ₩8,489 | ₩7,900 | ₩8,114 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,502 | ₩8,622 | ₩7,526 | ₩7,646 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,874 | ₩10,026 | ₩7,392 | ₩8,502 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,930 | ₩8,930 | ₩7,285 | ₩7,686 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,753 | ₩7,753 | ₩7,205 | ₩7,473 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,807 | ₩8,408 | ₩7,459 | ₩7,954 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,847 | ₩7,860 | ₩7,379 | ₩7,860 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,352 | ₩7,780 | ₩7,339 | ₩7,780 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,021 | ₩8,034 | ₩6,925 | ₩7,205 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,486 | ₩8,622 | ₩7,486 | ₩8,021 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,219 | ₩7,887 | ₩7,205 | ₩7,566 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,844 | ₩7,633 | ₩6,684 | ₩6,977 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,112 | ₩7,185 | ₩6,029 | ₩6,630 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,473 | ₩7,686 | ₩6,978 | ₩7,158 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,125 | ₩7,727 | ₩7,125 | ₩7,486 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,045 | ₩7,118 | ₩6,858 | ₩6,898 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,085 | ₩7,125 | ₩6,951 | ₩6,978 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,342 | ₩8,342 | ₩7,018 | ₩7,018 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,366 | ₩7,823 | ₩7,172 | ₩7,580 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,125 | ₩7,473 | ₩6,751 | ₩7,138 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,844 | ₩7,767 | ₩6,844 | ₩7,081 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,815 | ₩7,058 | ₩6,443 | ₩6,791 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,523 | ₩6,657 | ₩6,148 | ₩6,523 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,580 | ₩7,887 | ₩6,016 | ₩6,537 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,617 | ₩7,927 | ₩6,564 | ₩7,606 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,363 | ₩6,630 | ₩5,655 | ₩6,216 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,205 | ₩7,205 | ₩6,336 | ₩6,363 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,844 | ₩6,958 | ₩6,737 | ₩6,764 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,791 | ₩7,473 | ₩6,684 | ₩6,938 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,085 | ₩7,085 | ₩6,684 | ₩6,684 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,764 | ₩7,620 | ₩6,764 | ₩7,245 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,951 | ₩7,245 | ₩6,016 | ₩6,938 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,352 | ₩8,021 | ₩6,844 | ₩7,125 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,815 | ₩7,112 | ₩6,417 | ₩6,965 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,339 | ₩7,419 | ₩6,590 | ₩6,818 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,189 | ₩7,792 | ₩6,136 | ₩7,312 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩4,993 | ₩6,550 | ₩4,993 | ₩5,975 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,652 | ₩5,213 | ₩4,652 | ₩5,040 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,291 | ₩4,558 | ₩4,278 | ₩4,558 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,679 | ₩4,679 | ₩4,211 | ₩4,345 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,599 | ₩4,692 | ₩4,197 | ₩4,425 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,585 | ₩4,929 | ₩4,585 | ₩4,746 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,040 | ₩5,040 | ₩4,732 | ₩4,799 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,893 | ₩4,973 | ₩4,786 | ₩4,826 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,213 | ₩5,267 | ₩4,612 | ₩4,746 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,681 | ₩5,762 | ₩5,066 | ₩5,334 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,434 | ₩5,855 | ₩5,347 | ₩5,855 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,614 | ₩6,149 | ₩5,352 | ₩5,574 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,414 | ₩6,256 | ₩5,414 | ₩5,708 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,802 | ₩6,069 | ₩5,414 | ₩5,414 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,072 | ₩7,432 | ₩4,786 | ₩6,082 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,034 | ₩8,862 | ₩7,620 | ₩7,620 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,221 | ₩8,944 | ₩7,686 | ₩8,529 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,237 | ₩9,865 | ₩7,887 | ₩7,914 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,496 | ₩12,272 | ₩9,371 | ₩9,758 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,168 | ₩12,031 | ₩8,168 | ₩11,724 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,595 | ₩9,063 | ₩7,392 | ₩8,756 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,751 | ₩10,026 | ₩6,510 | ₩8,515 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,671 | ₩6,818 | ₩6,283 | ₩6,577 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,935 | ₩6,951 | ₩5,935 | ₩6,777 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,884 | ₩7,887 | ₩6,016 | ₩6,564 | -4.66% | 168만 |
|---|