시장 데이터를 불러오는 중
전체 종목
Nortech Systems Incorporated - Common Stock 과거 주가
Nortech Systems Incorporated - Common Stock · NSYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nortech Systems Incorporated - Common Stock · NSYS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,955 | ₩15,277 | ₩14,888 | ₩15,223 | +1.79% | 2.7천 |
| 2026.10.08 | ₩15,505 | ₩15,505 | ₩14,767 | ₩15,156 | -2.25% | 2.1천 |
| 2026.10.07 | ₩14,982 | ₩14,982 | ₩14,767 | ₩14,955 | -0.18% | 2.3천 |
| 2026.10.06 | ₩15,089 | ₩15,250 | ₩15,089 | ₩15,129 | +0.27% | 2.7천 |
| 2026.10.05 | ₩15,478 | ₩15,532 | ₩14,821 | ₩14,821 | -4.25% | 2천 |
| 2026.10.02 | ₩15,210 | ₩15,760 | ₩14,727 | ₩15,532 | +2.12% | 4.6천 |
| 2026.10.01 | ₩15,585 | ₩15,585 | ₩14,646 | ₩14,700 | -5.68% | 2.9천 |
| 2026.09.30 | ₩14,968 | ₩15,344 | ₩14,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,035 |
| +0.45% |
| 9.1천 |
| 2026.09.29 | ₩14,754 | ₩15,733 | ₩14,754 | ₩14,968 | +1.45% | 1.3만 |
|---|
| 2026.09.28 | ₩15,022 | ₩15,022 | ₩14,754 | ₩14,754 | -1.79% | 8.4천 |
|---|
| 2026.09.25 | ₩15,062 | ₩15,357 | ₩15,062 | ₩15,129 | +0.45% | 6.3천 |
|---|
| 2026.09.24 | ₩15,330 | ₩15,330 | ₩15,062 | ₩15,062 | -1.75% | 900 |
|---|
| 2026.09.23 | ₩15,183 | ₩15,317 | ₩15,183 | ₩15,183 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩15,022 | ₩15,398 | ₩15,022 | ₩15,398 | +2.50% | 5.4천 |
|---|
| 2026.09.21 | ₩15,840 | ₩15,840 | ₩14,794 | ₩15,196 | -4.06% | 7.6천 |
|---|
| 2026.09.18 | ₩15,706 | ₩16,041 | ₩15,250 | ₩15,813 | +0.68% | 3.1천 |
|---|
| 2026.09.17 | ₩15,451 | ₩15,746 | ₩15,250 | ₩15,545 | +0.61% | 5.5천 |
|---|
| 2026.09.16 | ₩15,733 | ₩15,827 | ₩15,344 | ₩15,438 | -1.88% | 1.1만 |
|---|
| 2026.09.15 | ₩15,062 | ₩16,377 | ₩14,942 | ₩15,491 | +2.85% | 6.9만 |
|---|
| 2026.09.14 | ₩15,143 | ₩15,424 | ₩14,834 | ₩14,995 | -0.97% | 2.7만 |
|---|
| 2026.09.11 | ₩15,116 | ₩15,478 | ₩14,955 | ₩15,009 | -0.71% | 2.2만 |
|---|
| 2026.09.10 | ₩15,733 | ₩15,854 | ₩14,995 | ₩15,330 | -2.56% | 4.6만 |
|---|
| 2026.09.09 | ₩15,773 | ₩16,269 | ₩15,183 | ₩15,465 | -1.96% | 6.8천 |
|---|
| 2026.09.08 | ₩15,357 | ₩15,719 | ₩15,290 | ₩15,719 | +2.36% | 5.7천 |
|---|
| 2026.09.04 | ₩15,156 | ₩15,800 | ₩15,156 | ₩15,706 | +3.63% | 9.9천 |
|---|
| 2026.09.03 | ₩15,612 | ₩15,693 | ₩14,915 | ₩15,210 | -2.58% | 1.9만 |
|---|
| 2026.09.02 | ₩15,491 | ₩15,907 | ₩15,290 | ₩15,438 | -0.35% | 1.3만 |
|---|
| 2026.09.01 | ₩15,424 | ₩15,612 | ₩15,384 | ₩15,491 | +0.43% | 1만 |
|---|
| 2026.08.31 | ₩15,880 | ₩16,672 | ₩15,545 | ₩15,545 | -2.11% | 1만 |
|---|
| 2026.08.28 | ₩16,229 | ₩16,658 | ₩15,840 | ₩15,880 | -2.15% | 5.4만 |
|---|
| 2026.08.27 | ₩15,813 | ₩17,020 | ₩15,813 | ₩16,511 | +4.41% | 2.8천 |
|---|
| 2026.08.26 | ₩16,108 | ₩16,149 | ₩15,773 | ₩15,800 | -1.92% | 7.7천 |
|---|
| 2026.08.25 | ₩15,626 | ₩16,605 | ₩15,599 | ₩16,350 | +4.64% | 1.1만 |
|---|
| 2026.08.24 | ₩16,015 | ₩16,175 | ₩15,599 | ₩15,626 | -2.43% | 5.3천 |
|---|
| 2026.08.21 | ₩15,693 | ₩16,363 | ₩15,424 | ₩16,175 | +3.08% | 2.3만 |
|---|
| 2026.08.20 | ₩16,175 | ₩16,484 | ₩15,424 | ₩15,706 | -2.90% | 1.2만 |
|---|
| 2026.08.19 | ₩16,551 | ₩16,551 | ₩16,108 | ₩16,162 | -2.35% | 3.1천 |
|---|
| 2026.08.18 | ₩16,283 | ₩16,363 | ₩16,283 | ₩16,363 | +0.49% | 1.2천 |
|---|
| 2026.08.17 | ₩16,041 | ₩17,168 | ₩15,813 | ₩16,578 | +3.34% | 2.3만 |
|---|
| 2026.08.14 | ₩16,994 | ₩17,088 | ₩16,243 | ₩16,243 | -4.42% | 2.5만 |
|---|
| 2026.08.13 | ₩20,709 | ₩20,709 | ₩16,927 | ₩17,101 | -17.42% | 4.9만 |
|---|
| 2026.08.12 | ₩20,011 | ₩20,870 | ₩19,716 | ₩20,400 | +1.94% | 7.2천 |
|---|
| 2026.08.11 | ₩19,971 | ₩20,239 | ₩19,609 | ₩19,958 | -0.07% | 8.2천 |
|---|
| 2026.08.10 | ₩20,494 | ₩20,508 | ₩19,448 | ₩19,636 | -4.19% | 1.1만 |
|---|
| 2026.08.07 | ₩19,032 | ₩21,058 | ₩19,006 | ₩20,695 | +8.74% | 3.6만 |
|---|
| 2026.08.06 | ₩18,925 | ₩20,079 | ₩18,791 | ₩19,207 | +1.49% | 1.9만 |
|---|
| 2026.08.05 | ₩19,529 | ₩19,716 | ₩18,697 | ₩18,912 | -3.16% | 6.1천 |
|---|
| 2026.08.04 | ₩19,193 | ₩20,521 | ₩18,845 | ₩19,703 | +2.66% | 2만 |
|---|
| 2026.08.03 | ₩18,254 | ₩19,663 | ₩18,254 | ₩18,898 | +3.53% | 2.3만 |
|---|
| 2026.07.31 | ₩18,228 | ₩18,992 | ₩17,973 | ₩18,161 | -0.37% | 5.9천 |
|---|
| 2026.07.30 | ₩19,569 | ₩20,119 | ₩18,107 | ₩18,107 | -7.47% | 2.3만 |
|---|
| 2026.07.29 | ₩19,220 | ₩19,649 | ₩18,509 | ₩19,220 | 0.00% | 1.8만 |
|---|
| 2026.07.28 | ₩20,320 | ₩20,320 | ₩19,207 | ₩19,394 | -4.55% | 1.1만 |
|---|
| 2026.07.27 | ₩19,059 | ₩20,736 | ₩19,059 | ₩20,159 | +5.77% | 2.3만 |
|---|
| 2026.07.24 | ₩18,992 | ₩19,435 | ₩18,603 | ₩19,113 | +0.64% | 5.4천 |
|---|
| 2026.07.23 | ₩18,630 | ₩19,488 | ₩18,630 | ₩19,234 | +3.24% | 6.3천 |
|---|
| 2026.07.22 | ₩17,718 | ₩19,140 | ₩17,718 | ₩18,965 | +7.04% | 1.1만 |
|---|
| 2026.07.21 | ₩18,469 | ₩19,354 | ₩18,335 | ₩18,643 | +0.94% | 3.9만 |
|---|
| 2026.07.20 | ₩18,563 | ₩18,898 | ₩17,678 | ₩18,107 | -2.46% | 8.7천 |
|---|
| 2026.07.17 | ₩18,643 | ₩19,234 | ₩18,174 | ₩18,603 | -0.22% | 3.4만 |
|---|
| 2026.07.16 | ₩18,107 | ₩19,596 | ₩18,107 | ₩19,140 | +5.70% | 2.8만 |
|---|
| 2026.07.15 | ₩19,435 | ₩19,462 | ₩18,053 | ₩18,845 | -3.04% | 4.2만 |
|---|
| 2026.07.14 | ₩17,637 | ₩19,301 | ₩17,611 | ₩18,885 | +7.07% | 9.3만 |
|---|
| 2026.07.13 | ₩18,523 | ₩19,327 | ₩17,745 | ₩18,308 | -1.16% | 10.8만 |
|---|
| 2026.07.10 | ₩19,851 | ₩20,079 | ₩18,617 | ₩18,617 | -6.22% | 2.1만 |
|---|
| 2026.07.09 | ₩19,193 | ₩20,467 | ₩19,193 | ₩19,475 | +1.47% | 8.5천 |
|---|
| 2026.07.08 | ₩18,791 | ₩19,824 | ₩17,959 | ₩19,274 | +2.57% | 1.5만 |
|---|
| 2026.07.07 | ₩19,073 | ₩19,716 | ₩18,187 | ₩18,187 | -4.64% | 8.4천 |
|---|
| 2026.07.06 | ₩19,931 | ₩21,017 | ₩18,845 | ₩19,488 | -2.22% | 1.1만 |
|---|
| 2026.07.02 | ₩21,581 | ₩21,621 | ₩18,925 | ₩19,515 | -9.57% | 2.8만 |
|---|
| 2026.07.01 | ₩21,219 | ₩22,050 | ₩20,789 | ₩21,406 | +0.88% | 9.9천 |
|---|
| 2026.06.30 | ₩22,157 | ₩22,157 | ₩20,803 | ₩21,219 | -4.24% | 1.6만 |
|---|
| 2026.06.29 | ₩22,131 | ₩22,385 | ₩21,125 | ₩21,795 | -1.52% | 1.3만 |
|---|
| 2026.06.26 | ₩22,546 | ₩22,546 | ₩21,460 | ₩22,023 | -2.32% | 2.4만 |
|---|
| 2026.06.25 | ₩21,487 | ₩22,694 | ₩21,487 | ₩22,359 | +4.06% | 1.7만 |
|---|
| 2026.06.24 | ₩22,667 | ₩22,949 | ₩21,058 | ₩21,648 | -4.50% | 3만 |
|---|
| 2026.06.23 | ₩23,271 | ₩23,405 | ₩22,533 | ₩22,533 | -3.17% | 9.7천 |
|---|
| 2026.06.22 | ₩23,566 | ₩23,606 | ₩22,801 | ₩23,579 | +0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩21,862 | ₩23,458 | ₩21,460 | ₩23,458 | +7.30% | 4.4만 |
|---|
| 2026.06.17 | ₩21,862 | ₩21,983 | ₩20,789 | ₩20,789 | -4.91% | 2.8만 |
|---|
| 2026.06.16 | ₩21,460 | ₩22,238 | ₩21,460 | ₩21,540 | +0.37% | 4.7천 |
|---|
| 2026.06.15 | ₩21,661 | ₩22,667 | ₩21,661 | ₩21,768 | +0.50% | 9천 |
|---|
| 2026.06.12 | ₩22,184 | ₩22,399 | ₩21,795 | ₩22,077 | -0.48% | 1.2만 |
|---|
| 2026.06.11 | ₩22,788 | ₩23,458 | ₩22,157 | ₩22,265 | -2.30% | 2.4만 |
|---|
| 2026.06.10 | ₩22,493 | ₩23,807 | ₩22,493 | ₩22,828 | +1.49% | 1.9만 |
|---|
| 2026.06.09 | ₩22,613 | ₩23,070 | ₩21,259 | ₩22,761 | +0.65% | 2.9만 |
|---|
| 2026.06.08 | ₩21,862 | ₩23,405 | ₩21,540 | ₩21,862 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩21,809 | ₩22,144 | ₩20,682 | ₩21,232 | -2.64% | 2.1만 |
|---|
| 2026.06.04 | ₩22,131 | ₩22,520 | ₩21,460 | ₩22,372 | +1.09% | 1.3만 |
|---|
| 2026.06.03 | ₩23,727 | ₩23,727 | ₩22,171 | ₩22,198 | -6.44% | 2.6만 |
|---|
| 2026.06.02 | ₩23,807 | ₩24,156 | ₩22,211 | ₩23,311 | -2.08% | 6.2만 |
|---|
| 2026.06.01 | ₩20,870 | ₩23,807 | ₩20,467 | ₩23,686 | +13.50% | 9.1만 |
|---|
| 2026.05.29 | ₩22,399 | ₩22,734 | ₩19,462 | ₩20,025 | -10.60% | 11.4만 |
|---|
| 2026.05.28 | ₩18,576 | ₩22,466 | ₩18,523 | ₩21,943 | +18.12% | 11.1만 |
|---|
| 2026.05.27 | ₩17,798 | ₩19,180 | ₩16,967 | ₩18,670 | +4.90% | 3.3만 |
|---|
| 2026.05.26 | ₩16,471 | ₩17,624 | ₩16,471 | ₩17,329 | +5.21% | 2만 |
|---|
| 2026.05.22 | ₩16,095 | ₩17,168 | ₩15,813 | ₩16,403 | +1.92% | 8천 |
|---|
| 2026.05.21 | ₩16,108 | ₩16,403 | ₩16,108 | ₩16,403 | +1.83% | 1.6천 |
|---|
| 2026.05.20 | ₩16,041 | ₩16,511 | ₩16,041 | ₩16,511 | +2.93% | 2.6천 |
|---|
| 2026.05.19 | ₩16,377 | ₩16,497 | ₩16,377 | ₩16,430 | +0.33% | 1.3천 |
|---|
| 2026.05.18 | ₩16,645 | ₩17,409 | ₩16,310 | ₩16,618 | -0.16% | 1.3만 |
|---|
| 2026.05.15 | ₩15,974 | ₩17,061 | ₩15,062 | ₩16,645 | +4.20% | 3.8만 |
|---|
| 2026.05.14 | ₩18,134 | ₩18,134 | ₩15,800 | ₩16,243 | -10.43% | 3.4만 |
|---|
| 2026.05.13 | ₩18,751 | ₩19,046 | ₩18,576 | ₩18,724 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩18,549 | ₩18,549 | ₩17,986 | ₩18,120 | -2.31% | 7.1천 |
|---|
| 2026.05.11 | ₩17,503 | ₩19,073 | ₩17,503 | ₩18,429 | +5.29% | 2.8만 |
|---|
| 2026.05.08 | ₩16,363 | ₩17,530 | ₩16,363 | ₩17,248 | +5.41% | 7.8천 |
|---|
| 2026.05.07 | ₩17,865 | ₩18,093 | ₩16,511 | ₩16,792 | -6.01% | 1만 |
|---|
| 2026.05.06 | ₩18,898 | ₩18,898 | ₩17,704 | ₩17,704 | -6.32% | 1.5만 |
|---|
| 2026.05.05 | ₩19,019 | ₩19,743 | ₩18,013 | ₩18,523 | -2.61% | 2.7만 |
|---|
| 2026.05.04 | ₩18,000 | ₩19,904 | ₩18,000 | ₩19,354 | +7.53% | 1.8만 |
|---|
| 2026.05.01 | ₩18,295 | ₩18,831 | ₩17,302 | ₩17,678 | -3.37% | 1.3만 |
|---|
| 2026.04.30 | ₩17,986 | ₩18,348 | ₩17,611 | ₩18,295 | +1.72% | 1.2만 |
|---|
| 2026.04.29 | ₩18,241 | ₩18,241 | ₩16,900 | ₩17,530 | -3.90% | 4.3만 |
|---|
| 2026.04.28 | ₩18,831 | ₩19,368 | ₩18,402 | ₩18,442 | -2.07% | 9.1천 |
|---|
| 2026.04.27 | ₩19,327 | ₩19,488 | ₩18,482 | ₩19,113 | -1.11% | 1.1만 |
|---|
| 2026.04.24 | ₩20,374 | ₩20,454 | ₩18,898 | ₩19,113 | -6.19% | 1.9만 |
|---|
| 2026.04.23 | ₩19,542 | ₩20,642 | ₩19,488 | ₩20,628 | +5.56% | 4만 |
|---|
| 2026.04.22 | ₩19,287 | ₩19,864 | ₩19,059 | ₩19,448 | +0.83% | 1.8만 |
|---|
| 2026.04.21 | ₩19,703 | ₩20,119 | ₩19,381 | ₩19,502 | -1.02% | 3만 |
|---|
| 2026.04.20 | ₩19,368 | ₩19,851 | ₩19,059 | ₩19,166 | -1.04% | 3.1만 |
|---|
| 2026.04.17 | ₩19,448 | ₩19,596 | ₩19,126 | ₩19,408 | -0.21% | 2만 |
|---|
| 2026.04.16 | ₩19,180 | ₩19,435 | ₩18,737 | ₩19,260 | +0.42% | 2.9만 |
|---|
| 2026.04.15 | ₩19,234 | ₩19,529 | ₩18,590 | ₩19,421 | +0.98% | 3.5만 |
|---|
| 2026.04.14 | ₩18,898 | ₩19,381 | ₩18,389 | ₩18,952 | +0.28% | 3.9만 |
|---|
| 2026.04.13 | ₩18,549 | ₩19,314 | ₩16,497 | ₩19,314 | +4.12% | 3.7만 |
|---|
| 2026.04.10 | ₩18,885 | ₩19,207 | ₩18,093 | ₩18,482 | -2.13% | 3.7만 |
|---|
| 2026.04.09 | ₩18,174 | ₩19,166 | ₩16,095 | ₩19,113 | +5.17% | 7만 |
|---|
| 2026.04.08 | ₩17,906 | ₩18,281 | ₩17,678 | ₩18,053 | +0.82% | 4.2만 |
|---|
| 2026.04.07 | ₩17,919 | ₩17,919 | ₩17,168 | ₩17,570 | -1.95% | 1.3만 |
|---|
| 2026.04.06 | ₩17,892 | ₩17,892 | ₩17,329 | ₩17,637 | -1.42% | 4.7만 |
|---|
| 2026.04.02 | ₩16,860 | ₩17,436 | ₩16,390 | ₩17,329 | +2.78% | 1.3만 |
|---|
| 2026.04.01 | ₩16,430 | ₩17,825 | ₩16,350 | ₩17,114 | +4.16% | 7.5만 |
|---|
| 2026.03.31 | ₩16,015 | ₩16,430 | ₩15,451 | ₩16,350 | +2.09% | 2만 |
|---|
| 2026.03.30 | ₩16,430 | ₩16,430 | ₩15,317 | ₩15,894 | -3.27% | 6.3만 |
|---|
| 2026.03.27 | ₩14,754 | ₩15,961 | ₩14,754 | ₩15,867 | +7.55% | 11.9만 |
|---|
| 2026.03.26 | ₩13,614 | ₩13,614 | ₩13,238 | ₩13,238 | -2.76% | 1.6만 |
|---|
| 2026.03.25 | ₩13,855 | ₩13,855 | ₩13,413 | ₩13,413 | -3.19% | 3.8천 |
|---|
| 2026.03.24 | ₩13,265 | ₩13,962 | ₩13,265 | ₩13,855 | +4.45% | 7.2천 |
|---|
| 2026.03.23 | ₩13,278 | ₩13,989 | ₩13,211 | ₩13,520 | +1.82% | 9.4천 |
|---|
| 2026.03.20 | ₩13,077 | ₩13,278 | ₩13,037 | ₩13,278 | +1.54% | 3.9천 |
|---|
| 2026.03.19 | ₩12,447 | ₩13,198 | ₩12,447 | ₩13,198 | +6.03% | 5.1천 |
|---|
| 2026.03.18 | ₩12,071 | ₩12,943 | ₩12,071 | ₩12,943 | +7.22% | 2.9천 |
|---|
| 2026.03.17 | ₩12,152 | ₩12,970 | ₩12,152 | ₩12,849 | +5.74% | 2.3천 |
|---|
| 2026.03.16 | ₩12,755 | ₩12,930 | ₩12,527 | ₩12,930 | +1.37% | 2.3천 |
|---|
| 2026.03.13 | ₩12,514 | ₩12,514 | ₩12,272 | ₩12,339 | -1.39% | 2.2천 |
|---|
| 2026.03.12 | ₩12,702 | ₩13,131 | ₩12,487 | ₩12,755 | +0.42% | 7.9천 |
|---|
| 2026.03.11 | ₩12,608 | ₩12,608 | ₩12,608 | ₩12,608 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩11,588 | ₩13,131 | ₩11,588 | ₩12,608 | +8.80% | 6.1천 |
|---|
| 2026.03.09 | ₩12,393 | ₩12,393 | ₩12,393 | ₩12,393 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩12,339 | ₩12,339 | ₩12,339 | ₩12,339 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩12,621 | ₩12,621 | ₩12,621 | ₩12,621 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩12,071 | ₩12,621 | ₩12,071 | ₩12,621 | +4.56% | 5.6천 |
|---|
| 2026.03.03 | ₩12,071 | ₩12,071 | ₩12,071 | ₩12,071 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩12,138 | ₩12,742 | ₩12,138 | ₩12,742 | +4.97% | 1.8천 |
|---|
| 2026.02.27 | ₩12,715 | ₩12,715 | ₩12,715 | ₩12,715 | 0.00% | 1.2천 |
|---|
| 2026.02.26 | ₩12,138 | ₩12,769 | ₩12,138 | ₩12,138 | 0.00% | 5천 |
|---|
| 2026.02.25 | ₩11,588 | ₩12,272 | ₩11,535 | ₩12,272 | +5.90% | 6.3천 |
|---|
| 2026.02.24 | ₩11,481 | ₩12,098 | ₩11,401 | ₩12,098 | +5.37% | 3.7천 |
|---|
| 2026.02.23 | ₩12,474 | ₩12,635 | ₩11,575 | ₩11,736 | -5.91% | 1.3만 |
|---|
| 2026.02.20 | ₩12,594 | ₩12,621 | ₩12,474 | ₩12,621 | +0.21% | 1천 |
|---|
| 2026.02.19 | ₩12,742 | ₩12,809 | ₩12,742 | ₩12,809 | +0.53% | 4.3천 |
|---|
| 2026.02.18 | ₩12,755 | ₩12,889 | ₩12,688 | ₩12,836 | +0.63% | 5.8천 |
|---|
| 2026.02.17 | ₩12,527 | ₩13,077 | ₩12,071 | ₩13,010 | +3.85% | 2.1천 |
|---|
| 2026.02.13 | ₩12,608 | ₩12,608 | ₩12,608 | ₩12,608 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,138 | ₩12,608 | ₩12,071 | ₩12,608 | +3.87% | 1.3천 |
|---|
| 2026.02.11 | ₩12,541 | ₩12,742 | ₩12,420 | ₩12,594 | +0.43% | 1.2만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,366 | ₩11,883 | ₩12,125 | -1.85% | 8.3천 |
|---|
| 2026.02.09 | ₩11,602 | ₩12,138 | ₩11,401 | ₩12,085 | +4.16% | 4.8천 |
|---|
| 2026.02.06 | ₩11,401 | ₩12,205 | ₩11,401 | ₩11,669 | +2.35% | 7.4천 |
|---|
| 2026.02.05 | ₩11,401 | ₩12,058 | ₩11,065 | ₩12,058 | +5.76% | 3천 |
|---|
| 2026.02.04 | ₩12,339 | ₩12,339 | ₩12,071 | ₩12,071 | -2.17% | 3.1천 |
|---|
| 2026.02.03 | ₩12,635 | ₩12,635 | ₩12,339 | ₩12,608 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩11,897 | ₩13,037 | ₩11,401 | ₩12,889 | +8.34% | 1.5만 |
|---|
| 2026.01.30 | ₩11,602 | ₩11,977 | ₩11,468 | ₩11,897 | +2.54% | 1.6천 |
|---|
| 2026.01.29 | ₩11,427 | ₩12,098 | ₩11,427 | ₩11,964 | +4.69% | 2.2천 |
|---|
| 2026.01.28 | ₩11,414 | ₩12,205 | ₩11,414 | ₩11,843 | +3.76% | 8.5천 |
|---|
| 2026.01.27 | ₩11,602 | ₩12,661 | ₩11,535 | ₩12,044 | +3.82% | 2.8만 |
|---|
| 2026.01.26 | ₩11,266 | ₩11,709 | ₩11,092 | ₩11,401 | +1.19% | 3.3천 |
|---|
| 2026.01.23 | ₩11,749 | ₩11,749 | ₩11,749 | ₩11,749 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩11,749 | ₩11,749 | ₩11,266 | ₩11,749 | 0.00% | 800 |
|---|
| 2026.01.21 | ₩10,998 | ₩11,199 | ₩10,998 | ₩11,199 | +1.83% | 1.3천 |
|---|
| 2026.01.20 | ₩10,998 | ₩11,266 | ₩10,998 | ₩11,240 | +2.20% | 800 |
|---|
| 2026.01.16 | ₩11,749 | ₩11,749 | ₩11,079 | ₩11,266 | -4.11% | 2.9천 |
|---|
| 2026.01.15 | ₩10,730 | ₩11,427 | ₩10,730 | ₩11,240 | +4.75% | 1.6만 |
|---|
| 2026.01.14 | ₩10,690 | ₩10,878 | ₩10,636 | ₩10,837 | +1.38% | 700 |
|---|
| 2026.01.13 | ₩10,274 | ₩10,730 | ₩10,274 | ₩10,609 | +3.26% | 1.7천 |
|---|
| 2026.01.12 | ₩10,475 | ₩10,475 | ₩10,220 | ₩10,220 | -2.43% | 1.1천 |
|---|
| 2026.01.09 | ₩9,992 | ₩10,703 | ₩9,939 | ₩10,381 | +3.89% | 9.3천 |
|---|
| 2026.01.08 | ₩10,328 | ₩10,676 | ₩10,328 | ₩10,408 | +0.78% | 4.1천 |
|---|
| 2026.01.07 | ₩10,019 | ₩10,636 | ₩10,019 | ₩10,448 | +4.28% | 1.3만 |
|---|
| 2026.01.06 | ₩9,818 | ₩10,059 | ₩9,818 | ₩10,006 | +1.91% | 4.2천 |
|---|
| 2026.01.05 | ₩9,872 | ₩9,965 | ₩9,858 | ₩9,858 | -0.14% | 2.8천 |
|---|
| 2026.01.02 | ₩10,019 | ₩10,059 | ₩9,965 | ₩9,965 | -0.54% | 4.4천 |
|---|
| 2025.12.31 | ₩9,831 | ₩10,059 | ₩9,831 | ₩9,965 | +1.36% | 5.3천 |
|---|
| 2025.12.30 | ₩9,764 | ₩10,059 | ₩9,764 | ₩9,831 | +0.69% | 5.4천 |
|---|
| 2025.12.29 | ₩9,751 | ₩10,059 | ₩9,737 | ₩9,831 | +0.83% | 8.7천 |
|---|
| 2025.12.26 | ₩9,979 | ₩9,979 | ₩9,737 | ₩9,912 | -0.67% | 3.4만 |
|---|
| 2025.12.24 | ₩9,858 | ₩9,858 | ₩9,858 | ₩9,858 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩9,617 | ₩10,059 | ₩9,563 | ₩9,992 | +3.91% | 2만 |
|---|
| 2025.12.22 | ₩9,630 | ₩9,724 | ₩9,523 | ₩9,590 | -0.42% | 8.8천 |
|---|
| 2025.12.19 | ₩9,442 | ₩9,536 | ₩9,442 | ₩9,523 | +0.85% | 5.2천 |
|---|
| 2025.12.18 | ₩9,456 | ₩9,550 | ₩9,335 | ₩9,509 | +0.57% | 1.1만 |
|---|
| 2025.12.17 | ₩9,563 | ₩9,724 | ₩9,255 | ₩9,362 | -2.10% | 1.1만 |
|---|
| 2025.12.16 | ₩9,255 | ₩9,644 | ₩9,255 | ₩9,630 | +4.06% | 4.6천 |
|---|
| 2025.12.15 | ₩9,590 | ₩9,644 | ₩9,389 | ₩9,389 | -2.10% | 9.4천 |
|---|
| 2025.12.12 | ₩9,737 | ₩9,885 | ₩9,737 | ₩9,858 | +1.24% | 1.6천 |
|---|
| 2025.12.11 | ₩9,925 | ₩10,059 | ₩9,925 | ₩9,925 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩9,778 | ₩10,006 | ₩9,724 | ₩9,791 | +0.14% | 2천 |
|---|
| 2025.12.09 | ₩9,831 | ₩9,831 | ₩9,536 | ₩9,617 | -2.18% | 1.6천 |
|---|
| 2025.12.08 | ₩9,389 | ₩9,724 | ₩9,389 | ₩9,724 | +3.57% | 1.5천 |
|---|
| 2025.12.05 | ₩9,308 | ₩9,308 | ₩9,308 | ₩9,308 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩9,389 | ₩9,456 | ₩9,375 | ₩9,456 | +0.71% | 4.3천 |
|---|
| 2025.12.03 | ₩9,308 | ₩9,389 | ₩9,228 | ₩9,281 | -0.29% | 4.5천 |
|---|
| 2025.12.02 | ₩9,389 | ₩9,389 | ₩9,121 | ₩9,214 | -1.86% | 2.4천 |
|---|
| 2025.12.01 | ₩9,067 | ₩9,322 | ₩9,067 | ₩9,121 | +0.59% | 1.1만 |
|---|
| 2025.11.28 | ₩9,362 | ₩9,389 | ₩9,188 | ₩9,201 | -1.72% | 1.3천 |
|---|
| 2025.11.26 | ₩9,161 | ₩9,442 | ₩9,134 | ₩9,134 | -0.29% | 4.1천 |
|---|
| 2025.11.25 | ₩9,550 | ₩9,577 | ₩9,322 | ₩9,322 | -2.39% | 2.1천 |
|---|
| 2025.11.24 | ₩9,711 | ₩9,979 | ₩9,442 | ₩9,617 | -0.97% | 6.9천 |
|---|
| 2025.11.21 | ₩9,255 | ₩9,389 | ₩9,255 | ₩9,322 | +0.72% | 3.7천 |
|---|
| 2025.11.20 | ₩9,349 | ₩9,523 | ₩9,134 | ₩9,134 | -2.30% | 8.8천 |
|---|
| 2025.11.19 | ₩9,456 | ₩9,456 | ₩9,322 | ₩9,322 | -1.42% | 2.3천 |
|---|
| 2025.11.18 | ₩9,322 | ₩9,456 | ₩9,281 | ₩9,389 | +0.72% | 5.2천 |
|---|
| 2025.11.17 | ₩9,791 | ₩9,791 | ₩9,255 | ₩9,442 | -3.56% | 6.2천 |
|---|
| 2025.11.14 | ₩9,523 | ₩9,912 | ₩9,523 | ₩9,845 | +3.38% | 7.9천 |
|---|
| 2025.11.13 | ₩12,313 | ₩12,313 | ₩8,718 | ₩9,751 | -20.81% | 21.7만 |
|---|
| 2025.11.12 | ₩12,366 | ₩12,366 | ₩12,366 | ₩12,366 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩11,937 | ₩12,326 | ₩11,937 | ₩12,111 | +1.46% | 5.1천 |
|---|
| 2025.11.10 | ₩12,742 | ₩12,742 | ₩12,219 | ₩12,554 | -1.47% | 1.2천 |
|---|
| 2025.11.07 | ₩12,983 | ₩12,983 | ₩12,983 | ₩12,983 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩12,983 | ₩12,983 | ₩12,983 | ₩12,983 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩12,983 | ₩12,983 | ₩12,983 | ₩12,983 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,983 | ₩12,983 | ₩12,983 | ₩12,983 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩12,568 | ₩12,568 | ₩12,568 | ₩12,568 | 0.00% | 700 |
|---|
| 2025.10.31 | ₩12,487 | ₩12,487 | ₩12,487 | ₩12,487 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩12,863 | ₩12,863 | ₩12,487 | ₩12,487 | -2.92% | 900 |
|---|
| 2025.10.29 | ₩12,541 | ₩12,916 | ₩12,420 | ₩12,863 | +2.57% | 2.3천 |
|---|
| 2025.10.28 | ₩12,863 | ₩12,916 | ₩12,863 | ₩12,916 | +0.42% | 400 |
|---|
| 2025.10.27 | ₩13,319 | ₩13,332 | ₩13,211 | ₩13,332 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩13,399 | ₩13,413 | ₩13,024 | ₩13,024 | -2.80% | 900 |
|---|
| 2025.10.23 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩13,077 | ₩13,077 | ₩12,407 | ₩12,916 | -1.23% | 1.4천 |
|---|
| 2025.10.21 | ₩13,252 | ₩13,292 | ₩13,077 | ₩13,077 | -1.32% | 4.7천 |
|---|
| 2025.10.20 | ₩12,916 | ₩13,104 | ₩12,474 | ₩13,104 | +1.45% | 1천 |
|---|
| 2025.10.17 | ₩12,876 | ₩12,876 | ₩12,876 | ₩12,876 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩12,916 | ₩13,413 | ₩12,621 | ₩12,621 | -2.28% | 1.9천 |
|---|
| 2025.10.15 | ₩13,292 | ₩13,466 | ₩12,916 | ₩13,278 | -0.10% | 1.3만 |
|---|
| 2025.10.14 | ₩13,345 | ₩13,345 | ₩12,568 | ₩13,265 | -0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩12,648 | ₩13,372 | ₩12,474 | ₩12,997 | +2.76% | 1.1만 |
|---|
| 2025.10.10 | ₩12,581 | ₩12,581 | ₩12,299 | ₩12,474 | -0.85% | 1.1천 |
|---|