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 | ₩10,241 | ₩10,374 | ₩10,241 | ₩10,294 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,241 | ₩10,294 | ₩10,241 | ₩10,254 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,415 | ₩10,441 | ₩10,241 | ₩10,241 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,321 | ₩10,455 | ₩10,321 | ₩10,455 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,441 | ₩10,441 | ₩10,308 | ₩10,308 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,441 | ₩10,575 | ₩10,308 | ₩10,308 | -1.28% | 4천 |
| 2026.10.01 | ₩10,428 | ₩10,428 | ₩10,321 | ₩10,321 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,548 | ₩10,548 | ₩10,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,415 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,441 | ₩10,508 | ₩10,415 | ₩10,441 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,441 | ₩10,495 | ₩10,441 | ₩10,441 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,468 | ₩10,495 | ₩10,441 | ₩10,441 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,508 | ₩10,562 | ₩10,508 | ₩10,508 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,535 | ₩10,535 | ₩10,508 | ₩10,522 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,589 | ₩10,642 | ₩10,575 | ₩10,642 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,308 | ₩10,562 | ₩10,308 | ₩10,562 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,441 | ₩10,441 | ₩10,080 | ₩10,107 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,441 | ₩10,589 | ₩10,441 | ₩10,589 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,656 | ₩10,749 | ₩10,308 | ₩10,334 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,736 | ₩10,736 | ₩10,656 | ₩10,656 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,816 | ₩10,816 | ₩10,709 | ₩10,776 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,522 | ₩10,923 | ₩10,241 | ₩10,870 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,160 | ₩10,575 | ₩10,160 | ₩10,575 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,508 | ₩10,642 | ₩10,160 | ₩10,160 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,669 | ₩10,669 | ₩10,575 | ₩10,575 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,696 | ₩10,696 | ₩10,696 | ₩10,696 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,789 | ₩10,789 | ₩10,522 | ₩10,749 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,749 | ₩10,749 | ₩10,575 | ₩10,575 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,923 | ₩10,923 | ₩10,709 | ₩10,709 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,709 | ₩10,843 | ₩10,709 | ₩10,723 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,803 | ₩10,883 | ₩10,575 | ₩10,883 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,856 | ₩10,856 | ₩10,803 | ₩10,803 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,816 | ₩10,856 | ₩10,816 | ₩10,856 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,776 | ₩10,897 | ₩10,776 | ₩10,776 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,749 | ₩10,870 | ₩10,749 | ₩10,789 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,897 | ₩10,897 | ₩10,709 | ₩10,830 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,776 | ₩10,897 | ₩10,776 | ₩10,897 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,776 | ₩10,776 | ₩10,776 | ₩10,776 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,803 | ₩10,897 | ₩10,776 | ₩10,776 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,709 | ₩10,897 | ₩10,696 | ₩10,776 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,897 | ₩10,897 | ₩10,696 | ₩10,696 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,883 | ₩10,883 | ₩10,736 | ₩10,816 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,736 | ₩10,830 | ₩10,736 | ₩10,830 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,700 | ₩11,700 | ₩10,736 | ₩10,736 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,963 | ₩10,963 | ₩10,723 | ₩10,856 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,258 | ₩11,271 | ₩11,258 | ₩11,271 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,204 | ₩11,204 | ₩10,709 | ₩10,963 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,352 | ₩11,352 | ₩11,352 | ₩11,352 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,271 | ₩11,512 | ₩11,191 | ₩11,392 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,830 | ₩11,258 | ₩10,696 | ₩11,258 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,830 | ₩10,937 | ₩10,736 | ₩10,736 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,749 | ₩10,776 | ₩10,575 | ₩10,682 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,883 | ₩10,950 | ₩10,669 | ₩10,669 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,709 | ₩10,963 | ₩10,709 | ₩10,776 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,723 | ₩10,749 | ₩10,723 | ₩10,749 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,709 | ₩10,963 | ₩10,682 | ₩10,763 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,723 | ₩10,843 | ₩10,709 | ₩10,709 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,709 | ₩10,816 | ₩10,709 | ₩10,816 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,709 | ₩10,963 | ₩10,709 | ₩10,723 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,897 | ₩10,897 | ₩10,709 | ₩10,709 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,843 | ₩10,856 | ₩10,830 | ₩10,830 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,870 | ₩10,883 | ₩10,870 | ₩10,883 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,843 | ₩11,218 | ₩10,776 | ₩10,977 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,856 | ₩11,071 | ₩10,843 | ₩10,843 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,937 | ₩11,258 | ₩10,843 | ₩10,843 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,830 | ₩11,432 | ₩10,830 | ₩10,910 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,071 | ₩11,258 | ₩10,843 | ₩11,057 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,726 | ₩12,048 | ₩11,486 | ₩11,486 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,847 | ₩12,021 | ₩11,726 | ₩11,780 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,445 | ₩12,021 | ₩11,445 | ₩11,860 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,820 | ₩11,994 | ₩11,472 | ₩11,552 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,419 | ₩11,807 | ₩11,419 | ₩11,767 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,753 | ₩11,981 | ₩11,459 | ₩11,459 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,499 | ₩11,887 | ₩11,486 | ₩11,820 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,178 | ₩11,499 | ₩11,178 | ₩11,499 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,071 | ₩11,298 | ₩11,071 | ₩11,191 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,057 | ₩11,124 | ₩11,057 | ₩11,124 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,963 | ₩11,178 | ₩10,963 | ₩11,044 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,803 | ₩11,030 | ₩10,789 | ₩10,990 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,883 | ₩10,910 | ₩10,763 | ₩10,763 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,776 | ₩11,004 | ₩10,696 | ₩10,843 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,830 | ₩10,856 | ₩10,709 | ₩10,789 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,830 | ₩10,830 | ₩10,682 | ₩10,736 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,856 | ₩10,856 | ₩10,441 | ₩10,776 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,830 | ₩10,843 | ₩10,749 | ₩10,843 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,723 | ₩10,803 | ₩10,642 | ₩10,669 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,749 | ₩10,749 | ₩10,656 | ₩10,723 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,816 | ₩10,843 | ₩10,723 | ₩10,749 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,642 | ₩10,709 | ₩10,575 | ₩10,709 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,709 | ₩10,709 | ₩10,401 | ₩10,548 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,723 | ₩10,723 | ₩10,642 | ₩10,642 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,789 | ₩10,789 | ₩10,642 | ₩10,709 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,656 | ₩10,789 | ₩10,642 | ₩10,789 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,615 | ₩10,763 | ₩10,615 | ₩10,709 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,669 | ₩10,789 | ₩10,642 | ₩10,789 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,642 | ₩10,682 | ₩10,575 | ₩10,642 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,642 | ₩10,709 | ₩10,589 | ₩10,589 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,709 | ₩10,736 | ₩10,656 | ₩10,709 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,696 | ₩10,696 | ₩10,642 | ₩10,696 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,682 | ₩10,709 | ₩10,575 | ₩10,709 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,642 | ₩10,723 | ₩10,575 | ₩10,575 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,575 | ₩10,642 | ₩10,575 | ₩10,575 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,776 | ₩10,776 | ₩10,575 | ₩10,575 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,803 | ₩10,816 | ₩10,682 | ₩10,682 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,776 | ₩10,776 | ₩10,696 | ₩10,709 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,723 | ₩10,776 | ₩10,696 | ₩10,696 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,709 | ₩10,776 | ₩10,669 | ₩10,669 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,669 | ₩10,763 | ₩10,629 | ₩10,656 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,709 | ₩10,709 | ₩10,642 | ₩10,696 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,776 | ₩10,883 | ₩10,709 | ₩10,709 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,682 | ₩10,897 | ₩10,682 | ₩10,749 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,709 | ₩10,709 | ₩10,575 | ₩10,575 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,709 | ₩10,789 | ₩10,642 | ₩10,642 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,696 | ₩10,776 | ₩10,575 | ₩10,709 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,642 | ₩10,910 | ₩10,642 | ₩10,656 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,856 | ₩10,856 | ₩10,723 | ₩10,749 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,776 | ₩10,843 | ₩10,642 | ₩10,749 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,709 | ₩10,950 | ₩10,709 | ₩10,736 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,642 | ₩10,803 | ₩10,642 | ₩10,709 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,870 | ₩10,937 | ₩10,749 | ₩10,749 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,843 | ₩10,977 | ₩10,736 | ₩10,736 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,843 | ₩10,977 | ₩10,776 | ₩10,816 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩10,990 | ₩10,990 | ₩10,830 | ₩10,856 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,097 | ₩11,378 | ₩10,776 | ₩10,990 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,776 | ₩10,897 | ₩10,776 | ₩10,816 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,843 | ₩11,312 | ₩10,776 | ₩10,776 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,642 | ₩10,856 | ₩10,615 | ₩10,856 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,419 | ₩11,419 | ₩10,709 | ₩10,709 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,763 | ₩11,097 | ₩10,669 | ₩10,723 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,977 | ₩11,137 | ₩10,669 | ₩10,709 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,044 | ₩11,044 | ₩10,843 | ₩10,843 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,137 | ₩11,137 | ₩10,843 | ₩10,843 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,763 | ₩10,910 | ₩10,562 | ₩10,602 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,124 | ₩11,124 | ₩10,723 | ₩10,843 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,526 | ₩11,793 | ₩11,030 | ₩11,030 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,901 | ₩11,901 | ₩11,071 | ₩11,151 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,245 | ₩11,245 | ₩11,044 | ₩11,057 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,486 | ₩11,486 | ₩11,245 | ₩11,245 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,338 | ₩11,526 | ₩11,338 | ₩11,338 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,606 | ₩12,048 | ₩11,512 | ₩11,512 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,245 | ₩11,499 | ₩11,245 | ₩11,245 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,245 | ₩11,325 | ₩11,245 | ₩11,325 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,459 | ₩11,834 | ₩11,245 | ₩11,392 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,204 | ₩11,204 | ₩11,030 | ₩11,030 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,191 | ₩11,486 | ₩11,030 | ₩11,030 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,673 | ₩11,673 | ₩11,030 | ₩11,044 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,472 | ₩11,619 | ₩11,365 | ₩11,619 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,325 | ₩11,378 | ₩11,245 | ₩11,245 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,486 | ₩11,486 | ₩11,245 | ₩11,285 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,753 | ₩11,767 | ₩11,472 | ₩11,593 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,459 | ₩11,901 | ₩11,459 | ₩11,726 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,619 | ₩11,660 | ₩11,445 | ₩11,552 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,660 | ₩11,820 | ₩11,579 | ₩11,579 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,048 | ₩12,048 | ₩11,753 | ₩11,753 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,686 | ₩12,048 | ₩11,660 | ₩11,914 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,713 | ₩12,275 | ₩11,713 | ₩12,075 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,619 | ₩12,289 | ₩11,512 | ₩11,914 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,901 | ₩12,101 | ₩11,526 | ₩11,874 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,713 | ₩11,793 | ₩11,499 | ₩11,726 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,927 | ₩11,927 | ₩11,713 | ₩11,713 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,128 | ₩12,182 | ₩12,115 | ₩12,115 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,329 | ₩12,342 | ₩11,820 | ₩12,182 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,302 | ₩12,342 | ₩12,302 | ₩12,342 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,396 | ₩12,396 | ₩11,860 | ₩12,034 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,208 | ₩12,730 | ₩12,208 | ₩12,382 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩12,008 | ₩12,115 | ₩11,579 | ₩12,088 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,579 | ₩11,874 | ₩11,392 | ₩11,874 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,512 | ₩11,633 | ₩11,459 | ₩11,459 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,753 | ₩11,753 | ₩11,499 | ₩11,499 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,088 | ₩12,088 | ₩11,713 | ₩11,713 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,101 | ₩12,637 | ₩12,048 | ₩12,168 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,834 | ₩12,262 | ₩11,820 | ₩11,820 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩12,008 | ₩12,168 | ₩11,552 | ₩11,941 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,048 | ₩12,530 | ₩12,048 | ₩12,075 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,075 | ₩12,249 | ₩11,780 | ₩11,780 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,088 | ₩12,262 | ₩12,088 | ₩12,128 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,048 | ₩12,222 | ₩11,834 | ₩12,168 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,530 | ₩12,530 | ₩11,967 | ₩12,061 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,168 | ₩12,356 | ₩12,034 | ₩12,195 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,690 | ₩12,878 | ₩12,235 | ₩12,315 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,199 | ₩13,346 | ₩12,490 | ₩12,824 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,235 | ₩13,239 | ₩12,195 | ₩13,239 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,061 | ₩12,302 | ₩12,061 | ₩12,141 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,476 | ₩12,650 | ₩11,994 | ₩12,128 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,744 | ₩12,744 | ₩12,490 | ₩12,503 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,650 | ₩13,427 | ₩12,543 | ₩12,811 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,904 | ₩12,931 | ₩12,315 | ₩12,797 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,356 | ₩12,556 | ₩11,927 | ₩11,994 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,740 | ₩12,570 | ₩11,392 | ₩12,329 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,713 | ₩11,874 | ₩11,298 | ₩11,713 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,709 | ₩12,008 | ₩10,642 | ₩11,633 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,927 | ₩11,967 | ₩11,539 | ₩11,700 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,619 | ₩12,021 | ₩11,258 | ₩11,927 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,963 | ₩11,927 | ₩10,910 | ₩11,593 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,589 | ₩11,137 | ₩10,415 | ₩10,870 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,107 | ₩10,589 | ₩10,053 | ₩10,482 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,040 | ₩10,187 | ₩10,040 | ₩10,107 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,107 | ₩10,134 | ₩9,986 | ₩10,040 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,187 | ₩10,308 | ₩10,067 | ₩10,134 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,040 | ₩10,348 | ₩10,040 | ₩10,294 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,321 | ₩10,388 | ₩10,053 | ₩10,067 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,455 | ₩10,562 | ₩10,308 | ₩10,308 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,455 | ₩10,682 | ₩10,308 | ₩10,495 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,415 | ₩10,575 | ₩10,361 | ₩10,441 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,468 | ₩10,508 | ₩10,321 | ₩10,374 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,093 | ₩10,522 | ₩10,000 | ₩10,455 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩9,986 | ₩10,254 | ₩9,906 | ₩10,120 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,040 | ₩10,067 | ₩9,986 | ₩9,986 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,906 | ₩10,053 | ₩9,906 | ₩9,973 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,093 | ₩10,107 | ₩9,839 | ₩9,839 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩9,986 | ₩10,134 | ₩9,919 | ₩10,080 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,919 | ₩9,973 | ₩9,866 | ₩9,906 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,906 | ₩9,973 | ₩9,866 | ₩9,879 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,959 | ₩9,973 | ₩9,839 | ₩9,906 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,946 | ₩10,000 | ₩9,906 | ₩9,906 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,906 | ₩10,000 | ₩9,852 | ₩9,852 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩10,013 | ₩10,013 | ₩9,906 | ₩9,906 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,026 | ₩10,093 | ₩9,906 | ₩9,959 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,080 | ₩10,134 | ₩10,000 | ₩10,000 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩10,013 | ₩10,093 | ₩10,013 | ₩10,013 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,053 | ₩10,093 | ₩10,000 | ₩10,013 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,053 | ₩10,134 | ₩10,000 | ₩10,080 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,093 | ₩10,374 | ₩9,973 | ₩10,067 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,973 | ₩10,602 | ₩9,906 | ₩9,959 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,522 | ₩10,709 | ₩9,879 | ₩10,013 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,776 | ₩10,816 | ₩10,642 | ₩10,642 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,789 | ₩10,897 | ₩10,789 | ₩10,789 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,870 | ₩10,897 | ₩10,789 | ₩10,789 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,883 | ₩10,977 | ₩10,883 | ₩10,897 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,910 | ₩10,910 | ₩10,856 | ₩10,856 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,870 | ₩11,071 | ₩10,843 | ₩10,843 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,937 | ₩10,937 | ₩10,843 | ₩10,843 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,870 | ₩10,977 | ₩10,736 | ₩10,843 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,057 | ₩11,057 | ₩10,856 | ₩10,856 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,241 | ₩11,124 | ₩10,241 | ₩11,004 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩9,986 | ₩10,067 | ₩9,866 | ₩10,013 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,053 | ₩10,388 | ₩9,946 | ₩9,946 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,227 | ₩10,455 | ₩10,053 | ₩10,134 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,174 | ₩10,267 | ₩10,174 | ₩10,254 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,241 | ₩10,267 | ₩10,174 | ₩10,267 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,401 | ₩10,401 | ₩10,187 | ₩10,241 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,575 | ₩10,602 | ₩10,401 | ₩10,455 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,241 | ₩10,508 | ₩10,107 | ₩10,441 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,187 | ₩10,308 | ₩10,067 | ₩10,147 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩10,000 | ₩10,308 | ₩9,986 | ₩10,080 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,107 | ₩10,107 | ₩9,906 | ₩9,986 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,080 | ₩10,294 | ₩9,933 | ₩9,933 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,441 | ₩10,441 | ₩10,067 | ₩10,214 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,254 | ₩10,495 | ₩10,241 | ₩10,348 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,602 | ₩10,602 | ₩10,267 | ₩10,294 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,548 | ₩10,696 | ₩10,428 | ₩10,428 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,348 | ₩10,441 | ₩10,254 | ₩10,401 | +0.52% | 1.3만 |
|---|