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 | ₩10,260 | ₩10,394 | ₩10,260 | ₩10,313 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,260 | ₩10,313 | ₩10,260 | ₩10,273 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,434 | ₩10,461 | ₩10,260 | ₩10,260 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,340 | ₩10,474 | ₩10,340 | ₩10,474 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,461 | ₩10,461 | ₩10,327 | ₩10,327 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,461 | ₩10,595 | ₩10,327 | ₩10,327 | -1.28% | 4천 |
| 2026.10.01 | ₩10,447 | ₩10,447 | ₩10,340 | ₩10,340 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,568 | ₩10,568 | ₩10,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,434 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,461 | ₩10,528 | ₩10,434 | ₩10,461 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,461 | ₩10,515 | ₩10,461 | ₩10,461 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,488 | ₩10,515 | ₩10,461 | ₩10,461 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,528 | ₩10,582 | ₩10,528 | ₩10,528 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,555 | ₩10,555 | ₩10,528 | ₩10,541 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,608 | ₩10,662 | ₩10,595 | ₩10,662 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,327 | ₩10,582 | ₩10,327 | ₩10,582 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,461 | ₩10,461 | ₩10,099 | ₩10,126 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,461 | ₩10,608 | ₩10,461 | ₩10,608 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,675 | ₩10,769 | ₩10,327 | ₩10,354 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,756 | ₩10,756 | ₩10,675 | ₩10,675 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,836 | ₩10,836 | ₩10,729 | ₩10,796 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,541 | ₩10,944 | ₩10,260 | ₩10,890 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,179 | ₩10,595 | ₩10,179 | ₩10,595 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,528 | ₩10,662 | ₩10,179 | ₩10,179 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,689 | ₩10,689 | ₩10,595 | ₩10,595 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,716 | ₩10,716 | ₩10,716 | ₩10,716 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,810 | ₩10,810 | ₩10,541 | ₩10,769 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,769 | ₩10,769 | ₩10,595 | ₩10,595 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,944 | ₩10,944 | ₩10,729 | ₩10,729 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,729 | ₩10,863 | ₩10,729 | ₩10,743 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,823 | ₩10,903 | ₩10,595 | ₩10,903 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,877 | ₩10,877 | ₩10,823 | ₩10,823 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,836 | ₩10,877 | ₩10,836 | ₩10,877 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,796 | ₩10,917 | ₩10,796 | ₩10,796 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,769 | ₩10,890 | ₩10,769 | ₩10,810 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,917 | ₩10,917 | ₩10,729 | ₩10,850 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,796 | ₩10,917 | ₩10,796 | ₩10,917 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,796 | ₩10,796 | ₩10,796 | ₩10,796 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,823 | ₩10,917 | ₩10,796 | ₩10,796 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,729 | ₩10,917 | ₩10,716 | ₩10,796 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,917 | ₩10,917 | ₩10,716 | ₩10,716 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,903 | ₩10,903 | ₩10,756 | ₩10,836 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,756 | ₩10,850 | ₩10,756 | ₩10,850 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,722 | ₩11,722 | ₩10,756 | ₩10,756 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,984 | ₩10,984 | ₩10,743 | ₩10,877 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,279 | ₩11,292 | ₩11,279 | ₩11,292 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,225 | ₩11,225 | ₩10,729 | ₩10,984 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,373 | ₩11,373 | ₩11,373 | ₩11,373 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,292 | ₩11,534 | ₩11,212 | ₩11,413 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,850 | ₩11,279 | ₩10,716 | ₩11,279 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,850 | ₩10,957 | ₩10,756 | ₩10,756 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,769 | ₩10,796 | ₩10,595 | ₩10,702 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,903 | ₩10,971 | ₩10,689 | ₩10,689 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,729 | ₩10,984 | ₩10,729 | ₩10,796 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,743 | ₩10,769 | ₩10,743 | ₩10,769 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,729 | ₩10,984 | ₩10,702 | ₩10,783 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,743 | ₩10,863 | ₩10,729 | ₩10,729 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,729 | ₩10,836 | ₩10,729 | ₩10,836 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,729 | ₩10,984 | ₩10,729 | ₩10,743 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,917 | ₩10,917 | ₩10,729 | ₩10,729 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,863 | ₩10,877 | ₩10,850 | ₩10,850 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,890 | ₩10,903 | ₩10,890 | ₩10,903 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,863 | ₩11,239 | ₩10,796 | ₩10,997 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,877 | ₩11,091 | ₩10,863 | ₩10,863 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,957 | ₩11,279 | ₩10,863 | ₩10,863 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,850 | ₩11,453 | ₩10,850 | ₩10,930 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,091 | ₩11,279 | ₩10,863 | ₩11,078 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,748 | ₩12,070 | ₩11,507 | ₩11,507 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,869 | ₩12,043 | ₩11,748 | ₩11,802 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,467 | ₩12,043 | ₩11,467 | ₩11,882 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,842 | ₩12,017 | ₩11,494 | ₩11,574 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,440 | ₩11,829 | ₩11,440 | ₩11,789 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,775 | ₩12,003 | ₩11,480 | ₩11,480 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,520 | ₩11,909 | ₩11,507 | ₩11,842 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,199 | ₩11,520 | ₩11,199 | ₩11,520 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,091 | ₩11,319 | ₩11,091 | ₩11,212 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,078 | ₩11,145 | ₩11,078 | ₩11,145 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,984 | ₩11,199 | ₩10,984 | ₩11,064 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,823 | ₩11,051 | ₩10,810 | ₩11,011 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,903 | ₩10,930 | ₩10,783 | ₩10,783 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,796 | ₩11,024 | ₩10,716 | ₩10,863 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,850 | ₩10,877 | ₩10,729 | ₩10,810 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,850 | ₩10,850 | ₩10,702 | ₩10,756 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,877 | ₩10,877 | ₩10,461 | ₩10,796 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,850 | ₩10,863 | ₩10,769 | ₩10,863 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,743 | ₩10,823 | ₩10,662 | ₩10,689 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,769 | ₩10,769 | ₩10,675 | ₩10,743 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,836 | ₩10,863 | ₩10,743 | ₩10,769 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,662 | ₩10,729 | ₩10,595 | ₩10,729 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,729 | ₩10,729 | ₩10,421 | ₩10,568 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,743 | ₩10,743 | ₩10,662 | ₩10,662 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,810 | ₩10,810 | ₩10,662 | ₩10,729 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,675 | ₩10,810 | ₩10,662 | ₩10,810 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,635 | ₩10,783 | ₩10,635 | ₩10,729 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,689 | ₩10,810 | ₩10,662 | ₩10,810 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,662 | ₩10,702 | ₩10,595 | ₩10,662 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,662 | ₩10,729 | ₩10,608 | ₩10,608 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,729 | ₩10,756 | ₩10,675 | ₩10,729 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,716 | ₩10,716 | ₩10,662 | ₩10,716 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,702 | ₩10,729 | ₩10,595 | ₩10,729 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,662 | ₩10,743 | ₩10,595 | ₩10,595 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,595 | ₩10,662 | ₩10,595 | ₩10,595 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,796 | ₩10,796 | ₩10,595 | ₩10,595 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,823 | ₩10,836 | ₩10,702 | ₩10,702 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,796 | ₩10,796 | ₩10,716 | ₩10,729 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,743 | ₩10,796 | ₩10,716 | ₩10,716 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,729 | ₩10,796 | ₩10,689 | ₩10,689 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,689 | ₩10,783 | ₩10,649 | ₩10,675 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,729 | ₩10,729 | ₩10,662 | ₩10,716 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,796 | ₩10,903 | ₩10,729 | ₩10,729 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,702 | ₩10,917 | ₩10,702 | ₩10,769 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,729 | ₩10,729 | ₩10,595 | ₩10,595 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,729 | ₩10,810 | ₩10,662 | ₩10,662 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,716 | ₩10,796 | ₩10,595 | ₩10,729 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,662 | ₩10,930 | ₩10,662 | ₩10,675 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,877 | ₩10,877 | ₩10,743 | ₩10,769 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,796 | ₩10,863 | ₩10,662 | ₩10,769 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,729 | ₩10,971 | ₩10,729 | ₩10,756 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,662 | ₩10,823 | ₩10,662 | ₩10,729 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,890 | ₩10,957 | ₩10,769 | ₩10,769 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,863 | ₩10,997 | ₩10,756 | ₩10,756 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,863 | ₩10,997 | ₩10,796 | ₩10,836 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩11,011 | ₩11,011 | ₩10,850 | ₩10,877 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,118 | ₩11,400 | ₩10,796 | ₩11,011 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,796 | ₩10,917 | ₩10,796 | ₩10,836 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,863 | ₩11,333 | ₩10,796 | ₩10,796 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,662 | ₩10,877 | ₩10,635 | ₩10,877 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,440 | ₩11,440 | ₩10,729 | ₩10,729 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,783 | ₩11,118 | ₩10,689 | ₩10,743 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,997 | ₩11,158 | ₩10,689 | ₩10,729 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,064 | ₩11,064 | ₩10,863 | ₩10,863 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,158 | ₩11,158 | ₩10,863 | ₩10,863 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,783 | ₩10,930 | ₩10,582 | ₩10,622 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,145 | ₩11,145 | ₩10,743 | ₩10,863 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,547 | ₩11,815 | ₩11,051 | ₩11,051 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,923 | ₩11,923 | ₩11,091 | ₩11,172 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,266 | ₩11,266 | ₩11,064 | ₩11,078 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,507 | ₩11,507 | ₩11,266 | ₩11,266 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,359 | ₩11,547 | ₩11,359 | ₩11,359 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,628 | ₩12,070 | ₩11,534 | ₩11,534 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,266 | ₩11,520 | ₩11,266 | ₩11,266 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,266 | ₩11,346 | ₩11,266 | ₩11,346 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,480 | ₩11,856 | ₩11,266 | ₩11,413 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,225 | ₩11,225 | ₩11,051 | ₩11,051 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,212 | ₩11,507 | ₩11,051 | ₩11,051 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,695 | ₩11,695 | ₩11,051 | ₩11,064 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,494 | ₩11,641 | ₩11,386 | ₩11,641 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,346 | ₩11,400 | ₩11,266 | ₩11,266 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,507 | ₩11,507 | ₩11,266 | ₩11,306 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,775 | ₩11,789 | ₩11,494 | ₩11,614 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,480 | ₩11,923 | ₩11,480 | ₩11,748 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,641 | ₩11,681 | ₩11,467 | ₩11,574 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,681 | ₩11,842 | ₩11,601 | ₩11,601 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,070 | ₩12,070 | ₩11,775 | ₩11,775 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,708 | ₩12,070 | ₩11,681 | ₩11,936 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,735 | ₩12,298 | ₩11,735 | ₩12,097 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,641 | ₩12,312 | ₩11,534 | ₩11,936 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,923 | ₩12,124 | ₩11,547 | ₩11,896 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,735 | ₩11,815 | ₩11,520 | ₩11,748 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,950 | ₩11,950 | ₩11,735 | ₩11,735 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,151 | ₩12,204 | ₩12,137 | ₩12,137 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,352 | ₩12,365 | ₩11,842 | ₩12,204 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,325 | ₩12,365 | ₩12,325 | ₩12,365 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,419 | ₩12,419 | ₩11,882 | ₩12,057 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,231 | ₩12,754 | ₩12,231 | ₩12,406 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩12,030 | ₩12,137 | ₩11,601 | ₩12,110 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,601 | ₩11,896 | ₩11,413 | ₩11,896 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,534 | ₩11,655 | ₩11,480 | ₩11,480 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,775 | ₩11,775 | ₩11,520 | ₩11,520 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,110 | ₩12,110 | ₩11,735 | ₩11,735 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,124 | ₩12,660 | ₩12,070 | ₩12,191 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,856 | ₩12,285 | ₩11,842 | ₩11,842 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩12,030 | ₩12,191 | ₩11,574 | ₩11,963 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,070 | ₩12,553 | ₩12,070 | ₩12,097 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,097 | ₩12,271 | ₩11,802 | ₩11,802 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,110 | ₩12,285 | ₩12,110 | ₩12,151 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,070 | ₩12,245 | ₩11,856 | ₩12,191 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,553 | ₩12,553 | ₩11,990 | ₩12,084 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,191 | ₩12,379 | ₩12,057 | ₩12,218 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,714 | ₩12,902 | ₩12,258 | ₩12,338 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,224 | ₩13,371 | ₩12,513 | ₩12,848 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,258 | ₩13,264 | ₩12,218 | ₩13,264 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,084 | ₩12,325 | ₩12,084 | ₩12,164 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,499 | ₩12,674 | ₩12,017 | ₩12,151 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,768 | ₩12,768 | ₩12,513 | ₩12,526 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,674 | ₩13,452 | ₩12,566 | ₩12,835 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,929 | ₩12,955 | ₩12,338 | ₩12,821 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,379 | ₩12,580 | ₩11,950 | ₩12,017 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,762 | ₩12,593 | ₩11,413 | ₩12,352 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,735 | ₩11,896 | ₩11,319 | ₩11,735 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,729 | ₩12,030 | ₩10,662 | ₩11,655 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,950 | ₩11,990 | ₩11,561 | ₩11,722 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,641 | ₩12,043 | ₩11,279 | ₩11,950 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,984 | ₩11,950 | ₩10,930 | ₩11,614 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,608 | ₩11,158 | ₩10,434 | ₩10,890 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,126 | ₩10,608 | ₩10,072 | ₩10,501 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,059 | ₩10,206 | ₩10,059 | ₩10,126 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,126 | ₩10,152 | ₩10,005 | ₩10,059 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,206 | ₩10,327 | ₩10,085 | ₩10,152 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,059 | ₩10,367 | ₩10,059 | ₩10,313 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,340 | ₩10,407 | ₩10,072 | ₩10,085 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,474 | ₩10,582 | ₩10,327 | ₩10,327 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,474 | ₩10,702 | ₩10,327 | ₩10,515 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,434 | ₩10,595 | ₩10,380 | ₩10,461 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,488 | ₩10,528 | ₩10,340 | ₩10,394 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,112 | ₩10,541 | ₩10,018 | ₩10,474 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩10,005 | ₩10,273 | ₩9,924 | ₩10,139 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,059 | ₩10,085 | ₩10,005 | ₩10,005 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,924 | ₩10,072 | ₩9,924 | ₩9,991 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,112 | ₩10,126 | ₩9,857 | ₩9,857 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩10,005 | ₩10,152 | ₩9,938 | ₩10,099 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,938 | ₩9,991 | ₩9,884 | ₩9,924 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,924 | ₩9,991 | ₩9,884 | ₩9,898 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,978 | ₩9,991 | ₩9,857 | ₩9,924 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,965 | ₩10,018 | ₩9,924 | ₩9,924 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,924 | ₩10,018 | ₩9,871 | ₩9,871 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩10,032 | ₩10,032 | ₩9,924 | ₩9,924 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,045 | ₩10,112 | ₩9,924 | ₩9,978 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,099 | ₩10,152 | ₩10,018 | ₩10,018 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩10,032 | ₩10,112 | ₩10,032 | ₩10,032 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,072 | ₩10,112 | ₩10,018 | ₩10,032 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,072 | ₩10,152 | ₩10,018 | ₩10,099 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,112 | ₩10,394 | ₩9,991 | ₩10,085 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,991 | ₩10,622 | ₩9,924 | ₩9,978 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,541 | ₩10,729 | ₩9,898 | ₩10,032 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,796 | ₩10,836 | ₩10,662 | ₩10,662 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,810 | ₩10,917 | ₩10,810 | ₩10,810 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,890 | ₩10,917 | ₩10,810 | ₩10,810 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,903 | ₩10,997 | ₩10,903 | ₩10,917 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,930 | ₩10,930 | ₩10,877 | ₩10,877 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,890 | ₩11,091 | ₩10,863 | ₩10,863 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,957 | ₩10,957 | ₩10,863 | ₩10,863 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,890 | ₩10,997 | ₩10,756 | ₩10,863 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,078 | ₩11,078 | ₩10,877 | ₩10,877 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,260 | ₩11,145 | ₩10,260 | ₩11,024 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩10,005 | ₩10,085 | ₩9,884 | ₩10,032 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,072 | ₩10,407 | ₩9,965 | ₩9,965 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,246 | ₩10,474 | ₩10,072 | ₩10,152 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,193 | ₩10,287 | ₩10,193 | ₩10,273 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,260 | ₩10,287 | ₩10,193 | ₩10,287 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,421 | ₩10,421 | ₩10,206 | ₩10,260 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,595 | ₩10,622 | ₩10,421 | ₩10,474 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,260 | ₩10,528 | ₩10,126 | ₩10,461 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,206 | ₩10,327 | ₩10,085 | ₩10,166 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩10,018 | ₩10,327 | ₩10,005 | ₩10,099 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,126 | ₩10,126 | ₩9,924 | ₩10,005 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,099 | ₩10,313 | ₩9,951 | ₩9,951 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,461 | ₩10,461 | ₩10,085 | ₩10,233 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,273 | ₩10,515 | ₩10,260 | ₩10,367 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,622 | ₩10,622 | ₩10,287 | ₩10,313 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,568 | ₩10,716 | ₩10,447 | ₩10,447 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,367 | ₩10,461 | ₩10,273 | ₩10,421 | +0.52% | 1.3만 |
|---|