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 | ₩3,294 | ₩3,108 | ₩3,227 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,214 | ₩3,294 | ₩3,147 | ₩3,287 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,120 | ₩3,254 | ₩3,120 | ₩3,227 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,173 | ₩3,173 | ₩3,015 | ₩3,120 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,173 | ₩3,348 | ₩3,013 | ₩3,026 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,227 | ₩3,354 | ₩3,013 | ₩3,267 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,495 | ₩3,589 | ₩3,173 | ₩3,445 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,575 | ₩3,816 | ₩3,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,615 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,792 | ₩4,004 | ₩3,455 | ₩3,589 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,789 | ₩3,789 | ₩3,789 | ₩3,789 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,856 | ₩3,917 | ₩3,816 | ₩3,843 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,990 | ₩4,151 | ₩3,897 | ₩3,897 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,910 | ₩4,071 | ₩3,910 | ₩3,990 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,963 | ₩4,028 | ₩3,856 | ₩3,990 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,897 | ₩3,897 | ₩3,642 | ₩3,816 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,696 | ₩3,883 | ₩3,455 | ₩3,883 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,325 | ₩4,325 | ₩3,709 | ₩3,749 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,749 | ₩4,847 | ₩3,602 | ₩4,151 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,763 | ₩3,957 | ₩3,763 | ₩3,883 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,977 | ₩3,977 | ₩3,615 | ₩3,763 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,816 | ₩3,923 | ₩3,803 | ₩3,923 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,271 | ₩4,271 | ₩3,749 | ₩3,883 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,910 | ₩4,325 | ₩3,910 | ₩4,004 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,843 | ₩4,085 | ₩3,843 | ₩3,870 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,258 | ₩4,419 | ₩3,843 | ₩3,843 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,553 | ₩4,553 | ₩3,816 | ₩3,950 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,633 | ₩4,660 | ₩4,539 | ₩4,579 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,620 | ₩4,783 | ₩4,620 | ₩4,660 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,740 | ₩4,820 | ₩4,660 | ₩4,660 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,727 | ₩4,727 | ₩4,727 | ₩4,727 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,780 | ₩4,895 | ₩4,713 | ₩4,727 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,847 | ₩4,921 | ₩4,780 | ₩4,780 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩4,995 | ₩5,008 | ₩4,787 | ₩4,847 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,197 | ₩5,197 | ₩4,796 | ₩5,008 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,941 | ₩4,941 | ₩4,794 | ₩4,794 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,774 | ₩5,021 | ₩4,747 | ₩4,780 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,753 | ₩5,001 | ₩4,753 | ₩4,820 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,854 | ₩4,854 | ₩4,687 | ₩4,753 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,807 | ₩5,044 | ₩4,670 | ₩4,713 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,820 | ₩4,928 | ₩4,700 | ₩4,834 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,553 | ₩4,901 | ₩4,380 | ₩4,807 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,155 | ₩5,155 | ₩4,646 | ₩4,646 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,410 | ₩5,530 | ₩4,954 | ₩4,995 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,517 | ₩6,086 | ₩5,356 | ₩5,544 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,061 | ₩5,985 | ₩5,061 | ₩5,624 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,102 | ₩5,209 | ₩4,606 | ₩5,102 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,566 | ₩5,316 | ₩4,419 | ₩5,182 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,243 | ₩4,512 | ₩4,138 | ₩4,499 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,071 | ₩4,365 | ₩4,037 | ₩4,318 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,057 | ₩4,204 | ₩4,017 | ₩4,111 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,990 | ₩4,124 | ₩3,776 | ₩4,111 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,811 | ₩3,923 | ₩3,716 | ₩3,923 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,575 | ₩3,783 | ₩3,575 | ₩3,736 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,669 | ₩3,682 | ₩3,548 | ₩3,575 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,575 | ₩3,629 | ₩3,522 | ₩3,568 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,789 | ₩3,789 | ₩3,508 | ₩3,682 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,508 | ₩3,820 | ₩3,428 | ₩3,696 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,481 | ₩3,602 | ₩3,441 | ₩3,455 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,441 | ₩3,495 | ₩3,227 | ₩3,468 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,575 | ₩3,575 | ₩3,294 | ₩3,348 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,388 | ₩3,629 | ₩3,307 | ₩3,428 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,481 | ₩3,669 | ₩3,307 | ₩3,374 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,696 | ₩3,696 | ₩3,481 | ₩3,548 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,589 | ₩3,682 | ₩3,481 | ₩3,642 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,548 | ₩3,736 | ₩3,414 | ₩3,615 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,481 | ₩3,763 | ₩3,443 | ₩3,602 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,589 | ₩3,682 | ₩3,492 | ₩3,575 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,441 | ₩4,820 | ₩2,946 | ₩3,589 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,133 | ₩3,481 | ₩3,040 | ₩3,307 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,414 | ₩3,414 | ₩3,133 | ₩3,133 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,214 | ₩3,388 | ₩3,214 | ₩3,281 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,986 | ₩3,294 | ₩2,986 | ₩3,227 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,107 | ₩3,187 | ₩3,026 | ₩3,026 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,946 | ₩3,334 | ₩2,946 | ₩3,093 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,133 | ₩3,214 | ₩3,013 | ₩3,013 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,080 | ₩3,220 | ₩2,919 | ₩3,147 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,348 | ₩3,388 | ₩2,959 | ₩3,013 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,655 | ₩3,935 | ₩3,348 | ₩3,428 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,589 | ₩4,302 | ₩3,314 | ₩3,655 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,307 | ₩3,622 | ₩3,013 | ₩3,589 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,013 | ₩3,227 | ₩2,852 | ₩3,187 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,932 | ₩3,455 | ₩2,932 | ₩3,026 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,214 | ₩3,420 | ₩2,879 | ₩2,906 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,093 | ₩3,589 | ₩2,946 | ₩3,468 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,428 | ₩3,428 | ₩2,611 | ₩3,147 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,526 | ₩5,008 | ₩3,348 | ₩3,441 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,774 | ₩16,389 | ₩1,754 | ₩6,628 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,741 | ₩1,821 | ₩1,687 | ₩1,727 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,674 | ₩1,821 | ₩1,674 | ₩1,687 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,767 | ₩1,781 | ₩1,660 | ₩1,660 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,634 | ₩1,834 | ₩1,634 | ₩1,714 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,660 | ₩1,767 | ₩1,580 | ₩1,674 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,781 | ₩1,781 | ₩1,620 | ₩1,674 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,754 | ₩1,875 | ₩1,660 | ₩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 | ₩1,861 | ₩1,741 | ₩1,741 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,778 | ₩1,821 | ₩1,701 | ₩1,794 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,774 | ₩1,774 | ₩1,647 | ₩1,674 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,727 | ₩1,888 | ₩1,647 | ₩1,647 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,767 | ₩1,821 | ₩1,727 | ₩1,741 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,888 | ₩1,928 | ₩1,754 | ₩1,821 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,660 | ₩2,263 | ₩1,660 | ₩1,982 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,593 | ₩1,672 | ₩1,593 | ₩1,620 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,727 | ₩1,727 | ₩1,526 | ₩1,634 | -5.43% | 16.2만 |
|---|
| 2026.05.12 | ₩1,834 | ₩1,838 | ₩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 | ₩2,102 | ₩2,102 | ₩1,841 | ₩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 | ₩2,209 | ₩2,276 | ₩2,116 | ₩2,116 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,263 | ₩2,290 | ₩2,116 | ₩2,209 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,404 | ₩2,531 | ₩2,290 | ₩2,357 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,370 | ₩2,517 | ₩2,256 | ₩2,491 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,517 | ₩2,584 | ₩2,282 | ₩2,357 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,544 | ₩2,611 | ₩2,290 | ₩2,544 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,705 | ₩3,267 | ₩2,424 | ₩2,558 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,370 | ₩2,811 | ₩1,674 | ₩2,665 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,620 | ₩4,720 | ₩2,437 | ₩2,450 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,008 | ₩5,028 | ₩4,794 | ₩4,941 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,651 | ₩5,892 | ₩4,727 | ₩4,928 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,195 | ₩6,742 | ₩5,008 | ₩5,959 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,472 | ₩6,387 | ₩4,097 | ₩5,302 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,047 | ₩8,195 | ₩3,736 | ₩4,312 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,043 | ₩10,444 | ₩7,659 | ₩7,833 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,779 | ₩11,636 | ₩9,386 | ₩9,922 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,658 | ₩14,445 | ₩10,458 | ₩10,612 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,283 | ₩14,327 | ₩13,283 | ₩13,805 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,739 | ₩14,448 | ₩10,739 | ₩13,142 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,658 | ₩13,832 | ₩10,779 | ₩12,051 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,096 | ₩14,060 | ₩12,533 | ₩13,002 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,363 | ₩19,804 | ₩11,449 | ₩12,640 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,480 | ₩18,559 | ₩12,480 | ₩16,952 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,176 | ₩15,800 | ₩10,176 | ₩14,649 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,596 | ₩11,087 | ₩6,427 | ₩10,016 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,592 | ₩10,083 | ₩5,825 | ₩6,387 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,235 | ₩8,302 | ₩7,130 | ₩7,525 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,637 | ₩9,333 | ₩7,766 | ₩8,222 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,043 | ₩10,659 | ₩7,900 | ₩8,449 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,382 | ₩11,382 | ₩9,627 | ₩9,909 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,002 | ₩10,699 | ₩9,574 | ₩10,324 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,516 | ₩9,855 | ₩7,706 | ₩9,855 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,190 | ₩10,712 | ₩7,632 | ₩8,463 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,755 | ₩20,755 | ₩10,043 | ₩10,779 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,915 | ₩23,915 | ₩20,755 | ₩21,089 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,093 | ₩27,436 | ₩23,580 | ₩23,915 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,388 | ₩24,578 | ₩21,438 | ₩24,357 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,567 | ₩23,567 | ₩21,464 | ₩21,652 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,049 | ₩24,102 | ₩21,424 | ₩23,138 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,039 | ₩25,441 | ₩23,433 | ₩23,446 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,780 | ₩27,182 | ₩24,638 | ₩24,718 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,526 | ₩29,324 | ₩25,441 | ₩27,450 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,782 | ₩29,963 | ₩15,158 | ₩25,642 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,729 | ₩20,755 | ₩14,153 | ₩19,951 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,534 | ₩14,060 | ₩8,730 | ₩13,765 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,780 | ₩7,873 | ₩7,512 | ₩7,579 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,519 | ₩7,833 | ₩7,512 | ₩7,699 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,739 | ₩7,739 | ₩7,284 | ₩7,378 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,646 | ₩7,833 | ₩7,606 | ₩7,632 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,592 | ₩7,766 | ₩7,271 | ₩7,311 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,418 | ₩7,713 | ₩7,314 | ₩7,365 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,632 | ₩7,766 | ₩7,365 | ₩7,365 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,177 | ₩7,967 | ₩7,177 | ₩7,592 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,806 | ₩8,203 | ₩6,963 | ₩6,963 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,967 | ₩8,101 | ₩7,673 | ₩7,673 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,980 | ₩8,315 | ₩7,837 | ₩7,900 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,342 | ₩8,516 | ₩7,900 | ₩7,994 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,663 | ₩9,326 | ₩8,235 | ₩8,235 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,128 | ₩9,373 | ₩8,128 | ₩8,864 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,914 | ₩8,971 | ₩7,914 | ₩8,570 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,958 | ₩8,958 | ₩8,031 | ₩8,396 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,632 | ₩12,587 | ₩7,599 | ₩8,985 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,128 | ₩9,373 | ₩6,782 | ₩9,373 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,806 | ₩18,050 | ₩7,472 | ₩9,641 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,052 | ₩9,453 | ₩7,525 | ₩7,632 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,275 | ₩10,176 | ₩8,151 | ₩9,159 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,900 | ₩8,262 | ₩7,646 | ₩8,177 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,445 | ₩7,967 | ₩7,405 | ₩7,900 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,164 | ₩7,632 | ₩7,003 | ₩7,485 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,726 | ₩7,967 | ₩6,990 | ₩7,177 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,168 | ₩8,168 | ₩7,552 | ₩7,579 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,248 | ₩8,409 | ₩7,632 | ₩8,155 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,034 | ₩8,503 | ₩8,034 | ₩8,262 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,927 | ₩8,503 | ₩7,914 | ₩8,128 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,516 | ₩8,637 | ₩7,539 | ₩7,659 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,887 | ₩10,043 | ₩7,405 | ₩8,516 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,945 | ₩8,945 | ₩7,298 | ₩7,699 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,766 | ₩7,766 | ₩7,217 | ₩7,485 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,820 | ₩8,422 | ₩7,472 | ₩7,967 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,860 | ₩7,873 | ₩7,391 | ₩7,873 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,365 | ₩7,793 | ₩7,351 | ₩7,793 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,034 | ₩8,047 | ₩6,936 | ₩7,217 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,498 | ₩8,637 | ₩7,498 | ₩8,034 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,231 | ₩7,900 | ₩7,217 | ₩7,579 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,856 | ₩7,646 | ₩6,695 | ₩6,988 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,124 | ₩7,197 | ₩6,039 | ₩6,641 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,485 | ₩7,699 | ₩6,990 | ₩7,170 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,137 | ₩7,739 | ₩7,137 | ₩7,498 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,057 | ₩7,130 | ₩6,869 | ₩6,909 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,097 | ₩7,137 | ₩6,963 | ₩6,990 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,355 | ₩8,355 | ₩7,030 | ₩7,030 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,378 | ₩7,836 | ₩7,184 | ₩7,592 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,137 | ₩7,485 | ₩6,762 | ₩7,150 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,856 | ₩7,780 | ₩6,856 | ₩7,093 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,826 | ₩7,070 | ₩6,454 | ₩6,802 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,534 | ₩6,668 | ₩6,158 | ₩6,534 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,592 | ₩7,900 | ₩6,026 | ₩6,548 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,628 | ₩7,940 | ₩6,575 | ₩7,619 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,374 | ₩6,641 | ₩5,664 | ₩6,226 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,217 | ₩7,217 | ₩6,347 | ₩6,374 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,856 | ₩6,970 | ₩6,749 | ₩6,775 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,802 | ₩7,485 | ₩6,695 | ₩6,949 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,097 | ₩7,097 | ₩6,695 | ₩6,695 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,775 | ₩7,632 | ₩6,775 | ₩7,257 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,963 | ₩7,257 | ₩6,026 | ₩6,949 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,365 | ₩8,034 | ₩6,856 | ₩7,137 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,826 | ₩7,124 | ₩6,427 | ₩6,976 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,351 | ₩7,432 | ₩6,601 | ₩6,829 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,200 | ₩7,805 | ₩6,146 | ₩7,324 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,001 | ₩6,561 | ₩5,001 | ₩5,985 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,660 | ₩5,222 | ₩4,660 | ₩5,048 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,298 | ₩4,566 | ₩4,285 | ₩4,566 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,687 | ₩4,687 | ₩4,218 | ₩4,352 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,606 | ₩4,700 | ₩4,204 | ₩4,432 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,593 | ₩4,937 | ₩4,593 | ₩4,753 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,048 | ₩5,048 | ₩4,740 | ₩4,807 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,901 | ₩4,981 | ₩4,794 | ₩4,834 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,222 | ₩5,276 | ₩4,620 | ₩4,753 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,691 | ₩5,771 | ₩5,075 | ₩5,343 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,443 | ₩5,865 | ₩5,356 | ₩5,865 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,624 | ₩6,159 | ₩5,361 | ₩5,584 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,423 | ₩6,267 | ₩5,423 | ₩5,718 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,811 | ₩6,079 | ₩5,423 | ₩5,423 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,083 | ₩7,445 | ₩4,794 | ₩6,092 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,047 | ₩8,876 | ₩7,632 | ₩7,632 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,235 | ₩8,959 | ₩7,699 | ₩8,543 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,253 | ₩9,882 | ₩7,900 | ₩7,927 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,515 | ₩12,292 | ₩9,386 | ₩9,775 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,181 | ₩12,051 | ₩8,181 | ₩11,743 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,610 | ₩9,078 | ₩7,405 | ₩8,771 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,762 | ₩10,043 | ₩6,521 | ₩8,529 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,682 | ₩6,829 | ₩6,293 | ₩6,588 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,945 | ₩6,963 | ₩5,945 | ₩6,789 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,896 | ₩7,900 | ₩6,026 | ₩6,575 | -4.66% | 168만 |
|---|