시장 데이터를 불러오는 중
전체 종목
NETCLASS TECHNOLOGY INC - Class A Ordinary Shares 과거 주가
NETCLASS TECHNOLOGY INC - Class A Ordinary Shares · NTCL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NETCLASS TECHNOLOGY INC - Class A Ordinary Shares · NTCL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,480 | ₩2,480 | ₩1,507 | ₩2,000 | -19.35% | 1887.5만 |
| 2026.10.08 | ₩2,560 | ₩2,587 | ₩2,360 | ₩2,394 | -6.51% | 1.9만 |
| 2026.10.07 | ₩2,694 | ₩2,714 | ₩2,580 | ₩2,624 | -2.57% | 9.6천 |
| 2026.10.06 | ₩2,700 | ₩2,700 | ₩2,547 | ₩2,614 | -3.21% | 5.7천 |
| 2026.10.05 | ₩2,667 | ₩2,667 | ₩2,535 | ₩2,535 | -4.95% | 6.8천 |
| 2026.10.02 | ₩2,600 | ₩2,618 | ₩2,600 | ₩2,600 | 0.00% | 5.9천 |
| 2026.10.01 | ₩2,614 | ₩2,667 | ₩2,560 | ₩2,600 | -0.51% | 1.3만 |
| 2026.09.30 | ₩2,767 | ₩2,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| -6.02% |
| 1.8만 |
| 2026.09.29 | ₩2,754 | ₩2,754 | ₩2,640 | ₩2,640 | -4.12% | 1.8만 |
|---|
| 2026.09.28 | ₩2,787 | ₩2,854 | ₩2,720 | ₩2,780 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩2,694 | ₩2,827 | ₩2,694 | ₩2,827 | +4.95% | 7.7천 |
|---|
| 2026.09.24 | ₩2,734 | ₩2,827 | ₩2,734 | ₩2,787 | +1.95% | 1.1만 |
|---|
| 2026.09.23 | ₩2,707 | ₩2,734 | ₩2,680 | ₩2,734 | +0.99% | 5.2천 |
|---|
| 2026.09.22 | ₩2,734 | ₩2,814 | ₩2,624 | ₩2,654 | -2.93% | 1.1만 |
|---|
| 2026.09.21 | ₩2,694 | ₩2,800 | ₩2,680 | ₩2,694 | 0.00% | 7.4천 |
|---|
| 2026.09.18 | ₩2,787 | ₩2,800 | ₩2,694 | ₩2,694 | -3.35% | 5.1천 |
|---|
| 2026.09.17 | ₩2,640 | ₩2,827 | ₩2,628 | ₩2,827 | +7.07% | 1만 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,787 | ₩2,614 | ₩2,614 | -4.48% | 1.2만 |
|---|
| 2026.09.15 | ₩2,720 | ₩2,800 | ₩2,667 | ₩2,707 | -0.49% | 1.8만 |
|---|
| 2026.09.14 | ₩2,627 | ₩2,794 | ₩2,627 | ₩2,720 | +3.55% | 2.5만 |
|---|
| 2026.09.11 | ₩2,654 | ₩2,694 | ₩2,547 | ₩2,574 | -3.02% | 1.5만 |
|---|
| 2026.09.10 | ₩2,734 | ₩2,734 | ₩2,627 | ₩2,640 | -3.41% | 4.7천 |
|---|
| 2026.09.09 | ₩2,747 | ₩2,880 | ₩2,707 | ₩2,814 | +2.43% | 1만 |
|---|
| 2026.09.08 | ₩2,760 | ₩2,934 | ₩2,640 | ₩2,800 | +1.45% | 2.8만 |
|---|
| 2026.09.04 | ₩2,400 | ₩2,854 | ₩2,374 | ₩2,680 | +11.67% | 17.8만 |
|---|
| 2026.09.03 | ₩2,480 | ₩2,547 | ₩2,314 | ₩2,400 | -3.23% | 2.8만 |
|---|
| 2026.09.02 | ₩2,570 | ₩2,614 | ₩2,480 | ₩2,507 | -2.44% | 2.1만 |
|---|
| 2026.09.01 | ₩2,894 | ₩2,960 | ₩2,440 | ₩2,507 | -13.36% | 3.1만 |
|---|
| 2026.08.31 | ₩3,214 | ₩3,214 | ₩2,987 | ₩3,027 | -5.81% | 2.4만 |
|---|
| 2026.08.28 | ₩3,214 | ₩3,281 | ₩3,134 | ₩3,200 | -0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩3,254 | ₩3,306 | ₩3,163 | ₩3,227 | -0.82% | 1.1만 |
|---|
| 2026.08.26 | ₩3,241 | ₩3,307 | ₩3,214 | ₩3,241 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩3,200 | ₩3,286 | ₩3,174 | ₩3,214 | +0.42% | 2.8만 |
|---|
| 2026.08.24 | ₩3,120 | ₩3,406 | ₩3,120 | ₩3,214 | +2.99% | 1.5만 |
|---|
| 2026.08.21 | ₩3,167 | ₩3,200 | ₩3,067 | ₩3,120 | -1.47% | 1.2만 |
|---|
| 2026.08.20 | ₩3,294 | ₩3,334 | ₩3,040 | ₩3,107 | -5.67% | 4.1만 |
|---|
| 2026.08.19 | ₩3,361 | ₩3,374 | ₩3,147 | ₩3,374 | +0.40% | 10.4만 |
|---|
| 2026.08.18 | ₩3,441 | ₩3,441 | ₩3,080 | ₩3,307 | -3.88% | 9.5만 |
|---|
| 2026.08.17 | ₩3,401 | ₩3,601 | ₩3,227 | ₩3,321 | -2.35% | 29.1만 |
|---|
| 2026.08.14 | ₩3,934 | ₩4,401 | ₩3,499 | ₩3,499 | -11.05% | 7.4만 |
|---|
| 2026.08.13 | ₩3,521 | ₩4,061 | ₩3,507 | ₩3,961 | +12.50% | 7만 |
|---|
| 2026.08.12 | ₩3,694 | ₩3,854 | ₩3,494 | ₩3,521 | -4.69% | 2.8만 |
|---|
| 2026.08.11 | ₩3,627 | ₩4,081 | ₩3,627 | ₩3,894 | +7.35% | 6.9만 |
|---|
| 2026.08.10 | ₩3,601 | ₩3,947 | ₩3,547 | ₩3,694 | +2.59% | 2.9만 |
|---|
| 2026.08.07 | ₩3,734 | ₩3,907 | ₩3,601 | ₩3,787 | +1.43% | 2.5만 |
|---|
| 2026.08.06 | ₩3,654 | ₩4,294 | ₩3,534 | ₩3,854 | +5.47% | 6.9만 |
|---|
| 2026.08.05 | ₩3,494 | ₩3,827 | ₩3,494 | ₩3,761 | +7.63% | 3.9만 |
|---|
| 2026.08.04 | ₩3,694 | ₩3,734 | ₩3,421 | ₩3,467 | -6.14% | 2.8만 |
|---|
| 2026.08.03 | ₩3,419 | ₩3,867 | ₩3,267 | ₩3,747 | +9.59% | 5.2만 |
|---|
| 2026.07.31 | ₩3,654 | ₩3,667 | ₩3,134 | ₩3,587 | -1.82% | 13.5만 |
|---|
| 2026.07.30 | ₩4,147 | ₩4,281 | ₩3,867 | ₩3,867 | -6.75% | 8.3만 |
|---|
| 2026.07.29 | ₩4,347 | ₩4,414 | ₩4,031 | ₩4,201 | -3.37% | 3.5만 |
|---|
| 2026.07.28 | ₩4,147 | ₩4,361 | ₩4,067 | ₩4,361 | +5.14% | 1.5만 |
|---|
| 2026.07.27 | ₩4,321 | ₩4,321 | ₩4,027 | ₩4,067 | -5.86% | 2.9만 |
|---|
| 2026.07.24 | ₩4,614 | ₩4,805 | ₩4,281 | ₩4,401 | -4.62% | 2.3만 |
|---|
| 2026.07.23 | ₩4,467 | ₩4,774 | ₩4,401 | ₩4,654 | +4.18% | 5.4만 |
|---|
| 2026.07.22 | ₩4,281 | ₩4,747 | ₩4,134 | ₩4,547 | +6.23% | 31.3만 |
|---|
| 2026.07.21 | ₩5,174 | ₩5,414 | ₩4,134 | ₩4,281 | -17.27% | 5.8만 |
|---|
| 2026.07.20 | ₩5,881 | ₩5,881 | ₩4,947 | ₩5,254 | -10.66% | 2.9만 |
|---|
| 2026.07.17 | ₩5,294 | ₩6,401 | ₩5,067 | ₩5,961 | +12.59% | 6.8만 |
|---|
| 2026.07.16 | ₩5,187 | ₩5,334 | ₩5,187 | ₩5,321 | +2.57% | 2.4만 |
|---|
| 2026.07.15 | ₩5,388 | ₩5,921 | ₩4,934 | ₩5,214 | -3.22% | 6.9만 |
|---|
| 2026.07.14 | ₩5,708 | ₩6,136 | ₩5,334 | ₩5,334 | -6.54% | 2.2만 |
|---|
| 2026.07.13 | ₩6,121 | ₩6,128 | ₩5,601 | ₩5,734 | -6.32% | 5만 |
|---|
| 2026.07.10 | ₩5,828 | ₩7,681 | ₩5,828 | ₩6,121 | +5.03% | 12.4만 |
|---|
| 2026.07.09 | ₩5,307 | ₩5,868 | ₩5,202 | ₩5,761 | +8.54% | 6.7만 |
|---|
| 2026.07.08 | ₩5,468 | ₩5,628 | ₩5,134 | ₩5,428 | -0.73% | 5.8만 |
|---|
| 2026.07.07 | ₩5,561 | ₩5,881 | ₩5,014 | ₩5,814 | +4.56% | 5.4만 |
|---|
| 2026.07.06 | ₩5,681 | ₩8,001 | ₩4,614 | ₩6,161 | +8.45% | 19.8만 |
|---|
| 2026.07.02 | ₩6,668 | ₩7,268 | ₩6,001 | ₩6,068 | -9.00% | 5.4만 |
|---|
| 2026.07.01 | ₩8,335 | ₩8,868 | ₩6,668 | ₩6,801 | -18.40% | 20.7만 |
|---|
| 2026.06.30 | ₩8,668 | ₩10,335 | ₩8,668 | ₩9,268 | +6.92% | 6.7만 |
|---|
| 2026.06.29 | ₩8,335 | ₩9,335 | ₩8,335 | ₩8,601 | +3.20% | 4.7만 |
|---|
| 2026.06.26 | ₩10,335 | ₩10,335 | ₩8,801 | ₩8,801 | -14.84% | 5.2만 |
|---|
| 2026.06.25 | ₩10,002 | ₩10,668 | ₩9,735 | ₩10,335 | +3.33% | 4.8만 |
|---|
| 2026.06.24 | ₩11,135 | ₩11,135 | ₩9,335 | ₩10,335 | -7.19% | 21만 |
|---|
| 2026.06.23 | ₩10,468 | ₩10,935 | ₩9,668 | ₩10,935 | +4.46% | 3.2만 |
|---|
| 2026.06.22 | ₩11,935 | ₩11,935 | ₩10,668 | ₩11,135 | -6.70% | 2.9만 |
|---|
| 2026.06.18 | ₩10,335 | ₩11,668 | ₩10,202 | ₩11,535 | +11.61% | 7.9만 |
|---|
| 2026.06.17 | ₩12,002 | ₩12,069 | ₩10,068 | ₩10,668 | -11.11% | 10.4만 |
|---|
| 2026.06.16 | ₩14,202 | ₩14,602 | ₩11,335 | ₩12,335 | -13.15% | 11.6만 |
|---|
| 2026.06.15 | ₩16,736 | ₩18,003 | ₩14,002 | ₩14,869 | -11.16% | 17.2만 |
|---|
| 2026.06.12 | ₩18,403 | ₩20,670 | ₩14,002 | ₩17,669 | -3.99% | 41만 |
|---|
| 2026.06.11 | ₩194,697 | ₩206,699 | ₩15,336 | ₩26,671 | -86.30% | 114만 |
|---|
| 2026.06.10 | ₩188,029 | ₩206,699 | ₩178,028 | ₩194,030 | +3.19% | 31.6만 |
|---|
| 2026.06.09 | ₩158,691 | ₩200,031 | ₩156,024 | ₩186,696 | +17.65% | 21.7만 |
|---|
| 2026.06.08 | ₩141,355 | ₩170,026 | ₩136,688 | ₩157,358 | +11.32% | 22.3만 |
|---|
| 2026.06.05 | ₩142,689 | ₩152,224 | ₩135,354 | ₩140,022 | -1.87% | 12.7만 |
|---|
| 2026.06.04 | ₩160,025 | ₩166,693 | ₩109,350 | ₩140,688 | -12.08% | 8.6만 |
|---|
| 2026.06.03 | ₩120,019 | ₩126,686 | ₩93,414 | ₩117,352 | -2.22% | 2.3만 |
|---|
| 2026.06.02 | ₩80,012 | ₩108,684 | ₩77,345 | ₩106,683 | +33.33% | 3.9만 |
|---|
| 2026.06.01 | ₩68,011 | ₩84,013 | ₩60,009 | ₩82,679 | +21.57% | 8.9만 |
|---|
| 2026.05.29 | ₩50,741 | ₩71,344 | ₩49,341 | ₩65,744 | +29.57% | 10.2만 |
|---|
| 2026.05.28 | ₩33,005 | ₩78,012 | ₩32,472 | ₩53,742 | +62.83% | 124.1만 |
|---|
| 2026.05.27 | ₩17,669 | ₩44,807 | ₩17,403 | ₩37,006 | +109.43% | 157.3만 |
|---|
| 2026.05.26 | ₩17,336 | ₩18,203 | ₩16,603 | ₩17,603 | +1.54% | 21.2만 |
|---|
| 2026.05.22 | ₩18,003 | ₩19,403 | ₩17,136 | ₩17,403 | -3.33% | 11.4만 |
|---|
| 2026.05.21 | ₩20,003 | ₩21,803 | ₩18,203 | ₩19,136 | -4.33% | 5.2만 |
|---|
| 2026.05.20 | ₩22,870 | ₩25,004 | ₩20,603 | ₩20,870 | -8.75% | 3.3만 |
|---|
| 2026.05.19 | ₩26,271 | ₩26,671 | ₩21,337 | ₩22,337 | -14.97% | 2.5만 |
|---|
| 2026.05.18 | ₩26,604 | ₩26,604 | ₩24,670 | ₩24,670 | -7.27% | 278 |
|---|
| 2026.05.15 | ₩24,670 | ₩28,004 | ₩24,670 | ₩25,737 | +4.32% | 398 |
|---|
| 2026.05.14 | ₩26,337 | ₩28,671 | ₩24,670 | ₩25,471 | -3.29% | 1.7천 |
|---|
| 2026.05.13 | ₩27,271 | ₩30,671 | ₩27,204 | ₩28,338 | +3.91% | 1.4천 |
|---|
| 2026.05.12 | ₩25,937 | ₩33,339 | ₩24,137 | ₩28,071 | +8.23% | 5.2천 |
|---|
| 2026.05.11 | ₩15,736 | ₩30,138 | ₩15,002 | ₩30,138 | +91.53% | 31.2만 |
|---|
| 2026.05.08 | ₩24,937 | ₩26,137 | ₩24,470 | ₩24,670 | -1.07% | 436 |
|---|
| 2026.05.07 | ₩25,804 | ₩26,137 | ₩25,204 | ₩25,271 | -2.07% | 1.6천 |
|---|
| 2026.05.06 | ₩22,870 | ₩26,071 | ₩22,870 | ₩24,337 | +6.41% | 842 |
|---|
| 2026.05.05 | ₩24,070 | ₩26,604 | ₩24,070 | ₩25,337 | +5.26% | 872 |
|---|
| 2026.05.04 | ₩27,338 | ₩27,604 | ₩25,404 | ₩25,404 | -7.07% | 472 |
|---|
| 2026.05.01 | ₩27,538 | ₩28,671 | ₩26,604 | ₩26,604 | -3.39% | 910 |
|---|
| 2026.04.30 | ₩25,537 | ₩28,671 | ₩25,537 | ₩27,338 | +7.05% | 1.3천 |
|---|
| 2026.04.29 | ₩24,670 | ₩26,004 | ₩23,070 | ₩24,937 | +1.08% | 488 |
|---|
| 2026.04.28 | ₩25,671 | ₩28,004 | ₩25,137 | ₩26,071 | +1.56% | 902 |
|---|
| 2026.04.27 | ₩24,270 | ₩28,204 | ₩22,670 | ₩26,671 | +9.89% | 2.3천 |
|---|
| 2026.04.24 | ₩23,204 | ₩25,004 | ₩22,670 | ₩23,937 | +3.16% | 3천 |
|---|
| 2026.04.23 | ₩25,871 | ₩25,871 | ₩23,004 | ₩23,337 | -9.79% | 5.6천 |
|---|
| 2026.04.22 | ₩25,737 | ₩29,205 | ₩25,071 | ₩26,004 | +1.04% | 1.1만 |
|---|
| 2026.04.21 | ₩24,070 | ₩26,004 | ₩23,804 | ₩25,604 | +6.37% | 3.5천 |
|---|
| 2026.04.20 | ₩26,537 | ₩26,537 | ₩21,670 | ₩24,004 | -9.55% | 1.4만 |
|---|
| 2026.04.17 | ₩32,938 | ₩32,938 | ₩26,071 | ₩26,671 | -19.03% | 3.2천 |
|---|
| 2026.04.16 | ₩32,738 | ₩34,672 | ₩30,738 | ₩31,472 | -3.87% | 2천 |
|---|
| 2026.04.15 | ₩34,205 | ₩35,472 | ₩33,205 | ₩33,205 | -2.92% | 2.9천 |
|---|
| 2026.04.14 | ₩36,672 | ₩37,339 | ₩33,672 | ₩34,872 | -4.91% | 3.1천 |
|---|
| 2026.04.13 | ₩34,405 | ₩45,074 | ₩32,205 | ₩37,406 | +8.72% | 4.7천 |
|---|
| 2026.04.10 | ₩32,072 | ₩37,206 | ₩32,005 | ₩32,672 | +1.87% | 1.4천 |
|---|
| 2026.04.09 | ₩32,872 | ₩36,806 | ₩30,671 | ₩32,738 | -0.41% | 2.7천 |
|---|
| 2026.04.08 | ₩34,005 | ₩38,406 | ₩32,005 | ₩32,005 | -5.88% | 3.3천 |
|---|
| 2026.04.07 | ₩46,474 | ₩46,474 | ₩33,605 | ₩33,605 | -27.69% | 6.1천 |
|---|
| 2026.04.06 | ₩37,139 | ₩47,674 | ₩36,672 | ₩44,807 | +20.65% | 1.1만 |
|---|
| 2026.04.02 | ₩32,538 | ₩43,340 | ₩30,071 | ₩42,673 | +31.15% | 1.3만 |
|---|
| 2026.04.01 | ₩28,871 | ₩32,605 | ₩28,871 | ₩31,805 | +10.16% | 3.4천 |
|---|
| 2026.03.31 | ₩28,004 | ₩29,338 | ₩27,338 | ₩28,871 | +3.10% | 2.6천 |
|---|
| 2026.03.30 | ₩23,737 | ₩28,671 | ₩23,737 | ₩28,004 | +17.98% | 4천 |
|---|
| 2026.03.27 | ₩23,870 | ₩26,537 | ₩21,803 | ₩26,537 | +11.17% | 1.6천 |
|---|
| 2026.03.26 | ₩23,337 | ₩24,470 | ₩21,203 | ₩24,004 | +2.86% | 2천 |
|---|
| 2026.03.25 | ₩24,004 | ₩24,004 | ₩20,336 | ₩24,004 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩21,337 | ₩23,870 | ₩21,337 | ₩23,870 | +11.87% | 2.6천 |
|---|
| 2026.03.23 | ₩21,337 | ₩22,670 | ₩20,003 | ₩22,670 | +6.25% | 1.3천 |
|---|
| 2026.03.20 | ₩19,536 | ₩21,603 | ₩19,136 | ₩21,603 | +10.58% | 1.9천 |
|---|
| 2026.03.19 | ₩18,536 | ₩21,137 | ₩17,336 | ₩21,137 | +14.03% | 2.9천 |
|---|
| 2026.03.18 | ₩17,669 | ₩19,470 | ₩14,669 | ₩19,336 | +9.43% | 1.2만 |
|---|
| 2026.03.17 | ₩18,670 | ₩20,003 | ₩18,670 | ₩19,070 | +2.14% | 10만 |
|---|
| 2026.03.16 | ₩18,269 | ₩19,936 | ₩17,536 | ₩18,736 | +2.55% | 1.5천 |
|---|
| 2026.03.13 | ₩18,203 | ₩19,470 | ₩17,536 | ₩19,270 | +5.86% | 1.1천 |
|---|
| 2026.03.12 | ₩20,003 | ₩20,003 | ₩18,269 | ₩18,670 | -6.67% | 1.6천 |
|---|
| 2026.03.11 | ₩18,603 | ₩19,470 | ₩17,469 | ₩19,203 | +3.23% | 3천 |
|---|
| 2026.03.10 | ₩19,470 | ₩19,470 | ₩17,336 | ₩18,670 | -4.11% | 1.7천 |
|---|
| 2026.03.09 | ₩17,736 | ₩18,803 | ₩17,069 | ₩18,803 | +6.02% | 1.9천 |
|---|
| 2026.03.06 | ₩18,603 | ₩20,003 | ₩17,736 | ₩18,870 | +1.43% | 4천 |
|---|
| 2026.03.05 | ₩20,670 | ₩20,737 | ₩16,803 | ₩19,070 | -7.74% | 8.6천 |
|---|
| 2026.03.04 | ₩18,003 | ₩21,203 | ₩17,469 | ₩20,937 | +16.30% | 5.8만 |
|---|
| 2026.03.03 | ₩18,003 | ₩18,403 | ₩16,669 | ₩18,003 | 0.00% | 1.9천 |
|---|
| 2026.03.02 | ₩16,603 | ₩17,469 | ₩16,269 | ₩17,336 | +4.42% | 2.2천 |
|---|
| 2026.02.27 | ₩16,669 | ₩18,003 | ₩16,669 | ₩17,803 | +6.80% | 1.7천 |
|---|
| 2026.02.26 | ₩16,669 | ₩17,536 | ₩16,669 | ₩17,403 | +4.40% | 1.5천 |
|---|
| 2026.02.25 | ₩16,869 | ₩18,003 | ₩16,869 | ₩17,136 | +1.58% | 4.3천 |
|---|
| 2026.02.24 | ₩16,669 | ₩18,203 | ₩16,669 | ₩17,803 | +6.80% | 2.3만 |
|---|
| 2026.02.23 | ₩21,337 | ₩33,339 | ₩14,802 | ₩16,669 | -21.88% | 10.1만 |
|---|
| 2026.02.20 | ₩21,203 | ₩23,737 | ₩20,003 | ₩20,003 | -5.66% | 2.7천 |
|---|
| 2026.02.19 | ₩23,070 | ₩23,070 | ₩21,337 | ₩21,337 | -7.51% | 598 |
|---|
| 2026.02.18 | ₩21,337 | ₩23,604 | ₩21,337 | ₩21,337 | 0.00% | 1.1천 |
|---|
| 2026.02.17 | ₩23,337 | ₩24,004 | ₩20,670 | ₩20,670 | -11.43% | 1.6천 |
|---|
| 2026.02.13 | ₩23,337 | ₩25,337 | ₩22,804 | ₩24,070 | +3.14% | 1.1천 |
|---|
| 2026.02.12 | ₩23,670 | ₩25,337 | ₩23,337 | ₩25,337 | +7.04% | 784 |
|---|
| 2026.02.11 | ₩24,337 | ₩24,670 | ₩23,337 | ₩23,337 | -4.11% | 1.7천 |
|---|
| 2026.02.10 | ₩24,004 | ₩24,871 | ₩23,404 | ₩23,404 | -2.50% | 1.6천 |
|---|
| 2026.02.09 | ₩24,204 | ₩25,137 | ₩23,337 | ₩23,337 | -3.58% | 2.6천 |
|---|
| 2026.02.06 | ₩26,671 | ₩26,671 | ₩24,004 | ₩24,470 | -8.25% | 1.7천 |
|---|
| 2026.02.05 | ₩26,004 | ₩27,671 | ₩23,804 | ₩25,871 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩24,604 | ₩26,671 | ₩23,337 | ₩23,337 | -5.15% | 3.8천 |
|---|
| 2026.02.03 | ₩25,204 | ₩26,604 | ₩24,004 | ₩24,004 | -4.76% | 3.3천 |
|---|
| 2026.02.02 | ₩24,004 | ₩29,271 | ₩24,004 | ₩24,004 | 0.00% | 2.8천 |
|---|
| 2026.01.30 | ₩28,004 | ₩31,338 | ₩26,671 | ₩26,671 | -4.76% | 3.4천 |
|---|
| 2026.01.29 | ₩27,004 | ₩31,338 | ₩26,671 | ₩28,004 | +3.70% | 5.6천 |
|---|
| 2026.01.28 | ₩27,071 | ₩29,338 | ₩26,471 | ₩26,471 | -2.22% | 1.7천 |
|---|
| 2026.01.27 | ₩27,338 | ₩29,338 | ₩26,204 | ₩27,071 | -0.98% | 4.9천 |
|---|
| 2026.01.26 | ₩30,738 | ₩31,338 | ₩28,204 | ₩28,204 | -8.24% | 3.4천 |
|---|
| 2026.01.23 | ₩30,271 | ₩35,339 | ₩28,804 | ₩31,605 | +4.41% | 7.4천 |
|---|
| 2026.01.22 | ₩27,871 | ₩33,339 | ₩27,338 | ₩30,271 | +8.61% | 1.1만 |
|---|
| 2026.01.21 | ₩30,405 | ₩31,071 | ₩26,737 | ₩26,804 | -11.84% | 2.3만 |
|---|
| 2026.01.20 | ₩26,337 | ₩45,674 | ₩25,404 | ₩33,405 | +26.84% | 87.4만 |
|---|
| 2026.01.16 | ₩26,671 | ₩30,005 | ₩24,004 | ₩24,204 | -9.25% | 6.5만 |
|---|
| 2026.01.15 | ₩26,004 | ₩28,204 | ₩26,004 | ₩26,671 | +2.56% | 1.1천 |
|---|
| 2026.01.14 | ₩29,138 | ₩31,938 | ₩27,138 | ₩27,138 | -6.86% | 1.2천 |
|---|
| 2026.01.13 | ₩30,005 | ₩33,272 | ₩28,004 | ₩28,004 | -6.67% | 1.9천 |
|---|
| 2026.01.12 | ₩30,538 | ₩31,938 | ₩29,205 | ₩29,205 | -4.37% | 2천 |
|---|
| 2026.01.09 | ₩33,672 | ₩34,005 | ₩30,671 | ₩30,671 | -8.91% | 1.7천 |
|---|
| 2026.01.08 | ₩35,806 | ₩36,539 | ₩32,272 | ₩33,605 | -6.15% | 3천 |
|---|
| 2026.01.07 | ₩35,339 | ₩37,939 | ₩34,672 | ₩36,606 | +3.58% | 5.6천 |
|---|
| 2026.01.06 | ₩33,339 | ₩37,272 | ₩33,339 | ₩34,739 | +4.20% | 6.7천 |
|---|
| 2026.01.05 | ₩34,672 | ₩38,873 | ₩33,205 | ₩34,739 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩22,670 | ₩42,873 | ₩22,670 | ₩35,339 | +55.88% | 107.1만 |
|---|
| 2025.12.31 | ₩25,537 | ₩27,338 | ₩22,670 | ₩23,070 | -9.66% | 6.4천 |
|---|
| 2025.12.30 | ₩30,671 | ₩32,672 | ₩25,404 | ₩26,337 | -14.13% | 4.3천 |
|---|
| 2025.12.29 | ₩33,539 | ₩34,672 | ₩29,605 | ₩30,538 | -8.95% | 2.1천 |
|---|
| 2025.12.26 | ₩41,273 | ₩41,340 | ₩36,672 | ₩36,672 | -11.15% | 1.2천 |
|---|
| 2025.12.24 | ₩40,340 | ₩41,340 | ₩40,006 | ₩40,006 | -0.83% | 434 |
|---|
| 2025.12.23 | ₩41,540 | ₩43,340 | ₩40,140 | ₩40,206 | -3.21% | 912 |
|---|
| 2025.12.22 | ₩43,340 | ₩45,874 | ₩42,140 | ₩42,673 | -1.54% | 1.5천 |
|---|
| 2025.12.19 | ₩48,474 | ₩50,008 | ₩44,007 | ₩44,007 | -9.22% | 1.2천 |
|---|
| 2025.12.18 | ₩43,673 | ₩49,608 | ₩43,340 | ₩46,674 | +6.87% | 1천 |
|---|
| 2025.12.17 | ₩47,141 | ₩48,674 | ₩44,007 | ₩45,007 | -4.53% | 2.6천 |
|---|
| 2025.12.16 | ₩55,342 | ₩58,809 | ₩45,474 | ₩48,608 | -12.17% | 7.7천 |
|---|
| 2025.12.15 | ₩44,007 | ₩74,011 | ₩44,007 | ₩63,343 | +43.94% | 11.7만 |
|---|
| 2025.12.12 | ₩44,340 | ₩48,007 | ₩44,007 | ₩45,340 | +2.26% | 5.9천 |
|---|
| 2025.12.11 | ₩55,809 | ₩58,676 | ₩46,674 | ₩54,075 | -3.11% | 7.5만 |
|---|
| 2025.12.10 | ₩62,676 | ₩68,677 | ₩40,073 | ₩53,342 | -14.89% | 4.4천 |
|---|
| 2025.12.09 | ₩72,678 | ₩72,678 | ₩66,010 | ₩66,010 | -9.17% | 1.8천 |
|---|
| 2025.12.08 | ₩72,011 | ₩72,011 | ₩68,677 | ₩71,811 | -0.28% | 1.9천 |
|---|
| 2025.12.05 | ₩72,678 | ₩72,678 | ₩69,344 | ₩71,344 | -1.83% | 532 |
|---|
| 2025.12.04 | ₩70,678 | ₩74,678 | ₩70,011 | ₩72,678 | +2.83% | 728 |
|---|
| 2025.12.03 | ₩75,478 | ₩76,012 | ₩69,344 | ₩72,011 | -4.59% | 1.3천 |
|---|
| 2025.12.02 | ₩69,344 | ₩72,678 | ₩68,677 | ₩71,011 | +2.40% | 1.2천 |
|---|
| 2025.12.01 | ₩70,678 | ₩74,678 | ₩70,011 | ₩70,011 | -0.94% | 1.6천 |
|---|
| 2025.11.28 | ₩78,679 | ₩79,346 | ₩69,344 | ₩71,344 | -9.32% | 2.4천 |
|---|
| 2025.11.26 | ₩76,679 | ₩80,012 | ₩74,011 | ₩79,946 | +4.26% | 1.6천 |
|---|
| 2025.11.25 | ₩74,812 | ₩79,346 | ₩72,678 | ₩79,346 | +6.06% | 5.5천 |
|---|
| 2025.11.24 | ₩74,278 | ₩80,012 | ₩74,011 | ₩79,412 | +6.91% | 1.4천 |
|---|
| 2025.11.21 | ₩72,011 | ₩77,345 | ₩70,011 | ₩75,345 | +4.63% | 1.4천 |
|---|
| 2025.11.20 | ₩74,345 | ₩79,346 | ₩70,011 | ₩74,678 | +0.45% | 6.2천 |
|---|
| 2025.11.19 | ₩73,345 | ₩76,679 | ₩72,011 | ₩75,345 | +2.73% | 1.4천 |
|---|
| 2025.11.18 | ₩74,011 | ₩82,679 | ₩70,678 | ₩74,011 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩78,212 | ₩78,612 | ₩70,678 | ₩71,344 | -8.78% | 482 |
|---|
| 2025.11.14 | ₩76,679 | ₩76,679 | ₩71,344 | ₩74,011 | -3.48% | 1.1천 |
|---|
| 2025.11.13 | ₩77,345 | ₩83,346 | ₩70,011 | ₩78,679 | +1.72% | 7.7천 |
|---|
| 2025.11.12 | ₩72,678 | ₩78,679 | ₩72,678 | ₩74,011 | +1.83% | 636 |
|---|
| 2025.11.11 | ₩74,011 | ₩78,679 | ₩72,011 | ₩74,011 | 0.00% | 450 |
|---|
| 2025.11.10 | ₩74,678 | ₩78,746 | ₩72,011 | ₩76,679 | +2.68% | 828 |
|---|
| 2025.11.07 | ₩70,011 | ₩79,346 | ₩70,011 | ₩74,678 | +6.67% | 880 |
|---|
| 2025.11.06 | ₩71,344 | ₩79,346 | ₩69,344 | ₩72,011 | +0.93% | 2천 |
|---|
| 2025.11.05 | ₩73,345 | ₩80,012 | ₩68,677 | ₩69,344 | -5.45% | 1.4천 |
|---|
| 2025.11.04 | ₩75,345 | ₩76,012 | ₩72,011 | ₩72,011 | -4.42% | 480 |
|---|
| 2025.11.03 | ₩78,012 | ₩80,012 | ₩70,678 | ₩78,679 | +0.85% | 2.1천 |
|---|
| 2025.10.31 | ₩75,345 | ₩80,679 | ₩74,678 | ₩77,345 | +2.65% | 1.3천 |
|---|
| 2025.10.30 | ₩79,012 | ₩80,012 | ₩74,678 | ₩75,345 | -4.64% | 658 |
|---|
| 2025.10.29 | ₩80,012 | ₩82,013 | ₩77,679 | ₩79,079 | -1.17% | 664 |
|---|
| 2025.10.28 | ₩82,679 | ₩85,347 | ₩80,012 | ₩82,679 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩86,013 | ₩92,681 | ₩79,346 | ₩83,346 | -3.10% | 6.8천 |
|---|
| 2025.10.24 | ₩80,012 | ₩80,012 | ₩76,679 | ₩77,345 | -3.33% | 540 |
|---|
| 2025.10.23 | ₩77,345 | ₩80,012 | ₩77,345 | ₩78,012 | +0.86% | 350 |
|---|
| 2025.10.22 | ₩81,346 | ₩81,346 | ₩74,678 | ₩80,679 | -0.82% | 1.3천 |
|---|
| 2025.10.21 | ₩76,012 | ₩81,346 | ₩75,412 | ₩76,679 | +0.88% | 714 |
|---|
| 2025.10.20 | ₩80,012 | ₩80,012 | ₩73,345 | ₩78,679 | -1.67% | 1.2천 |
|---|
| 2025.10.17 | ₩80,012 | ₩84,280 | ₩78,012 | ₩80,679 | +0.83% | 756 |
|---|
| 2025.10.16 | ₩86,680 | ₩88,680 | ₩78,679 | ₩80,012 | -7.69% | 1천 |
|---|
| 2025.10.15 | ₩83,346 | ₩89,947 | ₩83,346 | ₩84,680 | +1.60% | 276 |
|---|
| 2025.10.14 | ₩84,680 | ₩88,014 | ₩84,680 | ₩85,347 | +0.79% | 596 |
|---|
| 2025.10.13 | ₩90,147 | ₩90,147 | ₩80,012 | ₩86,013 | -4.59% | 826 |
|---|
| 2025.10.10 | ₩90,014 | ₩93,748 | ₩83,346 | ₩84,680 | -5.93% | 1.1천 |
|---|