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 | ₩2,629 | ₩2,963 | ₩2,603 | ₩2,763 | +5.08% | 32.9만 |
| 2026.10.08 | ₩2,509 | ₩2,723 | ₩2,509 | ₩2,549 | +1.60% | 19.8만 |
| 2026.10.07 | ₩2,456 | ₩2,549 | ₩2,429 | ₩2,483 | +1.09% | 3.5만 |
| 2026.10.06 | ₩2,523 | ₩2,683 | ₩2,456 | ₩2,523 | 0.00% | 3.7만 |
| 2026.10.05 | ₩2,507 | ₩2,730 | ₩2,507 | ₩2,563 | +2.24% | 9.1만 |
| 2026.10.02 | ₩2,629 | ₩2,689 | ₩2,513 | ₩2,603 | -1.01% | 4.7만 |
| 2026.10.01 | ₩2,536 | ₩2,750 | ₩2,469 | ₩2,563 | +1.05% | 13.3만 |
| 2026.09.30 | ₩2,376 | ₩2,549 | ₩2,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,523 |
| +6.17% |
| 5.5만 |
| 2026.09.29 | ₩2,549 | ₩2,549 | ₩2,362 | ₩2,402 | -5.76% | 7.3만 |
|---|
| 2026.09.28 | ₩2,576 | ₩2,654 | ₩2,483 | ₩2,523 | -2.07% | 7.1만 |
|---|
| 2026.09.25 | ₩2,483 | ₩2,656 | ₩2,483 | ₩2,576 | +3.76% | 5만 |
|---|
| 2026.09.24 | ₩2,589 | ₩2,736 | ₩2,483 | ₩2,496 | -3.61% | 12.8만 |
|---|
| 2026.09.23 | ₩2,709 | ₩2,736 | ₩2,589 | ₩2,589 | -4.43% | 13.9만 |
|---|
| 2026.09.22 | ₩2,603 | ₩2,803 | ₩2,563 | ₩2,589 | -0.51% | 13만 |
|---|
| 2026.09.21 | ₩2,463 | ₩2,803 | ₩2,349 | ₩2,696 | +9.45% | 18만 |
|---|
| 2026.09.18 | ₩2,443 | ₩2,469 | ₩2,282 | ₩2,376 | -2.73% | 11.8만 |
|---|
| 2026.09.17 | ₩2,416 | ₩2,454 | ₩2,269 | ₩2,349 | -2.76% | 5.8만 |
|---|
| 2026.09.16 | ₩2,282 | ₩2,536 | ₩2,269 | ₩2,376 | +4.09% | 9.6만 |
|---|
| 2026.09.15 | ₩2,074 | ₩2,409 | ₩2,007 | ₩2,402 | +15.86% | 22.3만 |
|---|
| 2026.09.14 | ₩2,009 | ₩2,069 | ₩1,895 | ₩2,015 | +0.33% | 4.7만 |
|---|
| 2026.09.11 | ₩2,002 | ₩2,015 | ₩1,882 | ₩1,895 | -5.33% | 3.4만 |
|---|
| 2026.09.10 | ₩1,909 | ₩1,962 | ₩1,869 | ₩1,949 | +2.08% | 1.8만 |
|---|
| 2026.09.09 | ₩2,046 | ₩2,046 | ₩1,895 | ₩1,922 | -6.07% | 5.4만 |
|---|
| 2026.09.08 | ₩1,909 | ₩2,029 | ₩1,890 | ₩1,989 | +4.20% | 5만 |
|---|
| 2026.09.04 | ₩1,882 | ₩1,922 | ₩1,815 | ₩1,882 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩1,975 | ₩2,060 | ₩1,842 | ₩1,869 | -5.41% | 2.9만 |
|---|
| 2026.09.02 | ₩1,869 | ₩1,989 | ₩1,869 | ₩1,935 | +3.57% | 3.1만 |
|---|
| 2026.09.01 | ₩1,829 | ₩1,891 | ₩1,737 | ₩1,869 | +2.19% | 3.8만 |
|---|
| 2026.08.31 | ₩1,949 | ₩2,107 | ₩1,882 | ₩1,909 | -2.05% | 7.9만 |
|---|
| 2026.08.28 | ₩1,869 | ₩2,149 | ₩1,815 | ₩2,096 | +12.14% | 32.8만 |
|---|
| 2026.08.27 | ₩1,642 | ₩1,829 | ₩1,628 | ₩1,829 | +11.38% | 14.5만 |
|---|
| 2026.08.26 | ₩1,702 | ₩1,702 | ₩1,201 | ₩1,562 | -8.24% | 44.7만 |
|---|
| 2026.08.25 | ₩1,682 | ₩1,762 | ₩1,615 | ₩1,628 | -3.17% | 5.6만 |
|---|
| 2026.08.24 | ₩1,748 | ₩1,829 | ₩1,668 | ₩1,688 | -3.44% | 4.2만 |
|---|
| 2026.08.21 | ₩1,802 | ₩1,809 | ₩1,722 | ₩1,782 | -1.11% | 5.6만 |
|---|
| 2026.08.20 | ₩1,975 | ₩1,975 | ₩1,735 | ₩1,815 | -8.11% | 10.7만 |
|---|
| 2026.08.19 | ₩1,882 | ₩2,002 | ₩1,615 | ₩1,935 | +2.84% | 10.4만 |
|---|
| 2026.08.18 | ₩1,935 | ₩2,069 | ₩1,869 | ₩1,895 | -2.07% | 12.2만 |
|---|
| 2026.08.17 | ₩2,042 | ₩2,042 | ₩1,829 | ₩1,869 | -8.50% | 5.2만 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,056 | ₩1,949 | ₩1,949 | -3.77% | 5만 |
|---|
| 2026.08.13 | ₩2,069 | ₩2,075 | ₩1,989 | ₩2,055 | -0.65% | 3.9만 |
|---|
| 2026.08.12 | ₩2,016 | ₩2,122 | ₩1,989 | ₩1,989 | -1.34% | 3.7만 |
|---|
| 2026.08.11 | ₩2,069 | ₩2,149 | ₩1,989 | ₩2,069 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩2,202 | ₩2,202 | ₩1,975 | ₩2,029 | -7.88% | 6.5만 |
|---|
| 2026.08.07 | ₩2,305 | ₩2,305 | ₩2,122 | ₩2,229 | -3.31% | 4.1만 |
|---|
| 2026.08.06 | ₩2,227 | ₩2,269 | ₩2,162 | ₩2,189 | -1.73% | 8.3만 |
|---|
| 2026.08.05 | ₩2,362 | ₩2,362 | ₩2,189 | ₩2,269 | -3.95% | 3.8만 |
|---|
| 2026.08.04 | ₩2,309 | ₩2,403 | ₩2,216 | ₩2,322 | +0.58% | 9.7만 |
|---|
| 2026.08.03 | ₩2,189 | ₩2,362 | ₩2,189 | ₩2,282 | +4.27% | 3.6만 |
|---|
| 2026.07.31 | ₩2,190 | ₩2,269 | ₩2,162 | ₩2,162 | -1.28% | 6.4만 |
|---|
| 2026.07.30 | ₩2,202 | ₩2,242 | ₩2,169 | ₩2,176 | -1.21% | 1.3만 |
|---|
| 2026.07.29 | ₩2,176 | ₩2,229 | ₩2,149 | ₩2,196 | +0.92% | 1.2만 |
|---|
| 2026.07.28 | ₩2,349 | ₩2,349 | ₩2,189 | ₩2,189 | -6.82% | 3.2만 |
|---|
| 2026.07.27 | ₩2,309 | ₩2,456 | ₩2,282 | ₩2,282 | -1.16% | 4.8만 |
|---|
| 2026.07.24 | ₩2,523 | ₩2,523 | ₩2,322 | ₩2,336 | -7.41% | 5만 |
|---|
| 2026.07.23 | ₩2,563 | ₩2,589 | ₩2,363 | ₩2,389 | -6.78% | 4.3만 |
|---|
| 2026.07.22 | ₩2,549 | ₩2,696 | ₩2,469 | ₩2,563 | +0.52% | 16.9만 |
|---|
| 2026.07.21 | ₩2,509 | ₩2,616 | ₩2,443 | ₩2,456 | -2.13% | 8.5만 |
|---|
| 2026.07.20 | ₩2,576 | ₩2,683 | ₩2,429 | ₩2,536 | -1.55% | 11.4만 |
|---|
| 2026.07.17 | ₩2,229 | ₩2,616 | ₩2,177 | ₩2,589 | +16.17% | 38.9만 |
|---|
| 2026.07.16 | ₩2,443 | ₩2,522 | ₩2,149 | ₩2,216 | -9.29% | 49.7만 |
|---|
| 2026.07.15 | ₩2,736 | ₩2,736 | ₩2,536 | ₩2,723 | -0.49% | 604.4만 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,812 | ₩2,683 | ₩2,683 | -1.95% | 1.9만 |
|---|
| 2026.07.13 | ₩2,843 | ₩2,843 | ₩2,709 | ₩2,776 | -2.35% | 2.2만 |
|---|
| 2026.07.10 | ₩2,776 | ₩2,896 | ₩2,776 | ₩2,810 | +1.20% | 7.9만 |
|---|
| 2026.07.09 | ₩2,790 | ₩2,790 | ₩2,683 | ₩2,736 | -1.91% | 1.1만 |
|---|
| 2026.07.08 | ₩2,763 | ₩2,803 | ₩2,683 | ₩2,736 | -0.97% | 3.4만 |
|---|
| 2026.07.07 | ₩2,870 | ₩2,870 | ₩2,696 | ₩2,709 | -5.58% | 2만 |
|---|
| 2026.07.06 | ₩2,776 | ₩2,803 | ₩2,696 | ₩2,736 | -1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩2,856 | ₩2,870 | ₩2,750 | ₩2,790 | -2.34% | 2.3만 |
|---|
| 2026.07.01 | ₩2,776 | ₩2,923 | ₩2,776 | ₩2,870 | +3.37% | 3.5만 |
|---|
| 2026.06.30 | ₩2,730 | ₩2,870 | ₩2,683 | ₩2,856 | +4.65% | 3.4만 |
|---|
| 2026.06.29 | ₩2,856 | ₩2,910 | ₩2,576 | ₩2,736 | -4.21% | 13.5만 |
|---|
| 2026.06.26 | ₩2,669 | ₩2,870 | ₩2,576 | ₩2,816 | +5.50% | 17.4만 |
|---|
| 2026.06.25 | ₩2,669 | ₩2,753 | ₩2,536 | ₩2,576 | -3.50% | 3.3만 |
|---|
| 2026.06.24 | ₩2,629 | ₩2,709 | ₩2,603 | ₩2,643 | +0.51% | 5.1만 |
|---|
| 2026.06.23 | ₩2,790 | ₩2,923 | ₩2,629 | ₩2,669 | -4.31% | 7.5만 |
|---|
| 2026.06.22 | ₩2,776 | ₩2,923 | ₩2,683 | ₩2,736 | -1.44% | 14.6만 |
|---|
| 2026.06.18 | ₩2,696 | ₩2,843 | ₩2,402 | ₩2,763 | +2.48% | 12.5만 |
|---|
| 2026.06.17 | ₩2,723 | ₩2,829 | ₩2,669 | ₩2,696 | -0.98% | 3.1만 |
|---|
| 2026.06.16 | ₩2,843 | ₩2,843 | ₩2,669 | ₩2,736 | -3.76% | 3.1만 |
|---|
| 2026.06.15 | ₩2,896 | ₩2,976 | ₩2,763 | ₩2,776 | -4.15% | 4.3만 |
|---|
| 2026.06.12 | ₩2,996 | ₩2,996 | ₩2,836 | ₩2,883 | -3.79% | 3.7만 |
|---|
| 2026.06.11 | ₩3,063 | ₩3,103 | ₩2,863 | ₩2,976 | -2.83% | 21.3만 |
|---|
| 2026.06.10 | ₩3,163 | ₩3,177 | ₩2,990 | ₩2,990 | -5.49% | 2.1만 |
|---|
| 2026.06.09 | ₩3,083 | ₩3,270 | ₩2,936 | ₩3,043 | -1.30% | 6.2만 |
|---|
| 2026.06.08 | ₩3,230 | ₩3,390 | ₩3,083 | ₩3,123 | -3.31% | 13.2만 |
|---|
| 2026.06.05 | ₩3,310 | ₩3,460 | ₩3,163 | ₩3,283 | -0.81% | 10.2만 |
|---|
| 2026.06.04 | ₩3,170 | ₩3,470 | ₩3,083 | ₩3,230 | +1.89% | 10만 |
|---|
| 2026.06.03 | ₩3,192 | ₩3,192 | ₩3,070 | ₩3,070 | -3.82% | 1.6만 |
|---|
| 2026.06.02 | ₩3,043 | ₩3,181 | ₩2,963 | ₩3,164 | +3.98% | 3.4만 |
|---|
| 2026.06.01 | ₩2,936 | ₩3,203 | ₩2,936 | ₩3,137 | +6.82% | 4.3만 |
|---|
| 2026.05.29 | ₩2,910 | ₩3,022 | ₩2,910 | ₩2,910 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩3,003 | ₩3,203 | ₩2,716 | ₩2,843 | -5.33% | 4.6만 |
|---|
| 2026.05.27 | ₩3,043 | ₩3,056 | ₩2,910 | ₩2,976 | -2.19% | 2.1만 |
|---|
| 2026.05.26 | ₩3,150 | ₩3,229 | ₩2,923 | ₩3,057 | -2.97% | 5.4만 |
|---|
| 2026.05.22 | ₩3,070 | ₩3,301 | ₩3,043 | ₩3,177 | +3.48% | 1만 |
|---|
| 2026.05.21 | ₩3,070 | ₩3,203 | ₩2,963 | ₩3,070 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,083 | ₩3,297 | ₩3,003 | ₩3,070 | -0.43% | 3.1만 |
|---|
| 2026.05.19 | ₩3,237 | ₩3,310 | ₩3,123 | ₩3,163 | -2.27% | 1.2만 |
|---|
| 2026.05.18 | ₩3,455 | ₩3,455 | ₩3,137 | ₩3,217 | -6.91% | 1.9만 |
|---|
| 2026.05.15 | ₩3,203 | ₩3,430 | ₩3,203 | ₩3,230 | +0.83% | 5.1만 |
|---|
| 2026.05.14 | ₩3,310 | ₩3,444 | ₩3,217 | ₩3,443 | +4.02% | 5.3만 |
|---|
| 2026.05.13 | ₩3,257 | ₩3,590 | ₩3,137 | ₩3,350 | +2.86% | 5.1만 |
|---|
| 2026.05.12 | ₩3,430 | ₩3,470 | ₩3,257 | ₩3,337 | -2.72% | 4.2만 |
|---|
| 2026.05.11 | ₩3,444 | ₩3,670 | ₩3,259 | ₩3,310 | -3.88% | 5만 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,430 | ₩3,297 | ₩3,398 | +1.35% | 1.6만 |
|---|
| 2026.05.07 | ₩3,430 | ₩3,597 | ₩3,297 | ₩3,522 | +2.66% | 3.2만 |
|---|
| 2026.05.06 | ₩3,558 | ₩3,564 | ₩3,444 | ₩3,470 | -2.48% | 3.4만 |
|---|
| 2026.05.05 | ₩3,624 | ₩3,624 | ₩3,417 | ₩3,510 | -3.13% | 3.7만 |
|---|
| 2026.05.04 | ₩3,479 | ₩3,724 | ₩3,404 | ₩3,524 | +1.27% | 2.5만 |
|---|
| 2026.05.01 | ₩3,484 | ₩3,737 | ₩3,484 | ₩3,670 | +5.36% | 4.1만 |
|---|
| 2026.04.30 | ₩3,510 | ₩3,604 | ₩3,480 | ₩3,497 | -0.38% | 3.8만 |
|---|
| 2026.04.29 | ₩3,377 | ₩3,497 | ₩3,363 | ₩3,496 | +3.52% | 1.2만 |
|---|
| 2026.04.28 | ₩3,337 | ₩3,444 | ₩3,337 | ₩3,404 | +2.00% | 3만 |
|---|
| 2026.04.27 | ₩3,564 | ₩3,564 | ₩3,337 | ₩3,363 | -5.62% | 5만 |
|---|
| 2026.04.24 | ₩3,697 | ₩3,750 | ₩3,337 | ₩3,484 | -5.78% | 20만 |
|---|
| 2026.04.23 | ₩3,497 | ₩3,755 | ₩3,484 | ₩3,684 | +5.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,897 | ₩3,991 | ₩3,337 | ₩3,517 | -9.76% | 15.7만 |
|---|
| 2026.04.21 | ₩4,204 | ₩4,204 | ₩3,817 | ₩3,924 | -6.67% | 6.5만 |
|---|
| 2026.04.20 | ₩3,991 | ₩4,258 | ₩3,951 | ₩4,204 | +5.35% | 9.4만 |
|---|
| 2026.04.17 | ₩3,977 | ₩4,052 | ₩3,951 | ₩3,991 | +0.34% | 3.6만 |
|---|
| 2026.04.16 | ₩4,018 | ₩4,144 | ₩3,938 | ₩3,977 | -1.00% | 3.6만 |
|---|
| 2026.04.15 | ₩3,871 | ₩4,071 | ₩3,764 | ₩4,058 | +4.83% | 1.7만 |
|---|
| 2026.04.14 | ₩3,897 | ₩4,004 | ₩3,804 | ₩3,857 | -1.03% | 4만 |
|---|
| 2026.04.13 | ₩3,937 | ₩4,031 | ₩3,677 | ₩3,897 | -1.02% | 4.6만 |
|---|
| 2026.04.10 | ₩4,271 | ₩4,395 | ₩3,871 | ₩3,951 | -7.50% | 8.2만 |
|---|
| 2026.04.09 | ₩4,618 | ₩4,637 | ₩4,178 | ₩4,211 | -8.82% | 2.3만 |
|---|
| 2026.04.08 | ₩4,872 | ₩4,944 | ₩4,151 | ₩4,698 | -3.56% | 19.2만 |
|---|
| 2026.04.07 | ₩4,912 | ₩5,139 | ₩4,338 | ₩4,845 | -1.36% | 9.2만 |
|---|
| 2026.04.06 | ₩4,845 | ₩5,459 | ₩4,738 | ₩5,019 | +3.58% | 17.6만 |
|---|
| 2026.04.02 | ₩4,378 | ₩5,299 | ₩4,299 | ₩4,765 | +8.84% | 26.6만 |
|---|
| 2026.04.01 | ₩4,384 | ₩4,471 | ₩4,111 | ₩4,431 | +1.07% | 6.1만 |
|---|
| 2026.03.31 | ₩4,124 | ₩4,471 | ₩4,033 | ₩4,338 | +5.18% | 7.8만 |
|---|
| 2026.03.30 | ₩3,897 | ₩4,178 | ₩3,604 | ₩4,124 | +5.82% | 24.8만 |
|---|
| 2026.03.27 | ₩2,976 | ₩3,871 | ₩2,803 | ₩3,537 | +18.83% | 58만 |
|---|
| 2026.03.26 | ₩3,203 | ₩3,246 | ₩2,923 | ₩2,936 | -8.33% | 2.4만 |
|---|
| 2026.03.25 | ₩3,243 | ₩3,404 | ₩3,137 | ₩3,177 | -2.06% | 4만 |
|---|
| 2026.03.24 | ₩3,257 | ₩3,524 | ₩3,003 | ₩3,337 | +2.46% | 3.9만 |
|---|
| 2026.03.23 | ₩3,486 | ₩3,497 | ₩3,203 | ₩3,243 | -6.95% | 3.8만 |
|---|
| 2026.03.20 | ₩3,238 | ₩3,417 | ₩3,177 | ₩3,390 | +4.69% | 27.3만 |
|---|
| 2026.03.19 | ₩3,537 | ₩3,630 | ₩3,203 | ₩3,203 | -9.43% | 4.6만 |
|---|
| 2026.03.18 | ₩3,804 | ₩3,897 | ₩3,457 | ₩3,537 | -7.02% | 9.2만 |
|---|
| 2026.03.17 | ₩3,810 | ₩3,984 | ₩3,764 | ₩3,777 | -0.86% | 4.4만 |
|---|
| 2026.03.16 | ₩3,971 | ₩4,071 | ₩3,764 | ₩3,777 | -4.87% | 5.8만 |
|---|
| 2026.03.13 | ₩3,971 | ₩4,004 | ₩3,871 | ₩3,897 | -1.85% | 2.8만 |
|---|
| 2026.03.12 | ₩3,991 | ₩4,031 | ₩3,924 | ₩3,937 | -1.34% | 2.8만 |
|---|
| 2026.03.11 | ₩3,951 | ₩4,058 | ₩3,897 | ₩4,018 | +1.69% | 3만 |
|---|
| 2026.03.10 | ₩3,884 | ₩4,031 | ₩3,871 | ₩4,004 | +3.09% | 5.7만 |
|---|
| 2026.03.09 | ₩3,924 | ₩3,991 | ₩3,751 | ₩3,817 | -2.72% | 5.1만 |
|---|
| 2026.03.06 | ₩4,351 | ₩4,471 | ₩3,871 | ₩3,911 | -10.12% | 20.4만 |
|---|
| 2026.03.05 | ₩3,991 | ₩4,498 | ₩3,871 | ₩4,231 | +6.02% | 18.5만 |
|---|
| 2026.03.04 | ₩3,991 | ₩4,151 | ₩3,989 | ₩4,071 | +2.01% | 3.4만 |
|---|
| 2026.03.03 | ₩3,844 | ₩4,004 | ₩3,751 | ₩3,977 | +3.47% | 2.9만 |
|---|
| 2026.03.02 | ₩3,924 | ₩4,038 | ₩3,831 | ₩3,884 | -1.02% | 5.3만 |
|---|
| 2026.02.27 | ₩3,844 | ₩4,044 | ₩3,831 | ₩3,831 | -0.35% | 9.9천 |
|---|
| 2026.02.26 | ₩3,871 | ₩4,018 | ₩3,777 | ₩3,911 | +1.03% | 1.7만 |
|---|
| 2026.02.25 | ₩3,911 | ₩3,964 | ₩3,844 | ₩3,871 | -1.02% | 1.7만 |
|---|
| 2026.02.24 | ₩3,724 | ₩3,871 | ₩3,670 | ₩3,777 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩3,944 | ₩3,944 | ₩3,604 | ₩3,777 | -4.23% | 5.2만 |
|---|
| 2026.02.20 | ₩4,104 | ₩4,191 | ₩3,937 | ₩4,018 | -2.11% | 2.5만 |
|---|
| 2026.02.19 | ₩4,058 | ₩4,231 | ₩3,937 | ₩4,018 | -0.99% | 3.1만 |
|---|
| 2026.02.18 | ₩4,111 | ₩4,138 | ₩4,018 | ₩4,018 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩4,071 | ₩4,204 | ₩4,031 | ₩4,084 | +0.33% | 2.5만 |
|---|
| 2026.02.13 | ₩3,897 | ₩4,108 | ₩3,884 | ₩4,031 | +3.42% | 2.9만 |
|---|
| 2026.02.12 | ₩4,058 | ₩4,151 | ₩4,004 | ₩4,098 | +0.99% | 2.8만 |
|---|
| 2026.02.11 | ₩4,004 | ₩4,258 | ₩3,829 | ₩4,204 | +5.00% | 8.2만 |
|---|
| 2026.02.10 | ₩4,138 | ₩4,258 | ₩3,937 | ₩3,977 | -3.87% | 3.5만 |
|---|
| 2026.02.09 | ₩4,169 | ₩4,169 | ₩3,977 | ₩3,977 | -4.60% | 1.5만 |
|---|
| 2026.02.06 | ₩4,064 | ₩4,244 | ₩4,064 | ₩4,084 | +0.49% | 2.4만 |
|---|
| 2026.02.05 | ₩4,120 | ₩4,120 | ₩3,901 | ₩3,951 | -4.10% | 3.9만 |
|---|
| 2026.02.04 | ₩4,098 | ₩4,244 | ₩4,004 | ₩4,178 | +1.95% | 2.4만 |
|---|
| 2026.02.03 | ₩4,138 | ₩4,378 | ₩3,991 | ₩4,151 | +0.32% | 4.4만 |
|---|
| 2026.02.02 | ₩4,004 | ₩4,498 | ₩4,004 | ₩4,138 | +3.33% | 7만 |
|---|
| 2026.01.30 | ₩4,191 | ₩4,211 | ₩4,031 | ₩4,031 | -3.82% | 2.8만 |
|---|
| 2026.01.29 | ₩4,098 | ₩4,351 | ₩4,071 | ₩4,138 | +0.98% | 6.5만 |
|---|
| 2026.01.28 | ₩4,431 | ₩4,431 | ₩4,204 | ₩4,204 | -5.12% | 2만 |
|---|
| 2026.01.27 | ₩4,418 | ₩4,485 | ₩4,204 | ₩4,351 | -1.51% | 1.5만 |
|---|
| 2026.01.26 | ₩4,365 | ₩4,472 | ₩4,180 | ₩4,431 | +1.53% | 2.5만 |
|---|
| 2026.01.23 | ₩4,591 | ₩4,591 | ₩4,271 | ₩4,338 | -5.52% | 5만 |
|---|
| 2026.01.22 | ₩4,258 | ₩4,817 | ₩4,231 | ₩4,605 | +8.15% | 6.2만 |
|---|
| 2026.01.21 | ₩4,138 | ₩4,481 | ₩4,044 | ₩4,418 | +6.77% | 5.2만 |
|---|
| 2026.01.20 | ₩4,271 | ₩4,445 | ₩4,004 | ₩4,324 | +1.25% | 4.8만 |
|---|
| 2026.01.16 | ₩3,764 | ₩4,585 | ₩3,510 | ₩4,405 | +17.02% | 12.1만 |
|---|
| 2026.01.15 | ₩4,338 | ₩4,359 | ₩3,831 | ₩3,831 | -11.69% | 10.5만 |
|---|
| 2026.01.14 | ₩4,645 | ₩4,645 | ₩4,287 | ₩4,338 | -6.61% | 48.9만 |
|---|
| 2026.01.13 | ₩4,408 | ₩4,591 | ₩4,218 | ₩4,351 | -1.29% | 5.3만 |
|---|
| 2026.01.12 | ₩4,418 | ₩4,712 | ₩4,204 | ₩4,418 | 0.00% | 3.3만 |
|---|
| 2026.01.09 | ₩4,618 | ₩4,792 | ₩4,258 | ₩4,551 | -1.45% | 5.6만 |
|---|
| 2026.01.08 | ₩4,547 | ₩4,752 | ₩4,365 | ₩4,712 | +3.62% | 4.6만 |
|---|
| 2026.01.07 | ₩4,877 | ₩4,952 | ₩4,551 | ₩4,705 | -3.53% | 5만 |
|---|
| 2026.01.06 | ₩5,125 | ₩5,125 | ₩4,778 | ₩4,898 | -4.43% | 3.8만 |
|---|
| 2026.01.05 | ₩4,698 | ₩5,192 | ₩4,218 | ₩5,072 | +7.95% | 8.4만 |
|---|
| 2026.01.02 | ₩4,405 | ₩4,818 | ₩4,324 | ₩4,525 | +2.73% | 3.7만 |
|---|
| 2025.12.31 | ₩4,098 | ₩4,738 | ₩4,071 | ₩4,311 | +5.21% | 4.1만 |
|---|
| 2025.12.30 | ₩4,754 | ₩4,884 | ₩4,018 | ₩4,018 | -15.50% | 11.1만 |
|---|
| 2025.12.29 | ₩4,765 | ₩4,992 | ₩4,485 | ₩4,672 | -1.96% | 4.2만 |
|---|
| 2025.12.26 | ₩4,858 | ₩4,965 | ₩4,631 | ₩4,912 | +1.10% | 3.1만 |
|---|
| 2025.12.24 | ₩5,092 | ₩5,659 | ₩4,738 | ₩5,012 | -1.57% | 3.7만 |
|---|
| 2025.12.23 | ₩5,219 | ₩5,379 | ₩5,072 | ₩5,312 | +1.79% | 2.1만 |
|---|
| 2025.12.22 | ₩5,085 | ₩5,899 | ₩5,072 | ₩5,285 | +3.94% | 3.7만 |
|---|
| 2025.12.19 | ₩5,085 | ₩5,873 | ₩5,085 | ₩5,606 | +10.24% | 21.6만 |
|---|
| 2025.12.18 | ₩4,258 | ₩4,992 | ₩4,258 | ₩4,992 | +17.24% | 9.1만 |
|---|
| 2025.12.17 | ₩4,031 | ₩4,765 | ₩3,924 | ₩4,258 | +5.63% | 6.9만 |
|---|
| 2025.12.16 | ₩4,071 | ₩4,471 | ₩4,071 | ₩4,138 | +1.64% | 3.6만 |
|---|
| 2025.12.15 | ₩4,925 | ₩4,925 | ₩3,964 | ₩4,004 | -18.70% | 14만 |
|---|
| 2025.12.12 | ₩6,180 | ₩6,180 | ₩5,019 | ₩5,032 | -18.57% | 3.8만 |
|---|
| 2025.12.11 | ₩5,539 | ₩6,287 | ₩5,539 | ₩6,046 | +9.16% | 7.2만 |
|---|
| 2025.12.10 | ₩4,952 | ₩5,739 | ₩4,952 | ₩5,606 | +13.21% | 4.8만 |
|---|
| 2025.12.09 | ₩5,032 | ₩5,119 | ₩4,966 | ₩5,072 | +0.80% | 4.4천 |
|---|
| 2025.12.08 | ₩5,112 | ₩5,225 | ₩4,872 | ₩4,979 | -2.61% | 2.6만 |
|---|
| 2025.12.05 | ₩4,979 | ₩5,512 | ₩4,979 | ₩5,072 | +1.88% | 1.1만 |
|---|
| 2025.12.04 | ₩5,572 | ₩5,606 | ₩5,152 | ₩5,152 | -7.54% | 1.9만 |
|---|
| 2025.12.03 | ₩5,099 | ₩5,526 | ₩5,085 | ₩5,379 | +5.50% | 7.1천 |
|---|
| 2025.12.02 | ₩5,532 | ₩5,532 | ₩5,045 | ₩5,045 | -8.81% | 9.2천 |
|---|
| 2025.12.01 | ₩4,965 | ₩5,493 | ₩4,965 | ₩5,149 | +3.71% | 1.3만 |
|---|
| 2025.11.28 | ₩4,945 | ₩5,036 | ₩4,828 | ₩4,966 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩4,925 | ₩4,938 | ₩4,672 | ₩4,725 | -4.07% | 1.4만 |
|---|
| 2025.11.25 | ₩4,992 | ₩5,098 | ₩4,605 | ₩4,958 | -0.67% | 4.1만 |
|---|
| 2025.11.24 | ₩4,622 | ₩5,245 | ₩4,622 | ₩5,125 | +10.89% | 2.1만 |
|---|
| 2025.11.21 | ₩4,965 | ₩4,965 | ₩4,405 | ₩4,725 | -4.84% | 2.7만 |
|---|
| 2025.11.20 | ₩5,259 | ₩5,272 | ₩4,912 | ₩4,912 | -6.60% | 1.8만 |
|---|
| 2025.11.19 | ₩5,562 | ₩5,846 | ₩4,778 | ₩5,139 | -7.62% | 6.5만 |
|---|
| 2025.11.18 | ₩5,085 | ₩5,699 | ₩5,065 | ₩5,446 | +7.09% | 5.4만 |
|---|
| 2025.11.17 | ₩5,232 | ₩5,406 | ₩4,972 | ₩5,072 | -3.06% | 2.8만 |
|---|
| 2025.11.14 | ₩5,392 | ₩5,486 | ₩5,159 | ₩5,285 | -1.98% | 2.9만 |
|---|
| 2025.11.13 | ₩6,006 | ₩6,020 | ₩5,446 | ₩5,552 | -7.56% | 3.8만 |
|---|
| 2025.11.12 | ₩5,993 | ₩6,087 | ₩5,472 | ₩5,926 | -1.11% | 6.3만 |
|---|
| 2025.11.11 | ₩5,943 | ₩5,965 | ₩5,793 | ₩5,839 | -1.75% | 1.6만 |
|---|
| 2025.11.10 | ₩6,246 | ₩6,287 | ₩5,873 | ₩5,993 | -4.06% | 4.3만 |
|---|
| 2025.11.07 | ₩5,766 | ₩6,407 | ₩5,766 | ₩6,140 | +6.48% | 4.1만 |
|---|
| 2025.11.06 | ₩5,766 | ₩6,153 | ₩5,552 | ₩5,633 | -2.31% | 1만 |
|---|
| 2025.11.05 | ₩5,846 | ₩6,340 | ₩5,706 | ₩6,006 | +2.74% | 8.4천 |
|---|
| 2025.11.04 | ₩6,073 | ₩6,300 | ₩5,766 | ₩5,873 | -3.30% | 2만 |
|---|
| 2025.11.03 | ₩5,980 | ₩6,180 | ₩5,739 | ₩6,126 | +2.46% | 2.3만 |
|---|
| 2025.10.31 | ₩5,806 | ₩6,020 | ₩5,733 | ₩6,020 | +3.68% | 1.6만 |
|---|
| 2025.10.30 | ₩5,806 | ₩6,126 | ₩5,673 | ₩5,859 | +0.92% | 3.3만 |
|---|
| 2025.10.29 | ₩6,153 | ₩6,350 | ₩5,819 | ₩5,953 | -3.25% | 3.3만 |
|---|
| 2025.10.28 | ₩5,646 | ₩6,941 | ₩5,646 | ₩6,313 | +11.82% | 26.4만 |
|---|
| 2025.10.27 | ₩6,166 | ₩6,273 | ₩5,606 | ₩5,659 | -8.23% | 19.2만 |
|---|
| 2025.10.24 | ₩4,538 | ₩6,273 | ₩4,538 | ₩6,046 | +33.24% | 61만 |
|---|
| 2025.10.23 | ₩4,445 | ₩4,589 | ₩4,191 | ₩4,445 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩4,298 | ₩4,451 | ₩4,218 | ₩4,284 | -0.31% | 4만 |
|---|
| 2025.10.21 | ₩4,378 | ₩4,404 | ₩4,193 | ₩4,244 | -3.05% | 2.3만 |
|---|
| 2025.10.20 | ₩4,178 | ₩4,565 | ₩4,058 | ₩4,471 | +7.03% | 3.3만 |
|---|
| 2025.10.17 | ₩3,957 | ₩4,151 | ₩3,737 | ₩4,073 | +2.92% | 1.5만 |
|---|
| 2025.10.16 | ₩4,284 | ₩4,284 | ₩3,670 | ₩3,791 | -11.53% | 7.9만 |
|---|
| 2025.10.15 | ₩4,471 | ₩4,562 | ₩4,271 | ₩4,338 | -2.99% | 4만 |
|---|
| 2025.10.14 | ₩4,605 | ₩4,938 | ₩4,271 | ₩4,485 | -2.61% | 2.9만 |
|---|
| 2025.10.13 | ₩4,912 | ₩4,912 | ₩4,018 | ₩4,511 | -8.15% | 7.4만 |
|---|
| 2025.10.10 | ₩4,712 | ₩4,965 | ₩4,645 | ₩4,965 | +5.38% | 4.2만 |
|---|