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 | ₩14,941 | ₩15,263 | ₩14,874 | ₩15,209 | +1.79% | 2.7천 |
| 2026.10.08 | ₩15,491 | ₩15,491 | ₩14,754 | ₩15,142 | -2.25% | 2.1천 |
| 2026.10.07 | ₩14,968 | ₩14,968 | ₩14,754 | ₩14,941 | -0.18% | 2.3천 |
| 2026.10.06 | ₩15,075 | ₩15,236 | ₩15,075 | ₩15,115 | +0.27% | 2.7천 |
| 2026.10.05 | ₩15,464 | ₩15,517 | ₩14,807 | ₩14,807 | -4.25% | 2천 |
| 2026.10.02 | ₩15,196 | ₩15,745 | ₩14,713 | ₩15,517 | +2.12% | 4.6천 |
| 2026.10.01 | ₩15,571 | ₩15,571 | ₩14,633 | ₩14,687 | -5.68% | 2.9천 |
| 2026.09.30 | ₩14,955 | ₩15,330 | ₩14,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,022 |
| +0.45% |
| 9.1천 |
| 2026.09.29 | ₩14,740 | ₩15,718 | ₩14,740 | ₩14,955 | +1.45% | 1.3만 |
|---|
| 2026.09.28 | ₩15,008 | ₩15,008 | ₩14,740 | ₩14,740 | -1.79% | 8.4천 |
|---|
| 2026.09.25 | ₩15,048 | ₩15,343 | ₩15,048 | ₩15,115 | +0.45% | 6.3천 |
|---|
| 2026.09.24 | ₩15,316 | ₩15,316 | ₩15,048 | ₩15,048 | -1.75% | 900 |
|---|
| 2026.09.23 | ₩15,169 | ₩15,303 | ₩15,169 | ₩15,169 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩15,008 | ₩15,383 | ₩15,008 | ₩15,383 | +2.50% | 5.4천 |
|---|
| 2026.09.21 | ₩15,826 | ₩15,826 | ₩14,780 | ₩15,182 | -4.06% | 7.6천 |
|---|
| 2026.09.18 | ₩15,692 | ₩16,027 | ₩15,236 | ₩15,799 | +0.68% | 3.1천 |
|---|
| 2026.09.17 | ₩15,437 | ₩15,732 | ₩15,236 | ₩15,531 | +0.61% | 5.5천 |
|---|
| 2026.09.16 | ₩15,718 | ₩15,812 | ₩15,330 | ₩15,424 | -1.88% | 1.1만 |
|---|
| 2026.09.15 | ₩15,048 | ₩16,362 | ₩14,928 | ₩15,477 | +2.85% | 6.9만 |
|---|
| 2026.09.14 | ₩15,129 | ₩15,410 | ₩14,821 | ₩14,981 | -0.97% | 2.7만 |
|---|
| 2026.09.11 | ₩15,102 | ₩15,464 | ₩14,941 | ₩14,995 | -0.71% | 2.2만 |
|---|
| 2026.09.10 | ₩15,718 | ₩15,839 | ₩14,981 | ₩15,316 | -2.56% | 4.6만 |
|---|
| 2026.09.09 | ₩15,759 | ₩16,254 | ₩15,169 | ₩15,450 | -1.96% | 6.8천 |
|---|
| 2026.09.08 | ₩15,343 | ₩15,705 | ₩15,276 | ₩15,705 | +2.36% | 5.7천 |
|---|
| 2026.09.04 | ₩15,142 | ₩15,785 | ₩15,142 | ₩15,692 | +3.63% | 9.9천 |
|---|
| 2026.09.03 | ₩15,598 | ₩15,678 | ₩14,901 | ₩15,196 | -2.58% | 1.9만 |
|---|
| 2026.09.02 | ₩15,477 | ₩15,893 | ₩15,276 | ₩15,424 | -0.35% | 1.3만 |
|---|
| 2026.09.01 | ₩15,410 | ₩15,598 | ₩15,370 | ₩15,477 | +0.43% | 1만 |
|---|
| 2026.08.31 | ₩15,866 | ₩16,656 | ₩15,531 | ₩15,531 | -2.11% | 1만 |
|---|
| 2026.08.28 | ₩16,214 | ₩16,643 | ₩15,826 | ₩15,866 | -2.15% | 5.4만 |
|---|
| 2026.08.27 | ₩15,799 | ₩17,005 | ₩15,799 | ₩16,496 | +4.41% | 2.8천 |
|---|
| 2026.08.26 | ₩16,094 | ₩16,134 | ₩15,759 | ₩15,785 | -1.92% | 7.7천 |
|---|
| 2026.08.25 | ₩15,611 | ₩16,589 | ₩15,584 | ₩16,335 | +4.64% | 1.1만 |
|---|
| 2026.08.24 | ₩16,000 | ₩16,161 | ₩15,584 | ₩15,611 | -2.43% | 5.3천 |
|---|
| 2026.08.21 | ₩15,678 | ₩16,348 | ₩15,410 | ₩16,161 | +3.08% | 2.3만 |
|---|
| 2026.08.20 | ₩16,161 | ₩16,469 | ₩15,410 | ₩15,692 | -2.90% | 1.2만 |
|---|
| 2026.08.19 | ₩16,536 | ₩16,536 | ₩16,094 | ₩16,147 | -2.35% | 3.1천 |
|---|
| 2026.08.18 | ₩16,268 | ₩16,348 | ₩16,268 | ₩16,348 | +0.49% | 1.2천 |
|---|
| 2026.08.17 | ₩16,027 | ₩17,152 | ₩15,799 | ₩16,563 | +3.34% | 2.3만 |
|---|
| 2026.08.14 | ₩16,978 | ₩17,072 | ₩16,228 | ₩16,228 | -4.42% | 2.5만 |
|---|
| 2026.08.13 | ₩20,690 | ₩20,690 | ₩16,911 | ₩17,085 | -17.42% | 4.9만 |
|---|
| 2026.08.12 | ₩19,993 | ₩20,851 | ₩19,698 | ₩20,382 | +1.94% | 7.2천 |
|---|
| 2026.08.11 | ₩19,953 | ₩20,221 | ₩19,591 | ₩19,939 | -0.07% | 8.2천 |
|---|
| 2026.08.10 | ₩20,476 | ₩20,489 | ₩19,430 | ₩19,618 | -4.19% | 1.1만 |
|---|
| 2026.08.07 | ₩19,015 | ₩21,038 | ₩18,988 | ₩20,677 | +8.74% | 3.6만 |
|---|
| 2026.08.06 | ₩18,908 | ₩20,060 | ₩18,774 | ₩19,189 | +1.49% | 1.9만 |
|---|
| 2026.08.05 | ₩19,511 | ₩19,698 | ₩18,680 | ₩18,894 | -3.16% | 6.1천 |
|---|
| 2026.08.04 | ₩19,176 | ₩20,502 | ₩18,827 | ₩19,685 | +2.66% | 2만 |
|---|
| 2026.08.03 | ₩18,238 | ₩19,645 | ₩18,238 | ₩18,881 | +3.53% | 2.3만 |
|---|
| 2026.07.31 | ₩18,211 | ₩18,975 | ₩17,956 | ₩18,144 | -0.37% | 5.9천 |
|---|
| 2026.07.30 | ₩19,551 | ₩20,100 | ₩18,090 | ₩18,090 | -7.47% | 2.3만 |
|---|
| 2026.07.29 | ₩19,202 | ₩19,631 | ₩18,492 | ₩19,202 | 0.00% | 1.8만 |
|---|
| 2026.07.28 | ₩20,301 | ₩20,301 | ₩19,189 | ₩19,377 | -4.55% | 1.1만 |
|---|
| 2026.07.27 | ₩19,042 | ₩20,717 | ₩19,042 | ₩20,141 | +5.77% | 2.3만 |
|---|
| 2026.07.24 | ₩18,975 | ₩19,417 | ₩18,586 | ₩19,095 | +0.64% | 5.4천 |
|---|
| 2026.07.23 | ₩18,613 | ₩19,470 | ₩18,613 | ₩19,216 | +3.24% | 6.3천 |
|---|
| 2026.07.22 | ₩17,702 | ₩19,122 | ₩17,702 | ₩18,948 | +7.04% | 1.1만 |
|---|
| 2026.07.21 | ₩18,452 | ₩19,336 | ₩18,318 | ₩18,626 | +0.94% | 3.9만 |
|---|
| 2026.07.20 | ₩18,546 | ₩18,881 | ₩17,661 | ₩18,090 | -2.46% | 8.7천 |
|---|
| 2026.07.17 | ₩18,626 | ₩19,216 | ₩18,157 | ₩18,586 | -0.22% | 3.4만 |
|---|
| 2026.07.16 | ₩18,090 | ₩19,578 | ₩18,090 | ₩19,122 | +5.70% | 2.8만 |
|---|
| 2026.07.15 | ₩19,417 | ₩19,444 | ₩18,037 | ₩18,827 | -3.04% | 4.2만 |
|---|
| 2026.07.14 | ₩17,621 | ₩19,283 | ₩17,594 | ₩18,867 | +7.07% | 9.3만 |
|---|
| 2026.07.13 | ₩18,506 | ₩19,310 | ₩17,728 | ₩18,291 | -1.16% | 10.8만 |
|---|
| 2026.07.10 | ₩19,832 | ₩20,060 | ₩18,599 | ₩18,599 | -6.22% | 2.1만 |
|---|
| 2026.07.09 | ₩19,176 | ₩20,449 | ₩19,176 | ₩19,457 | +1.47% | 8.5천 |
|---|
| 2026.07.08 | ₩18,774 | ₩19,805 | ₩17,943 | ₩19,256 | +2.57% | 1.5만 |
|---|
| 2026.07.07 | ₩19,055 | ₩19,698 | ₩18,171 | ₩18,171 | -4.64% | 8.4천 |
|---|
| 2026.07.06 | ₩19,913 | ₩20,998 | ₩18,827 | ₩19,470 | -2.22% | 1.1만 |
|---|
| 2026.07.02 | ₩21,561 | ₩21,601 | ₩18,908 | ₩19,497 | -9.57% | 2.8만 |
|---|
| 2026.07.01 | ₩21,199 | ₩22,030 | ₩20,770 | ₩21,387 | +0.88% | 9.9천 |
|---|
| 2026.06.30 | ₩22,137 | ₩22,137 | ₩20,784 | ₩21,199 | -4.24% | 1.6만 |
|---|
| 2026.06.29 | ₩22,110 | ₩22,365 | ₩21,105 | ₩21,775 | -1.52% | 1.3만 |
|---|
| 2026.06.26 | ₩22,526 | ₩22,526 | ₩21,440 | ₩22,003 | -2.32% | 2.4만 |
|---|
| 2026.06.25 | ₩21,467 | ₩22,673 | ₩21,467 | ₩22,338 | +4.06% | 1.7만 |
|---|
| 2026.06.24 | ₩22,646 | ₩22,928 | ₩21,038 | ₩21,628 | -4.50% | 3만 |
|---|
| 2026.06.23 | ₩23,249 | ₩23,383 | ₩22,512 | ₩22,512 | -3.17% | 9.7천 |
|---|
| 2026.06.22 | ₩23,544 | ₩23,584 | ₩22,780 | ₩23,558 | +0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩21,842 | ₩23,437 | ₩21,440 | ₩23,437 | +7.30% | 4.4만 |
|---|
| 2026.06.17 | ₩21,842 | ₩21,963 | ₩20,770 | ₩20,770 | -4.91% | 2.8만 |
|---|
| 2026.06.16 | ₩21,440 | ₩22,218 | ₩21,440 | ₩21,521 | +0.37% | 4.7천 |
|---|
| 2026.06.15 | ₩21,641 | ₩22,646 | ₩21,641 | ₩21,749 | +0.50% | 9천 |
|---|
| 2026.06.12 | ₩22,164 | ₩22,378 | ₩21,775 | ₩22,057 | -0.48% | 1.2만 |
|---|
| 2026.06.11 | ₩22,767 | ₩23,437 | ₩22,137 | ₩22,244 | -2.30% | 2.4만 |
|---|
| 2026.06.10 | ₩22,472 | ₩23,785 | ₩22,472 | ₩22,807 | +1.49% | 1.9만 |
|---|
| 2026.06.09 | ₩22,593 | ₩23,048 | ₩21,239 | ₩22,740 | +0.65% | 2.9만 |
|---|
| 2026.06.08 | ₩21,842 | ₩23,383 | ₩21,521 | ₩21,842 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩21,789 | ₩22,124 | ₩20,663 | ₩21,213 | -2.64% | 2.1만 |
|---|
| 2026.06.04 | ₩22,110 | ₩22,499 | ₩21,440 | ₩22,352 | +1.09% | 1.3만 |
|---|
| 2026.06.03 | ₩23,705 | ₩23,705 | ₩22,151 | ₩22,177 | -6.44% | 2.6만 |
|---|
| 2026.06.02 | ₩23,785 | ₩24,134 | ₩22,191 | ₩23,290 | -2.08% | 6.2만 |
|---|
| 2026.06.01 | ₩20,851 | ₩23,785 | ₩20,449 | ₩23,665 | +13.50% | 9.1만 |
|---|
| 2026.05.29 | ₩22,378 | ₩22,713 | ₩19,444 | ₩20,006 | -10.60% | 11.4만 |
|---|
| 2026.05.28 | ₩18,559 | ₩22,445 | ₩18,506 | ₩21,923 | +18.12% | 11.1만 |
|---|
| 2026.05.27 | ₩17,782 | ₩19,162 | ₩16,951 | ₩18,653 | +4.90% | 3.3만 |
|---|
| 2026.05.26 | ₩16,455 | ₩17,608 | ₩16,455 | ₩17,313 | +5.21% | 2만 |
|---|
| 2026.05.22 | ₩16,080 | ₩17,152 | ₩15,799 | ₩16,388 | +1.92% | 8천 |
|---|
| 2026.05.21 | ₩16,094 | ₩16,388 | ₩16,094 | ₩16,388 | +1.83% | 1.6천 |
|---|
| 2026.05.20 | ₩16,027 | ₩16,496 | ₩16,027 | ₩16,496 | +2.93% | 2.6천 |
|---|
| 2026.05.19 | ₩16,362 | ₩16,482 | ₩16,362 | ₩16,415 | +0.33% | 1.3천 |
|---|
| 2026.05.18 | ₩16,630 | ₩17,393 | ₩16,295 | ₩16,603 | -0.16% | 1.3만 |
|---|
| 2026.05.15 | ₩15,960 | ₩17,045 | ₩15,048 | ₩16,630 | +4.20% | 3.8만 |
|---|
| 2026.05.14 | ₩18,117 | ₩18,117 | ₩15,785 | ₩16,228 | -10.43% | 3.4만 |
|---|
| 2026.05.13 | ₩18,733 | ₩19,028 | ₩18,559 | ₩18,707 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩18,532 | ₩18,532 | ₩17,970 | ₩18,104 | -2.31% | 7.1천 |
|---|
| 2026.05.11 | ₩17,487 | ₩19,055 | ₩17,487 | ₩18,412 | +5.29% | 2.8만 |
|---|
| 2026.05.08 | ₩16,348 | ₩17,514 | ₩16,348 | ₩17,233 | +5.41% | 7.8천 |
|---|
| 2026.05.07 | ₩17,849 | ₩18,077 | ₩16,496 | ₩16,777 | -6.01% | 1만 |
|---|
| 2026.05.06 | ₩18,881 | ₩18,881 | ₩17,688 | ₩17,688 | -6.32% | 1.5만 |
|---|
| 2026.05.05 | ₩19,001 | ₩19,725 | ₩17,996 | ₩18,506 | -2.61% | 2.7만 |
|---|
| 2026.05.04 | ₩17,983 | ₩19,886 | ₩17,983 | ₩19,336 | +7.53% | 1.8만 |
|---|
| 2026.05.01 | ₩18,278 | ₩18,814 | ₩17,286 | ₩17,661 | -3.37% | 1.3만 |
|---|
| 2026.04.30 | ₩17,970 | ₩18,331 | ₩17,594 | ₩18,278 | +1.72% | 1.2만 |
|---|
| 2026.04.29 | ₩18,224 | ₩18,224 | ₩16,884 | ₩17,514 | -3.90% | 4.3만 |
|---|
| 2026.04.28 | ₩18,814 | ₩19,350 | ₩18,385 | ₩18,425 | -2.07% | 9.1천 |
|---|
| 2026.04.27 | ₩19,310 | ₩19,470 | ₩18,465 | ₩19,095 | -1.11% | 1.1만 |
|---|
| 2026.04.24 | ₩20,355 | ₩20,435 | ₩18,881 | ₩19,095 | -6.19% | 1.9만 |
|---|
| 2026.04.23 | ₩19,524 | ₩20,623 | ₩19,470 | ₩20,610 | +5.56% | 4만 |
|---|
| 2026.04.22 | ₩19,269 | ₩19,846 | ₩19,042 | ₩19,430 | +0.83% | 1.8만 |
|---|
| 2026.04.21 | ₩19,685 | ₩20,100 | ₩19,363 | ₩19,484 | -1.02% | 3만 |
|---|
| 2026.04.20 | ₩19,350 | ₩19,832 | ₩19,042 | ₩19,149 | -1.04% | 3.1만 |
|---|
| 2026.04.17 | ₩19,430 | ₩19,578 | ₩19,109 | ₩19,390 | -0.21% | 2만 |
|---|
| 2026.04.16 | ₩19,162 | ₩19,417 | ₩18,720 | ₩19,243 | +0.42% | 2.9만 |
|---|
| 2026.04.15 | ₩19,216 | ₩19,511 | ₩18,573 | ₩19,403 | +0.98% | 3.5만 |
|---|
| 2026.04.14 | ₩18,881 | ₩19,363 | ₩18,372 | ₩18,934 | +0.28% | 3.9만 |
|---|
| 2026.04.13 | ₩18,532 | ₩19,296 | ₩16,482 | ₩19,296 | +4.12% | 3.7만 |
|---|
| 2026.04.10 | ₩18,867 | ₩19,189 | ₩18,077 | ₩18,465 | -2.13% | 3.7만 |
|---|
| 2026.04.09 | ₩18,157 | ₩19,149 | ₩16,080 | ₩19,095 | +5.17% | 7만 |
|---|
| 2026.04.08 | ₩17,889 | ₩18,264 | ₩17,661 | ₩18,037 | +0.82% | 4.2만 |
|---|
| 2026.04.07 | ₩17,903 | ₩17,903 | ₩17,152 | ₩17,554 | -1.95% | 1.3만 |
|---|
| 2026.04.06 | ₩17,876 | ₩17,876 | ₩17,313 | ₩17,621 | -1.42% | 4.7만 |
|---|
| 2026.04.02 | ₩16,844 | ₩17,420 | ₩16,375 | ₩17,313 | +2.78% | 1.3만 |
|---|
| 2026.04.01 | ₩16,415 | ₩17,809 | ₩16,335 | ₩17,099 | +4.16% | 7.5만 |
|---|
| 2026.03.31 | ₩16,000 | ₩16,415 | ₩15,437 | ₩16,335 | +2.09% | 2만 |
|---|
| 2026.03.30 | ₩16,415 | ₩16,415 | ₩15,303 | ₩15,879 | -3.27% | 6.3만 |
|---|
| 2026.03.27 | ₩14,740 | ₩15,946 | ₩14,740 | ₩15,852 | +7.55% | 11.9만 |
|---|
| 2026.03.26 | ₩13,601 | ₩13,601 | ₩13,226 | ₩13,226 | -2.76% | 1.6만 |
|---|
| 2026.03.25 | ₩13,842 | ₩13,842 | ₩13,400 | ₩13,400 | -3.19% | 3.8천 |
|---|
| 2026.03.24 | ₩13,253 | ₩13,950 | ₩13,253 | ₩13,842 | +4.45% | 7.2천 |
|---|
| 2026.03.23 | ₩13,266 | ₩13,976 | ₩13,199 | ₩13,507 | +1.82% | 9.4천 |
|---|
| 2026.03.20 | ₩13,065 | ₩13,266 | ₩13,025 | ₩13,266 | +1.54% | 3.9천 |
|---|
| 2026.03.19 | ₩12,435 | ₩13,186 | ₩12,435 | ₩13,186 | +6.03% | 5.1천 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,931 | ₩12,060 | ₩12,931 | +7.22% | 2.9천 |
|---|
| 2026.03.17 | ₩12,141 | ₩12,958 | ₩12,141 | ₩12,837 | +5.74% | 2.3천 |
|---|
| 2026.03.16 | ₩12,744 | ₩12,918 | ₩12,516 | ₩12,918 | +1.37% | 2.3천 |
|---|
| 2026.03.13 | ₩12,502 | ₩12,502 | ₩12,261 | ₩12,328 | -1.39% | 2.2천 |
|---|
| 2026.03.12 | ₩12,690 | ₩13,119 | ₩12,476 | ₩12,744 | +0.42% | 7.9천 |
|---|
| 2026.03.11 | ₩12,596 | ₩12,596 | ₩12,596 | ₩12,596 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩11,578 | ₩13,119 | ₩11,578 | ₩12,596 | +8.80% | 6.1천 |
|---|
| 2026.03.09 | ₩12,382 | ₩12,382 | ₩12,382 | ₩12,382 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩12,328 | ₩12,328 | ₩12,328 | ₩12,328 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩12,610 | ₩12,610 | ₩12,610 | ₩12,610 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩12,060 | ₩12,610 | ₩12,060 | ₩12,610 | +4.56% | 5.6천 |
|---|
| 2026.03.03 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩12,127 | ₩12,730 | ₩12,127 | ₩12,730 | +4.97% | 1.8천 |
|---|
| 2026.02.27 | ₩12,703 | ₩12,703 | ₩12,703 | ₩12,703 | 0.00% | 1.2천 |
|---|
| 2026.02.26 | ₩12,127 | ₩12,757 | ₩12,127 | ₩12,127 | 0.00% | 5천 |
|---|
| 2026.02.25 | ₩11,578 | ₩12,261 | ₩11,524 | ₩12,261 | +5.90% | 6.3천 |
|---|
| 2026.02.24 | ₩11,471 | ₩12,087 | ₩11,390 | ₩12,087 | +5.37% | 3.7천 |
|---|
| 2026.02.23 | ₩12,462 | ₩12,623 | ₩11,564 | ₩11,725 | -5.91% | 1.3만 |
|---|
| 2026.02.20 | ₩12,583 | ₩12,610 | ₩12,462 | ₩12,610 | +0.21% | 1천 |
|---|
| 2026.02.19 | ₩12,730 | ₩12,797 | ₩12,730 | ₩12,797 | +0.53% | 4.3천 |
|---|
| 2026.02.18 | ₩12,744 | ₩12,878 | ₩12,677 | ₩12,824 | +0.63% | 5.8천 |
|---|
| 2026.02.17 | ₩12,516 | ₩13,065 | ₩12,060 | ₩12,998 | +3.85% | 2.1천 |
|---|
| 2026.02.13 | ₩12,596 | ₩12,596 | ₩12,596 | ₩12,596 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,127 | ₩12,596 | ₩12,060 | ₩12,596 | +3.87% | 1.3천 |
|---|
| 2026.02.11 | ₩12,529 | ₩12,730 | ₩12,409 | ₩12,583 | +0.43% | 1.2만 |
|---|
| 2026.02.10 | ₩12,342 | ₩12,355 | ₩11,873 | ₩12,114 | -1.85% | 8.3천 |
|---|
| 2026.02.09 | ₩11,591 | ₩12,127 | ₩11,390 | ₩12,074 | +4.16% | 4.8천 |
|---|
| 2026.02.06 | ₩11,390 | ₩12,194 | ₩11,390 | ₩11,658 | +2.35% | 7.4천 |
|---|
| 2026.02.05 | ₩11,390 | ₩12,047 | ₩11,055 | ₩12,047 | +5.76% | 3천 |
|---|
| 2026.02.04 | ₩12,328 | ₩12,328 | ₩12,060 | ₩12,060 | -2.17% | 3.1천 |
|---|
| 2026.02.03 | ₩12,623 | ₩12,623 | ₩12,328 | ₩12,596 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩11,886 | ₩13,025 | ₩11,390 | ₩12,878 | +8.34% | 1.5만 |
|---|
| 2026.01.30 | ₩11,591 | ₩11,966 | ₩11,457 | ₩11,886 | +2.54% | 1.6천 |
|---|
| 2026.01.29 | ₩11,417 | ₩12,087 | ₩11,417 | ₩11,953 | +4.69% | 2.2천 |
|---|
| 2026.01.28 | ₩11,404 | ₩12,194 | ₩11,404 | ₩11,832 | +3.76% | 8.5천 |
|---|
| 2026.01.27 | ₩11,591 | ₩12,650 | ₩11,524 | ₩12,033 | +3.82% | 2.8만 |
|---|
| 2026.01.26 | ₩11,256 | ₩11,698 | ₩11,082 | ₩11,390 | +1.19% | 3.3천 |
|---|
| 2026.01.23 | ₩11,739 | ₩11,739 | ₩11,739 | ₩11,739 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩11,739 | ₩11,739 | ₩11,256 | ₩11,739 | 0.00% | 800 |
|---|
| 2026.01.21 | ₩10,988 | ₩11,189 | ₩10,988 | ₩11,189 | +1.83% | 1.3천 |
|---|
| 2026.01.20 | ₩10,988 | ₩11,256 | ₩10,988 | ₩11,229 | +2.20% | 800 |
|---|
| 2026.01.16 | ₩11,739 | ₩11,739 | ₩11,069 | ₩11,256 | -4.11% | 2.9천 |
|---|
| 2026.01.15 | ₩10,720 | ₩11,417 | ₩10,720 | ₩11,229 | +4.75% | 1.6만 |
|---|
| 2026.01.14 | ₩10,680 | ₩10,868 | ₩10,626 | ₩10,827 | +1.38% | 700 |
|---|
| 2026.01.13 | ₩10,265 | ₩10,720 | ₩10,265 | ₩10,600 | +3.26% | 1.7천 |
|---|
| 2026.01.12 | ₩10,466 | ₩10,466 | ₩10,211 | ₩10,211 | -2.43% | 1.1천 |
|---|
| 2026.01.09 | ₩9,983 | ₩10,693 | ₩9,930 | ₩10,372 | +3.89% | 9.3천 |
|---|
| 2026.01.08 | ₩10,318 | ₩10,667 | ₩10,318 | ₩10,399 | +0.78% | 4.1천 |
|---|
| 2026.01.07 | ₩10,010 | ₩10,626 | ₩10,010 | ₩10,439 | +4.28% | 1.3만 |
|---|
| 2026.01.06 | ₩9,809 | ₩10,050 | ₩9,809 | ₩9,997 | +1.91% | 4.2천 |
|---|
| 2026.01.05 | ₩9,863 | ₩9,956 | ₩9,849 | ₩9,849 | -0.14% | 2.8천 |
|---|
| 2026.01.02 | ₩10,010 | ₩10,050 | ₩9,956 | ₩9,956 | -0.54% | 4.4천 |
|---|
| 2025.12.31 | ₩9,822 | ₩10,050 | ₩9,822 | ₩9,956 | +1.36% | 5.3천 |
|---|
| 2025.12.30 | ₩9,755 | ₩10,050 | ₩9,755 | ₩9,822 | +0.69% | 5.4천 |
|---|
| 2025.12.29 | ₩9,742 | ₩10,050 | ₩9,729 | ₩9,822 | +0.83% | 8.7천 |
|---|
| 2025.12.26 | ₩9,970 | ₩9,970 | ₩9,729 | ₩9,903 | -0.67% | 3.4만 |
|---|
| 2025.12.24 | ₩9,849 | ₩9,849 | ₩9,849 | ₩9,849 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩9,608 | ₩10,050 | ₩9,554 | ₩9,983 | +3.91% | 2만 |
|---|
| 2025.12.22 | ₩9,621 | ₩9,715 | ₩9,514 | ₩9,581 | -0.42% | 8.8천 |
|---|
| 2025.12.19 | ₩9,434 | ₩9,528 | ₩9,434 | ₩9,514 | +0.85% | 5.2천 |
|---|
| 2025.12.18 | ₩9,447 | ₩9,541 | ₩9,327 | ₩9,501 | +0.57% | 1.1만 |
|---|
| 2025.12.17 | ₩9,554 | ₩9,715 | ₩9,246 | ₩9,353 | -2.10% | 1.1만 |
|---|
| 2025.12.16 | ₩9,246 | ₩9,635 | ₩9,246 | ₩9,621 | +4.06% | 4.6천 |
|---|
| 2025.12.15 | ₩9,581 | ₩9,635 | ₩9,380 | ₩9,380 | -2.10% | 9.4천 |
|---|
| 2025.12.12 | ₩9,729 | ₩9,876 | ₩9,729 | ₩9,849 | +1.24% | 1.6천 |
|---|
| 2025.12.11 | ₩9,916 | ₩10,050 | ₩9,916 | ₩9,916 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩9,769 | ₩9,997 | ₩9,715 | ₩9,782 | +0.14% | 2천 |
|---|
| 2025.12.09 | ₩9,822 | ₩9,822 | ₩9,528 | ₩9,608 | -2.18% | 1.6천 |
|---|
| 2025.12.08 | ₩9,380 | ₩9,715 | ₩9,380 | ₩9,715 | +3.57% | 1.5천 |
|---|
| 2025.12.05 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩9,380 | ₩9,447 | ₩9,367 | ₩9,447 | +0.71% | 4.3천 |
|---|
| 2025.12.03 | ₩9,300 | ₩9,380 | ₩9,219 | ₩9,273 | -0.29% | 4.5천 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,380 | ₩9,112 | ₩9,206 | -1.86% | 2.4천 |
|---|
| 2025.12.01 | ₩9,059 | ₩9,313 | ₩9,059 | ₩9,112 | +0.59% | 1.1만 |
|---|
| 2025.11.28 | ₩9,353 | ₩9,380 | ₩9,179 | ₩9,193 | -1.72% | 1.3천 |
|---|
| 2025.11.26 | ₩9,152 | ₩9,434 | ₩9,126 | ₩9,126 | -0.29% | 4.1천 |
|---|
| 2025.11.25 | ₩9,541 | ₩9,568 | ₩9,313 | ₩9,313 | -2.39% | 2.1천 |
|---|
| 2025.11.24 | ₩9,702 | ₩9,970 | ₩9,434 | ₩9,608 | -0.97% | 6.9천 |
|---|
| 2025.11.21 | ₩9,246 | ₩9,380 | ₩9,246 | ₩9,313 | +0.72% | 3.7천 |
|---|
| 2025.11.20 | ₩9,340 | ₩9,514 | ₩9,126 | ₩9,126 | -2.30% | 8.8천 |
|---|
| 2025.11.19 | ₩9,447 | ₩9,447 | ₩9,313 | ₩9,313 | -1.42% | 2.3천 |
|---|
| 2025.11.18 | ₩9,313 | ₩9,447 | ₩9,273 | ₩9,380 | +0.72% | 5.2천 |
|---|
| 2025.11.17 | ₩9,782 | ₩9,782 | ₩9,246 | ₩9,434 | -3.56% | 6.2천 |
|---|
| 2025.11.14 | ₩9,514 | ₩9,903 | ₩9,514 | ₩9,836 | +3.38% | 7.9천 |
|---|
| 2025.11.13 | ₩12,301 | ₩12,301 | ₩8,710 | ₩9,742 | -20.81% | 21.7만 |
|---|
| 2025.11.12 | ₩12,355 | ₩12,355 | ₩12,355 | ₩12,355 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩11,926 | ₩12,315 | ₩11,926 | ₩12,100 | +1.46% | 5.1천 |
|---|
| 2025.11.10 | ₩12,730 | ₩12,730 | ₩12,208 | ₩12,543 | -1.47% | 1.2천 |
|---|
| 2025.11.07 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩12,556 | ₩12,556 | ₩12,556 | ₩12,556 | 0.00% | 700 |
|---|
| 2025.10.31 | ₩12,476 | ₩12,476 | ₩12,476 | ₩12,476 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩12,851 | ₩12,851 | ₩12,476 | ₩12,476 | -2.92% | 900 |
|---|
| 2025.10.29 | ₩12,529 | ₩12,904 | ₩12,409 | ₩12,851 | +2.57% | 2.3천 |
|---|
| 2025.10.28 | ₩12,851 | ₩12,904 | ₩12,851 | ₩12,904 | +0.42% | 400 |
|---|
| 2025.10.27 | ₩13,306 | ₩13,320 | ₩13,199 | ₩13,320 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩13,387 | ₩13,400 | ₩13,012 | ₩13,012 | -2.80% | 900 |
|---|
| 2025.10.23 | ₩13,239 | ₩13,239 | ₩13,239 | ₩13,239 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩13,065 | ₩13,065 | ₩12,395 | ₩12,904 | -1.23% | 1.4천 |
|---|
| 2025.10.21 | ₩13,239 | ₩13,280 | ₩13,065 | ₩13,065 | -1.32% | 4.7천 |
|---|
| 2025.10.20 | ₩12,904 | ₩13,092 | ₩12,462 | ₩13,092 | +1.45% | 1천 |
|---|
| 2025.10.17 | ₩12,864 | ₩12,864 | ₩12,864 | ₩12,864 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩12,904 | ₩13,400 | ₩12,610 | ₩12,610 | -2.28% | 1.9천 |
|---|
| 2025.10.15 | ₩13,280 | ₩13,454 | ₩12,904 | ₩13,266 | -0.10% | 1.3만 |
|---|
| 2025.10.14 | ₩13,333 | ₩13,333 | ₩12,556 | ₩13,253 | -0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩12,636 | ₩13,360 | ₩12,462 | ₩12,985 | +2.76% | 1.1만 |
|---|
| 2025.10.10 | ₩12,569 | ₩12,569 | ₩12,288 | ₩12,462 | -0.85% | 1.1천 |
|---|