시장 데이터를 불러오는 중
전체 종목
Northern Technologies International Corporation - Common Stock 과거 주가
Northern Technologies International Corporation - Common Stock · NTIC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Technologies International Corporation - Common Stock · NTIC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,262 | ₩10,396 | ₩10,262 | ₩10,316 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,262 | ₩10,316 | ₩10,262 | ₩10,276 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,436 | ₩10,463 | ₩10,262 | ₩10,262 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,343 | ₩10,477 | ₩10,343 | ₩10,477 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,463 | ₩10,463 | ₩10,329 | ₩10,329 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,463 | ₩10,597 | ₩10,329 | ₩10,329 | -1.28% | 4천 |
| 2026.10.01 | ₩10,450 | ₩10,450 | ₩10,343 | ₩10,343 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,571 | ₩10,571 | ₩10,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,436 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,463 | ₩10,530 | ₩10,436 | ₩10,463 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,463 | ₩10,517 | ₩10,463 | ₩10,463 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,490 | ₩10,517 | ₩10,463 | ₩10,463 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,530 | ₩10,584 | ₩10,530 | ₩10,530 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,557 | ₩10,557 | ₩10,530 | ₩10,544 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,611 | ₩10,665 | ₩10,597 | ₩10,665 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,329 | ₩10,584 | ₩10,329 | ₩10,584 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,463 | ₩10,463 | ₩10,101 | ₩10,128 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,463 | ₩10,611 | ₩10,463 | ₩10,611 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,678 | ₩10,772 | ₩10,329 | ₩10,356 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,758 | ₩10,758 | ₩10,678 | ₩10,678 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,839 | ₩10,839 | ₩10,732 | ₩10,799 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,544 | ₩10,946 | ₩10,262 | ₩10,893 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,182 | ₩10,597 | ₩10,182 | ₩10,597 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,530 | ₩10,665 | ₩10,182 | ₩10,182 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,691 | ₩10,691 | ₩10,597 | ₩10,597 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,718 | ₩10,718 | ₩10,718 | ₩10,718 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,812 | ₩10,812 | ₩10,544 | ₩10,772 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,772 | ₩10,772 | ₩10,597 | ₩10,597 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,946 | ₩10,946 | ₩10,732 | ₩10,732 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,732 | ₩10,866 | ₩10,732 | ₩10,745 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,826 | ₩10,906 | ₩10,597 | ₩10,906 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,879 | ₩10,879 | ₩10,826 | ₩10,826 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,839 | ₩10,879 | ₩10,839 | ₩10,879 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,799 | ₩10,919 | ₩10,799 | ₩10,799 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,772 | ₩10,893 | ₩10,772 | ₩10,812 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,919 | ₩10,919 | ₩10,732 | ₩10,852 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,799 | ₩10,919 | ₩10,799 | ₩10,919 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,799 | ₩10,799 | ₩10,799 | ₩10,799 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,826 | ₩10,919 | ₩10,799 | ₩10,799 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,732 | ₩10,919 | ₩10,718 | ₩10,799 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,919 | ₩10,919 | ₩10,718 | ₩10,718 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,906 | ₩10,906 | ₩10,758 | ₩10,839 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,758 | ₩10,852 | ₩10,758 | ₩10,852 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,724 | ₩11,724 | ₩10,758 | ₩10,758 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,986 | ₩10,986 | ₩10,745 | ₩10,879 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,282 | ₩11,295 | ₩11,282 | ₩11,295 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,228 | ₩11,228 | ₩10,732 | ₩10,986 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,375 | ₩11,375 | ₩11,375 | ₩11,375 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,295 | ₩11,536 | ₩11,215 | ₩11,416 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,852 | ₩11,282 | ₩10,718 | ₩11,282 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,852 | ₩10,960 | ₩10,758 | ₩10,758 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,772 | ₩10,799 | ₩10,597 | ₩10,705 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,906 | ₩10,973 | ₩10,691 | ₩10,691 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,732 | ₩10,986 | ₩10,732 | ₩10,799 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,745 | ₩10,772 | ₩10,745 | ₩10,772 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,732 | ₩10,986 | ₩10,705 | ₩10,785 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,745 | ₩10,866 | ₩10,732 | ₩10,732 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,732 | ₩10,839 | ₩10,732 | ₩10,839 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,732 | ₩10,986 | ₩10,732 | ₩10,745 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,919 | ₩10,919 | ₩10,732 | ₩10,732 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,866 | ₩10,879 | ₩10,852 | ₩10,852 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,893 | ₩10,906 | ₩10,893 | ₩10,906 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,866 | ₩11,241 | ₩10,799 | ₩11,000 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,879 | ₩11,094 | ₩10,866 | ₩10,866 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,960 | ₩11,282 | ₩10,866 | ₩10,866 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,852 | ₩11,456 | ₩10,852 | ₩10,933 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,094 | ₩11,282 | ₩10,866 | ₩11,080 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,751 | ₩12,073 | ₩11,510 | ₩11,510 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,872 | ₩12,046 | ₩11,751 | ₩11,805 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,469 | ₩12,046 | ₩11,469 | ₩11,885 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,845 | ₩12,019 | ₩11,496 | ₩11,577 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,443 | ₩11,832 | ₩11,443 | ₩11,791 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,778 | ₩12,006 | ₩11,483 | ₩11,483 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,523 | ₩11,912 | ₩11,510 | ₩11,845 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,201 | ₩11,523 | ₩11,201 | ₩11,523 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,094 | ₩11,322 | ₩11,094 | ₩11,215 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,080 | ₩11,147 | ₩11,080 | ₩11,147 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,986 | ₩11,201 | ₩10,986 | ₩11,067 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,826 | ₩11,054 | ₩10,812 | ₩11,013 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,906 | ₩10,933 | ₩10,785 | ₩10,785 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,799 | ₩11,027 | ₩10,718 | ₩10,866 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,852 | ₩10,879 | ₩10,732 | ₩10,812 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,852 | ₩10,852 | ₩10,705 | ₩10,758 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,879 | ₩10,879 | ₩10,463 | ₩10,799 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,852 | ₩10,866 | ₩10,772 | ₩10,866 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,745 | ₩10,826 | ₩10,665 | ₩10,691 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,772 | ₩10,772 | ₩10,678 | ₩10,745 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,839 | ₩10,866 | ₩10,745 | ₩10,772 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,665 | ₩10,732 | ₩10,597 | ₩10,732 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,732 | ₩10,732 | ₩10,423 | ₩10,571 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,745 | ₩10,745 | ₩10,665 | ₩10,665 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,812 | ₩10,812 | ₩10,665 | ₩10,732 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,678 | ₩10,812 | ₩10,665 | ₩10,812 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,638 | ₩10,785 | ₩10,638 | ₩10,732 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,691 | ₩10,812 | ₩10,665 | ₩10,812 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,665 | ₩10,705 | ₩10,597 | ₩10,665 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,665 | ₩10,732 | ₩10,611 | ₩10,611 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,732 | ₩10,758 | ₩10,678 | ₩10,732 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,718 | ₩10,718 | ₩10,665 | ₩10,718 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,705 | ₩10,732 | ₩10,597 | ₩10,732 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,665 | ₩10,745 | ₩10,597 | ₩10,597 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,597 | ₩10,665 | ₩10,597 | ₩10,597 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,799 | ₩10,799 | ₩10,597 | ₩10,597 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,826 | ₩10,839 | ₩10,705 | ₩10,705 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,799 | ₩10,799 | ₩10,718 | ₩10,732 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,745 | ₩10,799 | ₩10,718 | ₩10,718 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,732 | ₩10,799 | ₩10,691 | ₩10,691 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,691 | ₩10,785 | ₩10,651 | ₩10,678 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,732 | ₩10,732 | ₩10,665 | ₩10,718 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,799 | ₩10,906 | ₩10,732 | ₩10,732 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,705 | ₩10,919 | ₩10,705 | ₩10,772 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,732 | ₩10,732 | ₩10,597 | ₩10,597 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,732 | ₩10,812 | ₩10,665 | ₩10,665 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,718 | ₩10,799 | ₩10,597 | ₩10,732 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,665 | ₩10,933 | ₩10,665 | ₩10,678 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,879 | ₩10,879 | ₩10,745 | ₩10,772 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,799 | ₩10,866 | ₩10,665 | ₩10,772 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,732 | ₩10,973 | ₩10,732 | ₩10,758 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,665 | ₩10,826 | ₩10,665 | ₩10,732 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,893 | ₩10,960 | ₩10,772 | ₩10,772 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,866 | ₩11,000 | ₩10,758 | ₩10,758 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,866 | ₩11,000 | ₩10,799 | ₩10,839 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩11,013 | ₩11,013 | ₩10,852 | ₩10,879 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,121 | ₩11,402 | ₩10,799 | ₩11,013 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,799 | ₩10,919 | ₩10,799 | ₩10,839 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,866 | ₩11,335 | ₩10,799 | ₩10,799 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,665 | ₩10,879 | ₩10,638 | ₩10,879 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,443 | ₩11,443 | ₩10,732 | ₩10,732 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,785 | ₩11,121 | ₩10,691 | ₩10,745 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩11,000 | ₩11,161 | ₩10,691 | ₩10,732 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,067 | ₩11,067 | ₩10,866 | ₩10,866 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,161 | ₩11,161 | ₩10,866 | ₩10,866 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,785 | ₩10,933 | ₩10,584 | ₩10,624 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,147 | ₩11,147 | ₩10,745 | ₩10,866 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,550 | ₩11,818 | ₩11,054 | ₩11,054 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,925 | ₩11,925 | ₩11,094 | ₩11,174 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,268 | ₩11,268 | ₩11,067 | ₩11,080 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,510 | ₩11,510 | ₩11,268 | ₩11,268 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,362 | ₩11,550 | ₩11,362 | ₩11,362 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,630 | ₩12,073 | ₩11,536 | ₩11,536 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,268 | ₩11,523 | ₩11,268 | ₩11,268 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,268 | ₩11,349 | ₩11,268 | ₩11,349 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,483 | ₩11,858 | ₩11,268 | ₩11,416 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,228 | ₩11,228 | ₩11,054 | ₩11,054 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,215 | ₩11,510 | ₩11,054 | ₩11,054 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,697 | ₩11,697 | ₩11,054 | ₩11,067 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,496 | ₩11,644 | ₩11,389 | ₩11,644 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,349 | ₩11,402 | ₩11,268 | ₩11,268 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,510 | ₩11,510 | ₩11,268 | ₩11,308 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,778 | ₩11,791 | ₩11,496 | ₩11,617 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,483 | ₩11,925 | ₩11,483 | ₩11,751 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,644 | ₩11,684 | ₩11,469 | ₩11,577 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,684 | ₩11,845 | ₩11,604 | ₩11,604 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,073 | ₩12,073 | ₩11,778 | ₩11,778 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,711 | ₩12,073 | ₩11,684 | ₩11,939 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,738 | ₩12,301 | ₩11,738 | ₩12,100 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,644 | ₩12,315 | ₩11,536 | ₩11,939 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,925 | ₩12,127 | ₩11,550 | ₩11,899 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,738 | ₩11,818 | ₩11,523 | ₩11,751 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,952 | ₩11,952 | ₩11,738 | ₩11,738 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,154 | ₩12,207 | ₩12,140 | ₩12,140 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,355 | ₩12,368 | ₩11,845 | ₩12,207 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,328 | ₩12,368 | ₩12,328 | ₩12,368 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,422 | ₩12,422 | ₩11,885 | ₩12,060 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,234 | ₩12,757 | ₩12,234 | ₩12,408 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩12,033 | ₩12,140 | ₩11,604 | ₩12,113 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,604 | ₩11,899 | ₩11,416 | ₩11,899 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,536 | ₩11,657 | ₩11,483 | ₩11,483 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,778 | ₩11,778 | ₩11,523 | ₩11,523 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,113 | ₩12,113 | ₩11,738 | ₩11,738 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,127 | ₩12,663 | ₩12,073 | ₩12,194 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,858 | ₩12,288 | ₩11,845 | ₩11,845 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩12,033 | ₩12,194 | ₩11,577 | ₩11,966 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,073 | ₩12,556 | ₩12,073 | ₩12,100 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,100 | ₩12,274 | ₩11,805 | ₩11,805 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,113 | ₩12,288 | ₩12,113 | ₩12,154 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,073 | ₩12,247 | ₩11,858 | ₩12,194 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,556 | ₩12,556 | ₩11,993 | ₩12,086 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,194 | ₩12,382 | ₩12,060 | ₩12,221 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,717 | ₩12,905 | ₩12,261 | ₩12,341 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,227 | ₩13,374 | ₩12,516 | ₩12,851 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,261 | ₩13,267 | ₩12,221 | ₩13,267 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,086 | ₩12,328 | ₩12,086 | ₩12,167 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,502 | ₩12,677 | ₩12,019 | ₩12,154 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,771 | ₩12,771 | ₩12,516 | ₩12,529 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,677 | ₩13,455 | ₩12,569 | ₩12,838 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,932 | ₩12,958 | ₩12,341 | ₩12,824 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,382 | ₩12,583 | ₩11,952 | ₩12,019 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,765 | ₩12,596 | ₩11,416 | ₩12,355 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,738 | ₩11,899 | ₩11,322 | ₩11,738 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,732 | ₩12,033 | ₩10,665 | ₩11,657 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,952 | ₩11,993 | ₩11,563 | ₩11,724 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,644 | ₩12,046 | ₩11,282 | ₩11,952 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,986 | ₩11,952 | ₩10,933 | ₩11,617 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,611 | ₩11,161 | ₩10,436 | ₩10,893 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,128 | ₩10,611 | ₩10,074 | ₩10,504 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,061 | ₩10,208 | ₩10,061 | ₩10,128 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,128 | ₩10,155 | ₩10,007 | ₩10,061 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,208 | ₩10,329 | ₩10,088 | ₩10,155 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,061 | ₩10,369 | ₩10,061 | ₩10,316 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,343 | ₩10,410 | ₩10,074 | ₩10,088 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,477 | ₩10,584 | ₩10,329 | ₩10,329 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,477 | ₩10,705 | ₩10,329 | ₩10,517 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,436 | ₩10,597 | ₩10,383 | ₩10,463 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,490 | ₩10,530 | ₩10,343 | ₩10,396 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,115 | ₩10,544 | ₩10,021 | ₩10,477 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩10,007 | ₩10,276 | ₩9,927 | ₩10,141 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,061 | ₩10,088 | ₩10,007 | ₩10,007 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,927 | ₩10,074 | ₩9,927 | ₩9,994 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,115 | ₩10,128 | ₩9,860 | ₩9,860 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩10,007 | ₩10,155 | ₩9,940 | ₩10,101 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,940 | ₩9,994 | ₩9,886 | ₩9,927 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,927 | ₩9,994 | ₩9,886 | ₩9,900 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,980 | ₩9,994 | ₩9,860 | ₩9,927 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,967 | ₩10,021 | ₩9,927 | ₩9,927 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,927 | ₩10,021 | ₩9,873 | ₩9,873 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩10,034 | ₩10,034 | ₩9,927 | ₩9,927 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,047 | ₩10,115 | ₩9,927 | ₩9,980 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,101 | ₩10,155 | ₩10,021 | ₩10,021 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩10,034 | ₩10,115 | ₩10,034 | ₩10,034 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,074 | ₩10,115 | ₩10,021 | ₩10,034 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,074 | ₩10,155 | ₩10,021 | ₩10,101 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,115 | ₩10,396 | ₩9,994 | ₩10,088 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,994 | ₩10,624 | ₩9,927 | ₩9,980 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,544 | ₩10,732 | ₩9,900 | ₩10,034 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,799 | ₩10,839 | ₩10,665 | ₩10,665 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,812 | ₩10,919 | ₩10,812 | ₩10,812 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,893 | ₩10,919 | ₩10,812 | ₩10,812 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,906 | ₩11,000 | ₩10,906 | ₩10,919 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,933 | ₩10,933 | ₩10,879 | ₩10,879 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,893 | ₩11,094 | ₩10,866 | ₩10,866 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,960 | ₩10,960 | ₩10,866 | ₩10,866 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,893 | ₩11,000 | ₩10,758 | ₩10,866 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,080 | ₩11,080 | ₩10,879 | ₩10,879 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,262 | ₩11,147 | ₩10,262 | ₩11,027 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩10,007 | ₩10,088 | ₩9,886 | ₩10,034 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,074 | ₩10,410 | ₩9,967 | ₩9,967 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,249 | ₩10,477 | ₩10,074 | ₩10,155 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,195 | ₩10,289 | ₩10,195 | ₩10,276 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,262 | ₩10,289 | ₩10,195 | ₩10,289 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,423 | ₩10,423 | ₩10,208 | ₩10,262 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,597 | ₩10,624 | ₩10,423 | ₩10,477 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,262 | ₩10,530 | ₩10,128 | ₩10,463 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,208 | ₩10,329 | ₩10,088 | ₩10,168 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩10,021 | ₩10,329 | ₩10,007 | ₩10,101 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,128 | ₩10,128 | ₩9,927 | ₩10,007 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,101 | ₩10,316 | ₩9,954 | ₩9,954 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,463 | ₩10,463 | ₩10,088 | ₩10,235 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,276 | ₩10,517 | ₩10,262 | ₩10,369 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,624 | ₩10,624 | ₩10,289 | ₩10,316 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,571 | ₩10,718 | ₩10,450 | ₩10,450 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,369 | ₩10,463 | ₩10,276 | ₩10,423 | +0.52% | 1.3만 |
|---|