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 | ₩10,263 | ₩10,397 | ₩10,263 | ₩10,316 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,263 | ₩10,316 | ₩10,263 | ₩10,276 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,437 | ₩10,464 | ₩10,263 | ₩10,263 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,343 | ₩10,477 | ₩10,343 | ₩10,477 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,464 | ₩10,464 | ₩10,330 | ₩10,330 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,464 | ₩10,598 | ₩10,330 | ₩10,330 | -1.28% | 4천 |
| 2026.10.01 | ₩10,451 | ₩10,451 | ₩10,343 | ₩10,343 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,571 | ₩10,571 | ₩10,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,437 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,464 | ₩10,531 | ₩10,437 | ₩10,464 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,464 | ₩10,518 | ₩10,464 | ₩10,464 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,491 | ₩10,518 | ₩10,464 | ₩10,464 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,531 | ₩10,585 | ₩10,531 | ₩10,531 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,558 | ₩10,558 | ₩10,531 | ₩10,545 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,612 | ₩10,665 | ₩10,598 | ₩10,665 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,330 | ₩10,585 | ₩10,330 | ₩10,585 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,464 | ₩10,464 | ₩10,102 | ₩10,129 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,464 | ₩10,612 | ₩10,464 | ₩10,612 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,679 | ₩10,773 | ₩10,330 | ₩10,357 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,759 | ₩10,759 | ₩10,679 | ₩10,679 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,840 | ₩10,840 | ₩10,732 | ₩10,799 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,545 | ₩10,947 | ₩10,263 | ₩10,893 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,182 | ₩10,598 | ₩10,182 | ₩10,598 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,531 | ₩10,665 | ₩10,182 | ₩10,182 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,692 | ₩10,692 | ₩10,598 | ₩10,598 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,719 | ₩10,719 | ₩10,719 | ₩10,719 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,813 | ₩10,813 | ₩10,545 | ₩10,773 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,773 | ₩10,773 | ₩10,598 | ₩10,598 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,947 | ₩10,947 | ₩10,732 | ₩10,732 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,732 | ₩10,866 | ₩10,732 | ₩10,746 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,826 | ₩10,907 | ₩10,598 | ₩10,907 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,880 | ₩10,880 | ₩10,826 | ₩10,826 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,840 | ₩10,880 | ₩10,840 | ₩10,880 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,799 | ₩10,920 | ₩10,799 | ₩10,799 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,773 | ₩10,893 | ₩10,773 | ₩10,813 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,920 | ₩10,920 | ₩10,732 | ₩10,853 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,799 | ₩10,920 | ₩10,799 | ₩10,920 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,799 | ₩10,799 | ₩10,799 | ₩10,799 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,826 | ₩10,920 | ₩10,799 | ₩10,799 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,732 | ₩10,920 | ₩10,719 | ₩10,799 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,920 | ₩10,920 | ₩10,719 | ₩10,719 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,907 | ₩10,907 | ₩10,759 | ₩10,840 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,759 | ₩10,853 | ₩10,759 | ₩10,853 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,725 | ₩11,725 | ₩10,759 | ₩10,759 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,987 | ₩10,987 | ₩10,746 | ₩10,880 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,282 | ₩11,296 | ₩11,282 | ₩11,296 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,229 | ₩11,229 | ₩10,732 | ₩10,987 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,376 | ₩11,376 | ₩11,376 | ₩11,376 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,296 | ₩11,537 | ₩11,215 | ₩11,417 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,853 | ₩11,282 | ₩10,719 | ₩11,282 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,853 | ₩10,960 | ₩10,759 | ₩10,759 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,773 | ₩10,799 | ₩10,598 | ₩10,705 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,907 | ₩10,974 | ₩10,692 | ₩10,692 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,732 | ₩10,987 | ₩10,732 | ₩10,799 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,746 | ₩10,773 | ₩10,746 | ₩10,773 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,732 | ₩10,987 | ₩10,705 | ₩10,786 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,746 | ₩10,866 | ₩10,732 | ₩10,732 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,732 | ₩10,840 | ₩10,732 | ₩10,840 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,732 | ₩10,987 | ₩10,732 | ₩10,746 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,920 | ₩10,920 | ₩10,732 | ₩10,732 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,866 | ₩10,880 | ₩10,853 | ₩10,853 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,893 | ₩10,907 | ₩10,893 | ₩10,907 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,866 | ₩11,242 | ₩10,799 | ₩11,001 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,880 | ₩11,095 | ₩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 | ₩10,853 | ₩11,457 | ₩10,853 | ₩10,934 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,095 | ₩11,282 | ₩10,866 | ₩11,081 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,752 | ₩12,074 | ₩11,510 | ₩11,510 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,873 | ₩12,047 | ₩11,752 | ₩11,806 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,470 | ₩12,047 | ₩11,470 | ₩11,886 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,846 | ₩12,020 | ₩11,497 | ₩11,577 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,443 | ₩11,832 | ₩11,443 | ₩11,792 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,779 | ₩12,007 | ₩11,484 | ₩11,484 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,524 | ₩11,913 | ₩11,510 | ₩11,846 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,202 | ₩11,524 | ₩11,202 | ₩11,524 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,095 | ₩11,323 | ₩11,095 | ₩11,215 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,081 | ₩11,148 | ₩11,081 | ₩11,148 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,987 | ₩11,202 | ₩10,987 | ₩11,068 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,826 | ₩11,054 | ₩10,813 | ₩11,014 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,907 | ₩10,934 | ₩10,786 | ₩10,786 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,799 | ₩11,027 | ₩10,719 | ₩10,866 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,853 | ₩10,880 | ₩10,732 | ₩10,813 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,853 | ₩10,853 | ₩10,705 | ₩10,759 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,880 | ₩10,880 | ₩10,464 | ₩10,799 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,853 | ₩10,866 | ₩10,773 | ₩10,866 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,746 | ₩10,826 | ₩10,665 | ₩10,692 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,773 | ₩10,773 | ₩10,679 | ₩10,746 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,840 | ₩10,866 | ₩10,746 | ₩10,773 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,665 | ₩10,732 | ₩10,598 | ₩10,732 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,732 | ₩10,732 | ₩10,424 | ₩10,571 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,746 | ₩10,746 | ₩10,665 | ₩10,665 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,813 | ₩10,813 | ₩10,665 | ₩10,732 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,679 | ₩10,813 | ₩10,665 | ₩10,813 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,638 | ₩10,786 | ₩10,638 | ₩10,732 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,692 | ₩10,813 | ₩10,665 | ₩10,813 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,665 | ₩10,705 | ₩10,598 | ₩10,665 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,665 | ₩10,732 | ₩10,612 | ₩10,612 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,732 | ₩10,759 | ₩10,679 | ₩10,732 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,719 | ₩10,719 | ₩10,665 | ₩10,719 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,705 | ₩10,732 | ₩10,598 | ₩10,732 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,665 | ₩10,746 | ₩10,598 | ₩10,598 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,598 | ₩10,665 | ₩10,598 | ₩10,598 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,799 | ₩10,799 | ₩10,598 | ₩10,598 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,826 | ₩10,840 | ₩10,705 | ₩10,705 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,799 | ₩10,799 | ₩10,719 | ₩10,732 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,746 | ₩10,799 | ₩10,719 | ₩10,719 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,732 | ₩10,799 | ₩10,692 | ₩10,692 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,692 | ₩10,786 | ₩10,652 | ₩10,679 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,732 | ₩10,732 | ₩10,665 | ₩10,719 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,799 | ₩10,907 | ₩10,732 | ₩10,732 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,705 | ₩10,920 | ₩10,705 | ₩10,773 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,732 | ₩10,732 | ₩10,598 | ₩10,598 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,732 | ₩10,813 | ₩10,665 | ₩10,665 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,719 | ₩10,799 | ₩10,598 | ₩10,732 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,665 | ₩10,934 | ₩10,665 | ₩10,679 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,880 | ₩10,880 | ₩10,746 | ₩10,773 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,799 | ₩10,866 | ₩10,665 | ₩10,773 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,732 | ₩10,974 | ₩10,732 | ₩10,759 | +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 | ₩10,773 | ₩10,773 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,866 | ₩11,001 | ₩10,759 | ₩10,759 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,866 | ₩11,001 | ₩10,799 | ₩10,840 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩11,014 | ₩11,014 | ₩10,853 | ₩10,880 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,121 | ₩11,403 | ₩10,799 | ₩11,014 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,799 | ₩10,920 | ₩10,799 | ₩10,840 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,866 | ₩11,336 | ₩10,799 | ₩10,799 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,665 | ₩10,880 | ₩10,638 | ₩10,880 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,443 | ₩11,443 | ₩10,732 | ₩10,732 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,786 | ₩11,121 | ₩10,692 | ₩10,746 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩11,001 | ₩11,162 | ₩10,692 | ₩10,732 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,068 | ₩11,068 | ₩10,866 | ₩10,866 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,162 | ₩11,162 | ₩10,866 | ₩10,866 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,786 | ₩10,934 | ₩10,585 | ₩10,625 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,148 | ₩11,148 | ₩10,746 | ₩10,866 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,551 | ₩11,819 | ₩11,054 | ₩11,054 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,926 | ₩11,926 | ₩11,095 | ₩11,175 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,269 | ₩11,269 | ₩11,068 | ₩11,081 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,510 | ₩11,510 | ₩11,269 | ₩11,269 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,363 | ₩11,551 | ₩11,363 | ₩11,363 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,631 | ₩12,074 | ₩11,537 | ₩11,537 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,269 | ₩11,524 | ₩11,269 | ₩11,269 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,269 | ₩11,349 | ₩11,269 | ₩11,349 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,484 | ₩11,859 | ₩11,269 | ₩11,417 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,229 | ₩11,229 | ₩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 | ₩11,698 | ₩11,698 | ₩11,054 | ₩11,068 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,497 | ₩11,645 | ₩11,390 | ₩11,645 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,349 | ₩11,403 | ₩11,269 | ₩11,269 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,510 | ₩11,510 | ₩11,269 | ₩11,309 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,779 | ₩11,792 | ₩11,497 | ₩11,618 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,484 | ₩11,926 | ₩11,484 | ₩11,752 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,645 | ₩11,685 | ₩11,470 | ₩11,577 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,685 | ₩11,846 | ₩11,604 | ₩11,604 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,074 | ₩12,074 | ₩11,779 | ₩11,779 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,712 | ₩12,074 | ₩11,685 | ₩11,940 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,738 | ₩12,302 | ₩11,738 | ₩12,101 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,645 | ₩12,315 | ₩11,537 | ₩11,940 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,926 | ₩12,128 | ₩11,551 | ₩11,899 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,738 | ₩11,819 | ₩11,524 | ₩11,752 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,953 | ₩11,953 | ₩11,738 | ₩11,738 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,154 | ₩12,208 | ₩12,141 | ₩12,141 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,356 | ₩12,369 | ₩11,846 | ₩12,208 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,329 | ₩12,369 | ₩12,329 | ₩12,369 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,423 | ₩12,423 | ₩11,886 | ₩12,060 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,235 | ₩12,758 | ₩12,235 | ₩12,409 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩12,034 | ₩12,141 | ₩11,604 | ₩12,114 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,604 | ₩11,899 | ₩11,417 | ₩11,899 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,537 | ₩11,658 | ₩11,484 | ₩11,484 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,779 | ₩11,779 | ₩11,524 | ₩11,524 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,114 | ₩12,114 | ₩11,738 | ₩11,738 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,128 | ₩12,664 | ₩12,074 | ₩12,195 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,859 | ₩12,289 | ₩11,846 | ₩11,846 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩12,034 | ₩12,195 | ₩11,577 | ₩11,967 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,074 | ₩12,557 | ₩12,074 | ₩12,101 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,101 | ₩12,275 | ₩11,806 | ₩11,806 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,114 | ₩12,289 | ₩12,114 | ₩12,154 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,074 | ₩12,248 | ₩11,859 | ₩12,195 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,557 | ₩12,557 | ₩11,993 | ₩12,087 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,195 | ₩12,382 | ₩12,060 | ₩12,221 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,718 | ₩12,906 | ₩12,262 | ₩12,342 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,228 | ₩13,375 | ₩12,517 | ₩12,852 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,262 | ₩13,268 | ₩12,221 | ₩13,268 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,087 | ₩12,329 | ₩12,087 | ₩12,168 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,503 | ₩12,678 | ₩12,020 | ₩12,154 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,771 | ₩12,771 | ₩12,517 | ₩12,530 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,678 | ₩13,456 | ₩12,570 | ₩12,839 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,932 | ₩12,959 | ₩12,342 | ₩12,825 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,382 | ₩12,584 | ₩11,953 | ₩12,020 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,765 | ₩12,597 | ₩11,417 | ₩12,356 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,738 | ₩11,899 | ₩11,323 | ₩11,738 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,732 | ₩12,034 | ₩10,665 | ₩11,658 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,953 | ₩11,993 | ₩11,564 | ₩11,725 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,645 | ₩12,047 | ₩11,282 | ₩11,953 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,987 | ₩11,953 | ₩10,934 | ₩11,618 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,612 | ₩11,162 | ₩10,437 | ₩10,893 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,129 | ₩10,612 | ₩10,075 | ₩10,504 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,062 | ₩10,209 | ₩10,062 | ₩10,129 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,129 | ₩10,155 | ₩10,008 | ₩10,062 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,209 | ₩10,330 | ₩10,088 | ₩10,155 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,062 | ₩10,370 | ₩10,062 | ₩10,316 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,343 | ₩10,410 | ₩10,075 | ₩10,088 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,477 | ₩10,585 | ₩10,330 | ₩10,330 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,477 | ₩10,705 | ₩10,330 | ₩10,518 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,437 | ₩10,598 | ₩10,384 | ₩10,464 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,491 | ₩10,531 | ₩10,343 | ₩10,397 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,115 | ₩10,545 | ₩10,021 | ₩10,477 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩10,008 | ₩10,276 | ₩9,927 | ₩10,142 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,062 | ₩10,088 | ₩10,008 | ₩10,008 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,927 | ₩10,075 | ₩9,927 | ₩9,994 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,115 | ₩10,129 | ₩9,860 | ₩9,860 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩10,008 | ₩10,155 | ₩9,941 | ₩10,102 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,941 | ₩9,994 | ₩9,887 | ₩9,927 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,927 | ₩9,994 | ₩9,887 | ₩9,901 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,981 | ₩9,994 | ₩9,860 | ₩9,927 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,968 | ₩10,021 | ₩9,927 | ₩9,927 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,927 | ₩10,021 | ₩9,874 | ₩9,874 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩10,035 | ₩10,035 | ₩9,927 | ₩9,927 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,048 | ₩10,115 | ₩9,927 | ₩9,981 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,102 | ₩10,155 | ₩10,021 | ₩10,021 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩10,035 | ₩10,115 | ₩10,035 | ₩10,035 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,075 | ₩10,115 | ₩10,021 | ₩10,035 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,075 | ₩10,155 | ₩10,021 | ₩10,102 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,115 | ₩10,397 | ₩9,994 | ₩10,088 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,994 | ₩10,625 | ₩9,927 | ₩9,981 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,545 | ₩10,732 | ₩9,901 | ₩10,035 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,799 | ₩10,840 | ₩10,665 | ₩10,665 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,813 | ₩10,920 | ₩10,813 | ₩10,813 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,893 | ₩10,920 | ₩10,813 | ₩10,813 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,907 | ₩11,001 | ₩10,907 | ₩10,920 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,934 | ₩10,934 | ₩10,880 | ₩10,880 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,893 | ₩11,095 | ₩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 | ₩11,001 | ₩10,759 | ₩10,866 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,081 | ₩11,081 | ₩10,880 | ₩10,880 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,263 | ₩11,148 | ₩10,263 | ₩11,027 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩10,008 | ₩10,088 | ₩9,887 | ₩10,035 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,075 | ₩10,410 | ₩9,968 | ₩9,968 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,249 | ₩10,477 | ₩10,075 | ₩10,155 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,196 | ₩10,290 | ₩10,196 | ₩10,276 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,263 | ₩10,290 | ₩10,196 | ₩10,290 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,424 | ₩10,424 | ₩10,209 | ₩10,263 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,598 | ₩10,625 | ₩10,424 | ₩10,477 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,263 | ₩10,531 | ₩10,129 | ₩10,464 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,209 | ₩10,330 | ₩10,088 | ₩10,169 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩10,021 | ₩10,330 | ₩10,008 | ₩10,102 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,129 | ₩10,129 | ₩9,927 | ₩10,008 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,102 | ₩10,316 | ₩9,954 | ₩9,954 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,464 | ₩10,464 | ₩10,088 | ₩10,236 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,276 | ₩10,518 | ₩10,263 | ₩10,370 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,625 | ₩10,625 | ₩10,290 | ₩10,316 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,571 | ₩10,719 | ₩10,451 | ₩10,451 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,370 | ₩10,464 | ₩10,276 | ₩10,424 | +0.52% | 1.3만 |
|---|