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 | ₩14,952 | ₩15,274 | ₩14,885 | ₩15,220 | +1.79% | 2.7천 |
| 2026.10.08 | ₩15,502 | ₩15,502 | ₩14,764 | ₩15,153 | -2.25% | 2.1천 |
| 2026.10.07 | ₩14,979 | ₩14,979 | ₩14,764 | ₩14,952 | -0.18% | 2.3천 |
| 2026.10.06 | ₩15,086 | ₩15,247 | ₩15,086 | ₩15,126 | +0.27% | 2.7천 |
| 2026.10.05 | ₩15,475 | ₩15,529 | ₩14,818 | ₩14,818 | -4.25% | 2천 |
| 2026.10.02 | ₩15,207 | ₩15,757 | ₩14,724 | ₩15,529 | +2.12% | 4.6천 |
| 2026.10.01 | ₩15,582 | ₩15,582 | ₩14,644 | ₩14,697 | -5.68% | 2.9천 |
| 2026.09.30 | ₩14,965 | ₩15,341 | ₩14,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,032 |
| +0.45% |
| 9.1천 |
| 2026.09.29 | ₩14,751 | ₩15,730 | ₩14,751 | ₩14,965 | +1.45% | 1.3만 |
|---|
| 2026.09.28 | ₩15,019 | ₩15,019 | ₩14,751 | ₩14,751 | -1.79% | 8.4천 |
|---|
| 2026.09.25 | ₩15,059 | ₩15,354 | ₩15,059 | ₩15,126 | +0.45% | 6.3천 |
|---|
| 2026.09.24 | ₩15,327 | ₩15,327 | ₩15,059 | ₩15,059 | -1.75% | 900 |
|---|
| 2026.09.23 | ₩15,180 | ₩15,314 | ₩15,180 | ₩15,180 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩15,019 | ₩15,394 | ₩15,019 | ₩15,394 | +2.50% | 5.4천 |
|---|
| 2026.09.21 | ₩15,837 | ₩15,837 | ₩14,791 | ₩15,193 | -4.06% | 7.6천 |
|---|
| 2026.09.18 | ₩15,703 | ₩16,038 | ₩15,247 | ₩15,810 | +0.68% | 3.1천 |
|---|
| 2026.09.17 | ₩15,448 | ₩15,743 | ₩15,247 | ₩15,542 | +0.61% | 5.5천 |
|---|
| 2026.09.16 | ₩15,730 | ₩15,824 | ₩15,341 | ₩15,435 | -1.88% | 1.1만 |
|---|
| 2026.09.15 | ₩15,059 | ₩16,373 | ₩14,939 | ₩15,488 | +2.85% | 6.9만 |
|---|
| 2026.09.14 | ₩15,140 | ₩15,421 | ₩14,831 | ₩14,992 | -0.97% | 2.7만 |
|---|
| 2026.09.11 | ₩15,113 | ₩15,475 | ₩14,952 | ₩15,006 | -0.71% | 2.2만 |
|---|
| 2026.09.10 | ₩15,730 | ₩15,850 | ₩14,992 | ₩15,327 | -2.56% | 4.6만 |
|---|
| 2026.09.09 | ₩15,770 | ₩16,266 | ₩15,180 | ₩15,461 | -1.96% | 6.8천 |
|---|
| 2026.09.08 | ₩15,354 | ₩15,716 | ₩15,287 | ₩15,716 | +2.36% | 5.7천 |
|---|
| 2026.09.04 | ₩15,153 | ₩15,797 | ₩15,153 | ₩15,703 | +3.63% | 9.9천 |
|---|
| 2026.09.03 | ₩15,609 | ₩15,689 | ₩14,912 | ₩15,207 | -2.58% | 1.9만 |
|---|
| 2026.09.02 | ₩15,488 | ₩15,904 | ₩15,287 | ₩15,435 | -0.35% | 1.3만 |
|---|
| 2026.09.01 | ₩15,421 | ₩15,609 | ₩15,381 | ₩15,488 | +0.43% | 1만 |
|---|
| 2026.08.31 | ₩15,877 | ₩16,668 | ₩15,542 | ₩15,542 | -2.11% | 1만 |
|---|
| 2026.08.28 | ₩16,226 | ₩16,655 | ₩15,837 | ₩15,877 | -2.15% | 5.4만 |
|---|
| 2026.08.27 | ₩15,810 | ₩17,017 | ₩15,810 | ₩16,507 | +4.41% | 2.8천 |
|---|
| 2026.08.26 | ₩16,105 | ₩16,145 | ₩15,770 | ₩15,797 | -1.92% | 7.7천 |
|---|
| 2026.08.25 | ₩15,622 | ₩16,601 | ₩15,596 | ₩16,347 | +4.64% | 1.1만 |
|---|
| 2026.08.24 | ₩16,011 | ₩16,172 | ₩15,596 | ₩15,622 | -2.43% | 5.3천 |
|---|
| 2026.08.21 | ₩15,689 | ₩16,360 | ₩15,421 | ₩16,172 | +3.08% | 2.3만 |
|---|
| 2026.08.20 | ₩16,172 | ₩16,481 | ₩15,421 | ₩15,703 | -2.90% | 1.2만 |
|---|
| 2026.08.19 | ₩16,548 | ₩16,548 | ₩16,105 | ₩16,159 | -2.35% | 3.1천 |
|---|
| 2026.08.18 | ₩16,279 | ₩16,360 | ₩16,279 | ₩16,360 | +0.49% | 1.2천 |
|---|
| 2026.08.17 | ₩16,038 | ₩17,165 | ₩15,810 | ₩16,575 | +3.34% | 2.3만 |
|---|
| 2026.08.14 | ₩16,990 | ₩17,084 | ₩16,239 | ₩16,239 | -4.42% | 2.5만 |
|---|
| 2026.08.13 | ₩20,705 | ₩20,705 | ₩16,923 | ₩17,097 | -17.42% | 4.9만 |
|---|
| 2026.08.12 | ₩20,007 | ₩20,866 | ₩19,712 | ₩20,396 | +1.94% | 7.2천 |
|---|
| 2026.08.11 | ₩19,967 | ₩20,235 | ₩19,605 | ₩19,954 | -0.07% | 8.2천 |
|---|
| 2026.08.10 | ₩20,490 | ₩20,504 | ₩19,444 | ₩19,632 | -4.19% | 1.1만 |
|---|
| 2026.08.07 | ₩19,029 | ₩21,053 | ₩19,002 | ₩20,691 | +8.74% | 3.6만 |
|---|
| 2026.08.06 | ₩18,921 | ₩20,074 | ₩18,787 | ₩19,203 | +1.49% | 1.9만 |
|---|
| 2026.08.05 | ₩19,525 | ₩19,712 | ₩18,693 | ₩18,908 | -3.16% | 6.1천 |
|---|
| 2026.08.04 | ₩19,189 | ₩20,517 | ₩18,841 | ₩19,699 | +2.66% | 2만 |
|---|
| 2026.08.03 | ₩18,251 | ₩19,659 | ₩18,251 | ₩18,894 | +3.53% | 2.3만 |
|---|
| 2026.07.31 | ₩18,224 | ₩18,988 | ₩17,969 | ₩18,157 | -0.37% | 5.9천 |
|---|
| 2026.07.30 | ₩19,565 | ₩20,115 | ₩18,103 | ₩18,103 | -7.47% | 2.3만 |
|---|
| 2026.07.29 | ₩19,216 | ₩19,645 | ₩18,506 | ₩19,216 | 0.00% | 1.8만 |
|---|
| 2026.07.28 | ₩20,316 | ₩20,316 | ₩19,203 | ₩19,391 | -4.55% | 1.1만 |
|---|
| 2026.07.27 | ₩19,055 | ₩20,732 | ₩19,055 | ₩20,155 | +5.77% | 2.3만 |
|---|
| 2026.07.24 | ₩18,988 | ₩19,431 | ₩18,599 | ₩19,109 | +0.64% | 5.4천 |
|---|
| 2026.07.23 | ₩18,626 | ₩19,484 | ₩18,626 | ₩19,230 | +3.24% | 6.3천 |
|---|
| 2026.07.22 | ₩17,714 | ₩19,136 | ₩17,714 | ₩18,961 | +7.04% | 1.1만 |
|---|
| 2026.07.21 | ₩18,465 | ₩19,350 | ₩18,331 | ₩18,640 | +0.94% | 3.9만 |
|---|
| 2026.07.20 | ₩18,559 | ₩18,894 | ₩17,674 | ₩18,103 | -2.46% | 8.7천 |
|---|
| 2026.07.17 | ₩18,640 | ₩19,230 | ₩18,170 | ₩18,599 | -0.22% | 3.4만 |
|---|
| 2026.07.16 | ₩18,103 | ₩19,592 | ₩18,103 | ₩19,136 | +5.70% | 2.8만 |
|---|
| 2026.07.15 | ₩19,431 | ₩19,458 | ₩18,050 | ₩18,841 | -3.04% | 4.2만 |
|---|
| 2026.07.14 | ₩17,634 | ₩19,297 | ₩17,607 | ₩18,881 | +7.07% | 9.3만 |
|---|
| 2026.07.13 | ₩18,519 | ₩19,324 | ₩17,741 | ₩18,304 | -1.16% | 10.8만 |
|---|
| 2026.07.10 | ₩19,847 | ₩20,074 | ₩18,613 | ₩18,613 | -6.22% | 2.1만 |
|---|
| 2026.07.09 | ₩19,189 | ₩20,463 | ₩19,189 | ₩19,471 | +1.47% | 8.5천 |
|---|
| 2026.07.08 | ₩18,787 | ₩19,820 | ₩17,956 | ₩19,270 | +2.57% | 1.5만 |
|---|
| 2026.07.07 | ₩19,069 | ₩19,712 | ₩18,184 | ₩18,184 | -4.64% | 8.4천 |
|---|
| 2026.07.06 | ₩19,927 | ₩21,013 | ₩18,841 | ₩19,484 | -2.22% | 1.1만 |
|---|
| 2026.07.02 | ₩21,576 | ₩21,617 | ₩18,921 | ₩19,511 | -9.57% | 2.8만 |
|---|
| 2026.07.01 | ₩21,214 | ₩22,046 | ₩20,785 | ₩21,402 | +0.88% | 9.9천 |
|---|
| 2026.06.30 | ₩22,153 | ₩22,153 | ₩20,799 | ₩21,214 | -4.24% | 1.6만 |
|---|
| 2026.06.29 | ₩22,126 | ₩22,381 | ₩21,120 | ₩21,791 | -1.52% | 1.3만 |
|---|
| 2026.06.26 | ₩22,542 | ₩22,542 | ₩21,456 | ₩22,019 | -2.32% | 2.4만 |
|---|
| 2026.06.25 | ₩21,483 | ₩22,689 | ₩21,483 | ₩22,354 | +4.06% | 1.7만 |
|---|
| 2026.06.24 | ₩22,663 | ₩22,944 | ₩21,053 | ₩21,643 | -4.50% | 3만 |
|---|
| 2026.06.23 | ₩23,266 | ₩23,400 | ₩22,528 | ₩22,528 | -3.17% | 9.7천 |
|---|
| 2026.06.22 | ₩23,561 | ₩23,601 | ₩22,797 | ₩23,574 | +0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩21,858 | ₩23,454 | ₩21,456 | ₩23,454 | +7.30% | 4.4만 |
|---|
| 2026.06.17 | ₩21,858 | ₩21,979 | ₩20,785 | ₩20,785 | -4.91% | 2.8만 |
|---|
| 2026.06.16 | ₩21,456 | ₩22,233 | ₩21,456 | ₩21,536 | +0.37% | 4.7천 |
|---|
| 2026.06.15 | ₩21,657 | ₩22,663 | ₩21,657 | ₩21,764 | +0.50% | 9천 |
|---|
| 2026.06.12 | ₩22,180 | ₩22,394 | ₩21,791 | ₩22,073 | -0.48% | 1.2만 |
|---|
| 2026.06.11 | ₩22,783 | ₩23,454 | ₩22,153 | ₩22,260 | -2.30% | 2.4만 |
|---|
| 2026.06.10 | ₩22,488 | ₩23,802 | ₩22,488 | ₩22,823 | +1.49% | 1.9만 |
|---|
| 2026.06.09 | ₩22,609 | ₩23,065 | ₩21,255 | ₩22,756 | +0.65% | 2.9만 |
|---|
| 2026.06.08 | ₩21,858 | ₩23,400 | ₩21,536 | ₩21,858 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩21,804 | ₩22,140 | ₩20,678 | ₩21,228 | -2.64% | 2.1만 |
|---|
| 2026.06.04 | ₩22,126 | ₩22,515 | ₩21,456 | ₩22,368 | +1.09% | 1.3만 |
|---|
| 2026.06.03 | ₩23,722 | ₩23,722 | ₩22,166 | ₩22,193 | -6.44% | 2.6만 |
|---|
| 2026.06.02 | ₩23,802 | ₩24,151 | ₩22,207 | ₩23,306 | -2.08% | 6.2만 |
|---|
| 2026.06.01 | ₩20,866 | ₩23,802 | ₩20,463 | ₩23,682 | +13.50% | 9.1만 |
|---|
| 2026.05.29 | ₩22,394 | ₩22,730 | ₩19,458 | ₩20,021 | -10.60% | 11.4만 |
|---|
| 2026.05.28 | ₩18,573 | ₩22,461 | ₩18,519 | ₩21,938 | +18.12% | 11.1만 |
|---|
| 2026.05.27 | ₩17,795 | ₩19,176 | ₩16,963 | ₩18,666 | +4.90% | 3.3만 |
|---|
| 2026.05.26 | ₩16,467 | ₩17,620 | ₩16,467 | ₩17,325 | +5.21% | 2만 |
|---|
| 2026.05.22 | ₩16,092 | ₩17,165 | ₩15,810 | ₩16,400 | +1.92% | 8천 |
|---|
| 2026.05.21 | ₩16,105 | ₩16,400 | ₩16,105 | ₩16,400 | +1.83% | 1.6천 |
|---|
| 2026.05.20 | ₩16,038 | ₩16,507 | ₩16,038 | ₩16,507 | +2.93% | 2.6천 |
|---|
| 2026.05.19 | ₩16,373 | ₩16,494 | ₩16,373 | ₩16,427 | +0.33% | 1.3천 |
|---|
| 2026.05.18 | ₩16,642 | ₩17,406 | ₩16,306 | ₩16,615 | -0.16% | 1.3만 |
|---|
| 2026.05.15 | ₩15,971 | ₩17,057 | ₩15,059 | ₩16,642 | +4.20% | 3.8만 |
|---|
| 2026.05.14 | ₩18,130 | ₩18,130 | ₩15,797 | ₩16,239 | -10.43% | 3.4만 |
|---|
| 2026.05.13 | ₩18,747 | ₩19,042 | ₩18,573 | ₩18,720 | -0.14% | 1.7만 |
|---|
| 2026.05.12 | ₩18,546 | ₩18,546 | ₩17,983 | ₩18,117 | -2.31% | 7.1천 |
|---|
| 2026.05.11 | ₩17,500 | ₩19,069 | ₩17,500 | ₩18,425 | +5.29% | 2.8만 |
|---|
| 2026.05.08 | ₩16,360 | ₩17,527 | ₩16,360 | ₩17,245 | +5.41% | 7.8천 |
|---|
| 2026.05.07 | ₩17,862 | ₩18,090 | ₩16,507 | ₩16,789 | -6.01% | 1만 |
|---|
| 2026.05.06 | ₩18,894 | ₩18,894 | ₩17,701 | ₩17,701 | -6.32% | 1.5만 |
|---|
| 2026.05.05 | ₩19,015 | ₩19,739 | ₩18,009 | ₩18,519 | -2.61% | 2.7만 |
|---|
| 2026.05.04 | ₩17,996 | ₩19,900 | ₩17,996 | ₩19,350 | +7.53% | 1.8만 |
|---|
| 2026.05.01 | ₩18,291 | ₩18,827 | ₩17,299 | ₩17,674 | -3.37% | 1.3만 |
|---|
| 2026.04.30 | ₩17,983 | ₩18,345 | ₩17,607 | ₩18,291 | +1.72% | 1.2만 |
|---|
| 2026.04.29 | ₩18,237 | ₩18,237 | ₩16,896 | ₩17,527 | -3.90% | 4.3만 |
|---|
| 2026.04.28 | ₩18,827 | ₩19,364 | ₩18,398 | ₩18,438 | -2.07% | 9.1천 |
|---|
| 2026.04.27 | ₩19,324 | ₩19,484 | ₩18,479 | ₩19,109 | -1.11% | 1.1만 |
|---|
| 2026.04.24 | ₩20,369 | ₩20,450 | ₩18,894 | ₩19,109 | -6.19% | 1.9만 |
|---|
| 2026.04.23 | ₩19,538 | ₩20,638 | ₩19,484 | ₩20,624 | +5.56% | 4만 |
|---|
| 2026.04.22 | ₩19,283 | ₩19,860 | ₩19,055 | ₩19,444 | +0.83% | 1.8만 |
|---|
| 2026.04.21 | ₩19,699 | ₩20,115 | ₩19,377 | ₩19,498 | -1.02% | 3만 |
|---|
| 2026.04.20 | ₩19,364 | ₩19,847 | ₩19,055 | ₩19,163 | -1.04% | 3.1만 |
|---|
| 2026.04.17 | ₩19,444 | ₩19,592 | ₩19,122 | ₩19,404 | -0.21% | 2만 |
|---|
| 2026.04.16 | ₩19,176 | ₩19,431 | ₩18,733 | ₩19,256 | +0.42% | 2.9만 |
|---|
| 2026.04.15 | ₩19,230 | ₩19,525 | ₩18,586 | ₩19,417 | +0.98% | 3.5만 |
|---|
| 2026.04.14 | ₩18,894 | ₩19,377 | ₩18,385 | ₩18,948 | +0.28% | 3.9만 |
|---|
| 2026.04.13 | ₩18,546 | ₩19,310 | ₩16,494 | ₩19,310 | +4.12% | 3.7만 |
|---|
| 2026.04.10 | ₩18,881 | ₩19,203 | ₩18,090 | ₩18,479 | -2.13% | 3.7만 |
|---|
| 2026.04.09 | ₩18,170 | ₩19,163 | ₩16,092 | ₩19,109 | +5.17% | 7만 |
|---|
| 2026.04.08 | ₩17,902 | ₩18,278 | ₩17,674 | ₩18,050 | +0.82% | 4.2만 |
|---|
| 2026.04.07 | ₩17,915 | ₩17,915 | ₩17,165 | ₩17,567 | -1.95% | 1.3만 |
|---|
| 2026.04.06 | ₩17,889 | ₩17,889 | ₩17,325 | ₩17,634 | -1.42% | 4.7만 |
|---|
| 2026.04.02 | ₩16,856 | ₩17,433 | ₩16,387 | ₩17,325 | +2.78% | 1.3만 |
|---|
| 2026.04.01 | ₩16,427 | ₩17,822 | ₩16,347 | ₩17,111 | +4.16% | 7.5만 |
|---|
| 2026.03.31 | ₩16,011 | ₩16,427 | ₩15,448 | ₩16,347 | +2.09% | 2만 |
|---|
| 2026.03.30 | ₩16,427 | ₩16,427 | ₩15,314 | ₩15,891 | -3.27% | 6.3만 |
|---|
| 2026.03.27 | ₩14,751 | ₩15,958 | ₩14,751 | ₩15,864 | +7.55% | 11.9만 |
|---|
| 2026.03.26 | ₩13,611 | ₩13,611 | ₩13,235 | ₩13,235 | -2.76% | 1.6만 |
|---|
| 2026.03.25 | ₩13,852 | ₩13,852 | ₩13,410 | ₩13,410 | -3.19% | 3.8천 |
|---|
| 2026.03.24 | ₩13,262 | ₩13,960 | ₩13,262 | ₩13,852 | +4.45% | 7.2천 |
|---|
| 2026.03.23 | ₩13,276 | ₩13,986 | ₩13,209 | ₩13,517 | +1.82% | 9.4천 |
|---|
| 2026.03.20 | ₩13,075 | ₩13,276 | ₩13,034 | ₩13,276 | +1.54% | 3.9천 |
|---|
| 2026.03.19 | ₩12,444 | ₩13,195 | ₩12,444 | ₩13,195 | +6.03% | 5.1천 |
|---|
| 2026.03.18 | ₩12,069 | ₩12,940 | ₩12,069 | ₩12,940 | +7.22% | 2.9천 |
|---|
| 2026.03.17 | ₩12,149 | ₩12,967 | ₩12,149 | ₩12,847 | +5.74% | 2.3천 |
|---|
| 2026.03.16 | ₩12,753 | ₩12,927 | ₩12,525 | ₩12,927 | +1.37% | 2.3천 |
|---|
| 2026.03.13 | ₩12,511 | ₩12,511 | ₩12,270 | ₩12,337 | -1.39% | 2.2천 |
|---|
| 2026.03.12 | ₩12,699 | ₩13,128 | ₩12,485 | ₩12,753 | +0.42% | 7.9천 |
|---|
| 2026.03.11 | ₩12,605 | ₩12,605 | ₩12,605 | ₩12,605 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩11,586 | ₩13,128 | ₩11,586 | ₩12,605 | +8.80% | 6.1천 |
|---|
| 2026.03.09 | ₩12,391 | ₩12,391 | ₩12,391 | ₩12,391 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩12,337 | ₩12,337 | ₩12,337 | ₩12,337 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩12,619 | ₩12,619 | ₩12,619 | ₩12,619 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩12,069 | ₩12,619 | ₩12,069 | ₩12,619 | +4.56% | 5.6천 |
|---|
| 2026.03.03 | ₩12,069 | ₩12,069 | ₩12,069 | ₩12,069 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩12,136 | ₩12,739 | ₩12,136 | ₩12,739 | +4.97% | 1.8천 |
|---|
| 2026.02.27 | ₩12,712 | ₩12,712 | ₩12,712 | ₩12,712 | 0.00% | 1.2천 |
|---|
| 2026.02.26 | ₩12,136 | ₩12,766 | ₩12,136 | ₩12,136 | 0.00% | 5천 |
|---|
| 2026.02.25 | ₩11,586 | ₩12,270 | ₩11,532 | ₩12,270 | +5.90% | 6.3천 |
|---|
| 2026.02.24 | ₩11,479 | ₩12,096 | ₩11,398 | ₩12,096 | +5.37% | 3.7천 |
|---|
| 2026.02.23 | ₩12,471 | ₩12,632 | ₩11,573 | ₩11,734 | -5.91% | 1.3만 |
|---|
| 2026.02.20 | ₩12,592 | ₩12,619 | ₩12,471 | ₩12,619 | +0.21% | 1천 |
|---|
| 2026.02.19 | ₩12,739 | ₩12,806 | ₩12,739 | ₩12,806 | +0.53% | 4.3천 |
|---|
| 2026.02.18 | ₩12,753 | ₩12,887 | ₩12,686 | ₩12,833 | +0.63% | 5.8천 |
|---|
| 2026.02.17 | ₩12,525 | ₩13,075 | ₩12,069 | ₩13,008 | +3.85% | 2.1천 |
|---|
| 2026.02.13 | ₩12,605 | ₩12,605 | ₩12,605 | ₩12,605 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,136 | ₩12,605 | ₩12,069 | ₩12,605 | +3.87% | 1.3천 |
|---|
| 2026.02.11 | ₩12,538 | ₩12,739 | ₩12,417 | ₩12,592 | +0.43% | 1.2만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,364 | ₩11,881 | ₩12,122 | -1.85% | 8.3천 |
|---|
| 2026.02.09 | ₩11,599 | ₩12,136 | ₩11,398 | ₩12,082 | +4.16% | 4.8천 |
|---|
| 2026.02.06 | ₩11,398 | ₩12,203 | ₩11,398 | ₩11,667 | +2.35% | 7.4천 |
|---|
| 2026.02.05 | ₩11,398 | ₩12,055 | ₩11,063 | ₩12,055 | +5.76% | 3천 |
|---|
| 2026.02.04 | ₩12,337 | ₩12,337 | ₩12,069 | ₩12,069 | -2.17% | 3.1천 |
|---|
| 2026.02.03 | ₩12,632 | ₩12,632 | ₩12,337 | ₩12,605 | -0.21% | 800 |
|---|
| 2026.02.02 | ₩11,894 | ₩13,034 | ₩11,398 | ₩12,887 | +8.34% | 1.5만 |
|---|
| 2026.01.30 | ₩11,599 | ₩11,975 | ₩11,465 | ₩11,894 | +2.54% | 1.6천 |
|---|
| 2026.01.29 | ₩11,425 | ₩12,096 | ₩11,425 | ₩11,962 | +4.69% | 2.2천 |
|---|
| 2026.01.28 | ₩11,412 | ₩12,203 | ₩11,412 | ₩11,841 | +3.76% | 8.5천 |
|---|
| 2026.01.27 | ₩11,599 | ₩12,659 | ₩11,532 | ₩12,042 | +3.82% | 2.8만 |
|---|
| 2026.01.26 | ₩11,264 | ₩11,707 | ₩11,090 | ₩11,398 | +1.19% | 3.3천 |
|---|
| 2026.01.23 | ₩11,747 | ₩11,747 | ₩11,747 | ₩11,747 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩11,747 | ₩11,747 | ₩11,264 | ₩11,747 | 0.00% | 800 |
|---|
| 2026.01.21 | ₩10,996 | ₩11,197 | ₩10,996 | ₩11,197 | +1.83% | 1.3천 |
|---|
| 2026.01.20 | ₩10,996 | ₩11,264 | ₩10,996 | ₩11,237 | +2.20% | 800 |
|---|
| 2026.01.16 | ₩11,747 | ₩11,747 | ₩11,076 | ₩11,264 | -4.11% | 2.9천 |
|---|
| 2026.01.15 | ₩10,728 | ₩11,425 | ₩10,728 | ₩11,237 | +4.75% | 1.6만 |
|---|
| 2026.01.14 | ₩10,688 | ₩10,875 | ₩10,634 | ₩10,835 | +1.38% | 700 |
|---|
| 2026.01.13 | ₩10,272 | ₩10,728 | ₩10,272 | ₩10,607 | +3.26% | 1.7천 |
|---|
| 2026.01.12 | ₩10,473 | ₩10,473 | ₩10,218 | ₩10,218 | -2.43% | 1.1천 |
|---|
| 2026.01.09 | ₩9,990 | ₩10,701 | ₩9,937 | ₩10,379 | +3.89% | 9.3천 |
|---|
| 2026.01.08 | ₩10,326 | ₩10,674 | ₩10,326 | ₩10,406 | +0.78% | 4.1천 |
|---|
| 2026.01.07 | ₩10,017 | ₩10,634 | ₩10,017 | ₩10,446 | +4.28% | 1.3만 |
|---|
| 2026.01.06 | ₩9,816 | ₩10,057 | ₩9,816 | ₩10,004 | +1.91% | 4.2천 |
|---|
| 2026.01.05 | ₩9,870 | ₩9,963 | ₩9,856 | ₩9,856 | -0.14% | 2.8천 |
|---|
| 2026.01.02 | ₩10,017 | ₩10,057 | ₩9,963 | ₩9,963 | -0.54% | 4.4천 |
|---|
| 2025.12.31 | ₩9,829 | ₩10,057 | ₩9,829 | ₩9,963 | +1.36% | 5.3천 |
|---|
| 2025.12.30 | ₩9,762 | ₩10,057 | ₩9,762 | ₩9,829 | +0.69% | 5.4천 |
|---|
| 2025.12.29 | ₩9,749 | ₩10,057 | ₩9,736 | ₩9,829 | +0.83% | 8.7천 |
|---|
| 2025.12.26 | ₩9,977 | ₩9,977 | ₩9,736 | ₩9,910 | -0.67% | 3.4만 |
|---|
| 2025.12.24 | ₩9,856 | ₩9,856 | ₩9,856 | ₩9,856 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩9,615 | ₩10,057 | ₩9,561 | ₩9,990 | +3.91% | 2만 |
|---|
| 2025.12.22 | ₩9,628 | ₩9,722 | ₩9,521 | ₩9,588 | -0.42% | 8.8천 |
|---|
| 2025.12.19 | ₩9,440 | ₩9,534 | ₩9,440 | ₩9,521 | +0.85% | 5.2천 |
|---|
| 2025.12.18 | ₩9,454 | ₩9,548 | ₩9,333 | ₩9,508 | +0.57% | 1.1만 |
|---|
| 2025.12.17 | ₩9,561 | ₩9,722 | ₩9,253 | ₩9,360 | -2.10% | 1.1만 |
|---|
| 2025.12.16 | ₩9,253 | ₩9,642 | ₩9,253 | ₩9,628 | +4.06% | 4.6천 |
|---|
| 2025.12.15 | ₩9,588 | ₩9,642 | ₩9,387 | ₩9,387 | -2.10% | 9.4천 |
|---|
| 2025.12.12 | ₩9,736 | ₩9,883 | ₩9,736 | ₩9,856 | +1.24% | 1.6천 |
|---|
| 2025.12.11 | ₩9,923 | ₩10,057 | ₩9,923 | ₩9,923 | 0.00% | 800 |
|---|
| 2025.12.10 | ₩9,776 | ₩10,004 | ₩9,722 | ₩9,789 | +0.14% | 2천 |
|---|
| 2025.12.09 | ₩9,829 | ₩9,829 | ₩9,534 | ₩9,615 | -2.18% | 1.6천 |
|---|
| 2025.12.08 | ₩9,387 | ₩9,722 | ₩9,387 | ₩9,722 | +3.57% | 1.5천 |
|---|
| 2025.12.05 | ₩9,306 | ₩9,306 | ₩9,306 | ₩9,306 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩9,387 | ₩9,454 | ₩9,373 | ₩9,454 | +0.71% | 4.3천 |
|---|
| 2025.12.03 | ₩9,306 | ₩9,387 | ₩9,226 | ₩9,280 | -0.29% | 4.5천 |
|---|
| 2025.12.02 | ₩9,387 | ₩9,387 | ₩9,119 | ₩9,213 | -1.86% | 2.4천 |
|---|
| 2025.12.01 | ₩9,065 | ₩9,320 | ₩9,065 | ₩9,119 | +0.59% | 1.1만 |
|---|
| 2025.11.28 | ₩9,360 | ₩9,387 | ₩9,186 | ₩9,199 | -1.72% | 1.3천 |
|---|
| 2025.11.26 | ₩9,159 | ₩9,440 | ₩9,132 | ₩9,132 | -0.29% | 4.1천 |
|---|
| 2025.11.25 | ₩9,548 | ₩9,575 | ₩9,320 | ₩9,320 | -2.39% | 2.1천 |
|---|
| 2025.11.24 | ₩9,709 | ₩9,977 | ₩9,440 | ₩9,615 | -0.97% | 6.9천 |
|---|
| 2025.11.21 | ₩9,253 | ₩9,387 | ₩9,253 | ₩9,320 | +0.72% | 3.7천 |
|---|
| 2025.11.20 | ₩9,347 | ₩9,521 | ₩9,132 | ₩9,132 | -2.30% | 8.8천 |
|---|
| 2025.11.19 | ₩9,454 | ₩9,454 | ₩9,320 | ₩9,320 | -1.42% | 2.3천 |
|---|
| 2025.11.18 | ₩9,320 | ₩9,454 | ₩9,280 | ₩9,387 | +0.72% | 5.2천 |
|---|
| 2025.11.17 | ₩9,789 | ₩9,789 | ₩9,253 | ₩9,440 | -3.56% | 6.2천 |
|---|
| 2025.11.14 | ₩9,521 | ₩9,910 | ₩9,521 | ₩9,843 | +3.38% | 7.9천 |
|---|
| 2025.11.13 | ₩12,310 | ₩12,310 | ₩8,716 | ₩9,749 | -20.81% | 21.7만 |
|---|
| 2025.11.12 | ₩12,364 | ₩12,364 | ₩12,364 | ₩12,364 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩11,935 | ₩12,324 | ₩11,935 | ₩12,109 | +1.46% | 5.1천 |
|---|
| 2025.11.10 | ₩12,739 | ₩12,739 | ₩12,216 | ₩12,552 | -1.47% | 1.2천 |
|---|
| 2025.11.07 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩12,981 | ₩12,981 | ₩12,981 | ₩12,981 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩12,565 | ₩12,565 | ₩12,565 | ₩12,565 | 0.00% | 700 |
|---|
| 2025.10.31 | ₩12,485 | ₩12,485 | ₩12,485 | ₩12,485 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩12,860 | ₩12,860 | ₩12,485 | ₩12,485 | -2.92% | 900 |
|---|
| 2025.10.29 | ₩12,538 | ₩12,914 | ₩12,417 | ₩12,860 | +2.57% | 2.3천 |
|---|
| 2025.10.28 | ₩12,860 | ₩12,914 | ₩12,860 | ₩12,914 | +0.42% | 400 |
|---|
| 2025.10.27 | ₩13,316 | ₩13,329 | ₩13,209 | ₩13,329 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩13,396 | ₩13,410 | ₩13,021 | ₩13,021 | -2.80% | 900 |
|---|
| 2025.10.23 | ₩13,249 | ₩13,249 | ₩13,249 | ₩13,249 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩13,075 | ₩13,075 | ₩12,404 | ₩12,914 | -1.23% | 1.4천 |
|---|
| 2025.10.21 | ₩13,249 | ₩13,289 | ₩13,075 | ₩13,075 | -1.32% | 4.7천 |
|---|
| 2025.10.20 | ₩12,914 | ₩13,101 | ₩12,471 | ₩13,101 | +1.45% | 1천 |
|---|
| 2025.10.17 | ₩12,873 | ₩12,873 | ₩12,873 | ₩12,873 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩12,914 | ₩13,410 | ₩12,619 | ₩12,619 | -2.28% | 1.9천 |
|---|
| 2025.10.15 | ₩13,289 | ₩13,463 | ₩12,914 | ₩13,276 | -0.10% | 1.3만 |
|---|
| 2025.10.14 | ₩13,343 | ₩13,343 | ₩12,565 | ₩13,262 | -0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩12,645 | ₩13,370 | ₩12,471 | ₩12,994 | +2.76% | 1.1만 |
|---|
| 2025.10.10 | ₩12,578 | ₩12,578 | ₩12,297 | ₩12,471 | -0.85% | 1.1천 |
|---|