시장 데이터를 불러오는 중
전체 종목
뉴트리밴드 과거 주가
Nutriband Inc. - Common Stock · NTRB · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nutriband Inc. - Common Stock · NTRB · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,024 | ₩9,121 | ₩7,623 | ₩8,893 | +10.83% | 4.5만 |
| 2026.10.08 | ₩9,027 | ₩9,027 | ₩8,064 | ₩8,091 | -10.37% | 3.6만 |
| 2026.10.07 | ₩8,800 | ₩9,495 | ₩8,800 | ₩9,034 | +2.66% | 1만 |
| 2026.10.06 | ₩9,950 | ₩9,950 | ₩8,753 | ₩8,933 | -10.22% | 8.7만 |
| 2026.10.05 | ₩9,682 | ₩10,230 | ₩9,669 | ₩9,990 | +3.18% | 1.9만 |
| 2026.10.02 | ₩9,976 | ₩10,507 | ₩9,696 | ₩9,736 | -2.41% | 4.7만 |
| 2026.10.01 | ₩10,057 | ₩10,288 | ₩9,736 | ₩9,843 | -2.13% | 4.2만 |
| 2026.09.30 | ₩11,033 | ₩11,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,057 |
| -8.85% |
| 14.6만 |
| 2026.09.29 | ₩11,113 | ₩11,461 | ₩10,739 | ₩11,033 | -0.72% | 14만 |
|---|
| 2026.09.28 | ₩10,685 | ₩12,023 | ₩10,685 | ₩11,006 | +3.00% | 28.3만 |
|---|
| 2026.09.25 | ₩12,156 | ₩12,283 | ₩9,495 | ₩10,699 | -11.99% | 40.9만 |
|---|
| 2026.09.24 | ₩9,829 | ₩12,036 | ₩9,829 | ₩12,023 | +22.31% | 38.2만 |
|---|
| 2026.09.23 | ₩9,027 | ₩10,030 | ₩8,773 | ₩9,829 | +8.89% | 13만 |
|---|
| 2026.09.22 | ₩10,398 | ₩10,531 | ₩8,907 | ₩9,040 | -13.05% | 31.9만 |
|---|
| 2026.09.21 | ₩10,979 | ₩11,434 | ₩9,762 | ₩10,391 | -5.36% | 13.5만 |
|---|
| 2026.09.18 | ₩10,244 | ₩10,872 | ₩9,401 | ₩10,872 | +6.14% | 11만 |
|---|
| 2026.09.17 | ₩9,508 | ₩10,244 | ₩9,281 | ₩10,230 | +7.59% | 10.3만 |
|---|
| 2026.09.16 | ₩9,187 | ₩9,428 | ₩8,947 | ₩9,415 | +2.47% | 4.5만 |
|---|
| 2026.09.15 | ₩9,161 | ₩9,428 | ₩8,987 | ₩9,121 | -0.44% | 4.6만 |
|---|
| 2026.09.14 | ₩9,254 | ₩9,415 | ₩8,721 | ₩9,261 | +0.07% | 10.8만 |
|---|
| 2026.09.11 | ₩8,265 | ₩9,321 | ₩8,144 | ₩9,308 | +12.62% | 9.9만 |
|---|
| 2026.09.10 | ₩7,703 | ₩8,960 | ₩7,529 | ₩8,131 | +5.56% | 11.2만 |
|---|
| 2026.09.09 | ₩8,225 | ₩8,225 | ₩7,502 | ₩7,756 | -5.69% | 3.9만 |
|---|
| 2026.09.08 | ₩8,131 | ₩8,647 | ₩7,302 | ₩8,158 | +0.33% | 11만 |
|---|
| 2026.09.04 | ₩7,569 | ₩8,118 | ₩6,914 | ₩7,984 | +5.48% | 9.4만 |
|---|
| 2026.09.03 | ₩6,312 | ₩7,917 | ₩6,312 | ₩7,529 | +19.28% | 17만 |
|---|
| 2026.09.02 | ₩6,058 | ₩6,406 | ₩6,018 | ₩6,285 | +3.75% | 2.9만 |
|---|
| 2026.09.01 | ₩5,791 | ₩5,991 | ₩5,710 | ₩5,811 | +0.35% | 1.9만 |
|---|
| 2026.08.31 | ₩5,964 | ₩5,964 | ₩5,643 | ₩5,840 | -2.09% | 2.6만 |
|---|
| 2026.08.28 | ₩6,232 | ₩6,319 | ₩5,924 | ₩5,964 | -4.29% | 6.8천 |
|---|
| 2026.08.27 | ₩5,951 | ₩6,259 | ₩5,797 | ₩6,178 | +3.82% | 1.3만 |
|---|
| 2026.08.26 | ₩6,339 | ₩6,419 | ₩5,566 | ₩6,018 | -5.06% | 6.1만 |
|---|
| 2026.08.25 | ₩6,753 | ₩7,072 | ₩6,178 | ₩6,459 | -4.36% | 3.8만 |
|---|
| 2026.08.24 | ₩6,646 | ₩7,569 | ₩6,285 | ₩6,834 | +2.82% | 25.7만 |
|---|
| 2026.08.21 | ₩5,189 | ₩6,352 | ₩5,169 | ₩6,240 | +20.26% | 6.7만 |
|---|
| 2026.08.20 | ₩4,814 | ₩5,155 | ₩4,574 | ₩5,102 | +5.97% | 1.9만 |
|---|
| 2026.08.19 | ₩4,614 | ₩4,801 | ₩4,547 | ₩4,747 | +2.90% | 7.4천 |
|---|
| 2026.08.18 | ₩4,413 | ₩4,620 | ₩4,413 | ₩4,614 | +4.55% | 6.4천 |
|---|
| 2026.08.17 | ₩4,333 | ₩4,413 | ₩4,293 | ₩4,320 | -0.31% | 6.6천 |
|---|
| 2026.08.14 | ₩4,213 | ₩4,413 | ₩4,213 | ₩4,413 | +4.76% | 4.2천 |
|---|
| 2026.08.13 | ₩4,186 | ₩4,360 | ₩4,132 | ₩4,266 | +1.92% | 2.4천 |
|---|
| 2026.08.12 | ₩4,132 | ₩4,219 | ₩4,112 | ₩4,112 | -0.49% | 1.8천 |
|---|
| 2026.08.11 | ₩4,199 | ₩4,354 | ₩4,199 | ₩4,253 | +1.27% | 8천 |
|---|
| 2026.08.10 | ₩4,079 | ₩4,213 | ₩4,079 | ₩4,199 | +2.95% | 4.5천 |
|---|
| 2026.08.07 | ₩3,892 | ₩4,159 | ₩3,892 | ₩4,159 | +6.87% | 6.5천 |
|---|
| 2026.08.06 | ₩3,878 | ₩3,898 | ₩3,878 | ₩3,898 | +0.52% | 3천 |
|---|
| 2026.08.05 | ₩3,865 | ₩3,878 | ₩3,744 | ₩3,851 | -0.35% | 1.4만 |
|---|
| 2026.08.04 | ₩3,798 | ₩3,905 | ₩3,744 | ₩3,811 | +0.35% | 7천 |
|---|
| 2026.08.03 | ₩3,758 | ₩3,851 | ₩3,758 | ₩3,758 | 0.00% | 5.6천 |
|---|
| 2026.07.31 | ₩3,918 | ₩3,968 | ₩3,758 | ₩3,811 | -2.73% | 8.9천 |
|---|
| 2026.07.30 | ₩4,012 | ₩4,012 | ₩3,878 | ₩3,892 | -3.00% | 4.1천 |
|---|
| 2026.07.29 | ₩4,012 | ₩4,012 | ₩3,851 | ₩3,851 | -4.00% | 4.8천 |
|---|
| 2026.07.28 | ₩4,039 | ₩4,039 | ₩3,952 | ₩3,952 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩4,012 | ₩4,012 | ₩3,892 | ₩3,985 | -0.67% | 7.7천 |
|---|
| 2026.07.24 | ₩3,979 | ₩4,159 | ₩3,918 | ₩3,985 | +0.17% | 2.2만 |
|---|
| 2026.07.23 | ₩4,012 | ₩4,119 | ₩3,905 | ₩3,918 | -2.33% | 1.4만 |
|---|
| 2026.07.22 | ₩4,012 | ₩4,146 | ₩4,012 | ₩4,079 | +1.67% | 7천 |
|---|
| 2026.07.21 | ₩4,079 | ₩4,119 | ₩4,012 | ₩4,119 | +0.98% | 4.9천 |
|---|
| 2026.07.20 | ₩4,132 | ₩4,226 | ₩4,012 | ₩4,119 | -0.32% | 4천 |
|---|
| 2026.07.17 | ₩4,159 | ₩4,179 | ₩4,012 | ₩4,159 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩4,079 | ₩4,213 | ₩4,012 | ₩4,186 | +2.62% | 2.4만 |
|---|
| 2026.07.15 | ₩3,918 | ₩4,079 | ₩3,918 | ₩4,079 | +4.10% | 2.9만 |
|---|
| 2026.07.14 | ₩3,958 | ₩4,079 | ₩3,938 | ₩3,985 | +0.68% | 9.3천 |
|---|
| 2026.07.13 | ₩3,958 | ₩3,988 | ₩3,892 | ₩3,932 | -0.68% | 6.9천 |
|---|
| 2026.07.10 | ₩4,119 | ₩4,199 | ₩3,958 | ₩3,958 | -3.90% | 3.3천 |
|---|
| 2026.07.09 | ₩4,079 | ₩4,400 | ₩3,945 | ₩4,132 | +1.31% | 1만 |
|---|
| 2026.07.08 | ₩4,106 | ₩4,279 | ₩4,012 | ₩4,092 | -0.33% | 9.5천 |
|---|
| 2026.07.07 | ₩4,279 | ₩4,320 | ₩4,012 | ₩4,052 | -5.31% | 1.6만 |
|---|
| 2026.07.06 | ₩4,146 | ₩4,427 | ₩4,146 | ₩4,199 | +1.29% | 2.2만 |
|---|
| 2026.07.02 | ₩4,186 | ₩4,259 | ₩4,052 | ₩4,092 | -2.24% | 1.1만 |
|---|
| 2026.07.01 | ₩4,266 | ₩4,396 | ₩4,052 | ₩4,132 | -3.13% | 2.4만 |
|---|
| 2026.06.30 | ₩4,360 | ₩4,453 | ₩4,253 | ₩4,266 | -2.15% | 1.2만 |
|---|
| 2026.06.29 | ₩4,079 | ₩4,600 | ₩4,079 | ₩4,293 | +5.25% | 1.6만 |
|---|
| 2026.06.26 | ₩4,039 | ₩4,139 | ₩3,918 | ₩4,092 | +1.32% | 2.2만 |
|---|
| 2026.06.25 | ₩4,186 | ₩4,287 | ₩4,052 | ₩4,052 | -3.19% | 1.1만 |
|---|
| 2026.06.24 | ₩4,132 | ₩4,213 | ₩4,100 | ₩4,199 | +1.62% | 1.3만 |
|---|
| 2026.06.23 | ₩4,159 | ₩4,348 | ₩4,079 | ₩4,079 | -1.93% | 2.1만 |
|---|
| 2026.06.22 | ₩3,985 | ₩4,440 | ₩3,985 | ₩4,159 | +4.36% | 1.9만 |
|---|
| 2026.06.18 | ₩4,106 | ₩4,406 | ₩3,878 | ₩3,878 | -5.54% | 2.9만 |
|---|
| 2026.06.17 | ₩4,400 | ₩4,574 | ₩4,092 | ₩4,092 | -6.99% | 6천 |
|---|
| 2026.06.16 | ₩4,600 | ₩4,622 | ₩4,413 | ₩4,427 | -3.78% | 1.7만 |
|---|
| 2026.06.15 | ₩4,493 | ₩4,560 | ₩4,400 | ₩4,560 | +1.49% | 4.4천 |
|---|
| 2026.06.12 | ₩4,694 | ₩4,707 | ₩4,480 | ₩4,534 | -3.42% | 6.3천 |
|---|
| 2026.06.11 | ₩4,560 | ₩4,721 | ₩4,560 | ₩4,707 | +3.23% | 5천 |
|---|
| 2026.06.10 | ₩4,721 | ₩4,721 | ₩4,560 | ₩4,560 | -3.40% | 1.8만 |
|---|
| 2026.06.09 | ₩4,734 | ₩4,841 | ₩4,681 | ₩4,721 | -0.28% | 4.4천 |
|---|
| 2026.06.08 | ₩4,788 | ₩4,888 | ₩4,707 | ₩4,721 | -1.40% | 1.5만 |
|---|
| 2026.06.05 | ₩4,814 | ₩4,814 | ₩4,681 | ₩4,788 | -0.56% | 3.9천 |
|---|
| 2026.06.04 | ₩4,694 | ₩4,792 | ₩4,694 | ₩4,788 | +1.99% | 1.1만 |
|---|
| 2026.06.03 | ₩4,747 | ₩4,747 | ₩4,627 | ₩4,694 | -1.13% | 7.1천 |
|---|
| 2026.06.02 | ₩4,761 | ₩4,814 | ₩4,547 | ₩4,747 | -0.28% | 1.6만 |
|---|
| 2026.06.01 | ₩4,734 | ₩4,854 | ₩4,579 | ₩4,747 | +0.28% | 9.3천 |
|---|
| 2026.05.29 | ₩4,828 | ₩4,935 | ₩4,572 | ₩4,667 | -3.32% | 1.8만 |
|---|
| 2026.05.28 | ₩4,480 | ₩4,928 | ₩4,291 | ₩4,875 | +8.81% | 2만 |
|---|
| 2026.05.27 | ₩4,587 | ₩4,662 | ₩4,547 | ₩4,554 | -0.73% | 5.7천 |
|---|
| 2026.05.26 | ₩4,747 | ₩4,888 | ₩4,614 | ₩4,661 | -1.83% | 2.5만 |
|---|
| 2026.05.22 | ₩4,734 | ₩4,868 | ₩4,667 | ₩4,868 | +2.82% | 4.9천 |
|---|
| 2026.05.21 | ₩4,614 | ₩4,814 | ₩4,568 | ₩4,667 | +1.16% | 9.2천 |
|---|
| 2026.05.20 | ₩4,734 | ₩4,797 | ₩4,547 | ₩4,721 | -0.28% | 7.2천 |
|---|
| 2026.05.19 | ₩4,600 | ₩4,632 | ₩4,600 | ₩4,614 | +0.29% | 1.5천 |
|---|
| 2026.05.18 | ₩4,747 | ₩4,814 | ₩4,574 | ₩4,574 | -3.66% | 2만 |
|---|
| 2026.05.15 | ₩4,694 | ₩4,814 | ₩4,694 | ₩4,814 | +2.56% | 5.4천 |
|---|
| 2026.05.14 | ₩4,721 | ₩4,801 | ₩4,721 | ₩4,801 | +1.70% | 5.6천 |
|---|
| 2026.05.13 | ₩4,875 | ₩4,875 | ₩4,681 | ₩4,681 | -3.98% | 2.5천 |
|---|
| 2026.05.12 | ₩4,814 | ₩4,881 | ₩4,681 | ₩4,881 | +1.39% | 8.1천 |
|---|
| 2026.05.11 | ₩4,908 | ₩4,955 | ₩4,836 | ₩4,881 | -0.54% | 9.7천 |
|---|
| 2026.05.08 | ₩4,921 | ₩5,222 | ₩4,921 | ₩5,015 | +1.90% | 1.8만 |
|---|
| 2026.05.07 | ₩5,242 | ₩5,383 | ₩4,948 | ₩5,068 | -3.32% | 1.1만 |
|---|
| 2026.05.06 | ₩5,470 | ₩5,590 | ₩5,256 | ₩5,309 | -2.93% | 1.4만 |
|---|
| 2026.05.05 | ₩4,868 | ₩5,537 | ₩4,868 | ₩5,456 | +12.09% | 3.3만 |
|---|
| 2026.05.04 | ₩5,202 | ₩5,202 | ₩4,948 | ₩4,948 | -4.88% | 7.3천 |
|---|
| 2026.05.01 | ₩5,095 | ₩5,349 | ₩5,095 | ₩5,162 | +1.31% | 4천 |
|---|
| 2026.04.30 | ₩5,068 | ₩5,249 | ₩5,012 | ₩5,169 | +1.98% | 5.8천 |
|---|
| 2026.04.29 | ₩5,055 | ₩5,155 | ₩4,975 | ₩5,068 | +0.26% | 8.7천 |
|---|
| 2026.04.28 | ₩5,082 | ₩5,229 | ₩4,961 | ₩5,028 | -1.05% | 1.9만 |
|---|
| 2026.04.27 | ₩5,302 | ₩5,302 | ₩5,189 | ₩5,202 | -1.89% | 2.7천 |
|---|
| 2026.04.24 | ₩5,323 | ₩5,344 | ₩5,323 | ₩5,344 | +0.40% | 3.7천 |
|---|
| 2026.04.23 | ₩5,530 | ₩5,530 | ₩5,282 | ₩5,363 | -3.02% | 7.4천 |
|---|
| 2026.04.22 | ₩5,550 | ₩5,650 | ₩5,482 | ₩5,577 | +0.48% | 3천 |
|---|
| 2026.04.21 | ₩5,617 | ₩5,617 | ₩5,590 | ₩5,590 | -0.48% | 1.3천 |
|---|
| 2026.04.20 | ₩5,643 | ₩5,764 | ₩5,609 | ₩5,617 | -0.47% | 6천 |
|---|
| 2026.04.17 | ₩5,430 | ₩5,750 | ₩5,336 | ₩5,750 | +5.91% | 1.6만 |
|---|
| 2026.04.16 | ₩5,349 | ₩5,617 | ₩5,216 | ₩5,470 | +2.25% | 9.6천 |
|---|
| 2026.04.15 | ₩5,349 | ₩5,670 | ₩5,189 | ₩5,456 | +2.00% | 6.2천 |
|---|
| 2026.04.14 | ₩5,276 | ₩5,483 | ₩5,216 | ₩5,430 | +2.92% | 4.9천 |
|---|
| 2026.04.13 | ₩5,296 | ₩5,336 | ₩5,095 | ₩5,323 | +0.51% | 5.1천 |
|---|
| 2026.04.10 | ₩5,162 | ₩5,336 | ₩4,988 | ₩5,216 | +1.04% | 9천 |
|---|
| 2026.04.09 | ₩5,216 | ₩5,349 | ₩5,082 | ₩5,149 | -1.28% | 9.5천 |
|---|
| 2026.04.08 | ₩5,296 | ₩5,523 | ₩5,202 | ₩5,242 | -1.01% | 6.2천 |
|---|
| 2026.04.07 | ₩5,154 | ₩5,443 | ₩5,028 | ₩5,349 | +3.79% | 6.3천 |
|---|
| 2026.04.06 | ₩4,828 | ₩5,002 | ₩4,768 | ₩4,988 | +3.32% | 5.5천 |
|---|
| 2026.04.02 | ₩4,841 | ₩5,058 | ₩4,658 | ₩4,854 | +0.28% | 9.8천 |
|---|
| 2026.04.01 | ₩4,812 | ₩4,935 | ₩4,678 | ₩4,814 | +0.06% | 3.7천 |
|---|
| 2026.03.31 | ₩4,721 | ₩5,216 | ₩4,681 | ₩4,721 | 0.00% | 9.1천 |
|---|
| 2026.03.30 | ₩5,149 | ₩5,269 | ₩4,627 | ₩4,627 | -10.13% | 8.9천 |
|---|
| 2026.03.27 | ₩5,149 | ₩5,389 | ₩5,149 | ₩5,162 | +0.26% | 9.1천 |
|---|
| 2026.03.26 | ₩4,961 | ₩5,359 | ₩4,948 | ₩5,149 | +3.77% | 1.3만 |
|---|
| 2026.03.25 | ₩5,015 | ₩5,162 | ₩4,948 | ₩5,082 | +1.33% | 1.1만 |
|---|
| 2026.03.24 | ₩5,202 | ₩5,202 | ₩4,973 | ₩5,015 | -3.60% | 9천 |
|---|
| 2026.03.23 | ₩5,082 | ₩5,249 | ₩4,971 | ₩5,135 | +1.05% | 1.4만 |
|---|
| 2026.03.20 | ₩5,242 | ₩5,456 | ₩4,574 | ₩4,935 | -5.87% | 4.6만 |
|---|
| 2026.03.19 | ₩5,242 | ₩5,416 | ₩5,242 | ₩5,282 | +0.77% | 1만 |
|---|
| 2026.03.18 | ₩5,242 | ₩5,363 | ₩5,242 | ₩5,256 | +0.26% | 5.8천 |
|---|
| 2026.03.17 | ₩5,028 | ₩5,430 | ₩5,028 | ₩5,229 | +3.99% | 1.1만 |
|---|
| 2026.03.16 | ₩5,122 | ₩5,603 | ₩5,015 | ₩5,082 | -0.78% | 2.6만 |
|---|
| 2026.03.13 | ₩5,095 | ₩5,416 | ₩4,968 | ₩4,988 | -2.10% | 1.1만 |
|---|
| 2026.03.12 | ₩5,162 | ₩5,256 | ₩4,953 | ₩5,095 | -1.30% | 9.1천 |
|---|
| 2026.03.11 | ₩5,376 | ₩5,483 | ₩4,861 | ₩5,262 | -2.11% | 2.2만 |
|---|
| 2026.03.10 | ₩5,617 | ₩5,724 | ₩5,376 | ₩5,376 | -4.29% | 2.3만 |
|---|
| 2026.03.09 | ₩5,710 | ₩5,791 | ₩5,537 | ₩5,684 | -0.47% | 3천 |
|---|
| 2026.03.06 | ₩5,577 | ₩5,831 | ₩5,577 | ₩5,831 | +4.56% | 2.8만 |
|---|
| 2026.03.05 | ₩5,587 | ₩5,724 | ₩5,496 | ₩5,670 | +1.48% | 6.7천 |
|---|
| 2026.03.04 | ₩5,771 | ₩5,771 | ₩5,577 | ₩5,617 | -2.67% | 2.9만 |
|---|
| 2026.03.03 | ₩5,777 | ₩5,777 | ₩5,537 | ₩5,537 | -4.17% | 1.1만 |
|---|
| 2026.03.02 | ₩5,657 | ₩5,924 | ₩5,483 | ₩5,764 | +1.89% | 9.2천 |
|---|
| 2026.02.27 | ₩5,768 | ₩5,944 | ₩5,768 | ₩5,938 | +2.94% | 5.9천 |
|---|
| 2026.02.26 | ₩5,764 | ₩6,011 | ₩5,724 | ₩5,764 | 0.00% | 7.2천 |
|---|
| 2026.02.25 | ₩5,724 | ₩6,005 | ₩5,684 | ₩5,964 | +4.21% | 1만 |
|---|
| 2026.02.24 | ₩5,791 | ₩5,924 | ₩5,684 | ₩5,924 | +2.31% | 9.7천 |
|---|
| 2026.02.23 | ₩5,951 | ₩5,978 | ₩5,717 | ₩5,804 | -2.47% | 5.4천 |
|---|
| 2026.02.20 | ₩5,670 | ₩5,951 | ₩5,553 | ₩5,924 | +4.48% | 9.6천 |
|---|
| 2026.02.19 | ₩5,349 | ₩5,684 | ₩5,349 | ₩5,610 | +4.88% | 8.6천 |
|---|
| 2026.02.18 | ₩5,630 | ₩5,737 | ₩5,349 | ₩5,349 | -4.99% | 1.4만 |
|---|
| 2026.02.17 | ₩5,296 | ₩5,811 | ₩5,296 | ₩5,717 | +7.95% | 2.1만 |
|---|
| 2026.02.13 | ₩5,443 | ₩5,577 | ₩5,443 | ₩5,496 | +0.98% | 3.5천 |
|---|
| 2026.02.12 | ₩5,697 | ₩5,804 | ₩5,430 | ₩5,430 | -4.69% | 1.2만 |
|---|
| 2026.02.11 | ₩5,804 | ₩5,924 | ₩5,724 | ₩5,764 | -0.69% | 4.6천 |
|---|
| 2026.02.10 | ₩5,684 | ₩6,005 | ₩5,684 | ₩5,831 | +2.59% | 8.5천 |
|---|
| 2026.02.09 | ₩5,831 | ₩5,985 | ₩5,686 | ₩5,697 | -2.29% | 6.3천 |
|---|
| 2026.02.06 | ₩5,750 | ₩6,018 | ₩5,750 | ₩5,817 | +1.16% | 1.3만 |
|---|
| 2026.02.05 | ₩5,724 | ₩5,951 | ₩5,617 | ₩5,811 | +1.52% | 1.7만 |
|---|
| 2026.02.04 | ₩6,058 | ₩6,085 | ₩5,617 | ₩5,777 | -4.64% | 2.5만 |
|---|
| 2026.02.03 | ₩6,292 | ₩6,323 | ₩6,018 | ₩6,098 | -3.08% | 8.6천 |
|---|
| 2026.02.02 | ₩6,406 | ₩6,479 | ₩6,152 | ₩6,272 | -2.09% | 7.3천 |
|---|
| 2026.01.30 | ₩6,205 | ₩6,486 | ₩6,138 | ₩6,406 | +3.23% | 1.4만 |
|---|
| 2026.01.29 | ₩6,299 | ₩6,366 | ₩6,031 | ₩6,045 | -4.03% | 1.7만 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,660 | ₩6,219 | ₩6,285 | -5.62% | 1.7만 |
|---|
| 2026.01.27 | ₩6,433 | ₩6,646 | ₩6,204 | ₩6,646 | +3.33% | 1.4만 |
|---|
| 2026.01.26 | ₩6,419 | ₩6,433 | ₩5,951 | ₩6,433 | +0.21% | 1.7만 |
|---|
| 2026.01.23 | ₩6,018 | ₩6,486 | ₩5,911 | ₩6,419 | +6.67% | 3만 |
|---|
| 2026.01.22 | ₩6,058 | ₩6,156 | ₩5,890 | ₩6,045 | -0.22% | 1.9만 |
|---|
| 2026.01.21 | ₩6,192 | ₩6,285 | ₩5,890 | ₩5,951 | -3.89% | 2만 |
|---|
| 2026.01.20 | ₩5,804 | ₩6,339 | ₩5,684 | ₩6,152 | +5.99% | 2.9만 |
|---|
| 2026.01.16 | ₩5,791 | ₩5,951 | ₩5,791 | ₩5,831 | +0.69% | 1만 |
|---|
| 2026.01.15 | ₩5,697 | ₩6,005 | ₩5,697 | ₩5,844 | +2.58% | 9천 |
|---|
| 2026.01.14 | ₩5,657 | ₩5,833 | ₩5,617 | ₩5,684 | +0.47% | 5.7천 |
|---|
| 2026.01.13 | ₩5,617 | ₩5,811 | ₩5,577 | ₩5,670 | +0.95% | 1.8만 |
|---|
| 2026.01.12 | ₩5,817 | ₩6,014 | ₩5,617 | ₩5,643 | -2.99% | 2.8만 |
|---|
| 2026.01.09 | ₩5,991 | ₩6,071 | ₩5,831 | ₩5,844 | -2.46% | 2.1만 |
|---|
| 2026.01.08 | ₩6,031 | ₩6,098 | ₩5,898 | ₩5,911 | -2.00% | 2만 |
|---|
| 2026.01.07 | ₩5,884 | ₩6,192 | ₩5,884 | ₩6,058 | +2.95% | 1.4만 |
|---|
| 2026.01.06 | ₩6,031 | ₩6,051 | ₩5,871 | ₩5,898 | -2.22% | 1.7만 |
|---|
| 2026.01.05 | ₩5,884 | ₩6,165 | ₩5,831 | ₩5,991 | +1.82% | 2.2만 |
|---|
| 2026.01.02 | ₩6,018 | ₩6,045 | ₩5,791 | ₩5,924 | -1.56% | 2.3만 |
|---|
| 2025.12.31 | ₩6,178 | ₩6,239 | ₩6,025 | ₩6,071 | -1.73% | 2.7만 |
|---|
| 2025.12.30 | ₩7,556 | ₩7,569 | ₩6,158 | ₩6,259 | -17.17% | 14.3만 |
|---|
| 2025.12.29 | ₩6,753 | ₩8,572 | ₩6,633 | ₩7,449 | +10.30% | 80만 |
|---|
| 2025.12.26 | ₩6,219 | ₩6,566 | ₩6,205 | ₩6,419 | +3.23% | 1.3만 |
|---|
| 2025.12.24 | ₩6,112 | ₩6,339 | ₩6,112 | ₩6,339 | +3.72% | 5.1천 |
|---|
| 2025.12.23 | ₩5,804 | ₩6,259 | ₩5,804 | ₩6,058 | +4.38% | 9.6천 |
|---|
| 2025.12.22 | ₩6,018 | ₩6,300 | ₩5,857 | ₩5,857 | -2.67% | 1.3만 |
|---|
| 2025.12.19 | ₩5,983 | ₩6,366 | ₩5,951 | ₩6,005 | +0.36% | 1.8만 |
|---|
| 2025.12.18 | ₩5,938 | ₩6,379 | ₩5,938 | ₩6,058 | +2.03% | 1.1만 |
|---|
| 2025.12.17 | ₩6,125 | ₩6,285 | ₩5,884 | ₩5,884 | -3.93% | 1.5만 |
|---|
| 2025.12.16 | ₩6,366 | ₩6,473 | ₩5,817 | ₩6,005 | -5.67% | 3.6만 |
|---|
| 2025.12.15 | ₩6,673 | ₩6,967 | ₩6,473 | ₩6,473 | -3.01% | 3만 |
|---|
| 2025.12.12 | ₩6,620 | ₩7,195 | ₩6,539 | ₩6,820 | +3.03% | 1.1만 |
|---|
| 2025.12.11 | ₩6,352 | ₩7,292 | ₩6,152 | ₩6,646 | +4.63% | 7.1만 |
|---|
| 2025.12.10 | ₩6,419 | ₩6,847 | ₩6,419 | ₩6,539 | +1.87% | 1.4만 |
|---|
| 2025.12.09 | ₩6,339 | ₩6,740 | ₩6,339 | ₩6,593 | +4.01% | 1.8만 |
|---|
| 2025.12.08 | ₩6,446 | ₩6,774 | ₩6,352 | ₩6,606 | +2.49% | 1.3만 |
|---|
| 2025.12.05 | ₩6,794 | ₩7,016 | ₩6,446 | ₩6,446 | -5.12% | 1.9만 |
|---|
| 2025.12.04 | ₩6,045 | ₩6,914 | ₩6,045 | ₩6,767 | +11.95% | 2.3만 |
|---|
| 2025.12.03 | ₩6,396 | ₩6,419 | ₩5,951 | ₩6,098 | -4.66% | 2.3만 |
|---|
| 2025.12.02 | ₩6,620 | ₩6,620 | ₩6,152 | ₩6,178 | -6.67% | 2.6만 |
|---|
| 2025.12.01 | ₩6,620 | ₩6,620 | ₩6,352 | ₩6,606 | -0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩6,446 | ₩6,620 | ₩6,446 | ₩6,613 | +2.59% | 1.1만 |
|---|
| 2025.11.26 | ₩6,419 | ₩6,673 | ₩6,379 | ₩6,486 | +1.04% | 3.3만 |
|---|
| 2025.11.25 | ₩6,285 | ₩6,473 | ₩6,138 | ₩6,406 | +1.91% | 2.1만 |
|---|
| 2025.11.24 | ₩6,406 | ₩6,553 | ₩6,178 | ₩6,259 | -2.30% | 2.7만 |
|---|
| 2025.11.21 | ₩6,713 | ₩6,950 | ₩6,232 | ₩6,392 | -4.78% | 3만 |
|---|
| 2025.11.20 | ₩6,794 | ₩7,195 | ₩6,700 | ₩6,740 | -0.79% | 2.5만 |
|---|
| 2025.11.19 | ₩6,780 | ₩7,021 | ₩6,780 | ₩6,887 | +1.58% | 1만 |
|---|
| 2025.11.18 | ₩7,141 | ₩7,195 | ₩6,834 | ₩6,834 | -4.31% | 1.8만 |
|---|
| 2025.11.17 | ₩7,355 | ₩7,542 | ₩7,074 | ₩7,188 | -2.27% | 1.7만 |
|---|
| 2025.11.14 | ₩7,435 | ₩7,747 | ₩7,355 | ₩7,355 | -1.08% | 4.6만 |
|---|
| 2025.11.13 | ₩7,797 | ₩7,797 | ₩7,435 | ₩7,542 | -3.26% | 1.9만 |
|---|
| 2025.11.12 | ₩8,104 | ₩8,548 | ₩7,837 | ₩7,837 | -3.30% | 1.7만 |
|---|
| 2025.11.11 | ₩8,024 | ₩8,278 | ₩8,024 | ₩8,144 | +1.50% | 1.2만 |
|---|
| 2025.11.10 | ₩8,211 | ₩8,211 | ₩7,591 | ₩7,984 | -2.77% | 9천 |
|---|
| 2025.11.07 | ₩7,489 | ₩8,100 | ₩7,421 | ₩8,064 | +7.68% | 2만 |
|---|
| 2025.11.06 | ₩7,904 | ₩7,906 | ₩7,375 | ₩7,395 | -6.43% | 1.2만 |
|---|
| 2025.11.05 | ₩7,823 | ₩8,247 | ₩7,736 | ₩7,950 | +1.62% | 2.8만 |
|---|
| 2025.11.04 | ₩8,158 | ₩8,438 | ₩7,613 | ₩7,730 | -5.25% | 4.3만 |
|---|
| 2025.11.03 | ₩8,933 | ₩8,933 | ₩8,198 | ₩8,318 | -6.89% | 3만 |
|---|
| 2025.10.31 | ₩9,241 | ₩9,348 | ₩8,693 | ₩9,000 | -2.60% | 3.5만 |
|---|
| 2025.10.30 | ₩9,334 | ₩9,347 | ₩9,107 | ₩9,241 | -1.00% | 2.9만 |
|---|
| 2025.10.29 | ₩10,164 | ₩10,444 | ₩9,268 | ₩9,268 | -8.82% | 6.1만 |
|---|
| 2025.10.28 | ₩10,230 | ₩11,033 | ₩9,535 | ₩10,378 | +1.44% | 31.6만 |
|---|
| 2025.10.27 | ₩9,468 | ₩9,682 | ₩9,361 | ₩9,401 | -0.71% | 2.2만 |
|---|
| 2025.10.24 | ₩9,548 | ₩9,923 | ₩9,441 | ₩9,562 | +0.14% | 5.9만 |
|---|
| 2025.10.23 | ₩9,388 | ₩9,562 | ₩9,182 | ₩9,361 | -0.28% | 3.3만 |
|---|
| 2025.10.22 | ₩10,404 | ₩10,404 | ₩9,361 | ₩9,415 | -9.51% | 8천 |
|---|
| 2025.10.21 | ₩9,682 | ₩9,762 | ₩9,455 | ₩9,729 | +0.48% | 3.2만 |
|---|
| 2025.10.20 | ₩10,003 | ₩10,391 | ₩9,655 | ₩9,696 | -3.07% | 5.4만 |
|---|
| 2025.10.17 | ₩10,164 | ₩10,164 | ₩9,562 | ₩10,003 | -1.58% | 1.6만 |
|---|
| 2025.10.16 | ₩10,097 | ₩10,551 | ₩10,097 | ₩10,297 | +1.99% | 2만 |
|---|
| 2025.10.15 | ₩10,257 | ₩10,551 | ₩9,776 | ₩10,070 | -1.83% | 7.9천 |
|---|
| 2025.10.14 | ₩9,722 | ₩10,332 | ₩9,575 | ₩10,204 | +4.95% | 1.3만 |
|---|
| 2025.10.13 | ₩10,164 | ₩10,351 | ₩9,575 | ₩9,816 | -3.42% | 1.2만 |
|---|
| 2025.10.10 | ₩10,485 | ₩10,565 | ₩9,388 | ₩10,043 | -4.21% | 5.6만 |
|---|