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 | ₩10,261 | ₩10,395 | ₩10,261 | ₩10,315 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,261 | ₩10,315 | ₩10,261 | ₩10,274 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,435 | ₩10,462 | ₩10,261 | ₩10,261 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,341 | ₩10,475 | ₩10,341 | ₩10,475 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,462 | ₩10,462 | ₩10,328 | ₩10,328 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,462 | ₩10,596 | ₩10,328 | ₩10,328 | -1.28% | 4천 |
| 2026.10.01 | ₩10,449 | ₩10,449 | ₩10,341 | ₩10,341 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,569 | ₩10,569 | ₩10,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,435 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,462 | ₩10,529 | ₩10,435 | ₩10,462 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,462 | ₩10,516 | ₩10,462 | ₩10,462 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,489 | ₩10,516 | ₩10,462 | ₩10,462 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,529 | ₩10,583 | ₩10,529 | ₩10,529 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,556 | ₩10,556 | ₩10,529 | ₩10,543 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,610 | ₩10,663 | ₩10,596 | ₩10,663 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,328 | ₩10,583 | ₩10,328 | ₩10,583 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,462 | ₩10,462 | ₩10,100 | ₩10,127 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,462 | ₩10,610 | ₩10,462 | ₩10,610 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,677 | ₩10,771 | ₩10,328 | ₩10,355 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,757 | ₩10,757 | ₩10,677 | ₩10,677 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,838 | ₩10,838 | ₩10,730 | ₩10,797 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,543 | ₩10,945 | ₩10,261 | ₩10,891 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,180 | ₩10,596 | ₩10,180 | ₩10,596 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,529 | ₩10,663 | ₩10,180 | ₩10,180 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,690 | ₩10,690 | ₩10,596 | ₩10,596 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,717 | ₩10,717 | ₩10,717 | ₩10,717 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,811 | ₩10,811 | ₩10,543 | ₩10,771 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,771 | ₩10,771 | ₩10,596 | ₩10,596 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,945 | ₩10,945 | ₩10,730 | ₩10,730 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,730 | ₩10,864 | ₩10,730 | ₩10,744 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,824 | ₩10,905 | ₩10,596 | ₩10,905 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,878 | ₩10,878 | ₩10,824 | ₩10,824 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,838 | ₩10,878 | ₩10,838 | ₩10,878 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,797 | ₩10,918 | ₩10,797 | ₩10,797 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,771 | ₩10,891 | ₩10,771 | ₩10,811 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,918 | ₩10,918 | ₩10,730 | ₩10,851 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,797 | ₩10,918 | ₩10,797 | ₩10,918 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,797 | ₩10,797 | ₩10,797 | ₩10,797 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,824 | ₩10,918 | ₩10,797 | ₩10,797 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,730 | ₩10,918 | ₩10,717 | ₩10,797 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,918 | ₩10,918 | ₩10,717 | ₩10,717 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,905 | ₩10,905 | ₩10,757 | ₩10,838 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,757 | ₩10,851 | ₩10,757 | ₩10,851 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,723 | ₩11,723 | ₩10,757 | ₩10,757 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,985 | ₩10,985 | ₩10,744 | ₩10,878 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,280 | ₩11,294 | ₩11,280 | ₩11,294 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,227 | ₩11,227 | ₩10,730 | ₩10,985 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,374 | ₩11,374 | ₩11,374 | ₩11,374 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,294 | ₩11,535 | ₩11,213 | ₩11,414 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,851 | ₩11,280 | ₩10,717 | ₩11,280 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,851 | ₩10,958 | ₩10,757 | ₩10,757 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,771 | ₩10,797 | ₩10,596 | ₩10,703 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,905 | ₩10,972 | ₩10,690 | ₩10,690 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,730 | ₩10,985 | ₩10,730 | ₩10,797 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,744 | ₩10,771 | ₩10,744 | ₩10,771 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,730 | ₩10,985 | ₩10,703 | ₩10,784 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,744 | ₩10,864 | ₩10,730 | ₩10,730 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,730 | ₩10,838 | ₩10,730 | ₩10,838 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,730 | ₩10,985 | ₩10,730 | ₩10,744 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,918 | ₩10,918 | ₩10,730 | ₩10,730 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,864 | ₩10,878 | ₩10,851 | ₩10,851 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,891 | ₩10,905 | ₩10,891 | ₩10,905 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,864 | ₩11,240 | ₩10,797 | ₩10,999 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,878 | ₩11,092 | ₩10,864 | ₩10,864 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,958 | ₩11,280 | ₩10,864 | ₩10,864 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,851 | ₩11,455 | ₩10,851 | ₩10,932 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,092 | ₩11,280 | ₩10,864 | ₩11,079 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,750 | ₩12,072 | ₩11,508 | ₩11,508 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,870 | ₩12,045 | ₩11,750 | ₩11,803 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,468 | ₩12,045 | ₩11,468 | ₩11,884 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,844 | ₩12,018 | ₩11,495 | ₩11,575 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,441 | ₩11,830 | ₩11,441 | ₩11,790 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,777 | ₩12,005 | ₩11,481 | ₩11,481 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,522 | ₩11,911 | ₩11,508 | ₩11,844 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,200 | ₩11,522 | ₩11,200 | ₩11,522 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,092 | ₩11,320 | ₩11,092 | ₩11,213 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,079 | ₩11,146 | ₩11,079 | ₩11,146 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,985 | ₩11,200 | ₩10,985 | ₩11,066 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,824 | ₩11,052 | ₩10,811 | ₩11,012 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,905 | ₩10,932 | ₩10,784 | ₩10,784 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,797 | ₩11,025 | ₩10,717 | ₩10,864 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,851 | ₩10,878 | ₩10,730 | ₩10,811 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,851 | ₩10,851 | ₩10,703 | ₩10,757 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,878 | ₩10,878 | ₩10,462 | ₩10,797 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,851 | ₩10,864 | ₩10,771 | ₩10,864 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,744 | ₩10,824 | ₩10,663 | ₩10,690 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,771 | ₩10,771 | ₩10,677 | ₩10,744 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,838 | ₩10,864 | ₩10,744 | ₩10,771 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,663 | ₩10,730 | ₩10,596 | ₩10,730 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,730 | ₩10,730 | ₩10,422 | ₩10,569 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,744 | ₩10,744 | ₩10,663 | ₩10,663 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,811 | ₩10,811 | ₩10,663 | ₩10,730 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,677 | ₩10,811 | ₩10,663 | ₩10,811 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,636 | ₩10,784 | ₩10,636 | ₩10,730 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,690 | ₩10,811 | ₩10,663 | ₩10,811 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,663 | ₩10,703 | ₩10,596 | ₩10,663 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,663 | ₩10,730 | ₩10,610 | ₩10,610 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,730 | ₩10,757 | ₩10,677 | ₩10,730 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,717 | ₩10,717 | ₩10,663 | ₩10,717 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,703 | ₩10,730 | ₩10,596 | ₩10,730 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,663 | ₩10,744 | ₩10,596 | ₩10,596 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,596 | ₩10,663 | ₩10,596 | ₩10,596 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,797 | ₩10,797 | ₩10,596 | ₩10,596 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,824 | ₩10,838 | ₩10,703 | ₩10,703 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,797 | ₩10,797 | ₩10,717 | ₩10,730 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,744 | ₩10,797 | ₩10,717 | ₩10,717 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,730 | ₩10,797 | ₩10,690 | ₩10,690 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,690 | ₩10,784 | ₩10,650 | ₩10,677 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,730 | ₩10,730 | ₩10,663 | ₩10,717 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,797 | ₩10,905 | ₩10,730 | ₩10,730 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,703 | ₩10,918 | ₩10,703 | ₩10,771 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,730 | ₩10,730 | ₩10,596 | ₩10,596 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,730 | ₩10,811 | ₩10,663 | ₩10,663 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,717 | ₩10,797 | ₩10,596 | ₩10,730 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,663 | ₩10,932 | ₩10,663 | ₩10,677 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,878 | ₩10,878 | ₩10,744 | ₩10,771 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,797 | ₩10,864 | ₩10,663 | ₩10,771 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,730 | ₩10,972 | ₩10,730 | ₩10,757 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,663 | ₩10,824 | ₩10,663 | ₩10,730 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,891 | ₩10,958 | ₩10,771 | ₩10,771 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,864 | ₩10,999 | ₩10,757 | ₩10,757 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,864 | ₩10,999 | ₩10,797 | ₩10,838 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩11,012 | ₩11,012 | ₩10,851 | ₩10,878 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,119 | ₩11,401 | ₩10,797 | ₩11,012 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,797 | ₩10,918 | ₩10,797 | ₩10,838 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,864 | ₩11,334 | ₩10,797 | ₩10,797 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,663 | ₩10,878 | ₩10,636 | ₩10,878 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,441 | ₩11,441 | ₩10,730 | ₩10,730 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,784 | ₩11,119 | ₩10,690 | ₩10,744 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,999 | ₩11,160 | ₩10,690 | ₩10,730 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,066 | ₩11,066 | ₩10,864 | ₩10,864 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,160 | ₩11,160 | ₩10,864 | ₩10,864 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,784 | ₩10,932 | ₩10,583 | ₩10,623 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,146 | ₩11,146 | ₩10,744 | ₩10,864 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,549 | ₩11,817 | ₩11,052 | ₩11,052 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,924 | ₩11,924 | ₩11,092 | ₩11,173 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,267 | ₩11,267 | ₩11,066 | ₩11,079 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,508 | ₩11,508 | ₩11,267 | ₩11,267 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,361 | ₩11,549 | ₩11,361 | ₩11,361 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,629 | ₩12,072 | ₩11,535 | ₩11,535 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,267 | ₩11,522 | ₩11,267 | ₩11,267 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,267 | ₩11,347 | ₩11,267 | ₩11,347 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,481 | ₩11,857 | ₩11,267 | ₩11,414 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,227 | ₩11,227 | ₩11,052 | ₩11,052 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,213 | ₩11,508 | ₩11,052 | ₩11,052 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,696 | ₩11,696 | ₩11,052 | ₩11,066 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,495 | ₩11,642 | ₩11,388 | ₩11,642 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,347 | ₩11,401 | ₩11,267 | ₩11,267 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,508 | ₩11,508 | ₩11,267 | ₩11,307 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,777 | ₩11,790 | ₩11,495 | ₩11,616 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,481 | ₩11,924 | ₩11,481 | ₩11,750 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,642 | ₩11,683 | ₩11,468 | ₩11,575 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,683 | ₩11,844 | ₩11,602 | ₩11,602 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,072 | ₩12,072 | ₩11,777 | ₩11,777 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,709 | ₩12,072 | ₩11,683 | ₩11,937 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,736 | ₩12,300 | ₩11,736 | ₩12,098 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,642 | ₩12,313 | ₩11,535 | ₩11,937 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,924 | ₩12,125 | ₩11,549 | ₩11,897 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,736 | ₩11,817 | ₩11,522 | ₩11,750 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,951 | ₩11,951 | ₩11,736 | ₩11,736 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,152 | ₩12,206 | ₩12,139 | ₩12,139 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,353 | ₩12,367 | ₩11,844 | ₩12,206 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,326 | ₩12,367 | ₩12,326 | ₩12,367 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,420 | ₩12,420 | ₩11,884 | ₩12,058 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,233 | ₩12,756 | ₩12,233 | ₩12,407 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩12,031 | ₩12,139 | ₩11,602 | ₩12,112 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,602 | ₩11,897 | ₩11,414 | ₩11,897 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,535 | ₩11,656 | ₩11,481 | ₩11,481 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,777 | ₩11,777 | ₩11,522 | ₩11,522 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,112 | ₩12,112 | ₩11,736 | ₩11,736 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,125 | ₩12,662 | ₩12,072 | ₩12,192 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,857 | ₩12,286 | ₩11,844 | ₩11,844 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩12,031 | ₩12,192 | ₩11,575 | ₩11,964 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,072 | ₩12,554 | ₩12,072 | ₩12,098 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,098 | ₩12,273 | ₩11,803 | ₩11,803 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,112 | ₩12,286 | ₩12,112 | ₩12,152 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,072 | ₩12,246 | ₩11,857 | ₩12,192 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,554 | ₩12,554 | ₩11,991 | ₩12,085 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,192 | ₩12,380 | ₩12,058 | ₩12,219 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,715 | ₩12,903 | ₩12,259 | ₩12,340 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,225 | ₩13,373 | ₩12,514 | ₩12,850 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,259 | ₩13,265 | ₩12,219 | ₩13,265 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,085 | ₩12,326 | ₩12,085 | ₩12,165 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,501 | ₩12,675 | ₩12,018 | ₩12,152 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,769 | ₩12,769 | ₩12,514 | ₩12,528 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,675 | ₩13,453 | ₩12,568 | ₩12,836 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,930 | ₩12,957 | ₩12,340 | ₩12,823 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,380 | ₩12,581 | ₩11,951 | ₩12,018 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,763 | ₩12,595 | ₩11,414 | ₩12,353 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,736 | ₩11,897 | ₩11,320 | ₩11,736 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,730 | ₩12,031 | ₩10,663 | ₩11,656 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,951 | ₩11,991 | ₩11,562 | ₩11,723 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,642 | ₩12,045 | ₩11,280 | ₩11,951 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,985 | ₩11,951 | ₩10,932 | ₩11,616 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,610 | ₩11,160 | ₩10,435 | ₩10,891 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,127 | ₩10,610 | ₩10,073 | ₩10,502 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,060 | ₩10,207 | ₩10,060 | ₩10,127 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,127 | ₩10,154 | ₩10,006 | ₩10,060 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,207 | ₩10,328 | ₩10,087 | ₩10,154 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,060 | ₩10,368 | ₩10,060 | ₩10,315 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,341 | ₩10,408 | ₩10,073 | ₩10,087 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,475 | ₩10,583 | ₩10,328 | ₩10,328 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,475 | ₩10,703 | ₩10,328 | ₩10,516 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,435 | ₩10,596 | ₩10,382 | ₩10,462 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,489 | ₩10,529 | ₩10,341 | ₩10,395 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,113 | ₩10,543 | ₩10,019 | ₩10,475 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩10,006 | ₩10,274 | ₩9,926 | ₩10,140 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,060 | ₩10,087 | ₩10,006 | ₩10,006 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,926 | ₩10,073 | ₩9,926 | ₩9,993 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,113 | ₩10,127 | ₩9,858 | ₩9,858 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩10,006 | ₩10,154 | ₩9,939 | ₩10,100 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,939 | ₩9,993 | ₩9,885 | ₩9,926 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,926 | ₩9,993 | ₩9,885 | ₩9,899 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,979 | ₩9,993 | ₩9,858 | ₩9,926 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,966 | ₩10,019 | ₩9,926 | ₩9,926 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,926 | ₩10,019 | ₩9,872 | ₩9,872 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩10,033 | ₩10,033 | ₩9,926 | ₩9,926 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,046 | ₩10,113 | ₩9,926 | ₩9,979 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,100 | ₩10,154 | ₩10,019 | ₩10,019 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩10,033 | ₩10,113 | ₩10,033 | ₩10,033 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,073 | ₩10,113 | ₩10,019 | ₩10,033 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,073 | ₩10,154 | ₩10,019 | ₩10,100 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,113 | ₩10,395 | ₩9,993 | ₩10,087 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,993 | ₩10,623 | ₩9,926 | ₩9,979 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,543 | ₩10,730 | ₩9,899 | ₩10,033 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,797 | ₩10,838 | ₩10,663 | ₩10,663 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,811 | ₩10,918 | ₩10,811 | ₩10,811 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,891 | ₩10,918 | ₩10,811 | ₩10,811 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,905 | ₩10,999 | ₩10,905 | ₩10,918 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,932 | ₩10,932 | ₩10,878 | ₩10,878 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,891 | ₩11,092 | ₩10,864 | ₩10,864 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,958 | ₩10,958 | ₩10,864 | ₩10,864 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,891 | ₩10,999 | ₩10,757 | ₩10,864 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,079 | ₩11,079 | ₩10,878 | ₩10,878 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,261 | ₩11,146 | ₩10,261 | ₩11,025 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩10,006 | ₩10,087 | ₩9,885 | ₩10,033 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,073 | ₩10,408 | ₩9,966 | ₩9,966 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,247 | ₩10,475 | ₩10,073 | ₩10,154 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,194 | ₩10,288 | ₩10,194 | ₩10,274 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,261 | ₩10,288 | ₩10,194 | ₩10,288 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,422 | ₩10,422 | ₩10,207 | ₩10,261 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,596 | ₩10,623 | ₩10,422 | ₩10,475 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,261 | ₩10,529 | ₩10,127 | ₩10,462 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,207 | ₩10,328 | ₩10,087 | ₩10,167 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩10,019 | ₩10,328 | ₩10,006 | ₩10,100 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,127 | ₩10,127 | ₩9,926 | ₩10,006 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,100 | ₩10,315 | ₩9,952 | ₩9,952 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,462 | ₩10,462 | ₩10,087 | ₩10,234 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,274 | ₩10,516 | ₩10,261 | ₩10,368 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,623 | ₩10,623 | ₩10,288 | ₩10,315 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,569 | ₩10,717 | ₩10,449 | ₩10,449 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,368 | ₩10,462 | ₩10,274 | ₩10,422 | +0.52% | 1.3만 |
|---|