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 | ₩3,299 | ₩3,300 | ₩3,114 | ₩3,233 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,220 | ₩3,300 | ₩3,153 | ₩3,294 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,126 | ₩3,260 | ₩3,126 | ₩3,233 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,179 | ₩3,179 | ₩3,021 | ₩3,126 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,179 | ₩3,354 | ₩3,019 | ₩3,032 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,233 | ₩3,361 | ₩3,019 | ₩3,273 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,501 | ₩3,595 | ₩3,179 | ₩3,452 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,582 | ₩3,823 | ₩3,488 |
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 | ₩3,797 | ₩3,797 | ₩3,797 | ₩3,797 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,864 | ₩3,924 | ₩3,823 | ₩3,850 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,998 | ₩4,159 | ₩3,904 | ₩3,904 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,917 | ₩4,078 | ₩3,917 | ₩3,998 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,971 | ₩4,035 | ₩3,864 | ₩3,998 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,904 | ₩3,904 | ₩3,649 | ₩3,823 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,703 | ₩3,891 | ₩3,461 | ₩3,891 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,333 | ₩4,333 | ₩3,716 | ₩3,756 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,756 | ₩4,856 | ₩3,609 | ₩4,159 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,770 | ₩3,964 | ₩3,770 | ₩3,891 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,984 | ₩3,984 | ₩3,622 | ₩3,770 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,823 | ₩3,931 | ₩3,810 | ₩3,931 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,280 | ₩4,280 | ₩3,756 | ₩3,891 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,917 | ₩4,333 | ₩3,917 | ₩4,011 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,850 | ₩4,093 | ₩3,850 | ₩3,877 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,266 | ₩4,427 | ₩3,850 | ₩3,850 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,561 | ₩4,561 | ₩3,823 | ₩3,958 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,642 | ₩4,669 | ₩4,548 | ₩4,588 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,628 | ₩4,792 | ₩4,628 | ₩4,669 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,749 | ₩4,830 | ₩4,669 | ₩4,669 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,736 | ₩4,736 | ₩4,736 | ₩4,736 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,789 | ₩4,905 | ₩4,722 | ₩4,736 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,856 | ₩4,930 | ₩4,789 | ₩4,789 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩5,004 | ₩5,017 | ₩4,796 | ₩4,856 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,207 | ₩5,207 | ₩4,805 | ₩5,017 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,950 | ₩4,950 | ₩4,803 | ₩4,803 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,783 | ₩5,031 | ₩4,756 | ₩4,789 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,763 | ₩5,011 | ₩4,763 | ₩4,830 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,863 | ₩4,863 | ₩4,695 | ₩4,763 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,816 | ₩5,054 | ₩4,679 | ₩4,722 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,830 | ₩4,937 | ₩4,709 | ₩4,843 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,561 | ₩4,910 | ₩4,388 | ₩4,816 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,165 | ₩5,165 | ₩4,655 | ₩4,655 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,420 | ₩5,541 | ₩4,964 | ₩5,004 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,527 | ₩6,097 | ₩5,366 | ₩5,554 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,071 | ₩5,997 | ₩5,071 | ₩5,635 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,111 | ₩5,219 | ₩4,615 | ₩5,111 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,575 | ₩5,326 | ₩4,427 | ₩5,192 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,251 | ₩4,521 | ₩4,145 | ₩4,508 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,078 | ₩4,373 | ₩4,045 | ₩4,327 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,065 | ₩4,212 | ₩4,025 | ₩4,119 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,998 | ₩4,132 | ₩3,783 | ₩4,119 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,818 | ₩3,931 | ₩3,723 | ₩3,931 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,582 | ₩3,790 | ₩3,582 | ₩3,743 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,676 | ₩3,689 | ₩3,555 | ₩3,582 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,582 | ₩3,636 | ₩3,528 | ₩3,575 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,797 | ₩3,797 | ₩3,515 | ₩3,689 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,515 | ₩3,827 | ₩3,434 | ₩3,703 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,488 | ₩3,609 | ₩3,448 | ₩3,461 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,448 | ₩3,501 | ₩3,233 | ₩3,475 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,582 | ₩3,582 | ₩3,300 | ₩3,354 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,394 | ₩3,636 | ₩3,314 | ₩3,434 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,488 | ₩3,676 | ₩3,314 | ₩3,381 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,703 | ₩3,703 | ₩3,488 | ₩3,555 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,595 | ₩3,689 | ₩3,488 | ₩3,649 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,555 | ₩3,743 | ₩3,421 | ₩3,622 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,488 | ₩3,770 | ₩3,449 | ₩3,609 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,595 | ₩3,689 | ₩3,499 | ₩3,582 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,448 | ₩4,830 | ₩2,951 | ₩3,595 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,139 | ₩3,488 | ₩3,045 | ₩3,314 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,421 | ₩3,421 | ₩3,139 | ₩3,139 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,220 | ₩3,394 | ₩3,220 | ₩3,287 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,992 | ₩3,300 | ₩2,992 | ₩3,233 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,112 | ₩3,193 | ₩3,032 | ₩3,032 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,340 | ₩2,951 | ₩3,099 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,139 | ₩3,220 | ₩3,019 | ₩3,019 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,086 | ₩3,226 | ₩2,925 | ₩3,153 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,354 | ₩3,394 | ₩2,965 | ₩3,019 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,662 | ₩3,943 | ₩3,354 | ₩3,434 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,595 | ₩4,310 | ₩3,320 | ₩3,662 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,314 | ₩3,629 | ₩3,019 | ₩3,595 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,019 | ₩3,233 | ₩2,858 | ₩3,193 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,938 | ₩3,461 | ₩2,938 | ₩3,032 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,220 | ₩3,426 | ₩2,884 | ₩2,911 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,099 | ₩3,595 | ₩2,951 | ₩3,475 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,434 | ₩3,434 | ₩2,616 | ₩3,153 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,534 | ₩5,017 | ₩3,354 | ₩3,448 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,778 | ₩16,421 | ₩1,757 | ₩6,641 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,744 | ₩1,825 | ₩1,690 | ₩1,731 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,677 | ₩1,825 | ₩1,677 | ₩1,690 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,771 | ₩1,784 | ₩1,664 | ₩1,664 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,637 | ₩1,838 | ₩1,637 | ₩1,717 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,664 | ₩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 | ₩1,664 | ₩1,717 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,757 | ₩1,757 | ₩1,637 | ₩1,690 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,784 | ₩1,865 | ₩1,744 | ₩1,744 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,782 | ₩1,825 | ₩1,704 | ₩1,798 | +0.90% | 2.5만 |
|---|
| 2026.05.21 | ₩1,778 | ₩1,778 | ₩1,650 | ₩1,677 | -5.66% | 2만 |
|---|
| 2026.05.20 | ₩1,731 | ₩1,892 | ₩1,650 | ₩1,650 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,771 | ₩1,825 | ₩1,731 | ₩1,744 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,892 | ₩1,932 | ₩1,757 | ₩1,825 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,664 | ₩2,267 | ₩1,664 | ₩1,986 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,596 | ₩1,676 | ₩1,596 | ₩1,623 | +1.68% | 4.7만 |
|---|
| 2026.05.13 | ₩1,731 | ₩1,731 | ₩1,529 | ₩1,637 | -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 | ₩1,825 | ₩1,851 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,106 | ₩2,106 | ₩1,845 | ₩1,851 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,878 | ₩2,267 | ₩1,878 | ₩2,093 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,160 | ₩2,160 | ₩1,878 | ₩1,878 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,214 | ₩2,281 | ₩2,120 | ₩2,120 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,267 | ₩2,294 | ₩2,120 | ₩2,214 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,408 | ₩2,536 | ₩2,294 | ₩2,361 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,375 | ₩2,522 | ₩2,261 | ₩2,495 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,522 | ₩2,589 | ₩2,286 | ₩2,361 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,549 | ₩2,616 | ₩2,294 | ₩2,549 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,710 | ₩3,273 | ₩2,428 | ₩2,562 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,375 | ₩2,816 | ₩1,677 | ₩2,670 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,628 | ₩4,729 | ₩2,442 | ₩2,455 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩5,017 | ₩5,038 | ₩4,803 | ₩4,950 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,661 | ₩5,903 | ₩4,736 | ₩4,937 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,205 | ₩6,755 | ₩5,017 | ₩5,970 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,481 | ₩6,399 | ₩4,105 | ₩5,313 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,063 | ₩8,210 | ₩3,743 | ₩4,320 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,062 | ₩10,464 | ₩7,674 | ₩7,848 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,800 | ₩11,658 | ₩9,404 | ₩9,941 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,684 | ₩14,473 | ₩10,478 | ₩10,632 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,308 | ₩14,355 | ₩13,308 | ₩13,831 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,759 | ₩14,475 | ₩10,759 | ₩13,167 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,684 | ₩13,858 | ₩10,800 | ₩12,074 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,120 | ₩14,086 | ₩12,557 | ₩13,027 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,394 | ₩19,842 | ₩11,470 | ₩12,664 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,503 | ₩18,594 | ₩12,503 | ₩16,984 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,196 | ₩15,830 | ₩10,196 | ₩14,677 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,613 | ₩11,108 | ₩6,439 | ₩10,035 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,607 | ₩10,102 | ₩5,836 | ₩6,399 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,251 | ₩8,318 | ₩7,144 | ₩7,540 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,653 | ₩9,351 | ₩7,781 | ₩8,237 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,062 | ₩10,679 | ₩7,915 | ₩8,465 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,403 | ₩11,403 | ₩9,646 | ₩9,928 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩10,021 | ₩10,719 | ₩9,592 | ₩10,343 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,532 | ₩9,874 | ₩7,721 | ₩9,874 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,209 | ₩10,732 | ₩7,647 | ₩8,479 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,794 | ₩20,794 | ₩10,062 | ₩10,800 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,960 | ₩23,960 | ₩20,794 | ₩21,130 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,141 | ₩27,489 | ₩23,625 | ₩23,960 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,431 | ₩24,624 | ₩21,478 | ₩24,403 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,611 | ₩23,611 | ₩21,505 | ₩21,693 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩24,094 | ₩24,148 | ₩21,465 | ₩23,182 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩25,087 | ₩25,490 | ₩23,477 | ₩23,491 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,831 | ₩27,234 | ₩24,685 | ₩24,765 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,576 | ₩29,380 | ₩25,490 | ₩27,502 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,816 | ₩30,020 | ₩15,186 | ₩25,691 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,757 | ₩20,794 | ₩14,180 | ₩19,989 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,552 | ₩14,086 | ₩8,747 | ₩13,791 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,794 | ₩7,888 | ₩7,526 | ₩7,593 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,533 | ₩7,848 | ₩7,526 | ₩7,714 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,754 | ₩7,754 | ₩7,298 | ₩7,392 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,660 | ₩7,848 | ₩7,620 | ₩7,647 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,607 | ₩7,781 | ₩7,285 | ₩7,325 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,432 | ₩7,727 | ₩7,328 | ₩7,379 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,647 | ₩7,781 | ₩7,379 | ₩7,379 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,191 | ₩7,982 | ₩7,191 | ₩7,607 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,821 | ₩8,218 | ₩6,976 | ₩6,976 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,982 | ₩8,116 | ₩7,687 | ₩7,687 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,996 | ₩8,331 | ₩7,852 | ₩7,915 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,358 | ₩8,532 | ₩7,915 | ₩8,009 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,680 | ₩9,344 | ₩8,251 | ₩8,251 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,143 | ₩9,391 | ₩8,143 | ₩8,881 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,929 | ₩8,988 | ₩7,929 | ₩8,586 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,975 | ₩8,975 | ₩8,047 | ₩8,412 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,647 | ₩12,611 | ₩7,613 | ₩9,002 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,143 | ₩9,391 | ₩6,795 | ₩9,391 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,826 | ₩18,084 | ₩7,486 | ₩9,659 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,069 | ₩9,471 | ₩7,540 | ₩7,647 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,291 | ₩10,196 | ₩8,166 | ₩9,176 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,915 | ₩8,277 | ₩7,660 | ₩8,193 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,459 | ₩7,982 | ₩7,419 | ₩7,915 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,177 | ₩7,647 | ₩7,016 | ₩7,499 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,741 | ₩7,982 | ₩7,003 | ₩7,191 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,184 | ₩8,184 | ₩7,566 | ₩7,593 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,264 | ₩8,425 | ₩7,647 | ₩8,170 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,049 | ₩8,519 | ₩8,049 | ₩8,277 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,942 | ₩8,519 | ₩7,929 | ₩8,143 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,532 | ₩8,653 | ₩7,553 | ₩7,674 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,902 | ₩10,062 | ₩7,419 | ₩8,532 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,962 | ₩8,962 | ₩7,312 | ₩7,714 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,781 | ₩7,781 | ₩7,231 | ₩7,499 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,835 | ₩8,438 | ₩7,486 | ₩7,982 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,875 | ₩7,888 | ₩7,405 | ₩7,888 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,379 | ₩7,808 | ₩7,365 | ₩7,808 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,049 | ₩8,063 | ₩6,949 | ₩7,231 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,513 | ₩8,653 | ₩7,513 | ₩8,049 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,244 | ₩7,915 | ₩7,231 | ₩7,593 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,869 | ₩7,660 | ₩6,708 | ₩7,002 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,137 | ₩7,211 | ₩6,050 | ₩6,654 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,499 | ₩7,714 | ₩7,003 | ₩7,184 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,151 | ₩7,754 | ₩7,151 | ₩7,513 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,070 | ₩7,144 | ₩6,882 | ₩6,922 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,110 | ₩7,151 | ₩6,976 | ₩7,003 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,371 | ₩8,371 | ₩7,043 | ₩7,043 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,392 | ₩7,851 | ₩7,197 | ₩7,607 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,151 | ₩7,499 | ₩6,775 | ₩7,164 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,869 | ₩7,794 | ₩6,869 | ₩7,106 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,839 | ₩7,083 | ₩6,466 | ₩6,815 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,547 | ₩6,681 | ₩6,170 | ₩6,547 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,607 | ₩7,915 | ₩6,037 | ₩6,560 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,641 | ₩7,955 | ₩6,587 | ₩7,633 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,386 | ₩6,654 | ₩5,675 | ₩6,238 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,231 | ₩7,231 | ₩6,359 | ₩6,386 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,869 | ₩6,983 | ₩6,761 | ₩6,788 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,815 | ₩7,499 | ₩6,708 | ₩6,963 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,110 | ₩7,110 | ₩6,708 | ₩6,708 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,788 | ₩7,647 | ₩6,788 | ₩7,271 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,976 | ₩7,271 | ₩6,037 | ₩6,963 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,379 | ₩8,049 | ₩6,869 | ₩7,151 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,839 | ₩7,137 | ₩6,439 | ₩6,990 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,365 | ₩7,446 | ₩6,614 | ₩6,842 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,211 | ₩7,820 | ₩6,158 | ₩7,338 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩5,011 | ₩6,574 | ₩5,011 | ₩5,997 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,669 | ₩5,232 | ₩4,669 | ₩5,058 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,306 | ₩4,575 | ₩4,293 | ₩4,575 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,695 | ₩4,695 | ₩4,226 | ₩4,360 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,615 | ₩4,709 | ₩4,212 | ₩4,441 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,602 | ₩4,946 | ₩4,602 | ₩4,763 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,058 | ₩5,058 | ₩4,749 | ₩4,816 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,910 | ₩4,991 | ₩4,803 | ₩4,843 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,232 | ₩5,286 | ₩4,628 | ₩4,763 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,702 | ₩5,782 | ₩5,085 | ₩5,353 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,453 | ₩5,876 | ₩5,366 | ₩5,876 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,635 | ₩6,171 | ₩5,372 | ₩5,594 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,433 | ₩6,279 | ₩5,433 | ₩5,728 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,822 | ₩6,091 | ₩5,433 | ₩5,433 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,097 | ₩7,459 | ₩4,803 | ₩6,104 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,063 | ₩8,893 | ₩7,647 | ₩7,647 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,251 | ₩8,976 | ₩7,714 | ₩8,559 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,270 | ₩9,901 | ₩7,915 | ₩7,942 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,537 | ₩12,316 | ₩9,404 | ₩9,793 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,197 | ₩12,074 | ₩8,197 | ₩11,765 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,626 | ₩9,096 | ₩7,419 | ₩8,787 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,775 | ₩10,062 | ₩6,533 | ₩8,546 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,694 | ₩6,842 | ₩6,305 | ₩6,600 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,957 | ₩6,976 | ₩5,957 | ₩6,802 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,909 | ₩7,915 | ₩6,037 | ₩6,587 | -4.66% | 168만 |
|---|