시장 데이터를 불러오는 중
전체 종목
NextTrip, Inc. - Common Stock 과거 주가
NextTrip, Inc. - Common Stock · NTRP · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextTrip, Inc. - Common Stock · NTRP · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,642 | ₩2,977 | ₩2,615 | ₩2,776 | +5.08% | 32.9만 |
| 2026.10.08 | ₩2,521 | ₩2,735 | ₩2,521 | ₩2,561 | +1.60% | 19.8만 |
| 2026.10.07 | ₩2,467 | ₩2,561 | ₩2,440 | ₩2,494 | +1.09% | 3.5만 |
| 2026.10.06 | ₩2,534 | ₩2,695 | ₩2,467 | ₩2,534 | 0.00% | 3.7만 |
| 2026.10.05 | ₩2,518 | ₩2,742 | ₩2,518 | ₩2,575 | +2.24% | 9.1만 |
| 2026.10.02 | ₩2,641 | ₩2,702 | ₩2,525 | ₩2,615 | -1.01% | 4.7만 |
| 2026.10.01 | ₩2,548 | ₩2,762 | ₩2,481 | ₩2,575 | +1.05% | 13.3만 |
| 2026.09.30 | ₩2,387 | ₩2,561 | ₩2,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,534 |
| +6.17% |
| 5.5만 |
| 2026.09.29 | ₩2,561 | ₩2,561 | ₩2,373 | ₩2,414 | -5.76% | 7.3만 |
|---|
| 2026.09.28 | ₩2,588 | ₩2,666 | ₩2,494 | ₩2,534 | -2.07% | 7.1만 |
|---|
| 2026.09.25 | ₩2,494 | ₩2,668 | ₩2,494 | ₩2,588 | +3.76% | 5만 |
|---|
| 2026.09.24 | ₩2,601 | ₩2,749 | ₩2,494 | ₩2,507 | -3.61% | 12.8만 |
|---|
| 2026.09.23 | ₩2,722 | ₩2,749 | ₩2,601 | ₩2,601 | -4.43% | 13.9만 |
|---|
| 2026.09.22 | ₩2,615 | ₩2,816 | ₩2,575 | ₩2,601 | -0.51% | 13만 |
|---|
| 2026.09.21 | ₩2,475 | ₩2,816 | ₩2,360 | ₩2,709 | +9.45% | 18만 |
|---|
| 2026.09.18 | ₩2,454 | ₩2,481 | ₩2,293 | ₩2,387 | -2.73% | 11.8만 |
|---|
| 2026.09.17 | ₩2,427 | ₩2,465 | ₩2,280 | ₩2,360 | -2.76% | 5.8만 |
|---|
| 2026.09.16 | ₩2,293 | ₩2,548 | ₩2,280 | ₩2,387 | +4.09% | 9.6만 |
|---|
| 2026.09.15 | ₩2,083 | ₩2,420 | ₩2,016 | ₩2,414 | +15.86% | 22.3만 |
|---|
| 2026.09.14 | ₩2,018 | ₩2,078 | ₩1,904 | ₩2,025 | +0.33% | 4.7만 |
|---|
| 2026.09.11 | ₩2,011 | ₩2,025 | ₩1,891 | ₩1,904 | -5.33% | 3.4만 |
|---|
| 2026.09.10 | ₩1,918 | ₩1,971 | ₩1,877 | ₩1,958 | +2.08% | 1.8만 |
|---|
| 2026.09.09 | ₩2,056 | ₩2,056 | ₩1,904 | ₩1,931 | -6.07% | 5.4만 |
|---|
| 2026.09.08 | ₩1,917 | ₩2,038 | ₩1,899 | ₩1,998 | +4.20% | 5만 |
|---|
| 2026.09.04 | ₩1,891 | ₩1,931 | ₩1,824 | ₩1,891 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩1,985 | ₩2,069 | ₩1,850 | ₩1,877 | -5.41% | 2.9만 |
|---|
| 2026.09.02 | ₩1,877 | ₩1,998 | ₩1,877 | ₩1,944 | +3.57% | 3.1만 |
|---|
| 2026.09.01 | ₩1,837 | ₩1,900 | ₩1,745 | ₩1,877 | +2.19% | 3.8만 |
|---|
| 2026.08.31 | ₩1,958 | ₩2,117 | ₩1,891 | ₩1,917 | -2.05% | 7.9만 |
|---|
| 2026.08.28 | ₩1,877 | ₩2,159 | ₩1,824 | ₩2,105 | +12.14% | 32.8만 |
|---|
| 2026.08.27 | ₩1,649 | ₩1,837 | ₩1,636 | ₩1,837 | +11.38% | 14.5만 |
|---|
| 2026.08.26 | ₩1,710 | ₩1,710 | ₩1,207 | ₩1,569 | -8.24% | 44.7만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,771 | ₩1,622 | ₩1,636 | -3.17% | 5.6만 |
|---|
| 2026.08.24 | ₩1,757 | ₩1,837 | ₩1,676 | ₩1,696 | -3.44% | 4.2만 |
|---|
| 2026.08.21 | ₩1,810 | ₩1,817 | ₩1,730 | ₩1,790 | -1.11% | 5.6만 |
|---|
| 2026.08.20 | ₩1,985 | ₩1,985 | ₩1,743 | ₩1,824 | -8.11% | 10.7만 |
|---|
| 2026.08.19 | ₩1,891 | ₩2,011 | ₩1,622 | ₩1,944 | +2.84% | 10.4만 |
|---|
| 2026.08.18 | ₩1,944 | ₩2,078 | ₩1,877 | ₩1,904 | -2.07% | 12.2만 |
|---|
| 2026.08.17 | ₩2,052 | ₩2,052 | ₩1,837 | ₩1,877 | -8.50% | 5.2만 |
|---|
| 2026.08.14 | ₩2,034 | ₩2,065 | ₩1,958 | ₩1,958 | -3.77% | 5만 |
|---|
| 2026.08.13 | ₩2,078 | ₩2,085 | ₩1,998 | ₩2,065 | -0.65% | 3.9만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,132 | ₩1,998 | ₩1,998 | -1.34% | 3.7만 |
|---|
| 2026.08.11 | ₩2,078 | ₩2,159 | ₩1,998 | ₩2,078 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩2,212 | ₩2,212 | ₩1,985 | ₩2,038 | -7.88% | 6.5만 |
|---|
| 2026.08.07 | ₩2,316 | ₩2,316 | ₩2,132 | ₩2,239 | -3.31% | 4.1만 |
|---|
| 2026.08.06 | ₩2,238 | ₩2,280 | ₩2,172 | ₩2,199 | -1.73% | 8.3만 |
|---|
| 2026.08.05 | ₩2,373 | ₩2,373 | ₩2,199 | ₩2,280 | -3.95% | 3.8만 |
|---|
| 2026.08.04 | ₩2,320 | ₩2,414 | ₩2,226 | ₩2,333 | +0.58% | 9.7만 |
|---|
| 2026.08.03 | ₩2,199 | ₩2,373 | ₩2,199 | ₩2,293 | +4.27% | 3.6만 |
|---|
| 2026.07.31 | ₩2,200 | ₩2,280 | ₩2,172 | ₩2,172 | -1.28% | 6.4만 |
|---|
| 2026.07.30 | ₩2,212 | ₩2,253 | ₩2,179 | ₩2,186 | -1.21% | 1.3만 |
|---|
| 2026.07.29 | ₩2,186 | ₩2,239 | ₩2,159 | ₩2,206 | +0.92% | 1.2만 |
|---|
| 2026.07.28 | ₩2,360 | ₩2,360 | ₩2,199 | ₩2,199 | -6.82% | 3.2만 |
|---|
| 2026.07.27 | ₩2,320 | ₩2,467 | ₩2,293 | ₩2,293 | -1.16% | 4.8만 |
|---|
| 2026.07.24 | ₩2,534 | ₩2,534 | ₩2,333 | ₩2,347 | -7.41% | 5만 |
|---|
| 2026.07.23 | ₩2,575 | ₩2,601 | ₩2,374 | ₩2,400 | -6.78% | 4.3만 |
|---|
| 2026.07.22 | ₩2,561 | ₩2,709 | ₩2,481 | ₩2,575 | +0.52% | 16.9만 |
|---|
| 2026.07.21 | ₩2,521 | ₩2,628 | ₩2,454 | ₩2,467 | -2.13% | 8.5만 |
|---|
| 2026.07.20 | ₩2,588 | ₩2,695 | ₩2,440 | ₩2,548 | -1.55% | 11.4만 |
|---|
| 2026.07.17 | ₩2,239 | ₩2,628 | ₩2,187 | ₩2,601 | +16.17% | 38.9만 |
|---|
| 2026.07.16 | ₩2,454 | ₩2,533 | ₩2,159 | ₩2,226 | -9.29% | 49.7만 |
|---|
| 2026.07.15 | ₩2,749 | ₩2,749 | ₩2,548 | ₩2,735 | -0.49% | 604.4만 |
|---|
| 2026.07.14 | ₩2,749 | ₩2,825 | ₩2,695 | ₩2,695 | -1.95% | 1.9만 |
|---|
| 2026.07.13 | ₩2,856 | ₩2,856 | ₩2,722 | ₩2,789 | -2.35% | 2.2만 |
|---|
| 2026.07.10 | ₩2,789 | ₩2,910 | ₩2,789 | ₩2,823 | +1.20% | 7.9만 |
|---|
| 2026.07.09 | ₩2,802 | ₩2,802 | ₩2,695 | ₩2,749 | -1.91% | 1.1만 |
|---|
| 2026.07.08 | ₩2,776 | ₩2,816 | ₩2,695 | ₩2,749 | -0.97% | 3.4만 |
|---|
| 2026.07.07 | ₩2,883 | ₩2,883 | ₩2,709 | ₩2,722 | -5.58% | 2만 |
|---|
| 2026.07.06 | ₩2,789 | ₩2,816 | ₩2,709 | ₩2,749 | -1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩2,870 | ₩2,883 | ₩2,762 | ₩2,802 | -2.34% | 2.3만 |
|---|
| 2026.07.01 | ₩2,789 | ₩2,937 | ₩2,789 | ₩2,883 | +3.37% | 3.5만 |
|---|
| 2026.06.30 | ₩2,742 | ₩2,883 | ₩2,695 | ₩2,870 | +4.65% | 3.4만 |
|---|
| 2026.06.29 | ₩2,870 | ₩2,923 | ₩2,588 | ₩2,749 | -4.21% | 13.5만 |
|---|
| 2026.06.26 | ₩2,682 | ₩2,883 | ₩2,588 | ₩2,829 | +5.50% | 17.4만 |
|---|
| 2026.06.25 | ₩2,682 | ₩2,765 | ₩2,548 | ₩2,588 | -3.50% | 3.3만 |
|---|
| 2026.06.24 | ₩2,642 | ₩2,722 | ₩2,615 | ₩2,655 | +0.51% | 5.1만 |
|---|
| 2026.06.23 | ₩2,802 | ₩2,936 | ₩2,642 | ₩2,682 | -4.31% | 7.5만 |
|---|
| 2026.06.22 | ₩2,789 | ₩2,937 | ₩2,695 | ₩2,749 | -1.44% | 14.6만 |
|---|
| 2026.06.18 | ₩2,709 | ₩2,856 | ₩2,414 | ₩2,776 | +2.48% | 12.5만 |
|---|
| 2026.06.17 | ₩2,735 | ₩2,843 | ₩2,682 | ₩2,709 | -0.98% | 3.1만 |
|---|
| 2026.06.16 | ₩2,856 | ₩2,856 | ₩2,682 | ₩2,749 | -3.76% | 3.1만 |
|---|
| 2026.06.15 | ₩2,910 | ₩2,990 | ₩2,776 | ₩2,789 | -4.15% | 4.3만 |
|---|
| 2026.06.12 | ₩3,010 | ₩3,010 | ₩2,849 | ₩2,896 | -3.79% | 3.7만 |
|---|
| 2026.06.11 | ₩3,077 | ₩3,118 | ₩2,876 | ₩2,990 | -2.83% | 21.3만 |
|---|
| 2026.06.10 | ₩3,178 | ₩3,191 | ₩3,004 | ₩3,004 | -5.49% | 2.1만 |
|---|
| 2026.06.09 | ₩3,097 | ₩3,285 | ₩2,950 | ₩3,057 | -1.30% | 6.2만 |
|---|
| 2026.06.08 | ₩3,245 | ₩3,406 | ₩3,097 | ₩3,138 | -3.31% | 13.2만 |
|---|
| 2026.06.05 | ₩3,325 | ₩3,476 | ₩3,178 | ₩3,299 | -0.81% | 10.2만 |
|---|
| 2026.06.04 | ₩3,185 | ₩3,486 | ₩3,097 | ₩3,245 | +1.89% | 10만 |
|---|
| 2026.06.03 | ₩3,206 | ₩3,206 | ₩3,084 | ₩3,084 | -3.82% | 1.6만 |
|---|
| 2026.06.02 | ₩3,057 | ₩3,196 | ₩2,977 | ₩3,179 | +3.98% | 3.4만 |
|---|
| 2026.06.01 | ₩2,950 | ₩3,218 | ₩2,950 | ₩3,151 | +6.82% | 4.3만 |
|---|
| 2026.05.29 | ₩2,923 | ₩3,036 | ₩2,923 | ₩2,923 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩3,017 | ₩3,218 | ₩2,729 | ₩2,856 | -5.33% | 4.6만 |
|---|
| 2026.05.27 | ₩3,057 | ₩3,071 | ₩2,923 | ₩2,990 | -2.19% | 2.1만 |
|---|
| 2026.05.26 | ₩3,165 | ₩3,244 | ₩2,937 | ₩3,071 | -2.97% | 5.4만 |
|---|
| 2026.05.22 | ₩3,084 | ₩3,317 | ₩3,057 | ₩3,191 | +3.48% | 1만 |
|---|
| 2026.05.21 | ₩3,084 | ₩3,218 | ₩2,977 | ₩3,084 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,097 | ₩3,313 | ₩3,017 | ₩3,084 | -0.43% | 3.1만 |
|---|
| 2026.05.19 | ₩3,252 | ₩3,325 | ₩3,138 | ₩3,178 | -2.27% | 1.2만 |
|---|
| 2026.05.18 | ₩3,471 | ₩3,471 | ₩3,151 | ₩3,232 | -6.91% | 1.9만 |
|---|
| 2026.05.15 | ₩3,218 | ₩3,446 | ₩3,218 | ₩3,245 | +0.83% | 5.1만 |
|---|
| 2026.05.14 | ₩3,325 | ₩3,460 | ₩3,232 | ₩3,459 | +4.02% | 5.3만 |
|---|
| 2026.05.13 | ₩3,272 | ₩3,607 | ₩3,151 | ₩3,366 | +2.86% | 5.1만 |
|---|
| 2026.05.12 | ₩3,446 | ₩3,486 | ₩3,272 | ₩3,352 | -2.72% | 4.2만 |
|---|
| 2026.05.11 | ₩3,460 | ₩3,687 | ₩3,274 | ₩3,325 | -3.88% | 5만 |
|---|
| 2026.05.08 | ₩3,369 | ₩3,446 | ₩3,312 | ₩3,414 | +1.35% | 1.6만 |
|---|
| 2026.05.07 | ₩3,446 | ₩3,614 | ₩3,312 | ₩3,538 | +2.66% | 3.2만 |
|---|
| 2026.05.06 | ₩3,575 | ₩3,580 | ₩3,460 | ₩3,486 | -2.48% | 3.4만 |
|---|
| 2026.05.05 | ₩3,641 | ₩3,641 | ₩3,433 | ₩3,527 | -3.13% | 3.7만 |
|---|
| 2026.05.04 | ₩3,496 | ₩3,741 | ₩3,419 | ₩3,540 | +1.27% | 2.5만 |
|---|
| 2026.05.01 | ₩3,500 | ₩3,755 | ₩3,500 | ₩3,687 | +5.36% | 4.1만 |
|---|
| 2026.04.30 | ₩3,527 | ₩3,620 | ₩3,496 | ₩3,513 | -0.38% | 3.8만 |
|---|
| 2026.04.29 | ₩3,392 | ₩3,513 | ₩3,379 | ₩3,512 | +3.52% | 1.2만 |
|---|
| 2026.04.28 | ₩3,352 | ₩3,460 | ₩3,352 | ₩3,419 | +2.00% | 3만 |
|---|
| 2026.04.27 | ₩3,580 | ₩3,580 | ₩3,352 | ₩3,379 | -5.62% | 5만 |
|---|
| 2026.04.24 | ₩3,714 | ₩3,768 | ₩3,352 | ₩3,500 | -5.78% | 20만 |
|---|
| 2026.04.23 | ₩3,513 | ₩3,772 | ₩3,500 | ₩3,701 | +5.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,915 | ₩4,009 | ₩3,352 | ₩3,533 | -9.76% | 15.7만 |
|---|
| 2026.04.21 | ₩4,224 | ₩4,224 | ₩3,835 | ₩3,942 | -6.67% | 6.5만 |
|---|
| 2026.04.20 | ₩4,009 | ₩4,277 | ₩3,969 | ₩4,224 | +5.35% | 9.4만 |
|---|
| 2026.04.17 | ₩3,996 | ₩4,071 | ₩3,969 | ₩4,009 | +0.34% | 3.6만 |
|---|
| 2026.04.16 | ₩4,036 | ₩4,163 | ₩3,956 | ₩3,996 | -1.00% | 3.6만 |
|---|
| 2026.04.15 | ₩3,889 | ₩4,090 | ₩3,781 | ₩4,076 | +4.83% | 1.7만 |
|---|
| 2026.04.14 | ₩3,915 | ₩4,023 | ₩3,822 | ₩3,875 | -1.03% | 4만 |
|---|
| 2026.04.13 | ₩3,956 | ₩4,050 | ₩3,694 | ₩3,915 | -1.02% | 4.6만 |
|---|
| 2026.04.10 | ₩4,291 | ₩4,415 | ₩3,889 | ₩3,969 | -7.50% | 8.2만 |
|---|
| 2026.04.09 | ₩4,640 | ₩4,658 | ₩4,197 | ₩4,231 | -8.82% | 2.3만 |
|---|
| 2026.04.08 | ₩4,894 | ₩4,967 | ₩4,170 | ₩4,720 | -3.56% | 19.2만 |
|---|
| 2026.04.07 | ₩4,935 | ₩5,162 | ₩4,358 | ₩4,867 | -1.36% | 9.2만 |
|---|
| 2026.04.06 | ₩4,867 | ₩5,484 | ₩4,760 | ₩5,042 | +3.58% | 17.6만 |
|---|
| 2026.04.02 | ₩4,398 | ₩5,323 | ₩4,319 | ₩4,787 | +8.84% | 26.6만 |
|---|
| 2026.04.01 | ₩4,405 | ₩4,492 | ₩4,130 | ₩4,452 | +1.07% | 6.1만 |
|---|
| 2026.03.31 | ₩4,143 | ₩4,492 | ₩4,051 | ₩4,358 | +5.18% | 7.8만 |
|---|
| 2026.03.30 | ₩3,915 | ₩4,197 | ₩3,620 | ₩4,143 | +5.82% | 24.8만 |
|---|
| 2026.03.27 | ₩2,990 | ₩3,888 | ₩2,816 | ₩3,553 | +18.83% | 58만 |
|---|
| 2026.03.26 | ₩3,218 | ₩3,261 | ₩2,937 | ₩2,950 | -8.33% | 2.4만 |
|---|
| 2026.03.25 | ₩3,258 | ₩3,419 | ₩3,151 | ₩3,191 | -2.06% | 4만 |
|---|
| 2026.03.24 | ₩3,272 | ₩3,540 | ₩3,017 | ₩3,352 | +2.46% | 3.9만 |
|---|
| 2026.03.23 | ₩3,502 | ₩3,513 | ₩3,218 | ₩3,258 | -6.95% | 3.8만 |
|---|
| 2026.03.20 | ₩3,253 | ₩3,433 | ₩3,191 | ₩3,406 | +4.69% | 27.3만 |
|---|
| 2026.03.19 | ₩3,553 | ₩3,647 | ₩3,218 | ₩3,218 | -9.43% | 4.6만 |
|---|
| 2026.03.18 | ₩3,822 | ₩3,915 | ₩3,473 | ₩3,553 | -7.02% | 9.2만 |
|---|
| 2026.03.17 | ₩3,828 | ₩4,003 | ₩3,781 | ₩3,795 | -0.86% | 4.4만 |
|---|
| 2026.03.16 | ₩3,989 | ₩4,090 | ₩3,781 | ₩3,795 | -4.87% | 5.8만 |
|---|
| 2026.03.13 | ₩3,989 | ₩4,023 | ₩3,889 | ₩3,915 | -1.85% | 2.8만 |
|---|
| 2026.03.12 | ₩4,009 | ₩4,050 | ₩3,942 | ₩3,956 | -1.34% | 2.8만 |
|---|
| 2026.03.11 | ₩3,969 | ₩4,076 | ₩3,915 | ₩4,036 | +1.69% | 3만 |
|---|
| 2026.03.10 | ₩3,902 | ₩4,050 | ₩3,889 | ₩4,023 | +3.09% | 5.7만 |
|---|
| 2026.03.09 | ₩3,942 | ₩4,009 | ₩3,768 | ₩3,835 | -2.72% | 5.1만 |
|---|
| 2026.03.06 | ₩4,371 | ₩4,492 | ₩3,889 | ₩3,929 | -10.12% | 20.4만 |
|---|
| 2026.03.05 | ₩4,009 | ₩4,519 | ₩3,889 | ₩4,251 | +6.02% | 18.5만 |
|---|
| 2026.03.04 | ₩4,009 | ₩4,170 | ₩4,008 | ₩4,090 | +2.01% | 3.4만 |
|---|
| 2026.03.03 | ₩3,862 | ₩4,023 | ₩3,768 | ₩3,996 | +3.47% | 2.9만 |
|---|
| 2026.03.02 | ₩3,942 | ₩4,056 | ₩3,848 | ₩3,902 | -1.02% | 5.3만 |
|---|
| 2026.02.27 | ₩3,862 | ₩4,063 | ₩3,848 | ₩3,848 | -0.35% | 9.9천 |
|---|
| 2026.02.26 | ₩3,889 | ₩4,036 | ₩3,795 | ₩3,929 | +1.03% | 1.7만 |
|---|
| 2026.02.25 | ₩3,929 | ₩3,982 | ₩3,862 | ₩3,889 | -1.02% | 1.7만 |
|---|
| 2026.02.24 | ₩3,741 | ₩3,889 | ₩3,687 | ₩3,795 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩3,962 | ₩3,962 | ₩3,620 | ₩3,795 | -4.23% | 5.2만 |
|---|
| 2026.02.20 | ₩4,123 | ₩4,210 | ₩3,956 | ₩4,036 | -2.11% | 2.5만 |
|---|
| 2026.02.19 | ₩4,076 | ₩4,251 | ₩3,956 | ₩4,036 | -0.99% | 3.1만 |
|---|
| 2026.02.18 | ₩4,130 | ₩4,157 | ₩4,036 | ₩4,036 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩4,090 | ₩4,224 | ₩4,050 | ₩4,103 | +0.33% | 2.5만 |
|---|
| 2026.02.13 | ₩3,915 | ₩4,127 | ₩3,902 | ₩4,050 | +3.42% | 2.9만 |
|---|
| 2026.02.12 | ₩4,076 | ₩4,170 | ₩4,023 | ₩4,117 | +0.99% | 2.8만 |
|---|
| 2026.02.11 | ₩4,023 | ₩4,277 | ₩3,846 | ₩4,224 | +5.00% | 8.2만 |
|---|
| 2026.02.10 | ₩4,157 | ₩4,277 | ₩3,956 | ₩3,996 | -3.87% | 3.5만 |
|---|
| 2026.02.09 | ₩4,188 | ₩4,188 | ₩3,996 | ₩3,996 | -4.60% | 1.5만 |
|---|
| 2026.02.06 | ₩4,083 | ₩4,264 | ₩4,083 | ₩4,103 | +0.49% | 2.4만 |
|---|
| 2026.02.05 | ₩4,139 | ₩4,139 | ₩3,919 | ₩3,969 | -4.10% | 3.9만 |
|---|
| 2026.02.04 | ₩4,117 | ₩4,264 | ₩4,023 | ₩4,197 | +1.95% | 2.4만 |
|---|
| 2026.02.03 | ₩4,157 | ₩4,398 | ₩4,009 | ₩4,170 | +0.32% | 4.4만 |
|---|
| 2026.02.02 | ₩4,023 | ₩4,519 | ₩4,023 | ₩4,157 | +3.33% | 7만 |
|---|
| 2026.01.30 | ₩4,210 | ₩4,231 | ₩4,050 | ₩4,050 | -3.82% | 2.8만 |
|---|
| 2026.01.29 | ₩4,117 | ₩4,371 | ₩4,090 | ₩4,157 | +0.98% | 6.5만 |
|---|
| 2026.01.28 | ₩4,452 | ₩4,452 | ₩4,224 | ₩4,224 | -5.12% | 2만 |
|---|
| 2026.01.27 | ₩4,438 | ₩4,506 | ₩4,224 | ₩4,371 | -1.51% | 1.5만 |
|---|
| 2026.01.26 | ₩4,385 | ₩4,492 | ₩4,199 | ₩4,452 | +1.53% | 2.5만 |
|---|
| 2026.01.23 | ₩4,613 | ₩4,613 | ₩4,291 | ₩4,358 | -5.52% | 5만 |
|---|
| 2026.01.22 | ₩4,277 | ₩4,839 | ₩4,251 | ₩4,626 | +8.15% | 6.2만 |
|---|
| 2026.01.21 | ₩4,157 | ₩4,502 | ₩4,063 | ₩4,438 | +6.77% | 5.2만 |
|---|
| 2026.01.20 | ₩4,291 | ₩4,465 | ₩4,023 | ₩4,345 | +1.25% | 4.8만 |
|---|
| 2026.01.16 | ₩3,781 | ₩4,606 | ₩3,527 | ₩4,425 | +17.02% | 12.1만 |
|---|
| 2026.01.15 | ₩4,358 | ₩4,379 | ₩3,848 | ₩3,848 | -11.69% | 10.5만 |
|---|
| 2026.01.14 | ₩4,666 | ₩4,666 | ₩4,307 | ₩4,358 | -6.61% | 48.9만 |
|---|
| 2026.01.13 | ₩4,428 | ₩4,613 | ₩4,237 | ₩4,371 | -1.29% | 5.3만 |
|---|
| 2026.01.12 | ₩4,438 | ₩4,733 | ₩4,224 | ₩4,438 | 0.00% | 3.3만 |
|---|
| 2026.01.09 | ₩4,640 | ₩4,814 | ₩4,277 | ₩4,572 | -1.45% | 5.6만 |
|---|
| 2026.01.08 | ₩4,568 | ₩4,774 | ₩4,385 | ₩4,733 | +3.62% | 4.6만 |
|---|
| 2026.01.07 | ₩4,900 | ₩4,975 | ₩4,572 | ₩4,727 | -3.53% | 5만 |
|---|
| 2026.01.06 | ₩5,149 | ₩5,149 | ₩4,801 | ₩4,921 | -4.43% | 3.8만 |
|---|
| 2026.01.05 | ₩4,720 | ₩5,216 | ₩4,237 | ₩5,095 | +7.95% | 8.4만 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,841 | ₩4,345 | ₩4,546 | +2.73% | 3.7만 |
|---|
| 2025.12.31 | ₩4,117 | ₩4,760 | ₩4,090 | ₩4,331 | +5.21% | 4.1만 |
|---|
| 2025.12.30 | ₩4,776 | ₩4,906 | ₩4,036 | ₩4,036 | -15.50% | 11.1만 |
|---|
| 2025.12.29 | ₩4,787 | ₩5,015 | ₩4,505 | ₩4,693 | -1.96% | 4.2만 |
|---|
| 2025.12.26 | ₩4,881 | ₩4,988 | ₩4,653 | ₩4,935 | +1.10% | 3.1만 |
|---|
| 2025.12.24 | ₩5,116 | ₩5,685 | ₩4,760 | ₩5,035 | -1.57% | 3.7만 |
|---|
| 2025.12.23 | ₩5,243 | ₩5,404 | ₩5,095 | ₩5,337 | +1.79% | 2.1만 |
|---|
| 2025.12.22 | ₩5,109 | ₩5,927 | ₩5,095 | ₩5,310 | +3.94% | 3.7만 |
|---|
| 2025.12.19 | ₩5,109 | ₩5,900 | ₩5,109 | ₩5,632 | +10.24% | 21.6만 |
|---|
| 2025.12.18 | ₩4,277 | ₩5,015 | ₩4,277 | ₩5,015 | +17.24% | 9.1만 |
|---|
| 2025.12.17 | ₩4,050 | ₩4,787 | ₩3,942 | ₩4,277 | +5.63% | 6.9만 |
|---|
| 2025.12.16 | ₩4,090 | ₩4,492 | ₩4,090 | ₩4,157 | +1.64% | 3.6만 |
|---|
| 2025.12.15 | ₩4,948 | ₩4,948 | ₩3,982 | ₩4,023 | -18.70% | 14만 |
|---|
| 2025.12.12 | ₩6,208 | ₩6,208 | ₩5,042 | ₩5,055 | -18.57% | 3.8만 |
|---|
| 2025.12.11 | ₩5,565 | ₩6,316 | ₩5,565 | ₩6,074 | +9.16% | 7.2만 |
|---|
| 2025.12.10 | ₩4,975 | ₩5,766 | ₩4,975 | ₩5,632 | +13.21% | 4.8만 |
|---|
| 2025.12.09 | ₩5,055 | ₩5,142 | ₩4,989 | ₩5,095 | +0.80% | 4.4천 |
|---|
| 2025.12.08 | ₩5,136 | ₩5,250 | ₩4,894 | ₩5,002 | -2.61% | 2.6만 |
|---|
| 2025.12.05 | ₩5,002 | ₩5,538 | ₩5,002 | ₩5,095 | +1.88% | 1.1만 |
|---|
| 2025.12.04 | ₩5,598 | ₩5,632 | ₩5,176 | ₩5,176 | -7.54% | 1.9만 |
|---|
| 2025.12.03 | ₩5,122 | ₩5,551 | ₩5,109 | ₩5,404 | +5.50% | 7.1천 |
|---|
| 2025.12.02 | ₩5,558 | ₩5,558 | ₩5,069 | ₩5,069 | -8.81% | 9.2천 |
|---|
| 2025.12.01 | ₩4,988 | ₩5,519 | ₩4,988 | ₩5,173 | +3.71% | 1.3만 |
|---|
| 2025.11.28 | ₩4,968 | ₩5,059 | ₩4,851 | ₩4,989 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩4,948 | ₩4,961 | ₩4,693 | ₩4,747 | -4.07% | 1.4만 |
|---|
| 2025.11.25 | ₩5,015 | ₩5,122 | ₩4,626 | ₩4,981 | -0.67% | 4.1만 |
|---|
| 2025.11.24 | ₩4,644 | ₩5,270 | ₩4,644 | ₩5,149 | +10.89% | 2.1만 |
|---|
| 2025.11.21 | ₩4,988 | ₩4,988 | ₩4,425 | ₩4,747 | -4.84% | 2.7만 |
|---|
| 2025.11.20 | ₩5,283 | ₩5,297 | ₩4,935 | ₩4,935 | -6.60% | 1.8만 |
|---|
| 2025.11.19 | ₩5,588 | ₩5,873 | ₩4,800 | ₩5,162 | -7.62% | 6.5만 |
|---|
| 2025.11.18 | ₩5,109 | ₩5,725 | ₩5,089 | ₩5,471 | +7.09% | 5.4만 |
|---|
| 2025.11.17 | ₩5,256 | ₩5,431 | ₩4,995 | ₩5,095 | -3.06% | 2.8만 |
|---|
| 2025.11.14 | ₩5,417 | ₩5,511 | ₩5,183 | ₩5,310 | -1.98% | 2.9만 |
|---|
| 2025.11.13 | ₩6,034 | ₩6,047 | ₩5,471 | ₩5,578 | -7.56% | 3.8만 |
|---|
| 2025.11.12 | ₩6,021 | ₩6,115 | ₩5,498 | ₩5,954 | -1.11% | 6.3만 |
|---|
| 2025.11.11 | ₩5,971 | ₩5,993 | ₩5,820 | ₩5,866 | -1.75% | 1.6만 |
|---|
| 2025.11.10 | ₩6,275 | ₩6,316 | ₩5,900 | ₩6,021 | -4.06% | 4.3만 |
|---|
| 2025.11.07 | ₩5,793 | ₩6,436 | ₩5,793 | ₩6,168 | +6.48% | 4.1만 |
|---|
| 2025.11.06 | ₩5,793 | ₩6,182 | ₩5,578 | ₩5,659 | -2.31% | 1만 |
|---|
| 2025.11.05 | ₩5,873 | ₩6,369 | ₩5,732 | ₩6,034 | +2.74% | 8.4천 |
|---|
| 2025.11.04 | ₩6,101 | ₩6,329 | ₩5,793 | ₩5,900 | -3.30% | 2만 |
|---|
| 2025.11.03 | ₩6,007 | ₩6,208 | ₩5,766 | ₩6,155 | +2.46% | 2.3만 |
|---|
| 2025.10.31 | ₩5,833 | ₩6,047 | ₩5,759 | ₩6,047 | +3.68% | 1.6만 |
|---|
| 2025.10.30 | ₩5,833 | ₩6,155 | ₩5,699 | ₩5,887 | +0.92% | 3.3만 |
|---|
| 2025.10.29 | ₩6,182 | ₩6,379 | ₩5,846 | ₩5,980 | -3.25% | 3.3만 |
|---|
| 2025.10.28 | ₩5,672 | ₩6,973 | ₩5,672 | ₩6,342 | +11.82% | 26.4만 |
|---|
| 2025.10.27 | ₩6,195 | ₩6,302 | ₩5,632 | ₩5,685 | -8.23% | 19.2만 |
|---|
| 2025.10.24 | ₩4,559 | ₩6,302 | ₩4,559 | ₩6,074 | +33.24% | 61만 |
|---|
| 2025.10.23 | ₩4,465 | ₩4,611 | ₩4,210 | ₩4,465 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩4,318 | ₩4,472 | ₩4,237 | ₩4,304 | -0.31% | 4만 |
|---|
| 2025.10.21 | ₩4,398 | ₩4,425 | ₩4,212 | ₩4,264 | -3.05% | 2.3만 |
|---|
| 2025.10.20 | ₩4,197 | ₩4,586 | ₩4,076 | ₩4,492 | +7.03% | 3.3만 |
|---|
| 2025.10.17 | ₩3,976 | ₩4,170 | ₩3,755 | ₩4,092 | +2.92% | 1.5만 |
|---|
| 2025.10.16 | ₩4,304 | ₩4,304 | ₩3,687 | ₩3,808 | -11.53% | 7.9만 |
|---|
| 2025.10.15 | ₩4,492 | ₩4,583 | ₩4,291 | ₩4,358 | -2.99% | 4만 |
|---|
| 2025.10.14 | ₩4,626 | ₩4,961 | ₩4,291 | ₩4,505 | -2.61% | 2.9만 |
|---|
| 2025.10.13 | ₩4,935 | ₩4,935 | ₩4,036 | ₩4,532 | -8.15% | 7.4만 |
|---|
| 2025.10.10 | ₩4,733 | ₩4,988 | ₩4,666 | ₩4,988 | +5.38% | 4.2만 |
|---|