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 | ₩10,218 | ₩10,352 | ₩10,218 | ₩10,272 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,218 | ₩10,272 | ₩10,218 | ₩10,232 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,392 | ₩10,419 | ₩10,218 | ₩10,218 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,298 | ₩10,432 | ₩10,298 | ₩10,432 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,419 | ₩10,419 | ₩10,285 | ₩10,285 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,419 | ₩10,552 | ₩10,285 | ₩10,285 | -1.28% | 4천 |
| 2026.10.01 | ₩10,405 | ₩10,405 | ₩10,298 | ₩10,298 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,526 | ₩10,526 | ₩10,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,392 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,419 | ₩10,485 | ₩10,392 | ₩10,419 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,419 | ₩10,472 | ₩10,419 | ₩10,419 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,445 | ₩10,472 | ₩10,419 | ₩10,419 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,485 | ₩10,539 | ₩10,485 | ₩10,485 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,512 | ₩10,512 | ₩10,485 | ₩10,499 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,566 | ₩10,619 | ₩10,552 | ₩10,619 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,285 | ₩10,539 | ₩10,285 | ₩10,539 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,419 | ₩10,419 | ₩10,058 | ₩10,085 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,419 | ₩10,566 | ₩10,419 | ₩10,566 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,632 | ₩10,726 | ₩10,285 | ₩10,312 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,713 | ₩10,713 | ₩10,632 | ₩10,632 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,793 | ₩10,793 | ₩10,686 | ₩10,753 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,499 | ₩10,900 | ₩10,218 | ₩10,846 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,138 | ₩10,552 | ₩10,138 | ₩10,552 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,485 | ₩10,619 | ₩10,138 | ₩10,138 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,646 | ₩10,646 | ₩10,552 | ₩10,552 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,672 | ₩10,672 | ₩10,672 | ₩10,672 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,766 | ₩10,766 | ₩10,499 | ₩10,726 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,726 | ₩10,726 | ₩10,552 | ₩10,552 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,900 | ₩10,900 | ₩10,686 | ₩10,686 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,686 | ₩10,819 | ₩10,686 | ₩10,699 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,779 | ₩10,859 | ₩10,552 | ₩10,859 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,833 | ₩10,833 | ₩10,779 | ₩10,779 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,793 | ₩10,833 | ₩10,793 | ₩10,833 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,753 | ₩10,873 | ₩10,753 | ₩10,753 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,726 | ₩10,846 | ₩10,726 | ₩10,766 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,873 | ₩10,873 | ₩10,686 | ₩10,806 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,753 | ₩10,873 | ₩10,753 | ₩10,873 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,753 | ₩10,753 | ₩10,753 | ₩10,753 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,779 | ₩10,873 | ₩10,753 | ₩10,753 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,686 | ₩10,873 | ₩10,672 | ₩10,753 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,873 | ₩10,873 | ₩10,672 | ₩10,672 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,859 | ₩10,859 | ₩10,713 | ₩10,793 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,713 | ₩10,806 | ₩10,713 | ₩10,806 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,674 | ₩11,674 | ₩10,713 | ₩10,713 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,940 | ₩10,940 | ₩10,699 | ₩10,833 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,233 | ₩11,247 | ₩11,233 | ₩11,247 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,180 | ₩11,180 | ₩10,686 | ₩10,940 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,327 | ₩11,327 | ₩11,327 | ₩11,327 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,247 | ₩11,487 | ₩11,167 | ₩11,367 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,806 | ₩11,233 | ₩10,672 | ₩11,233 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,806 | ₩10,913 | ₩10,713 | ₩10,713 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,726 | ₩10,753 | ₩10,552 | ₩10,659 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,859 | ₩10,926 | ₩10,646 | ₩10,646 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,686 | ₩10,940 | ₩10,686 | ₩10,753 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,699 | ₩10,726 | ₩10,699 | ₩10,726 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,686 | ₩10,940 | ₩10,659 | ₩10,739 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,699 | ₩10,819 | ₩10,686 | ₩10,686 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,686 | ₩10,793 | ₩10,686 | ₩10,793 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,686 | ₩10,940 | ₩10,686 | ₩10,699 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,873 | ₩10,873 | ₩10,686 | ₩10,686 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,819 | ₩10,833 | ₩10,806 | ₩10,806 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,846 | ₩10,859 | ₩10,846 | ₩10,859 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,819 | ₩11,193 | ₩10,753 | ₩10,953 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,833 | ₩11,046 | ₩10,819 | ₩10,819 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,913 | ₩11,233 | ₩10,819 | ₩10,819 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,806 | ₩11,407 | ₩10,806 | ₩10,886 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,046 | ₩11,233 | ₩10,819 | ₩11,033 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,701 | ₩12,022 | ₩11,461 | ₩11,461 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,821 | ₩11,995 | ₩11,701 | ₩11,754 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,420 | ₩11,995 | ₩11,420 | ₩11,835 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,794 | ₩11,968 | ₩11,447 | ₩11,527 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,394 | ₩11,781 | ₩11,394 | ₩11,741 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,728 | ₩11,955 | ₩11,434 | ₩11,434 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,474 | ₩11,861 | ₩11,461 | ₩11,794 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,153 | ₩11,474 | ₩11,153 | ₩11,474 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,046 | ₩11,274 | ₩11,046 | ₩11,167 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,033 | ₩11,100 | ₩11,033 | ₩11,100 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,940 | ₩11,153 | ₩10,940 | ₩11,020 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,779 | ₩11,006 | ₩10,766 | ₩10,966 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,859 | ₩10,886 | ₩10,739 | ₩10,739 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,753 | ₩10,980 | ₩10,672 | ₩10,819 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,806 | ₩10,833 | ₩10,686 | ₩10,766 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,806 | ₩10,806 | ₩10,659 | ₩10,713 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,833 | ₩10,833 | ₩10,419 | ₩10,753 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,806 | ₩10,819 | ₩10,726 | ₩10,819 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,699 | ₩10,779 | ₩10,619 | ₩10,646 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,726 | ₩10,726 | ₩10,632 | ₩10,699 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,793 | ₩10,819 | ₩10,699 | ₩10,726 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,619 | ₩10,686 | ₩10,552 | ₩10,686 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,686 | ₩10,686 | ₩10,379 | ₩10,526 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,699 | ₩10,699 | ₩10,619 | ₩10,619 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,766 | ₩10,766 | ₩10,619 | ₩10,686 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,632 | ₩10,766 | ₩10,619 | ₩10,766 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,592 | ₩10,739 | ₩10,592 | ₩10,686 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,646 | ₩10,766 | ₩10,619 | ₩10,766 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,619 | ₩10,659 | ₩10,552 | ₩10,619 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,619 | ₩10,686 | ₩10,566 | ₩10,566 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,686 | ₩10,713 | ₩10,632 | ₩10,686 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,672 | ₩10,672 | ₩10,619 | ₩10,672 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,659 | ₩10,686 | ₩10,552 | ₩10,686 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,619 | ₩10,699 | ₩10,552 | ₩10,552 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,552 | ₩10,619 | ₩10,552 | ₩10,552 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,753 | ₩10,753 | ₩10,552 | ₩10,552 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,779 | ₩10,793 | ₩10,659 | ₩10,659 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,753 | ₩10,753 | ₩10,672 | ₩10,686 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,699 | ₩10,753 | ₩10,672 | ₩10,672 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,686 | ₩10,753 | ₩10,646 | ₩10,646 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,646 | ₩10,739 | ₩10,606 | ₩10,632 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,686 | ₩10,686 | ₩10,619 | ₩10,672 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,753 | ₩10,859 | ₩10,686 | ₩10,686 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,659 | ₩10,873 | ₩10,659 | ₩10,726 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,686 | ₩10,686 | ₩10,552 | ₩10,552 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,686 | ₩10,766 | ₩10,619 | ₩10,619 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,672 | ₩10,753 | ₩10,552 | ₩10,686 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,619 | ₩10,886 | ₩10,619 | ₩10,632 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,833 | ₩10,833 | ₩10,699 | ₩10,726 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,753 | ₩10,819 | ₩10,619 | ₩10,726 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,686 | ₩10,926 | ₩10,686 | ₩10,713 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,619 | ₩10,779 | ₩10,619 | ₩10,686 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,846 | ₩10,913 | ₩10,726 | ₩10,726 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,819 | ₩10,953 | ₩10,713 | ₩10,713 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,819 | ₩10,953 | ₩10,753 | ₩10,793 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩10,966 | ₩10,966 | ₩10,806 | ₩10,833 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,073 | ₩11,354 | ₩10,753 | ₩10,966 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,753 | ₩10,873 | ₩10,753 | ₩10,793 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,819 | ₩11,287 | ₩10,753 | ₩10,753 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,619 | ₩10,833 | ₩10,592 | ₩10,833 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,394 | ₩11,394 | ₩10,686 | ₩10,686 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,739 | ₩11,073 | ₩10,646 | ₩10,699 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,953 | ₩11,113 | ₩10,646 | ₩10,686 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,020 | ₩11,020 | ₩10,819 | ₩10,819 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,113 | ₩11,113 | ₩10,819 | ₩10,819 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,739 | ₩10,886 | ₩10,539 | ₩10,579 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,100 | ₩11,100 | ₩10,699 | ₩10,819 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,501 | ₩11,768 | ₩11,006 | ₩11,006 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,875 | ₩11,875 | ₩11,046 | ₩11,127 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,220 | ₩11,220 | ₩11,020 | ₩11,033 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,461 | ₩11,461 | ₩11,220 | ₩11,220 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,314 | ₩11,501 | ₩11,314 | ₩11,314 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,581 | ₩12,022 | ₩11,487 | ₩11,487 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,220 | ₩11,474 | ₩11,220 | ₩11,220 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,220 | ₩11,300 | ₩11,220 | ₩11,300 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,434 | ₩11,808 | ₩11,220 | ₩11,367 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,180 | ₩11,180 | ₩11,006 | ₩11,006 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,167 | ₩11,461 | ₩11,006 | ₩11,006 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,648 | ₩11,648 | ₩11,006 | ₩11,020 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,447 | ₩11,594 | ₩11,340 | ₩11,594 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,300 | ₩11,354 | ₩11,220 | ₩11,220 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,461 | ₩11,461 | ₩11,220 | ₩11,260 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,728 | ₩11,741 | ₩11,447 | ₩11,567 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,434 | ₩11,875 | ₩11,434 | ₩11,701 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,594 | ₩11,634 | ₩11,420 | ₩11,527 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,634 | ₩11,794 | ₩11,554 | ₩11,554 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,022 | ₩12,022 | ₩11,728 | ₩11,728 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,661 | ₩12,022 | ₩11,634 | ₩11,888 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,688 | ₩12,249 | ₩11,688 | ₩12,048 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,594 | ₩12,262 | ₩11,487 | ₩11,888 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,875 | ₩12,075 | ₩11,501 | ₩11,848 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,688 | ₩11,768 | ₩11,474 | ₩11,701 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,901 | ₩11,901 | ₩11,688 | ₩11,688 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,102 | ₩12,155 | ₩12,088 | ₩12,088 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,302 | ₩12,315 | ₩11,794 | ₩12,155 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,275 | ₩12,315 | ₩12,275 | ₩12,315 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,369 | ₩12,369 | ₩11,835 | ₩12,008 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,182 | ₩12,703 | ₩12,182 | ₩12,356 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩11,981 | ₩12,088 | ₩11,554 | ₩12,062 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,554 | ₩11,848 | ₩11,367 | ₩11,848 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,487 | ₩11,607 | ₩11,434 | ₩11,434 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,728 | ₩11,728 | ₩11,474 | ₩11,474 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,062 | ₩12,062 | ₩11,688 | ₩11,688 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,075 | ₩12,609 | ₩12,022 | ₩12,142 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,808 | ₩12,235 | ₩11,794 | ₩11,794 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩11,981 | ₩12,142 | ₩11,527 | ₩11,915 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,022 | ₩12,502 | ₩12,022 | ₩12,048 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,048 | ₩12,222 | ₩11,754 | ₩11,754 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,062 | ₩12,235 | ₩12,062 | ₩12,102 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,022 | ₩12,195 | ₩11,808 | ₩12,142 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,502 | ₩12,502 | ₩11,941 | ₩12,035 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,142 | ₩12,329 | ₩12,008 | ₩12,168 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,663 | ₩12,850 | ₩12,209 | ₩12,289 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,170 | ₩13,317 | ₩12,462 | ₩12,796 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,209 | ₩13,210 | ₩12,168 | ₩13,210 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,035 | ₩12,275 | ₩12,035 | ₩12,115 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,449 | ₩12,623 | ₩11,968 | ₩12,102 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,716 | ₩12,716 | ₩12,462 | ₩12,476 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,623 | ₩13,397 | ₩12,516 | ₩12,783 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,876 | ₩12,903 | ₩12,289 | ₩12,770 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,329 | ₩12,529 | ₩11,901 | ₩11,968 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,714 | ₩12,543 | ₩11,367 | ₩12,302 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,688 | ₩11,848 | ₩11,274 | ₩11,688 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,686 | ₩11,981 | ₩10,619 | ₩11,607 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,901 | ₩11,941 | ₩11,514 | ₩11,674 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,594 | ₩11,995 | ₩11,233 | ₩11,901 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,940 | ₩11,901 | ₩10,886 | ₩11,567 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,566 | ₩11,113 | ₩10,392 | ₩10,846 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,085 | ₩10,566 | ₩10,031 | ₩10,459 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,018 | ₩10,165 | ₩10,018 | ₩10,085 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,085 | ₩10,111 | ₩9,965 | ₩10,018 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,165 | ₩10,285 | ₩10,045 | ₩10,111 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,018 | ₩10,325 | ₩10,018 | ₩10,272 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,298 | ₩10,365 | ₩10,031 | ₩10,045 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,432 | ₩10,539 | ₩10,285 | ₩10,285 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,432 | ₩10,659 | ₩10,285 | ₩10,472 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,392 | ₩10,552 | ₩10,339 | ₩10,419 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,445 | ₩10,485 | ₩10,298 | ₩10,352 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,071 | ₩10,499 | ₩9,978 | ₩10,432 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩9,965 | ₩10,232 | ₩9,884 | ₩10,098 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,018 | ₩10,045 | ₩9,965 | ₩9,965 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,884 | ₩10,031 | ₩9,884 | ₩9,951 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,071 | ₩10,085 | ₩9,818 | ₩9,818 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩9,965 | ₩10,111 | ₩9,898 | ₩10,058 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,898 | ₩9,951 | ₩9,844 | ₩9,884 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,884 | ₩9,951 | ₩9,844 | ₩9,858 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,938 | ₩9,951 | ₩9,818 | ₩9,884 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,924 | ₩9,978 | ₩9,884 | ₩9,884 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,884 | ₩9,978 | ₩9,831 | ₩9,831 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩9,991 | ₩9,991 | ₩9,884 | ₩9,884 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,005 | ₩10,071 | ₩9,884 | ₩9,938 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,058 | ₩10,111 | ₩9,978 | ₩9,978 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩9,991 | ₩10,071 | ₩9,991 | ₩9,991 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,031 | ₩10,071 | ₩9,978 | ₩9,991 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,031 | ₩10,111 | ₩9,978 | ₩10,058 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,071 | ₩10,352 | ₩9,951 | ₩10,045 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,951 | ₩10,579 | ₩9,884 | ₩9,938 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,499 | ₩10,686 | ₩9,858 | ₩9,991 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,753 | ₩10,793 | ₩10,619 | ₩10,619 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,766 | ₩10,873 | ₩10,766 | ₩10,766 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,846 | ₩10,873 | ₩10,766 | ₩10,766 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,859 | ₩10,953 | ₩10,859 | ₩10,873 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,886 | ₩10,886 | ₩10,833 | ₩10,833 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,846 | ₩11,046 | ₩10,819 | ₩10,819 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,913 | ₩10,913 | ₩10,819 | ₩10,819 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,846 | ₩10,953 | ₩10,713 | ₩10,819 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,033 | ₩11,033 | ₩10,833 | ₩10,833 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,218 | ₩11,100 | ₩10,218 | ₩10,980 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩9,965 | ₩10,045 | ₩9,844 | ₩9,991 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,031 | ₩10,365 | ₩9,924 | ₩9,924 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,205 | ₩10,432 | ₩10,031 | ₩10,111 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,152 | ₩10,245 | ₩10,152 | ₩10,232 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,218 | ₩10,245 | ₩10,152 | ₩10,245 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,379 | ₩10,379 | ₩10,165 | ₩10,218 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,552 | ₩10,579 | ₩10,379 | ₩10,432 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,218 | ₩10,485 | ₩10,085 | ₩10,419 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,165 | ₩10,285 | ₩10,045 | ₩10,125 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩9,978 | ₩10,285 | ₩9,965 | ₩10,058 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,085 | ₩10,085 | ₩9,884 | ₩9,965 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,058 | ₩10,272 | ₩9,911 | ₩9,911 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,419 | ₩10,419 | ₩10,045 | ₩10,192 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,232 | ₩10,472 | ₩10,218 | ₩10,325 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,579 | ₩10,579 | ₩10,245 | ₩10,272 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,526 | ₩10,672 | ₩10,405 | ₩10,405 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,325 | ₩10,419 | ₩10,232 | ₩10,379 | +0.52% | 1.3만 |
|---|