시장 데이터를 불러오는 중
전체 종목
Network-1 Technologies, Inc. Common Stock 과거 주가
Network-1 Technologies, Inc. Common Stock · NTIP · NYSE American
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Network-1 Technologies, Inc. Common Stock · NTIP · NYSE American
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,146 | ₩2,159 | ₩2,092 | ₩2,105 | -1.87% | 1.4만 |
| 2026.10.08 | ₩2,105 | ₩2,173 | ₩2,092 | ₩2,092 | -0.64% | 5천 |
| 2026.10.07 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,105 | -3.09% | 1만 |
| 2026.10.06 | ₩2,132 | ₩2,199 | ₩2,079 | ₩2,186 | +2.52% | 1.2만 |
| 2026.10.05 | ₩2,186 | ₩2,186 | ₩2,079 | ₩2,079 | -4.91% | 1.2만 |
| 2026.10.02 | ₩2,146 | ₩2,186 | ₩2,119 | ₩2,186 | +1.87% | 6.2천 |
| 2026.10.01 | ₩2,146 | ₩2,146 | ₩2,105 | ₩2,146 | 0.00% | 3.4천 |
| 2026.09.30 | ₩2,146 | ₩2,173 | ₩2,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,146 |
| 0.00% |
| 2.9만 |
| 2026.09.29 | ₩2,159 | ₩2,159 | ₩2,092 | ₩2,159 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩2,159 | ₩2,159 | ₩2,079 | ₩2,079 | -3.73% | 1.9만 |
|---|
| 2026.09.25 | ₩2,105 | ₩2,146 | ₩2,052 | ₩2,132 | +1.27% | 1.6만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,092 | -3.70% | 1.4만 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,146 | ₩2,079 | ₩2,092 | -1.89% | 8.6천 |
|---|
| 2026.09.22 | ₩2,119 | ₩2,173 | ₩2,105 | ₩2,105 | -0.63% | 4.8만 |
|---|
| 2026.09.21 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,038 | -3.80% | 7.3천 |
|---|
| 2026.09.18 | ₩2,092 | ₩2,119 | ₩2,052 | ₩2,092 | 0.00% | 1.1만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,132 | ₩2,012 | ₩2,079 | -0.64% | 1.9만 |
|---|
| 2026.09.16 | ₩2,159 | ₩2,186 | ₩2,038 | ₩2,079 | -3.73% | 5.6만 |
|---|
| 2026.09.15 | ₩2,159 | ₩2,199 | ₩2,105 | ₩2,132 | -1.24% | 5.8천 |
|---|
| 2026.09.14 | ₩2,119 | ₩2,173 | ₩2,119 | ₩2,173 | +2.53% | 1.1만 |
|---|
| 2026.09.11 | ₩2,173 | ₩2,226 | ₩2,079 | ₩2,186 | +0.62% | 6만 |
|---|
| 2026.09.10 | ₩2,146 | ₩2,159 | ₩2,119 | ₩2,159 | +0.62% | 8.3천 |
|---|
| 2026.09.09 | ₩2,199 | ₩2,199 | ₩2,092 | ₩2,119 | -3.66% | 5.3천 |
|---|
| 2026.09.08 | ₩2,119 | ₩2,186 | ₩2,092 | ₩2,105 | -0.63% | 6천 |
|---|
| 2026.09.04 | ₩2,146 | ₩2,173 | ₩2,092 | ₩2,146 | 0.00% | 3.9만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,132 | ₩2,038 | ₩2,132 | +3.25% | 1.2만 |
|---|
| 2026.09.02 | ₩2,065 | ₩2,146 | ₩2,052 | ₩2,052 | -0.65% | 9.8천 |
|---|
| 2026.09.01 | ₩2,092 | ₩2,146 | ₩2,079 | ₩2,105 | +0.64% | 2.8만 |
|---|
| 2026.08.31 | ₩2,052 | ₩2,119 | ₩2,052 | ₩2,079 | +1.31% | 6천 |
|---|
| 2026.08.28 | ₩2,092 | ₩2,092 | ₩2,038 | ₩2,092 | 0.00% | 8.6천 |
|---|
| 2026.08.27 | ₩2,052 | ₩2,105 | ₩2,052 | ₩2,065 | +0.65% | 7.9천 |
|---|
| 2026.08.26 | ₩2,065 | ₩2,119 | ₩2,065 | ₩2,105 | +1.95% | 1.6만 |
|---|
| 2026.08.25 | ₩2,079 | ₩2,105 | ₩2,065 | ₩2,079 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩2,105 | ₩2,132 | ₩2,052 | ₩2,092 | -0.64% | 1.6만 |
|---|
| 2026.08.21 | ₩2,079 | ₩2,105 | ₩2,065 | ₩2,105 | +1.29% | 3만 |
|---|
| 2026.08.20 | ₩2,038 | ₩2,092 | ₩1,985 | ₩2,092 | +2.63% | 3.2만 |
|---|
| 2026.08.19 | ₩2,079 | ₩2,119 | ₩2,025 | ₩2,038 | -1.94% | 2.7만 |
|---|
| 2026.08.18 | ₩2,038 | ₩2,079 | ₩2,025 | ₩2,025 | -0.66% | 1.8만 |
|---|
| 2026.08.17 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,038 | -3.80% | 1.5만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,119 | ₩2,052 | ₩2,079 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩2,052 | ₩2,119 | ₩2,038 | ₩2,065 | +0.65% | 9.6천 |
|---|
| 2026.08.12 | ₩2,038 | ₩2,105 | ₩2,025 | ₩2,092 | +2.63% | 1.5만 |
|---|
| 2026.08.11 | ₩2,079 | ₩2,119 | ₩2,079 | ₩2,119 | +1.94% | 1.2만 |
|---|
| 2026.08.10 | ₩2,119 | ₩2,132 | ₩2,079 | ₩2,119 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩2,173 | ₩2,173 | ₩2,092 | ₩2,132 | -1.85% | 1.9만 |
|---|
| 2026.08.06 | ₩2,146 | ₩2,173 | ₩2,079 | ₩2,173 | +1.25% | 2.5만 |
|---|
| 2026.08.05 | ₩2,159 | ₩2,186 | ₩2,146 | ₩2,146 | -0.62% | 7.4천 |
|---|
| 2026.08.04 | ₩2,199 | ₩2,199 | ₩2,146 | ₩2,146 | -2.44% | 1.6만 |
|---|
| 2026.08.03 | ₩2,199 | ₩2,213 | ₩2,186 | ₩2,213 | +0.61% | 1.9만 |
|---|
| 2026.07.31 | ₩2,159 | ₩2,199 | ₩2,159 | ₩2,173 | +0.62% | 2.5만 |
|---|
| 2026.07.30 | ₩2,199 | ₩2,199 | ₩2,159 | ₩2,186 | -0.61% | 1.6만 |
|---|
| 2026.07.29 | ₩2,159 | ₩2,199 | ₩2,159 | ₩2,199 | +1.86% | 2만 |
|---|
| 2026.07.28 | ₩2,132 | ₩2,199 | ₩2,132 | ₩2,186 | +2.52% | 2.3만 |
|---|
| 2026.07.27 | ₩2,159 | ₩2,173 | ₩2,119 | ₩2,146 | -0.62% | 9.5천 |
|---|
| 2026.07.24 | ₩2,173 | ₩2,186 | ₩2,146 | ₩2,146 | -1.23% | 4만 |
|---|
| 2026.07.23 | ₩2,092 | ₩2,199 | ₩2,079 | ₩2,186 | +4.49% | 9만 |
|---|
| 2026.07.22 | ₩2,012 | ₩2,119 | ₩2,012 | ₩2,105 | +4.67% | 6.7만 |
|---|
| 2026.07.21 | ₩1,971 | ₩2,052 | ₩1,958 | ₩2,038 | +3.40% | 11.9만 |
|---|
| 2026.07.20 | ₩1,985 | ₩1,998 | ₩1,945 | ₩1,958 | -1.35% | 3.7만 |
|---|
| 2026.07.17 | ₩1,958 | ₩1,998 | ₩1,945 | ₩1,998 | +2.05% | 6.2만 |
|---|
| 2026.07.16 | ₩1,958 | ₩1,985 | ₩1,958 | ₩1,971 | +0.68% | 5.6천 |
|---|
| 2026.07.15 | ₩1,985 | ₩1,985 | ₩1,971 | ₩1,985 | 0.00% | 5.3천 |
|---|
| 2026.07.14 | ₩1,985 | ₩1,985 | ₩1,958 | ₩1,971 | -0.68% | 3.7천 |
|---|
| 2026.07.13 | ₩1,958 | ₩1,971 | ₩1,931 | ₩1,945 | -0.68% | 8.5천 |
|---|
| 2026.07.10 | ₩1,945 | ₩1,945 | ₩1,918 | ₩1,931 | -0.69% | 3.1만 |
|---|
| 2026.07.09 | ₩1,918 | ₩1,971 | ₩1,918 | ₩1,971 | +2.80% | 1.3만 |
|---|
| 2026.07.08 | ₩1,958 | ₩1,958 | ₩1,931 | ₩1,958 | 0.00% | 4.7만 |
|---|
| 2026.07.07 | ₩1,958 | ₩1,998 | ₩1,877 | ₩1,904 | -2.74% | 33.3만 |
|---|
| 2026.07.06 | ₩1,998 | ₩1,998 | ₩1,958 | ₩1,971 | -1.34% | 1만 |
|---|
| 2026.07.02 | ₩1,998 | ₩1,998 | ₩1,971 | ₩1,998 | 0.00% | 1.3만 |
|---|
| 2026.07.01 | ₩1,998 | ₩1,998 | ₩1,958 | ₩1,971 | -1.34% | 1.8천 |
|---|
| 2026.06.30 | ₩1,971 | ₩1,998 | ₩1,971 | ₩1,971 | 0.00% | 2.1만 |
|---|
| 2026.06.29 | ₩1,958 | ₩2,012 | ₩1,958 | ₩1,998 | +2.05% | 2.3만 |
|---|
| 2026.06.26 | ₩1,971 | ₩2,012 | ₩1,945 | ₩2,012 | +2.04% | 7만 |
|---|
| 2026.06.25 | ₩1,958 | ₩1,971 | ₩1,945 | ₩1,945 | -0.68% | 5.2만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,012 | ₩1,971 | ₩1,971 | -0.68% | 9.2천 |
|---|
| 2026.06.23 | ₩1,945 | ₩2,012 | ₩1,931 | ₩2,012 | +3.45% | 12.1만 |
|---|
| 2026.06.22 | ₩1,971 | ₩2,012 | ₩1,958 | ₩1,985 | +0.68% | 2만 |
|---|
| 2026.06.18 | ₩1,985 | ₩2,012 | ₩1,945 | ₩1,971 | -0.68% | 8.5만 |
|---|
| 2026.06.17 | ₩1,998 | ₩1,998 | ₩1,971 | ₩1,998 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩1,985 | ₩1,998 | ₩1,958 | ₩1,971 | -0.68% | 1.3만 |
|---|
| 2026.06.15 | ₩2,038 | ₩2,038 | ₩1,985 | ₩1,985 | -2.63% | 1.3만 |
|---|
| 2026.06.12 | ₩1,985 | ₩2,025 | ₩1,971 | ₩1,998 | +0.68% | 6만 |
|---|
| 2026.06.11 | ₩1,985 | ₩2,012 | ₩1,985 | ₩2,012 | +1.35% | 2만 |
|---|
| 2026.06.10 | ₩1,971 | ₩2,012 | ₩1,958 | ₩1,998 | +1.36% | 2.4만 |
|---|
| 2026.06.09 | ₩1,985 | ₩1,985 | ₩1,958 | ₩1,958 | -1.35% | 1.5만 |
|---|
| 2026.06.08 | ₩1,958 | ₩1,998 | ₩1,945 | ₩1,998 | +2.05% | 8.6천 |
|---|
| 2026.06.05 | ₩1,945 | ₩1,998 | ₩1,945 | ₩1,971 | +1.38% | 2.4만 |
|---|
| 2026.06.04 | ₩1,985 | ₩1,998 | ₩1,985 | ₩1,998 | +0.68% | 3.1만 |
|---|
| 2026.06.03 | ₩2,012 | ₩2,012 | ₩1,958 | ₩2,012 | 0.00% | 3.6만 |
|---|
| 2026.06.02 | ₩1,998 | ₩2,012 | ₩1,985 | ₩1,985 | -0.67% | 3.1만 |
|---|
| 2026.06.01 | ₩2,038 | ₩2,038 | ₩1,971 | ₩1,971 | -3.29% | 3.6만 |
|---|
| 2026.05.29 | ₩1,985 | ₩2,012 | ₩1,985 | ₩1,985 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩2,038 | ₩2,038 | ₩1,985 | ₩1,998 | -1.97% | 2.1만 |
|---|
| 2026.05.27 | ₩1,971 | ₩2,012 | ₩1,971 | ₩2,012 | +2.04% | 2.1만 |
|---|
| 2026.05.26 | ₩2,012 | ₩2,025 | ₩1,985 | ₩1,998 | -0.67% | 11.7만 |
|---|
| 2026.05.22 | ₩1,985 | ₩2,012 | ₩1,971 | ₩2,012 | +1.35% | 2.1만 |
|---|
| 2026.05.21 | ₩1,985 | ₩1,998 | ₩1,971 | ₩1,985 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩1,985 | ₩2,012 | ₩1,971 | ₩2,012 | +1.35% | 3.9만 |
|---|
| 2026.05.19 | ₩1,945 | ₩1,985 | ₩1,945 | ₩1,971 | +1.38% | 1.8만 |
|---|
| 2026.05.18 | ₩1,985 | ₩1,985 | ₩1,958 | ₩1,958 | -1.35% | 3.8만 |
|---|
| 2026.05.15 | ₩1,971 | ₩1,998 | ₩1,971 | ₩1,985 | +0.68% | 2.1만 |
|---|
| 2026.05.14 | ₩1,971 | ₩2,025 | ₩1,971 | ₩2,012 | +2.04% | 12.6만 |
|---|
| 2026.05.13 | ₩1,971 | ₩2,025 | ₩1,971 | ₩1,971 | 0.00% | 11.9만 |
|---|
| 2026.05.12 | ₩1,985 | ₩1,985 | ₩1,971 | ₩1,971 | -0.68% | 5.6만 |
|---|
| 2026.05.11 | ₩1,971 | ₩2,012 | ₩1,958 | ₩1,971 | 0.00% | 5.4만 |
|---|
| 2026.05.08 | ₩1,971 | ₩2,025 | ₩1,958 | ₩1,971 | 0.00% | 10.9만 |
|---|
| 2026.05.07 | ₩2,012 | ₩2,052 | ₩1,985 | ₩1,998 | -0.67% | 11만 |
|---|
| 2026.05.06 | ₩1,904 | ₩2,240 | ₩1,904 | ₩2,025 | +6.34% | 107.3만 |
|---|
| 2026.05.05 | ₩1,945 | ₩1,971 | ₩1,904 | ₩1,931 | -0.69% | 9.8만 |
|---|
| 2026.05.04 | ₩1,958 | ₩1,971 | ₩1,891 | ₩1,931 | -1.37% | 5.9만 |
|---|
| 2026.05.01 | ₩1,945 | ₩2,012 | ₩1,918 | ₩1,958 | +0.69% | 8.9만 |
|---|
| 2026.04.30 | ₩1,837 | ₩1,998 | ₩1,824 | ₩1,945 | +5.84% | 25.8만 |
|---|
| 2026.04.29 | ₩1,824 | ₩1,877 | ₩1,810 | ₩1,837 | +0.74% | 12.5만 |
|---|
| 2026.04.28 | ₩1,918 | ₩1,918 | ₩1,810 | ₩1,837 | -4.20% | 23.4만 |
|---|
| 2026.04.27 | ₩1,931 | ₩1,998 | ₩1,877 | ₩1,945 | +0.69% | 77.7만 |
|---|
| 2026.04.24 | ₩2,253 | ₩2,347 | ₩1,703 | ₩1,971 | -12.50% | 2723.7만 |
|---|
| 2026.04.23 | ₩1,931 | ₩2,052 | ₩1,931 | ₩1,958 | +1.39% | 30.8만 |
|---|
| 2026.04.22 | ₩1,958 | ₩1,985 | ₩1,931 | ₩1,958 | 0.00% | 5.2천 |
|---|
| 2026.04.21 | ₩1,971 | ₩1,985 | ₩1,931 | ₩1,958 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,931 | -2.04% | 1.3만 |
|---|
| 2026.04.17 | ₩1,958 | ₩2,012 | ₩1,877 | ₩2,012 | +2.74% | 5.9만 |
|---|
| 2026.04.16 | ₩1,877 | ₩1,958 | ₩1,877 | ₩1,958 | +4.29% | 1.2만 |
|---|
| 2026.04.15 | ₩1,851 | ₩1,945 | ₩1,851 | ₩1,918 | +3.62% | 1.7만 |
|---|
| 2026.04.14 | ₩1,971 | ₩1,985 | ₩1,784 | ₩1,877 | -4.76% | 19만 |
|---|
| 2026.04.13 | ₩1,945 | ₩1,971 | ₩1,851 | ₩1,958 | +0.69% | 8.3천 |
|---|
| 2026.04.10 | ₩1,918 | ₩1,945 | ₩1,891 | ₩1,904 | -0.70% | 5.4천 |
|---|
| 2026.04.09 | ₩1,757 | ₩1,958 | ₩1,757 | ₩1,891 | +7.63% | 1.4만 |
|---|
| 2026.04.08 | ₩1,918 | ₩1,971 | ₩1,891 | ₩1,891 | -1.40% | 8.5천 |
|---|
| 2026.04.07 | ₩1,931 | ₩1,998 | ₩1,891 | ₩1,998 | +3.47% | 7.5천 |
|---|
| 2026.04.06 | ₩1,971 | ₩1,971 | ₩1,877 | ₩1,877 | -4.76% | 1.5만 |
|---|
| 2026.04.02 | ₩1,945 | ₩2,025 | ₩1,891 | ₩1,985 | +2.07% | 6천 |
|---|
| 2026.04.01 | ₩1,998 | ₩1,998 | ₩1,945 | ₩1,958 | -2.01% | 8.7천 |
|---|
| 2026.03.31 | ₩1,877 | ₩2,012 | ₩1,864 | ₩1,931 | +2.86% | 2.5만 |
|---|
| 2026.03.30 | ₩1,998 | ₩2,025 | ₩1,931 | ₩1,931 | -3.36% | 1.5만 |
|---|
| 2026.03.27 | ₩1,877 | ₩1,998 | ₩1,877 | ₩1,958 | +4.29% | 4.8천 |
|---|
| 2026.03.26 | ₩1,971 | ₩2,012 | ₩1,918 | ₩1,971 | 0.00% | 1.3천 |
|---|
| 2026.03.25 | ₩1,931 | ₩1,985 | ₩1,891 | ₩1,971 | +2.08% | 8천 |
|---|
| 2026.03.24 | ₩1,945 | ₩2,025 | ₩1,945 | ₩1,945 | 0.00% | 6.3만 |
|---|
| 2026.03.23 | ₩1,945 | ₩2,012 | ₩1,945 | ₩1,985 | +2.07% | 1.2만 |
|---|
| 2026.03.20 | ₩2,038 | ₩2,038 | ₩1,918 | ₩1,918 | -5.92% | 13.8만 |
|---|
| 2026.03.19 | ₩2,025 | ₩2,038 | ₩1,971 | ₩2,038 | +0.66% | 3.5만 |
|---|
| 2026.03.18 | ₩2,012 | ₩2,079 | ₩1,971 | ₩2,052 | +2.00% | 10.1만 |
|---|
| 2026.03.17 | ₩1,945 | ₩2,012 | ₩1,945 | ₩1,985 | +2.07% | 5.1만 |
|---|
| 2026.03.16 | ₩1,931 | ₩1,998 | ₩1,918 | ₩1,945 | +0.69% | 1.3만 |
|---|
| 2026.03.13 | ₩1,877 | ₩1,998 | ₩1,877 | ₩1,998 | +6.43% | 1.1만 |
|---|
| 2026.03.12 | ₩1,985 | ₩1,998 | ₩1,945 | ₩1,998 | +0.68% | 2.1만 |
|---|
| 2026.03.11 | ₩1,877 | ₩1,985 | ₩1,864 | ₩1,918 | +2.14% | 8.9천 |
|---|
| 2026.03.10 | ₩1,824 | ₩2,012 | ₩1,824 | ₩1,904 | +4.41% | 3.6만 |
|---|
| 2026.03.09 | ₩1,998 | ₩2,012 | ₩1,904 | ₩1,958 | -2.01% | 2.4만 |
|---|
| 2026.03.06 | ₩1,971 | ₩1,985 | ₩1,918 | ₩1,985 | +0.68% | 7.2천 |
|---|
| 2026.03.05 | ₩1,985 | ₩2,012 | ₩1,958 | ₩1,958 | -1.35% | 2만 |
|---|
| 2026.03.04 | ₩1,971 | ₩2,012 | ₩1,918 | ₩1,998 | +1.36% | 2.8만 |
|---|
| 2026.03.03 | ₩1,998 | ₩2,012 | ₩1,931 | ₩1,971 | -1.34% | 1만 |
|---|
| 2026.03.02 | ₩1,985 | ₩2,012 | ₩1,971 | ₩2,012 | +1.35% | 2.7만 |
|---|
| 2026.02.27 | ₩1,945 | ₩1,998 | ₩1,931 | ₩1,985 | +2.07% | 9.6천 |
|---|
| 2026.02.26 | ₩1,971 | ₩1,998 | ₩1,945 | ₩1,958 | -0.68% | 6.4천 |
|---|
| 2026.02.25 | ₩1,958 | ₩2,012 | ₩1,958 | ₩1,985 | +1.37% | 8.7천 |
|---|
| 2026.02.24 | ₩1,945 | ₩2,012 | ₩1,931 | ₩1,958 | +0.69% | 6.8천 |
|---|
| 2026.02.23 | ₩1,958 | ₩1,971 | ₩1,904 | ₩1,958 | 0.00% | 3.3만 |
|---|
| 2026.02.20 | ₩1,998 | ₩2,012 | ₩1,918 | ₩1,958 | -2.01% | 1.5만 |
|---|
| 2026.02.19 | ₩1,998 | ₩2,012 | ₩1,985 | ₩2,012 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩1,877 | ₩1,985 | ₩1,864 | ₩1,985 | +5.71% | 6.1만 |
|---|
| 2026.02.17 | ₩1,985 | ₩2,012 | ₩1,904 | ₩1,904 | -4.05% | 5.3만 |
|---|
| 2026.02.13 | ₩1,837 | ₩1,998 | ₩1,837 | ₩1,998 | +8.76% | 6.9만 |
|---|
| 2026.02.12 | ₩1,810 | ₩1,904 | ₩1,770 | ₩1,904 | +5.19% | 25.4만 |
|---|
| 2026.02.11 | ₩1,717 | ₩1,837 | ₩1,717 | ₩1,784 | +3.91% | 21.5만 |
|---|
| 2026.02.10 | ₩1,703 | ₩1,770 | ₩1,703 | ₩1,703 | 0.00% | 3.6만 |
|---|
| 2026.02.09 | ₩1,676 | ₩1,743 | ₩1,663 | ₩1,703 | +1.60% | 4.2만 |
|---|
| 2026.02.06 | ₩1,730 | ₩1,797 | ₩1,703 | ₩1,703 | -1.55% | 4만 |
|---|
| 2026.02.05 | ₩1,743 | ₩1,824 | ₩1,730 | ₩1,757 | +0.77% | 7.5천 |
|---|
| 2026.02.04 | ₩1,784 | ₩1,837 | ₩1,690 | ₩1,757 | -1.50% | 5.4만 |
|---|
| 2026.02.03 | ₩1,757 | ₩1,784 | ₩1,743 | ₩1,743 | -0.76% | 1.4만 |
|---|
| 2026.02.02 | ₩1,851 | ₩1,851 | ₩1,743 | ₩1,743 | -5.80% | 3.1만 |
|---|
| 2026.01.30 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,757 | +0.77% | 7.8천 |
|---|
| 2026.01.29 | ₩1,743 | ₩1,797 | ₩1,730 | ₩1,797 | +3.08% | 8.8천 |
|---|
| 2026.01.28 | ₩1,743 | ₩1,770 | ₩1,717 | ₩1,770 | +1.54% | 3.9만 |
|---|
| 2026.01.27 | ₩1,784 | ₩1,784 | ₩1,743 | ₩1,757 | -1.50% | 6.7만 |
|---|
| 2026.01.26 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,743 | -4.41% | 3만 |
|---|
| 2026.01.23 | ₩1,784 | ₩1,824 | ₩1,743 | ₩1,757 | -1.50% | 3.6만 |
|---|
| 2026.01.22 | ₩1,770 | ₩1,797 | ₩1,757 | ₩1,797 | +1.52% | 2.8만 |
|---|
| 2026.01.21 | ₩1,757 | ₩1,810 | ₩1,757 | ₩1,757 | 0.00% | 2.7만 |
|---|
| 2026.01.20 | ₩1,770 | ₩1,770 | ₩1,757 | ₩1,757 | -0.76% | 9.1천 |
|---|
| 2026.01.16 | ₩1,784 | ₩1,824 | ₩1,757 | ₩1,784 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩1,784 | ₩1,784 | ₩1,757 | ₩1,757 | -1.50% | 5.1천 |
|---|
| 2026.01.14 | ₩1,784 | ₩1,784 | ₩1,757 | ₩1,784 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩1,757 | ₩1,784 | ₩1,757 | ₩1,757 | 0.00% | 2.7만 |
|---|
| 2026.01.12 | ₩1,743 | ₩1,784 | ₩1,730 | ₩1,757 | +0.77% | 8.5만 |
|---|
| 2026.01.09 | ₩1,757 | ₩1,784 | ₩1,743 | ₩1,743 | -0.76% | 3.3만 |
|---|
| 2026.01.08 | ₩1,757 | ₩1,904 | ₩1,743 | ₩1,797 | +2.29% | 6.4만 |
|---|
| 2026.01.07 | ₩1,757 | ₩1,891 | ₩1,757 | ₩1,770 | +0.76% | 2만 |
|---|
| 2026.01.06 | ₩1,770 | ₩1,824 | ₩1,743 | ₩1,743 | -1.52% | 3.2천 |
|---|
| 2026.01.05 | ₩1,743 | ₩1,770 | ₩1,743 | ₩1,757 | +0.77% | 6천 |
|---|
| 2026.01.02 | ₩1,757 | ₩1,770 | ₩1,717 | ₩1,757 | 0.00% | 2.7만 |
|---|
| 2025.12.31 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,757 | +0.77% | 2.5만 |
|---|
| 2025.12.30 | ₩1,770 | ₩1,784 | ₩1,743 | ₩1,770 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩1,770 | ₩1,784 | ₩1,770 | ₩1,784 | +0.76% | 5.5천 |
|---|
| 2025.12.26 | ₩1,770 | ₩1,784 | ₩1,770 | ₩1,784 | +0.76% | 1.4만 |
|---|
| 2025.12.24 | ₩1,770 | ₩1,810 | ₩1,770 | ₩1,784 | +0.76% | 5천 |
|---|
| 2025.12.23 | ₩1,784 | ₩1,904 | ₩1,770 | ₩1,770 | -0.75% | 1.6만 |
|---|
| 2025.12.22 | ₩1,770 | ₩1,837 | ₩1,770 | ₩1,784 | +0.76% | 1.2만 |
|---|
| 2025.12.19 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,770 | -5.71% | 1.5만 |
|---|
| 2025.12.18 | ₩1,851 | ₩1,877 | ₩1,810 | ₩1,810 | -2.17% | 6만 |
|---|
| 2025.12.17 | ₩1,784 | ₩1,810 | ₩1,770 | ₩1,784 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩1,837 | ₩1,918 | ₩1,784 | ₩1,784 | -2.92% | 1.4만 |
|---|
| 2025.12.15 | ₩1,864 | ₩1,918 | ₩1,837 | ₩1,891 | +1.44% | 4.8천 |
|---|
| 2025.12.12 | ₩1,837 | ₩1,945 | ₩1,824 | ₩1,824 | -0.73% | 1.1만 |
|---|
| 2025.12.11 | ₩1,931 | ₩1,958 | ₩1,877 | ₩1,945 | +0.69% | 2.3만 |
|---|
| 2025.12.10 | ₩1,877 | ₩1,945 | ₩1,851 | ₩1,851 | -1.43% | 5.5천 |
|---|
| 2025.12.09 | ₩1,958 | ₩1,958 | ₩1,837 | ₩1,877 | -4.11% | 4.3천 |
|---|
| 2025.12.08 | ₩1,958 | ₩1,958 | ₩1,877 | ₩1,945 | -0.68% | 4.4천 |
|---|
| 2025.12.05 | ₩1,918 | ₩1,985 | ₩1,891 | ₩1,918 | 0.00% | 4.7천 |
|---|
| 2025.12.04 | ₩1,985 | ₩2,012 | ₩1,931 | ₩1,931 | -2.70% | 5.2만 |
|---|
| 2025.12.03 | ₩1,877 | ₩1,998 | ₩1,824 | ₩1,998 | +6.43% | 2.6만 |
|---|
| 2025.12.02 | ₩1,904 | ₩1,945 | ₩1,877 | ₩1,877 | -1.41% | 4.6천 |
|---|
| 2025.12.01 | ₩2,052 | ₩2,052 | ₩1,810 | ₩1,877 | -8.50% | 2천 |
|---|
| 2025.11.28 | ₩1,958 | ₩1,958 | ₩1,837 | ₩1,837 | -6.16% | 700 |
|---|
| 2025.11.26 | ₩2,025 | ₩2,025 | ₩1,891 | ₩1,891 | -6.62% | 6.8천 |
|---|
| 2025.11.25 | ₩1,985 | ₩1,985 | ₩1,784 | ₩1,837 | -7.43% | 3.6천 |
|---|
| 2025.11.24 | ₩1,810 | ₩1,931 | ₩1,743 | ₩1,797 | -0.74% | 1.4만 |
|---|
| 2025.11.21 | ₩1,904 | ₩1,985 | ₩1,904 | ₩1,931 | +1.41% | 900 |
|---|
| 2025.11.20 | ₩1,918 | ₩1,985 | ₩1,904 | ₩1,985 | +3.50% | 9.6천 |
|---|
| 2025.11.19 | ₩1,918 | ₩1,945 | ₩1,918 | ₩1,918 | 0.00% | 4.7천 |
|---|
| 2025.11.18 | ₩1,918 | ₩1,945 | ₩1,918 | ₩1,931 | +0.70% | 800 |
|---|
| 2025.11.17 | ₩1,971 | ₩1,998 | ₩1,918 | ₩1,918 | -2.72% | 9.1천 |
|---|
| 2025.11.14 | ₩1,958 | ₩1,958 | ₩1,918 | ₩1,918 | -2.05% | 1.3천 |
|---|
| 2025.11.13 | ₩2,052 | ₩2,052 | ₩1,918 | ₩1,998 | -2.61% | 1.2천 |
|---|
| 2025.11.12 | ₩2,052 | ₩2,052 | ₩2,052 | ₩2,052 | 0.00% | 600 |
|---|
| 2025.11.11 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,052 | +4.79% | 1천 |
|---|
| 2025.11.10 | ₩1,945 | ₩1,971 | ₩1,918 | ₩1,945 | 0.00% | 1.8만 |
|---|
| 2025.11.07 | ₩1,971 | ₩1,985 | ₩1,904 | ₩1,985 | +0.68% | 2천 |
|---|
| 2025.11.06 | ₩2,012 | ₩2,012 | ₩1,971 | ₩1,985 | -1.33% | 800 |
|---|
| 2025.11.05 | ₩1,998 | ₩2,052 | ₩1,958 | ₩2,052 | +2.68% | 1.7만 |
|---|
| 2025.11.04 | ₩2,025 | ₩2,025 | ₩1,971 | ₩2,012 | -0.66% | 1.1만 |
|---|
| 2025.11.03 | ₩2,025 | ₩2,038 | ₩1,985 | ₩2,038 | +0.66% | 5.6천 |
|---|
| 2025.10.31 | ₩2,119 | ₩2,119 | ₩2,012 | ₩2,012 | -5.06% | 1.1천 |
|---|
| 2025.10.30 | ₩2,012 | ₩2,092 | ₩1,985 | ₩2,092 | +4.00% | 9.7천 |
|---|
| 2025.10.29 | ₩2,038 | ₩2,038 | ₩1,985 | ₩2,012 | -1.32% | 1.9천 |
|---|
| 2025.10.28 | ₩2,038 | ₩2,065 | ₩2,038 | ₩2,038 | 0.00% | 1.5천 |
|---|
| 2025.10.27 | ₩1,998 | ₩2,052 | ₩1,998 | ₩2,038 | +2.01% | 9.4천 |
|---|
| 2025.10.24 | ₩2,052 | ₩2,052 | ₩1,998 | ₩1,998 | -2.61% | 2.2천 |
|---|
| 2025.10.23 | ₩2,052 | ₩2,052 | ₩1,985 | ₩1,998 | -2.61% | 1.2만 |
|---|
| 2025.10.22 | ₩1,985 | ₩2,025 | ₩1,985 | ₩2,025 | +2.03% | 7.4천 |
|---|
| 2025.10.21 | ₩2,025 | ₩2,052 | ₩2,012 | ₩2,025 | 0.00% | 6.8천 |
|---|
| 2025.10.20 | ₩2,092 | ₩2,092 | ₩1,998 | ₩2,065 | -1.28% | 9.5천 |
|---|
| 2025.10.17 | ₩1,998 | ₩2,038 | ₩1,985 | ₩1,985 | -0.67% | 2.2천 |
|---|
| 2025.10.16 | ₩2,065 | ₩2,079 | ₩1,985 | ₩2,025 | -1.95% | 3.5만 |
|---|
| 2025.10.15 | ₩2,065 | ₩2,079 | ₩2,025 | ₩2,052 | -0.65% | 2.5만 |
|---|
| 2025.10.14 | ₩2,092 | ₩2,092 | ₩2,065 | ₩2,065 | -1.28% | 2.2천 |
|---|
| 2025.10.13 | ₩2,065 | ₩2,105 | ₩2,065 | ₩2,065 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩2,065 | ₩2,132 | ₩2,065 | ₩2,092 | +1.30% | 6천 |
|---|