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 | ₩10,214 | ₩10,347 | ₩10,214 | ₩10,267 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,214 | ₩10,267 | ₩10,214 | ₩10,227 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,387 | ₩10,414 | ₩10,214 | ₩10,214 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,294 | ₩10,427 | ₩10,294 | ₩10,427 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,414 | ₩10,414 | ₩10,280 | ₩10,280 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,414 | ₩10,547 | ₩10,280 | ₩10,280 | -1.28% | 4천 |
| 2026.10.01 | ₩10,400 | ₩10,400 | ₩10,294 | ₩10,294 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,521 | ₩10,521 | ₩10,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,387 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,414 | ₩10,481 | ₩10,387 | ₩10,414 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,414 | ₩10,467 | ₩10,414 | ₩10,414 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,440 | ₩10,467 | ₩10,414 | ₩10,414 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,481 | ₩10,534 | ₩10,481 | ₩10,481 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,507 | ₩10,507 | ₩10,481 | ₩10,494 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,561 | ₩10,614 | ₩10,547 | ₩10,614 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,280 | ₩10,534 | ₩10,280 | ₩10,534 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,414 | ₩10,414 | ₩10,053 | ₩10,080 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,414 | ₩10,561 | ₩10,414 | ₩10,561 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,627 | ₩10,721 | ₩10,280 | ₩10,307 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,708 | ₩10,708 | ₩10,627 | ₩10,627 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,788 | ₩10,788 | ₩10,681 | ₩10,748 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,494 | ₩10,894 | ₩10,214 | ₩10,841 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,133 | ₩10,547 | ₩10,133 | ₩10,547 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,481 | ₩10,614 | ₩10,133 | ₩10,133 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,641 | ₩10,641 | ₩10,547 | ₩10,547 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,667 | ₩10,667 | ₩10,667 | ₩10,667 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,761 | ₩10,761 | ₩10,494 | ₩10,721 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,721 | ₩10,721 | ₩10,547 | ₩10,547 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,894 | ₩10,894 | ₩10,681 | ₩10,681 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,681 | ₩10,814 | ₩10,681 | ₩10,694 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,774 | ₩10,854 | ₩10,547 | ₩10,854 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,828 | ₩10,828 | ₩10,774 | ₩10,774 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,788 | ₩10,828 | ₩10,788 | ₩10,828 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,748 | ₩10,868 | ₩10,748 | ₩10,748 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,721 | ₩10,841 | ₩10,721 | ₩10,761 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,868 | ₩10,868 | ₩10,681 | ₩10,801 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,748 | ₩10,868 | ₩10,748 | ₩10,868 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,748 | ₩10,748 | ₩10,748 | ₩10,748 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,774 | ₩10,868 | ₩10,748 | ₩10,748 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,681 | ₩10,868 | ₩10,667 | ₩10,748 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,868 | ₩10,868 | ₩10,667 | ₩10,667 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,854 | ₩10,854 | ₩10,708 | ₩10,788 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,708 | ₩10,801 | ₩10,708 | ₩10,801 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,669 | ₩11,669 | ₩10,708 | ₩10,708 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,934 | ₩10,934 | ₩10,694 | ₩10,828 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,228 | ₩11,242 | ₩11,228 | ₩11,242 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,175 | ₩11,175 | ₩10,681 | ₩10,934 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,322 | ₩11,322 | ₩11,322 | ₩11,322 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,242 | ₩11,482 | ₩11,161 | ₩11,362 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,801 | ₩11,228 | ₩10,667 | ₩11,228 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,801 | ₩10,908 | ₩10,708 | ₩10,708 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,721 | ₩10,748 | ₩10,547 | ₩10,654 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,854 | ₩10,921 | ₩10,641 | ₩10,641 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,681 | ₩10,934 | ₩10,681 | ₩10,748 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,694 | ₩10,721 | ₩10,694 | ₩10,721 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,681 | ₩10,934 | ₩10,654 | ₩10,734 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,694 | ₩10,814 | ₩10,681 | ₩10,681 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,681 | ₩10,788 | ₩10,681 | ₩10,788 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,681 | ₩10,934 | ₩10,681 | ₩10,694 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,868 | ₩10,868 | ₩10,681 | ₩10,681 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,814 | ₩10,828 | ₩10,801 | ₩10,801 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,841 | ₩10,854 | ₩10,841 | ₩10,854 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,814 | ₩11,188 | ₩10,748 | ₩10,948 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,828 | ₩11,041 | ₩10,814 | ₩10,814 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,908 | ₩11,228 | ₩10,814 | ₩10,814 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,801 | ₩11,402 | ₩10,801 | ₩10,881 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,041 | ₩11,228 | ₩10,814 | ₩11,028 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,695 | ₩12,016 | ₩11,455 | ₩11,455 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,816 | ₩11,989 | ₩11,695 | ₩11,749 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,415 | ₩11,989 | ₩11,415 | ₩11,829 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,789 | ₩11,962 | ₩11,442 | ₩11,522 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,388 | ₩11,776 | ₩11,388 | ₩11,736 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,722 | ₩11,949 | ₩11,428 | ₩11,428 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,469 | ₩11,856 | ₩11,455 | ₩11,789 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,148 | ₩11,469 | ₩11,148 | ₩11,469 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,041 | ₩11,268 | ₩11,041 | ₩11,161 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,028 | ₩11,095 | ₩11,028 | ₩11,095 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,934 | ₩11,148 | ₩10,934 | ₩11,015 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,774 | ₩11,001 | ₩10,761 | ₩10,961 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,854 | ₩10,881 | ₩10,734 | ₩10,734 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,748 | ₩10,975 | ₩10,667 | ₩10,814 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,801 | ₩10,828 | ₩10,681 | ₩10,761 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,801 | ₩10,801 | ₩10,654 | ₩10,708 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,828 | ₩10,828 | ₩10,414 | ₩10,748 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,801 | ₩10,814 | ₩10,721 | ₩10,814 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,694 | ₩10,774 | ₩10,614 | ₩10,641 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,721 | ₩10,721 | ₩10,627 | ₩10,694 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,788 | ₩10,814 | ₩10,694 | ₩10,721 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,614 | ₩10,681 | ₩10,547 | ₩10,681 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,681 | ₩10,681 | ₩10,374 | ₩10,521 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,694 | ₩10,694 | ₩10,614 | ₩10,614 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,761 | ₩10,761 | ₩10,614 | ₩10,681 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,627 | ₩10,761 | ₩10,614 | ₩10,761 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,587 | ₩10,734 | ₩10,587 | ₩10,681 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,641 | ₩10,761 | ₩10,614 | ₩10,761 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,614 | ₩10,654 | ₩10,547 | ₩10,614 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,614 | ₩10,681 | ₩10,561 | ₩10,561 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,681 | ₩10,708 | ₩10,627 | ₩10,681 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,667 | ₩10,667 | ₩10,614 | ₩10,667 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,654 | ₩10,681 | ₩10,547 | ₩10,681 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,614 | ₩10,694 | ₩10,547 | ₩10,547 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,547 | ₩10,614 | ₩10,547 | ₩10,547 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,748 | ₩10,748 | ₩10,547 | ₩10,547 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,774 | ₩10,788 | ₩10,654 | ₩10,654 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,748 | ₩10,748 | ₩10,667 | ₩10,681 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,694 | ₩10,748 | ₩10,667 | ₩10,667 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,681 | ₩10,748 | ₩10,641 | ₩10,641 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,641 | ₩10,734 | ₩10,601 | ₩10,627 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,681 | ₩10,681 | ₩10,614 | ₩10,667 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,748 | ₩10,854 | ₩10,681 | ₩10,681 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,654 | ₩10,868 | ₩10,654 | ₩10,721 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,681 | ₩10,681 | ₩10,547 | ₩10,547 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,681 | ₩10,761 | ₩10,614 | ₩10,614 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,667 | ₩10,748 | ₩10,547 | ₩10,681 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,614 | ₩10,881 | ₩10,614 | ₩10,627 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,828 | ₩10,828 | ₩10,694 | ₩10,721 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,748 | ₩10,814 | ₩10,614 | ₩10,721 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,681 | ₩10,921 | ₩10,681 | ₩10,708 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,614 | ₩10,774 | ₩10,614 | ₩10,681 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,841 | ₩10,908 | ₩10,721 | ₩10,721 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,814 | ₩10,948 | ₩10,708 | ₩10,708 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,814 | ₩10,948 | ₩10,748 | ₩10,788 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩10,961 | ₩10,961 | ₩10,801 | ₩10,828 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,068 | ₩11,348 | ₩10,748 | ₩10,961 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,748 | ₩10,868 | ₩10,748 | ₩10,788 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,814 | ₩11,282 | ₩10,748 | ₩10,748 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,614 | ₩10,828 | ₩10,587 | ₩10,828 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,388 | ₩11,388 | ₩10,681 | ₩10,681 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,734 | ₩11,068 | ₩10,641 | ₩10,694 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,948 | ₩11,108 | ₩10,641 | ₩10,681 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,015 | ₩11,015 | ₩10,814 | ₩10,814 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,108 | ₩11,108 | ₩10,814 | ₩10,814 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,734 | ₩10,881 | ₩10,534 | ₩10,574 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,095 | ₩11,095 | ₩10,694 | ₩10,814 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,495 | ₩11,762 | ₩11,001 | ₩11,001 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,869 | ₩11,869 | ₩11,041 | ₩11,121 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,215 | ₩11,215 | ₩11,015 | ₩11,028 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,455 | ₩11,455 | ₩11,215 | ₩11,215 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,308 | ₩11,495 | ₩11,308 | ₩11,308 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,575 | ₩12,016 | ₩11,482 | ₩11,482 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,215 | ₩11,469 | ₩11,215 | ₩11,215 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,215 | ₩11,295 | ₩11,215 | ₩11,295 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,428 | ₩11,802 | ₩11,215 | ₩11,362 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,175 | ₩11,175 | ₩11,001 | ₩11,001 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,161 | ₩11,455 | ₩11,001 | ₩11,001 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,642 | ₩11,642 | ₩11,001 | ₩11,015 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,442 | ₩11,589 | ₩11,335 | ₩11,589 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,295 | ₩11,348 | ₩11,215 | ₩11,215 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,455 | ₩11,455 | ₩11,215 | ₩11,255 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,722 | ₩11,736 | ₩11,442 | ₩11,562 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,428 | ₩11,869 | ₩11,428 | ₩11,695 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,589 | ₩11,629 | ₩11,415 | ₩11,522 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,629 | ₩11,789 | ₩11,549 | ₩11,549 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,016 | ₩12,016 | ₩11,722 | ₩11,722 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,655 | ₩12,016 | ₩11,629 | ₩11,882 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,682 | ₩12,243 | ₩11,682 | ₩12,043 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,589 | ₩12,256 | ₩11,482 | ₩11,882 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,869 | ₩12,069 | ₩11,495 | ₩11,842 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,682 | ₩11,762 | ₩11,469 | ₩11,695 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,896 | ₩11,896 | ₩11,682 | ₩11,682 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,096 | ₩12,149 | ₩12,083 | ₩12,083 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,296 | ₩12,310 | ₩11,789 | ₩12,149 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,270 | ₩12,310 | ₩12,270 | ₩12,310 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,363 | ₩12,363 | ₩11,829 | ₩12,003 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,176 | ₩12,697 | ₩12,176 | ₩12,350 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩11,976 | ₩12,083 | ₩11,549 | ₩12,056 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,549 | ₩11,842 | ₩11,362 | ₩11,842 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,482 | ₩11,602 | ₩11,428 | ₩11,428 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,722 | ₩11,722 | ₩11,469 | ₩11,469 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,056 | ₩12,056 | ₩11,682 | ₩11,682 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,069 | ₩12,603 | ₩12,016 | ₩12,136 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,802 | ₩12,230 | ₩11,789 | ₩11,789 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩11,976 | ₩12,136 | ₩11,522 | ₩11,909 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,016 | ₩12,497 | ₩12,016 | ₩12,043 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,043 | ₩12,216 | ₩11,749 | ₩11,749 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,056 | ₩12,230 | ₩12,056 | ₩12,096 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,016 | ₩12,189 | ₩11,802 | ₩12,136 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,497 | ₩12,497 | ₩11,936 | ₩12,029 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,136 | ₩12,323 | ₩12,003 | ₩12,163 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,657 | ₩12,844 | ₩12,203 | ₩12,283 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,164 | ₩13,311 | ₩12,456 | ₩12,790 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,203 | ₩13,204 | ₩12,163 | ₩13,204 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,029 | ₩12,270 | ₩12,029 | ₩12,109 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,443 | ₩12,617 | ₩11,962 | ₩12,096 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,710 | ₩12,710 | ₩12,456 | ₩12,470 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,617 | ₩13,391 | ₩12,510 | ₩12,777 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,870 | ₩12,897 | ₩12,283 | ₩12,764 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,323 | ₩12,523 | ₩11,896 | ₩11,962 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,709 | ₩12,537 | ₩11,362 | ₩12,296 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,682 | ₩11,842 | ₩11,268 | ₩11,682 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,681 | ₩11,976 | ₩10,614 | ₩11,602 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,896 | ₩11,936 | ₩11,509 | ₩11,669 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,589 | ₩11,989 | ₩11,228 | ₩11,896 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,934 | ₩11,896 | ₩10,881 | ₩11,562 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,561 | ₩11,108 | ₩10,387 | ₩10,841 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,080 | ₩10,561 | ₩10,027 | ₩10,454 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,013 | ₩10,160 | ₩10,013 | ₩10,080 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,080 | ₩10,107 | ₩9,960 | ₩10,013 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,160 | ₩10,280 | ₩10,040 | ₩10,107 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,013 | ₩10,320 | ₩10,013 | ₩10,267 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,294 | ₩10,360 | ₩10,027 | ₩10,040 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,427 | ₩10,534 | ₩10,280 | ₩10,280 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,427 | ₩10,654 | ₩10,280 | ₩10,467 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,387 | ₩10,547 | ₩10,334 | ₩10,414 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,440 | ₩10,481 | ₩10,294 | ₩10,347 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,067 | ₩10,494 | ₩9,973 | ₩10,427 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩9,960 | ₩10,227 | ₩9,880 | ₩10,093 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,013 | ₩10,040 | ₩9,960 | ₩9,960 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,880 | ₩10,027 | ₩9,880 | ₩9,946 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,067 | ₩10,080 | ₩9,813 | ₩9,813 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩9,960 | ₩10,107 | ₩9,893 | ₩10,053 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,893 | ₩9,946 | ₩9,840 | ₩9,880 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,880 | ₩9,946 | ₩9,840 | ₩9,853 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,933 | ₩9,946 | ₩9,813 | ₩9,880 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,920 | ₩9,973 | ₩9,880 | ₩9,880 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,880 | ₩9,973 | ₩9,826 | ₩9,826 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩9,987 | ₩9,987 | ₩9,880 | ₩9,880 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,000 | ₩10,067 | ₩9,880 | ₩9,933 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,053 | ₩10,107 | ₩9,973 | ₩9,973 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩9,987 | ₩10,067 | ₩9,987 | ₩9,987 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,027 | ₩10,067 | ₩9,973 | ₩9,987 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,027 | ₩10,107 | ₩9,973 | ₩10,053 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,067 | ₩10,347 | ₩9,946 | ₩10,040 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,946 | ₩10,574 | ₩9,880 | ₩9,933 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,494 | ₩10,681 | ₩9,853 | ₩9,987 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,748 | ₩10,788 | ₩10,614 | ₩10,614 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,761 | ₩10,868 | ₩10,761 | ₩10,761 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,841 | ₩10,868 | ₩10,761 | ₩10,761 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,854 | ₩10,948 | ₩10,854 | ₩10,868 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,881 | ₩10,881 | ₩10,828 | ₩10,828 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,841 | ₩11,041 | ₩10,814 | ₩10,814 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,908 | ₩10,908 | ₩10,814 | ₩10,814 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,841 | ₩10,948 | ₩10,708 | ₩10,814 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,028 | ₩11,028 | ₩10,828 | ₩10,828 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,214 | ₩11,095 | ₩10,214 | ₩10,975 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩9,960 | ₩10,040 | ₩9,840 | ₩9,987 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,027 | ₩10,360 | ₩9,920 | ₩9,920 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,200 | ₩10,427 | ₩10,027 | ₩10,107 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,147 | ₩10,240 | ₩10,147 | ₩10,227 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,214 | ₩10,240 | ₩10,147 | ₩10,240 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,374 | ₩10,374 | ₩10,160 | ₩10,214 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,547 | ₩10,574 | ₩10,374 | ₩10,427 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,214 | ₩10,481 | ₩10,080 | ₩10,414 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,160 | ₩10,280 | ₩10,040 | ₩10,120 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩9,973 | ₩10,280 | ₩9,960 | ₩10,053 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,080 | ₩10,080 | ₩9,880 | ₩9,960 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,053 | ₩10,267 | ₩9,906 | ₩9,906 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,414 | ₩10,414 | ₩10,040 | ₩10,187 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,227 | ₩10,467 | ₩10,214 | ₩10,320 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,574 | ₩10,574 | ₩10,240 | ₩10,267 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,521 | ₩10,667 | ₩10,400 | ₩10,400 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,320 | ₩10,414 | ₩10,227 | ₩10,374 | +0.52% | 1.3만 |
|---|