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 | ₩3,283 | ₩3,097 | ₩3,216 | -1.99% | 4.4천 |
| 2026.10.08 | ₩3,203 | ₩3,283 | ₩3,136 | ₩3,276 | +2.29% | 5.6천 |
| 2026.10.07 | ₩3,109 | ₩3,243 | ₩3,109 | ₩3,216 | +3.43% | 1.6만 |
| 2026.10.06 | ₩3,163 | ₩3,163 | ₩3,005 | ₩3,109 | -1.69% | 1.3만 |
| 2026.10.05 | ₩3,163 | ₩3,336 | ₩3,003 | ₩3,016 | -4.64% | 2.1만 |
| 2026.10.02 | ₩3,216 | ₩3,343 | ₩3,003 | ₩3,256 | +1.24% | 2.2만 |
| 2026.10.01 | ₩3,483 | ₩3,576 | ₩3,163 | ₩3,434 | -1.42% | 5.3만 |
| 2026.09.30 | ₩3,563 | ₩3,803 | ₩3,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,603 |
| +1.12% |
| 1.9만 |
| 2026.09.29 | ₩3,779 | ₩3,990 | ₩3,443 | ₩3,576 | -5.37% | 3.4만 |
|---|
| 2026.09.28 | ₩3,777 | ₩3,777 | ₩3,777 | ₩3,777 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩3,843 | ₩3,903 | ₩3,803 | ₩3,830 | -0.35% | 7.8천 |
|---|
| 2026.09.24 | ₩3,977 | ₩4,137 | ₩3,883 | ₩3,883 | -2.35% | 8.3천 |
|---|
| 2026.09.23 | ₩3,897 | ₩4,057 | ₩3,897 | ₩3,977 | +2.05% | 2.2천 |
|---|
| 2026.09.22 | ₩3,950 | ₩4,014 | ₩3,843 | ₩3,977 | +0.68% | 6.7천 |
|---|
| 2026.09.21 | ₩3,883 | ₩3,883 | ₩3,630 | ₩3,803 | -2.06% | 1.4만 |
|---|
| 2026.09.18 | ₩3,683 | ₩3,870 | ₩3,443 | ₩3,870 | +5.07% | 5.9만 |
|---|
| 2026.09.17 | ₩4,310 | ₩4,310 | ₩3,697 | ₩3,737 | -13.31% | 3.8만 |
|---|
| 2026.09.16 | ₩3,737 | ₩4,831 | ₩3,590 | ₩4,137 | +10.71% | 8.8만 |
|---|
| 2026.09.15 | ₩3,750 | ₩3,943 | ₩3,750 | ₩3,870 | +3.20% | 1.9천 |
|---|
| 2026.09.14 | ₩3,963 | ₩3,963 | ₩3,603 | ₩3,750 | -5.39% | 1.1만 |
|---|
| 2026.09.11 | ₩3,803 | ₩3,910 | ₩3,790 | ₩3,910 | +2.81% | 7.5천 |
|---|
| 2026.09.10 | ₩4,257 | ₩4,257 | ₩3,737 | ₩3,870 | -9.09% | 2만 |
|---|
| 2026.09.09 | ₩3,897 | ₩4,310 | ₩3,897 | ₩3,990 | +2.40% | 9.9천 |
|---|
| 2026.09.08 | ₩3,830 | ₩4,071 | ₩3,830 | ₩3,857 | +0.70% | 4.7천 |
|---|
| 2026.09.04 | ₩4,244 | ₩4,404 | ₩3,830 | ₩3,830 | -9.75% | 4.9만 |
|---|
| 2026.09.03 | ₩4,537 | ₩4,537 | ₩3,803 | ₩3,937 | -13.24% | 7.9만 |
|---|
| 2026.09.02 | ₩4,617 | ₩4,644 | ₩4,524 | ₩4,564 | -1.16% | 4.5천 |
|---|
| 2026.09.01 | ₩4,604 | ₩4,767 | ₩4,604 | ₩4,644 | +0.87% | 5.2천 |
|---|
| 2026.08.31 | ₩4,724 | ₩4,804 | ₩4,644 | ₩4,644 | -1.69% | 4.5만 |
|---|
| 2026.08.28 | ₩4,711 | ₩4,711 | ₩4,711 | ₩4,711 | 0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩4,764 | ₩4,879 | ₩4,697 | ₩4,711 | -1.12% | 5.2천 |
|---|
| 2026.08.26 | ₩4,831 | ₩4,904 | ₩4,764 | ₩4,764 | -1.38% | 4.8천 |
|---|
| 2026.08.25 | ₩4,978 | ₩4,991 | ₩4,771 | ₩4,831 | -2.95% | 3.7천 |
|---|
| 2026.08.24 | ₩5,179 | ₩5,179 | ₩4,780 | ₩4,991 | -3.63% | 1.2만 |
|---|
| 2026.08.21 | ₩4,924 | ₩4,924 | ₩4,777 | ₩4,777 | -2.98% | 8.9천 |
|---|
| 2026.08.20 | ₩4,757 | ₩5,004 | ₩4,731 | ₩4,764 | +0.14% | 1.3만 |
|---|
| 2026.08.19 | ₩4,737 | ₩4,984 | ₩4,737 | ₩4,804 | +1.41% | 7.5천 |
|---|
| 2026.08.18 | ₩4,837 | ₩4,837 | ₩4,671 | ₩4,737 | -2.07% | 5.2천 |
|---|
| 2026.08.17 | ₩4,791 | ₩5,027 | ₩4,655 | ₩4,697 | -1.95% | 2만 |
|---|
| 2026.08.14 | ₩4,804 | ₩4,911 | ₩4,684 | ₩4,817 | +0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,884 | ₩4,365 | ₩4,791 | +5.59% | 3.7만 |
|---|
| 2026.08.12 | ₩5,138 | ₩5,138 | ₩4,631 | ₩4,631 | -9.87% | 2.1만 |
|---|
| 2026.08.11 | ₩5,391 | ₩5,511 | ₩4,938 | ₩4,978 | -7.67% | 2.9만 |
|---|
| 2026.08.10 | ₩5,498 | ₩6,065 | ₩5,338 | ₩5,525 | +0.49% | 6.5만 |
|---|
| 2026.08.07 | ₩5,044 | ₩5,965 | ₩5,044 | ₩5,605 | +11.11% | 8.7만 |
|---|
| 2026.08.06 | ₩5,084 | ₩5,191 | ₩4,591 | ₩5,084 | 0.00% | 5.2만 |
|---|
| 2026.08.05 | ₩4,551 | ₩5,298 | ₩4,404 | ₩5,164 | +13.49% | 9.6만 |
|---|
| 2026.08.04 | ₩4,229 | ₩4,497 | ₩4,124 | ₩4,484 | +6.03% | 6.7만 |
|---|
| 2026.08.03 | ₩4,057 | ₩4,350 | ₩4,023 | ₩4,304 | +6.09% | 2.4만 |
|---|
| 2026.07.31 | ₩4,043 | ₩4,190 | ₩4,003 | ₩4,097 | +1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩3,977 | ₩4,110 | ₩3,763 | ₩4,097 | +3.02% | 3.1만 |
|---|
| 2026.07.29 | ₩3,798 | ₩3,910 | ₩3,703 | ₩3,910 | +2.95% | 3.3만 |
|---|
| 2026.07.28 | ₩3,563 | ₩3,770 | ₩3,563 | ₩3,723 | +4.49% | 1.3만 |
|---|
| 2026.07.27 | ₩3,656 | ₩3,670 | ₩3,536 | ₩3,563 | -2.55% | 1.2만 |
|---|
| 2026.07.24 | ₩3,563 | ₩3,616 | ₩3,510 | ₩3,556 | -0.19% | 1.2만 |
|---|
| 2026.07.23 | ₩3,777 | ₩3,777 | ₩3,496 | ₩3,670 | -2.83% | 3.9만 |
|---|
| 2026.07.22 | ₩3,496 | ₩3,807 | ₩3,416 | ₩3,683 | +5.34% | 4.9만 |
|---|
| 2026.07.21 | ₩3,470 | ₩3,590 | ₩3,430 | ₩3,443 | -0.77% | 3.6만 |
|---|
| 2026.07.20 | ₩3,430 | ₩3,483 | ₩3,216 | ₩3,456 | +0.78% | 4.1만 |
|---|
| 2026.07.17 | ₩3,563 | ₩3,563 | ₩3,283 | ₩3,336 | -6.37% | 4.8만 |
|---|
| 2026.07.16 | ₩3,376 | ₩3,616 | ₩3,296 | ₩3,416 | +1.19% | 4.1만 |
|---|
| 2026.07.15 | ₩3,470 | ₩3,656 | ₩3,296 | ₩3,363 | -3.08% | 6.1만 |
|---|
| 2026.07.14 | ₩3,683 | ₩3,683 | ₩3,470 | ₩3,536 | -3.99% | 2.9만 |
|---|
| 2026.07.13 | ₩3,576 | ₩3,670 | ₩3,470 | ₩3,630 | +1.49% | 3.3만 |
|---|
| 2026.07.10 | ₩3,536 | ₩3,723 | ₩3,403 | ₩3,603 | +1.89% | 4.7만 |
|---|
| 2026.07.09 | ₩3,470 | ₩3,750 | ₩3,431 | ₩3,590 | +3.46% | 2.1만 |
|---|
| 2026.07.08 | ₩3,576 | ₩3,670 | ₩3,480 | ₩3,563 | -0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩3,430 | ₩4,804 | ₩2,936 | ₩3,576 | +4.28% | 119.7만 |
|---|
| 2026.07.06 | ₩3,123 | ₩3,470 | ₩3,029 | ₩3,296 | +5.56% | 6.6만 |
|---|
| 2026.07.02 | ₩3,403 | ₩3,403 | ₩3,123 | ₩3,123 | -8.24% | 61.4만 |
|---|
| 2026.07.01 | ₩3,203 | ₩3,376 | ₩3,203 | ₩3,269 | +2.08% | 3.5만 |
|---|
| 2026.06.30 | ₩2,976 | ₩3,283 | ₩2,976 | ₩3,216 | +8.07% | 1.7만 |
|---|
| 2026.06.29 | ₩3,096 | ₩3,176 | ₩3,016 | ₩3,016 | -2.59% | 1.8만 |
|---|
| 2026.06.26 | ₩2,936 | ₩3,323 | ₩2,936 | ₩3,083 | +5.00% | 11.2만 |
|---|
| 2026.06.25 | ₩3,123 | ₩3,203 | ₩3,003 | ₩3,003 | -3.85% | 1.6만 |
|---|
| 2026.06.24 | ₩3,069 | ₩3,209 | ₩2,909 | ₩3,136 | +2.17% | 4.6만 |
|---|
| 2026.06.23 | ₩3,336 | ₩3,376 | ₩2,949 | ₩3,003 | -10.00% | 8.2만 |
|---|
| 2026.06.22 | ₩3,643 | ₩3,922 | ₩3,336 | ₩3,416 | -6.23% | 9.4만 |
|---|
| 2026.06.18 | ₩3,576 | ₩4,288 | ₩3,303 | ₩3,643 | +1.87% | 79.6만 |
|---|
| 2026.06.17 | ₩3,296 | ₩3,610 | ₩3,003 | ₩3,576 | +8.50% | 13.5만 |
|---|
| 2026.06.16 | ₩3,003 | ₩3,216 | ₩2,842 | ₩3,176 | +5.78% | 14.1만 |
|---|
| 2026.06.15 | ₩2,923 | ₩3,443 | ₩2,923 | ₩3,016 | +3.20% | 14.9만 |
|---|
| 2026.06.12 | ₩3,203 | ₩3,408 | ₩2,869 | ₩2,896 | -9.58% | 11.4만 |
|---|
| 2026.06.11 | ₩3,083 | ₩3,576 | ₩2,936 | ₩3,456 | +12.12% | 45.5만 |
|---|
| 2026.06.10 | ₩3,416 | ₩3,416 | ₩2,602 | ₩3,136 | -8.20% | 52.9만 |
|---|
| 2026.06.09 | ₩4,511 | ₩4,991 | ₩3,336 | ₩3,430 | -23.96% | 216만 |
|---|
| 2026.06.08 | ₩1,768 | ₩16,334 | ₩1,748 | ₩6,606 | +273.58% | 1.4억 |
|---|
| 2026.06.05 | ₩1,735 | ₩1,815 | ₩1,681 | ₩1,721 | -0.77% | 4.8만 |
|---|
| 2026.06.04 | ₩1,668 | ₩1,815 | ₩1,668 | ₩1,681 | +0.80% | 3.6만 |
|---|
| 2026.06.03 | ₩1,762 | ₩1,775 | ₩1,655 | ₩1,655 | -6.06% | 2.3만 |
|---|
| 2026.06.02 | ₩1,628 | ₩1,828 | ₩1,628 | ₩1,708 | +4.92% | 2.9만 |
|---|
| 2026.06.01 | ₩1,655 | ₩1,762 | ₩1,575 | ₩1,668 | +0.81% | 2.2만 |
|---|
| 2026.05.29 | ₩1,775 | ₩1,775 | ₩1,615 | ₩1,668 | -6.02% | 3.9만 |
|---|
| 2026.05.28 | ₩1,748 | ₩1,868 | ₩1,655 | ₩1,708 | -2.29% | 2만 |
|---|
| 2026.05.27 | ₩1,748 | ₩1,748 | ₩1,628 | ₩1,681 | -3.82% | 2.2만 |
|---|
| 2026.05.26 | ₩1,775 | ₩1,855 | ₩1,735 | ₩1,735 | -2.26% | 2.1만 |
|---|
| 2026.05.22 | ₩1,772 | ₩1,815 | ₩1,695 | ₩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 | ₩1,882 | ₩1,641 | ₩1,641 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩1,762 | ₩1,815 | ₩1,721 | ₩1,735 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩1,882 | ₩1,922 | ₩1,748 | ₩1,815 | -3.55% | 7.5만 |
|---|
| 2026.05.15 | ₩1,655 | ₩2,255 | ₩1,655 | ₩1,975 | +19.35% | 29.4만 |
|---|
| 2026.05.14 | ₩1,588 | ₩1,667 | ₩1,588 | ₩1,615 | +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 | ₩1,935 | ₩1,935 | ₩1,815 | ₩1,842 | -4.83% | 6.7만 |
|---|
| 2026.05.08 | ₩2,095 | ₩2,095 | ₩1,835 | ₩1,842 | -12.10% | 6.4만 |
|---|
| 2026.05.07 | ₩1,868 | ₩2,255 | ₩1,868 | ₩2,082 | +11.43% | 10.2만 |
|---|
| 2026.05.06 | ₩2,149 | ₩2,149 | ₩1,868 | ₩1,868 | -13.04% | 8.9만 |
|---|
| 2026.05.05 | ₩2,202 | ₩2,269 | ₩2,108 | ₩2,108 | -4.24% | 5.1만 |
|---|
| 2026.05.04 | ₩2,255 | ₩2,282 | ₩2,108 | ₩2,202 | -2.37% | 7.2만 |
|---|
| 2026.05.01 | ₩2,395 | ₩2,522 | ₩2,282 | ₩2,349 | -1.95% | 12.1만 |
|---|
| 2026.04.30 | ₩2,362 | ₩2,509 | ₩2,249 | ₩2,482 | +5.08% | 5.4만 |
|---|
| 2026.04.29 | ₩2,509 | ₩2,576 | ₩2,274 | ₩2,349 | -6.38% | 18.2만 |
|---|
| 2026.04.28 | ₩2,536 | ₩2,602 | ₩2,282 | ₩2,536 | 0.00% | 19.8만 |
|---|
| 2026.04.27 | ₩2,696 | ₩3,256 | ₩2,415 | ₩2,549 | -5.45% | 39.1만 |
|---|
| 2026.04.24 | ₩2,362 | ₩2,801 | ₩1,668 | ₩2,656 | +12.43% | 228.7만 |
|---|
| 2026.04.23 | ₩4,604 | ₩4,704 | ₩2,429 | ₩2,442 | -46.96% | 343.2만 |
|---|
| 2026.04.22 | ₩4,991 | ₩5,011 | ₩4,777 | ₩4,924 | -1.34% | 73.7만 |
|---|
| 2026.04.21 | ₩5,632 | ₩5,872 | ₩4,711 | ₩4,911 | -12.80% | 109.9만 |
|---|
| 2026.04.20 | ₩5,178 | ₩6,719 | ₩4,991 | ₩5,938 | +14.69% | 97.7만 |
|---|
| 2026.04.17 | ₩4,457 | ₩6,365 | ₩4,084 | ₩5,285 | +18.56% | 1629.9만 |
|---|
| 2026.04.16 | ₩8,020 | ₩8,167 | ₩3,723 | ₩4,297 | -46.42% | 167.1만 |
|---|
| 2026.04.15 | ₩10,009 | ₩10,409 | ₩7,633 | ₩7,807 | -22.00% | 21.3만 |
|---|
| 2026.04.14 | ₩10,743 | ₩11,597 | ₩9,355 | ₩9,888 | -7.95% | 7.8만 |
|---|
| 2026.04.13 | ₩13,612 | ₩14,396 | ₩10,422 | ₩10,576 | -22.30% | 10만 |
|---|
| 2026.04.10 | ₩13,238 | ₩14,279 | ₩13,238 | ₩13,758 | +3.93% | 2.8만 |
|---|
| 2026.04.09 | ₩10,703 | ₩14,399 | ₩10,703 | ₩13,098 | +22.38% | 4.4만 |
|---|
| 2026.04.08 | ₩13,612 | ₩13,785 | ₩10,743 | ₩12,010 | -11.76% | 14.4만 |
|---|
| 2026.04.07 | ₩13,051 | ₩14,012 | ₩12,491 | ₩12,958 | -0.72% | 4.5만 |
|---|
| 2026.04.06 | ₩16,307 | ₩19,737 | ₩11,410 | ₩12,597 | -22.75% | 13.3만 |
|---|
| 2026.04.02 | ₩12,437 | ₩18,496 | ₩12,437 | ₩16,895 | +35.84% | 19만 |
|---|
| 2026.04.01 | ₩10,142 | ₩15,747 | ₩10,142 | ₩14,599 | +43.95% | 40.6만 |
|---|
| 2026.03.31 | ₩8,567 | ₩11,049 | ₩6,406 | ₩9,982 | +16.51% | 560.3만 |
|---|
| 2026.03.30 | ₩7,567 | ₩10,049 | ₩5,805 | ₩6,365 | -15.87% | 17.2만 |
|---|
| 2026.03.27 | ₩8,207 | ₩8,274 | ₩7,106 | ₩7,500 | -8.62% | 27.8만 |
|---|
| 2026.03.26 | ₩8,607 | ₩9,301 | ₩7,740 | ₩8,194 | -4.81% | 6.7만 |
|---|
| 2026.03.25 | ₩10,009 | ₩10,622 | ₩7,873 | ₩8,421 | -15.87% | 11.6만 |
|---|
| 2026.03.24 | ₩11,343 | ₩11,343 | ₩9,595 | ₩9,875 | -12.94% | 3.3만 |
|---|
| 2026.03.23 | ₩9,969 | ₩10,662 | ₩9,542 | ₩10,289 | +3.21% | 13.8만 |
|---|
| 2026.03.20 | ₩8,487 | ₩9,822 | ₩7,680 | ₩9,822 | +15.72% | 6.4만 |
|---|
| 2026.03.19 | ₩10,155 | ₩10,676 | ₩7,607 | ₩8,434 | -16.95% | 5.8만 |
|---|
| 2026.03.18 | ₩20,684 | ₩20,684 | ₩10,009 | ₩10,743 | -48.06% | 26.2만 |
|---|
| 2026.03.17 | ₩23,834 | ₩23,834 | ₩20,684 | ₩21,018 | -11.81% | 7.3만 |
|---|
| 2026.03.16 | ₩25,008 | ₩27,343 | ₩23,500 | ₩23,834 | -4.70% | 6.3만 |
|---|
| 2026.03.13 | ₩22,313 | ₩24,494 | ₩21,365 | ₩24,274 | +8.79% | 3.9만 |
|---|
| 2026.03.12 | ₩23,487 | ₩23,487 | ₩21,392 | ₩21,579 | -8.13% | 4.5만 |
|---|
| 2026.03.11 | ₩23,967 | ₩24,021 | ₩21,352 | ₩23,060 | -3.79% | 30.7만 |
|---|
| 2026.03.10 | ₩24,955 | ₩25,355 | ₩23,353 | ₩23,367 | -6.36% | 5.7만 |
|---|
| 2026.03.09 | ₩26,690 | ₩27,090 | ₩24,554 | ₩24,634 | -7.70% | 8.4만 |
|---|
| 2026.03.06 | ₩26,436 | ₩29,225 | ₩25,355 | ₩27,357 | +3.48% | 14만 |
|---|
| 2026.03.05 | ₩17,722 | ₩29,862 | ₩15,106 | ₩25,555 | +44.20% | 106.5만 |
|---|
| 2026.03.04 | ₩14,679 | ₩20,684 | ₩14,105 | ₩19,884 | +35.45% | 106.3만 |
|---|
| 2026.03.03 | ₩9,501 | ₩14,012 | ₩8,701 | ₩13,718 | +44.38% | 1531.9만 |
|---|
| 2026.03.02 | ₩7,753 | ₩7,847 | ₩7,486 | ₩7,553 | -2.58% | 2.2만 |
|---|
| 2026.02.27 | ₩7,493 | ₩7,807 | ₩7,486 | ₩7,673 | +2.40% | 1.6만 |
|---|
| 2026.02.26 | ₩7,713 | ₩7,713 | ₩7,260 | ₩7,353 | -4.67% | 9.8천 |
|---|
| 2026.02.25 | ₩7,620 | ₩7,807 | ₩7,580 | ₩7,607 | -0.18% | 1.2만 |
|---|
| 2026.02.24 | ₩7,567 | ₩7,740 | ₩7,246 | ₩7,286 | -3.70% | 2.3만 |
|---|
| 2026.02.23 | ₩7,393 | ₩7,687 | ₩7,289 | ₩7,340 | -0.72% | 1.8만 |
|---|
| 2026.02.20 | ₩7,607 | ₩7,740 | ₩7,340 | ₩7,340 | -3.51% | 1.4만 |
|---|
| 2026.02.19 | ₩7,153 | ₩7,940 | ₩7,153 | ₩7,567 | +5.78% | 1.8만 |
|---|
| 2026.02.18 | ₩7,780 | ₩8,175 | ₩6,939 | ₩6,939 | -10.81% | 3.4만 |
|---|
| 2026.02.17 | ₩7,940 | ₩8,074 | ₩7,647 | ₩7,647 | -3.70% | 3.4만 |
|---|
| 2026.02.13 | ₩7,954 | ₩8,287 | ₩7,811 | ₩7,873 | -1.01% | 4.6만 |
|---|
| 2026.02.12 | ₩8,314 | ₩8,487 | ₩7,873 | ₩7,967 | -4.17% | 4.7만 |
|---|
| 2026.02.11 | ₩8,634 | ₩9,295 | ₩8,207 | ₩8,207 | -4.95% | 6.9만 |
|---|
| 2026.02.10 | ₩8,100 | ₩9,341 | ₩8,100 | ₩8,834 | +9.06% | 11만 |
|---|
| 2026.02.09 | ₩7,887 | ₩8,941 | ₩7,887 | ₩8,541 | +8.29% | 10.9만 |
|---|
| 2026.02.06 | ₩8,928 | ₩8,928 | ₩8,004 | ₩8,367 | -6.28% | 12.7만 |
|---|
| 2026.02.05 | ₩7,607 | ₩12,544 | ₩7,573 | ₩8,954 | +17.72% | 123.8만 |
|---|
| 2026.02.04 | ₩8,100 | ₩9,341 | ₩6,759 | ₩9,341 | +15.32% | 96.1만 |
|---|
| 2026.02.03 | ₩10,769 | ₩17,989 | ₩7,446 | ₩9,608 | -10.78% | 3599.8만 |
|---|
| 2026.02.02 | ₩9,021 | ₩9,421 | ₩7,500 | ₩7,607 | -15.68% | 7.4만 |
|---|
| 2026.01.30 | ₩8,247 | ₩10,142 | ₩8,123 | ₩9,128 | +10.68% | 14.1만 |
|---|
| 2026.01.29 | ₩7,873 | ₩8,234 | ₩7,620 | ₩8,150 | +3.51% | 1.1만 |
|---|
| 2026.01.28 | ₩7,420 | ₩7,940 | ₩7,380 | ₩7,873 | +6.12% | 2.2만 |
|---|
| 2026.01.27 | ₩7,139 | ₩7,607 | ₩6,979 | ₩7,460 | +4.49% | 1.9만 |
|---|
| 2026.01.26 | ₩7,700 | ₩7,940 | ₩6,966 | ₩7,153 | -7.11% | 4.5만 |
|---|
| 2026.01.23 | ₩8,140 | ₩8,140 | ₩7,526 | ₩7,553 | -7.21% | 1.4만 |
|---|
| 2026.01.22 | ₩8,220 | ₩8,381 | ₩7,607 | ₩8,127 | -1.14% | 1.6만 |
|---|
| 2026.01.21 | ₩8,007 | ₩8,474 | ₩8,007 | ₩8,234 | +2.83% | 2.6만 |
|---|
| 2026.01.20 | ₩7,900 | ₩8,474 | ₩7,887 | ₩8,100 | +2.53% | 2.9만 |
|---|
| 2026.01.16 | ₩8,487 | ₩8,607 | ₩7,513 | ₩7,633 | -10.06% | 9.9만 |
|---|
| 2026.01.15 | ₩7,860 | ₩10,009 | ₩7,380 | ₩8,487 | +7.98% | 18.6만 |
|---|
| 2026.01.14 | ₩8,914 | ₩8,914 | ₩7,273 | ₩7,673 | -13.92% | 3.7만 |
|---|
| 2026.01.13 | ₩7,740 | ₩7,740 | ₩7,193 | ₩7,460 | -3.62% | 7.2만 |
|---|
| 2026.01.12 | ₩7,793 | ₩8,394 | ₩7,446 | ₩7,940 | +1.88% | 1.4만 |
|---|
| 2026.01.09 | ₩7,833 | ₩7,847 | ₩7,366 | ₩7,847 | +0.17% | 5.7천 |
|---|
| 2026.01.08 | ₩7,340 | ₩7,767 | ₩7,326 | ₩7,767 | +5.82% | 1.9만 |
|---|
| 2026.01.07 | ₩8,007 | ₩8,020 | ₩6,913 | ₩7,193 | -10.17% | 3.3만 |
|---|
| 2026.01.06 | ₩7,473 | ₩8,607 | ₩7,473 | ₩8,007 | +7.14% | 39만 |
|---|
| 2026.01.05 | ₩7,206 | ₩7,873 | ₩7,193 | ₩7,553 | +4.81% | 1.5만 |
|---|
| 2026.01.02 | ₩6,833 | ₩7,620 | ₩6,672 | ₩6,965 | +1.93% | 1.9만 |
|---|
| 2025.12.31 | ₩7,099 | ₩7,173 | ₩6,019 | ₩6,619 | -6.77% | 1.9만 |
|---|
| 2025.12.30 | ₩7,460 | ₩7,673 | ₩6,966 | ₩7,146 | -4.20% | 1.9만 |
|---|
| 2025.12.29 | ₩7,113 | ₩7,713 | ₩7,113 | ₩7,473 | +5.07% | 13.8만 |
|---|
| 2025.12.26 | ₩7,033 | ₩7,106 | ₩6,846 | ₩6,886 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩7,073 | ₩7,113 | ₩6,939 | ₩6,966 | -1.51% | 8.9천 |
|---|
| 2025.12.23 | ₩8,327 | ₩8,327 | ₩7,006 | ₩7,006 | -15.87% | 2만 |
|---|
| 2025.12.22 | ₩7,353 | ₩7,809 | ₩7,159 | ₩7,567 | +2.90% | 14.7만 |
|---|
| 2025.12.19 | ₩7,113 | ₩7,460 | ₩6,739 | ₩7,126 | +0.19% | 15만 |
|---|
| 2025.12.18 | ₩6,833 | ₩7,753 | ₩6,833 | ₩7,069 | +3.46% | 1.5만 |
|---|
| 2025.12.17 | ₩6,803 | ₩7,046 | ₩6,432 | ₩6,779 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩6,512 | ₩6,646 | ₩6,137 | ₩6,512 | 0.00% | 1.3천 |
|---|
| 2025.12.15 | ₩7,567 | ₩7,873 | ₩6,005 | ₩6,526 | -13.76% | 8.5만 |
|---|
| 2025.12.12 | ₩6,606 | ₩7,913 | ₩6,552 | ₩7,593 | +14.95% | 41.2만 |
|---|
| 2025.12.11 | ₩6,352 | ₩6,619 | ₩5,645 | ₩6,205 | -2.31% | 4.3만 |
|---|
| 2025.12.10 | ₩7,193 | ₩7,193 | ₩6,325 | ₩6,352 | -11.69% | 1.9만 |
|---|
| 2025.12.09 | ₩6,833 | ₩6,946 | ₩6,726 | ₩6,752 | -1.17% | 2.7천 |
|---|
| 2025.12.08 | ₩6,779 | ₩7,460 | ₩6,672 | ₩6,926 | +2.17% | 9.5천 |
|---|
| 2025.12.05 | ₩7,073 | ₩7,073 | ₩6,672 | ₩6,672 | -5.66% | 9천 |
|---|
| 2025.12.04 | ₩6,752 | ₩7,607 | ₩6,752 | ₩7,233 | +7.11% | 2만 |
|---|
| 2025.12.03 | ₩6,939 | ₩7,233 | ₩6,005 | ₩6,926 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩7,340 | ₩8,007 | ₩6,833 | ₩7,113 | -3.09% | 2.7만 |
|---|
| 2025.12.01 | ₩6,803 | ₩7,099 | ₩6,406 | ₩6,953 | +2.20% | 2만 |
|---|
| 2025.11.28 | ₩7,326 | ₩7,406 | ₩6,579 | ₩6,806 | -7.10% | 2.5만 |
|---|
| 2025.11.26 | ₩6,179 | ₩7,779 | ₩6,125 | ₩7,300 | +18.14% | 8.4만 |
|---|
| 2025.11.25 | ₩4,984 | ₩6,539 | ₩4,984 | ₩5,965 | +19.68% | 11만 |
|---|
| 2025.11.24 | ₩4,644 | ₩5,204 | ₩4,644 | ₩5,031 | +8.33% | 2.5만 |
|---|
| 2025.11.21 | ₩4,284 | ₩4,551 | ₩4,270 | ₩4,551 | +6.23% | 2만 |
|---|
| 2025.11.20 | ₩4,671 | ₩4,671 | ₩4,204 | ₩4,337 | -7.14% | 1.5만 |
|---|
| 2025.11.19 | ₩4,591 | ₩4,684 | ₩4,190 | ₩4,417 | -3.78% | 1.7만 |
|---|
| 2025.11.18 | ₩4,577 | ₩4,920 | ₩4,577 | ₩4,737 | +3.50% | 9.2천 |
|---|
| 2025.11.17 | ₩5,031 | ₩5,031 | ₩4,724 | ₩4,791 | -4.77% | 3.8만 |
|---|
| 2025.11.14 | ₩4,884 | ₩4,964 | ₩4,777 | ₩4,817 | -1.37% | 2.4만 |
|---|
| 2025.11.13 | ₩5,204 | ₩5,258 | ₩4,604 | ₩4,737 | -8.97% | 6.2만 |
|---|
| 2025.11.12 | ₩5,672 | ₩5,752 | ₩5,058 | ₩5,325 | -6.12% | 8.3만 |
|---|
| 2025.11.11 | ₩5,425 | ₩5,845 | ₩5,338 | ₩5,845 | +7.75% | 4.2천 |
|---|
| 2025.11.10 | ₩5,605 | ₩6,139 | ₩5,343 | ₩5,565 | -0.71% | 1.9만 |
|---|
| 2025.11.07 | ₩5,405 | ₩6,245 | ₩5,405 | ₩5,698 | +5.43% | 3.4만 |
|---|
| 2025.11.06 | ₩5,792 | ₩6,059 | ₩5,405 | ₩5,405 | -6.68% | 6.1만 |
|---|
| 2025.11.05 | ₩7,059 | ₩7,420 | ₩4,777 | ₩6,072 | -13.99% | 26.3만 |
|---|
| 2025.11.04 | ₩8,020 | ₩8,846 | ₩7,607 | ₩7,607 | -5.16% | 19만 |
|---|
| 2025.11.03 | ₩8,207 | ₩8,929 | ₩7,673 | ₩8,514 | +3.74% | 5.9만 |
|---|
| 2025.10.31 | ₩9,221 | ₩9,848 | ₩7,873 | ₩7,900 | -14.33% | 12.7만 |
|---|
| 2025.10.30 | ₩11,477 | ₩12,251 | ₩9,355 | ₩9,742 | -15.12% | 22.5만 |
|---|
| 2025.10.29 | ₩8,154 | ₩12,010 | ₩8,154 | ₩11,703 | +43.54% | 32.6만 |
|---|
| 2025.10.28 | ₩8,581 | ₩9,048 | ₩7,380 | ₩8,741 | +1.87% | 10.8만 |
|---|
| 2025.10.27 | ₩6,739 | ₩10,009 | ₩6,499 | ₩8,501 | +26.14% | 67.2만 |
|---|
| 2025.10.24 | ₩6,659 | ₩6,806 | ₩6,272 | ₩6,566 | -1.40% | 15.7만 |
|---|
| 2025.10.23 | ₩5,925 | ₩6,939 | ₩5,925 | ₩6,766 | +14.19% | 14.4만 |
|---|
| 2025.10.22 | ₩6,873 | ₩7,873 | ₩6,005 | ₩6,552 | -4.66% | 168만 |
|---|