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 | ₩2,628 | ₩2,962 | ₩2,602 | ₩2,762 | +5.08% | 32.9만 |
| 2026.10.08 | ₩2,508 | ₩2,722 | ₩2,508 | ₩2,548 | +1.60% | 19.8만 |
| 2026.10.07 | ₩2,455 | ₩2,548 | ₩2,428 | ₩2,482 | +1.09% | 3.5만 |
| 2026.10.06 | ₩2,522 | ₩2,682 | ₩2,455 | ₩2,522 | 0.00% | 3.7만 |
| 2026.10.05 | ₩2,506 | ₩2,728 | ₩2,506 | ₩2,562 | +2.24% | 9.1만 |
| 2026.10.02 | ₩2,628 | ₩2,688 | ₩2,512 | ₩2,602 | -1.01% | 4.7만 |
| 2026.10.01 | ₩2,535 | ₩2,748 | ₩2,468 | ₩2,562 | +1.05% | 13.3만 |
| 2026.09.30 | ₩2,375 | ₩2,548 | ₩2,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,522 |
| +6.17% |
| 5.5만 |
| 2026.09.29 | ₩2,548 | ₩2,548 | ₩2,361 | ₩2,402 | -5.76% | 7.3만 |
|---|
| 2026.09.28 | ₩2,575 | ₩2,652 | ₩2,482 | ₩2,522 | -2.07% | 7.1만 |
|---|
| 2026.09.25 | ₩2,482 | ₩2,655 | ₩2,482 | ₩2,575 | +3.76% | 5만 |
|---|
| 2026.09.24 | ₩2,588 | ₩2,735 | ₩2,482 | ₩2,495 | -3.61% | 12.8만 |
|---|
| 2026.09.23 | ₩2,708 | ₩2,735 | ₩2,588 | ₩2,588 | -4.43% | 13.9만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,802 | ₩2,562 | ₩2,588 | -0.51% | 13만 |
|---|
| 2026.09.21 | ₩2,462 | ₩2,802 | ₩2,348 | ₩2,695 | +9.45% | 18만 |
|---|
| 2026.09.18 | ₩2,442 | ₩2,468 | ₩2,281 | ₩2,375 | -2.73% | 11.8만 |
|---|
| 2026.09.17 | ₩2,415 | ₩2,453 | ₩2,268 | ₩2,348 | -2.76% | 5.8만 |
|---|
| 2026.09.16 | ₩2,281 | ₩2,535 | ₩2,268 | ₩2,375 | +4.09% | 9.6만 |
|---|
| 2026.09.15 | ₩2,073 | ₩2,408 | ₩2,006 | ₩2,402 | +15.86% | 22.3만 |
|---|
| 2026.09.14 | ₩2,008 | ₩2,068 | ₩1,895 | ₩2,015 | +0.33% | 4.7만 |
|---|
| 2026.09.11 | ₩2,001 | ₩2,015 | ₩1,881 | ₩1,895 | -5.33% | 3.4만 |
|---|
| 2026.09.10 | ₩1,908 | ₩1,961 | ₩1,868 | ₩1,948 | +2.08% | 1.8만 |
|---|
| 2026.09.09 | ₩2,045 | ₩2,045 | ₩1,895 | ₩1,921 | -6.07% | 5.4만 |
|---|
| 2026.09.08 | ₩1,908 | ₩2,028 | ₩1,890 | ₩1,988 | +4.20% | 5만 |
|---|
| 2026.09.04 | ₩1,881 | ₩1,921 | ₩1,814 | ₩1,881 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩1,975 | ₩2,059 | ₩1,841 | ₩1,868 | -5.41% | 2.9만 |
|---|
| 2026.09.02 | ₩1,868 | ₩1,988 | ₩1,868 | ₩1,935 | +3.57% | 3.1만 |
|---|
| 2026.09.01 | ₩1,828 | ₩1,890 | ₩1,736 | ₩1,868 | +2.19% | 3.8만 |
|---|
| 2026.08.31 | ₩1,948 | ₩2,106 | ₩1,881 | ₩1,908 | -2.05% | 7.9만 |
|---|
| 2026.08.28 | ₩1,868 | ₩2,148 | ₩1,814 | ₩2,095 | +12.14% | 32.8만 |
|---|
| 2026.08.27 | ₩1,641 | ₩1,828 | ₩1,628 | ₩1,828 | +11.38% | 14.5만 |
|---|
| 2026.08.26 | ₩1,701 | ₩1,701 | ₩1,201 | ₩1,561 | -8.24% | 44.7만 |
|---|
| 2026.08.25 | ₩1,681 | ₩1,762 | ₩1,614 | ₩1,628 | -3.17% | 5.6만 |
|---|
| 2026.08.24 | ₩1,748 | ₩1,828 | ₩1,668 | ₩1,688 | -3.44% | 4.2만 |
|---|
| 2026.08.21 | ₩1,801 | ₩1,808 | ₩1,721 | ₩1,781 | -1.11% | 5.6만 |
|---|
| 2026.08.20 | ₩1,975 | ₩1,975 | ₩1,735 | ₩1,814 | -8.11% | 10.7만 |
|---|
| 2026.08.19 | ₩1,881 | ₩2,001 | ₩1,614 | ₩1,935 | +2.84% | 10.4만 |
|---|
| 2026.08.18 | ₩1,935 | ₩2,068 | ₩1,868 | ₩1,895 | -2.07% | 12.2만 |
|---|
| 2026.08.17 | ₩2,041 | ₩2,041 | ₩1,828 | ₩1,868 | -8.50% | 5.2만 |
|---|
| 2026.08.14 | ₩2,024 | ₩2,055 | ₩1,948 | ₩1,948 | -3.77% | 5만 |
|---|
| 2026.08.13 | ₩2,068 | ₩2,075 | ₩1,988 | ₩2,055 | -0.65% | 3.9만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,121 | ₩1,988 | ₩1,988 | -1.34% | 3.7만 |
|---|
| 2026.08.11 | ₩2,068 | ₩2,148 | ₩1,988 | ₩2,068 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩2,201 | ₩2,201 | ₩1,975 | ₩2,028 | -7.88% | 6.5만 |
|---|
| 2026.08.07 | ₩2,304 | ₩2,304 | ₩2,121 | ₩2,228 | -3.31% | 4.1만 |
|---|
| 2026.08.06 | ₩2,226 | ₩2,268 | ₩2,161 | ₩2,188 | -1.73% | 8.3만 |
|---|
| 2026.08.05 | ₩2,361 | ₩2,361 | ₩2,188 | ₩2,268 | -3.95% | 3.8만 |
|---|
| 2026.08.04 | ₩2,308 | ₩2,402 | ₩2,215 | ₩2,321 | +0.58% | 9.7만 |
|---|
| 2026.08.03 | ₩2,188 | ₩2,361 | ₩2,188 | ₩2,281 | +4.27% | 3.6만 |
|---|
| 2026.07.31 | ₩2,189 | ₩2,268 | ₩2,161 | ₩2,161 | -1.28% | 6.4만 |
|---|
| 2026.07.30 | ₩2,201 | ₩2,241 | ₩2,168 | ₩2,175 | -1.21% | 1.3만 |
|---|
| 2026.07.29 | ₩2,175 | ₩2,228 | ₩2,148 | ₩2,195 | +0.92% | 1.2만 |
|---|
| 2026.07.28 | ₩2,348 | ₩2,348 | ₩2,188 | ₩2,188 | -6.82% | 3.2만 |
|---|
| 2026.07.27 | ₩2,308 | ₩2,455 | ₩2,281 | ₩2,281 | -1.16% | 4.8만 |
|---|
| 2026.07.24 | ₩2,522 | ₩2,522 | ₩2,321 | ₩2,335 | -7.41% | 5만 |
|---|
| 2026.07.23 | ₩2,562 | ₩2,588 | ₩2,362 | ₩2,388 | -6.78% | 4.3만 |
|---|
| 2026.07.22 | ₩2,548 | ₩2,695 | ₩2,468 | ₩2,562 | +0.52% | 16.9만 |
|---|
| 2026.07.21 | ₩2,508 | ₩2,615 | ₩2,442 | ₩2,455 | -2.13% | 8.5만 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,682 | ₩2,428 | ₩2,535 | -1.55% | 11.4만 |
|---|
| 2026.07.17 | ₩2,228 | ₩2,615 | ₩2,176 | ₩2,588 | +16.17% | 38.9만 |
|---|
| 2026.07.16 | ₩2,442 | ₩2,521 | ₩2,148 | ₩2,215 | -9.29% | 49.7만 |
|---|
| 2026.07.15 | ₩2,735 | ₩2,735 | ₩2,535 | ₩2,722 | -0.49% | 604.4만 |
|---|
| 2026.07.14 | ₩2,735 | ₩2,811 | ₩2,682 | ₩2,682 | -1.95% | 1.9만 |
|---|
| 2026.07.13 | ₩2,842 | ₩2,842 | ₩2,708 | ₩2,775 | -2.35% | 2.2만 |
|---|
| 2026.07.10 | ₩2,775 | ₩2,895 | ₩2,775 | ₩2,808 | +1.20% | 7.9만 |
|---|
| 2026.07.09 | ₩2,788 | ₩2,788 | ₩2,682 | ₩2,735 | -1.91% | 1.1만 |
|---|
| 2026.07.08 | ₩2,762 | ₩2,802 | ₩2,682 | ₩2,735 | -0.97% | 3.4만 |
|---|
| 2026.07.07 | ₩2,868 | ₩2,868 | ₩2,695 | ₩2,708 | -5.58% | 2만 |
|---|
| 2026.07.06 | ₩2,775 | ₩2,802 | ₩2,695 | ₩2,735 | -1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩2,855 | ₩2,868 | ₩2,748 | ₩2,788 | -2.34% | 2.3만 |
|---|
| 2026.07.01 | ₩2,775 | ₩2,922 | ₩2,775 | ₩2,868 | +3.37% | 3.5만 |
|---|
| 2026.06.30 | ₩2,728 | ₩2,868 | ₩2,682 | ₩2,855 | +4.65% | 3.4만 |
|---|
| 2026.06.29 | ₩2,855 | ₩2,908 | ₩2,575 | ₩2,735 | -4.21% | 13.5만 |
|---|
| 2026.06.26 | ₩2,668 | ₩2,868 | ₩2,575 | ₩2,815 | +5.50% | 17.4만 |
|---|
| 2026.06.25 | ₩2,668 | ₩2,751 | ₩2,535 | ₩2,575 | -3.50% | 3.3만 |
|---|
| 2026.06.24 | ₩2,628 | ₩2,708 | ₩2,602 | ₩2,642 | +0.51% | 5.1만 |
|---|
| 2026.06.23 | ₩2,788 | ₩2,922 | ₩2,628 | ₩2,668 | -4.31% | 7.5만 |
|---|
| 2026.06.22 | ₩2,775 | ₩2,922 | ₩2,682 | ₩2,735 | -1.44% | 14.6만 |
|---|
| 2026.06.18 | ₩2,695 | ₩2,842 | ₩2,402 | ₩2,762 | +2.48% | 12.5만 |
|---|
| 2026.06.17 | ₩2,722 | ₩2,828 | ₩2,668 | ₩2,695 | -0.98% | 3.1만 |
|---|
| 2026.06.16 | ₩2,842 | ₩2,842 | ₩2,668 | ₩2,735 | -3.76% | 3.1만 |
|---|
| 2026.06.15 | ₩2,895 | ₩2,975 | ₩2,762 | ₩2,775 | -4.15% | 4.3만 |
|---|
| 2026.06.12 | ₩2,995 | ₩2,995 | ₩2,835 | ₩2,882 | -3.79% | 3.7만 |
|---|
| 2026.06.11 | ₩3,062 | ₩3,102 | ₩2,862 | ₩2,975 | -2.83% | 21.3만 |
|---|
| 2026.06.10 | ₩3,162 | ₩3,175 | ₩2,989 | ₩2,989 | -5.49% | 2.1만 |
|---|
| 2026.06.09 | ₩3,082 | ₩3,269 | ₩2,935 | ₩3,042 | -1.30% | 6.2만 |
|---|
| 2026.06.08 | ₩3,229 | ₩3,389 | ₩3,082 | ₩3,122 | -3.31% | 13.2만 |
|---|
| 2026.06.05 | ₩3,309 | ₩3,459 | ₩3,162 | ₩3,282 | -0.81% | 10.2만 |
|---|
| 2026.06.04 | ₩3,169 | ₩3,469 | ₩3,082 | ₩3,229 | +1.89% | 10만 |
|---|
| 2026.06.03 | ₩3,190 | ₩3,190 | ₩3,069 | ₩3,069 | -3.82% | 1.6만 |
|---|
| 2026.06.02 | ₩3,042 | ₩3,180 | ₩2,962 | ₩3,163 | +3.98% | 3.4만 |
|---|
| 2026.06.01 | ₩2,935 | ₩3,202 | ₩2,935 | ₩3,135 | +6.82% | 4.3만 |
|---|
| 2026.05.29 | ₩2,909 | ₩3,021 | ₩2,909 | ₩2,909 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩3,002 | ₩3,202 | ₩2,715 | ₩2,842 | -5.33% | 4.6만 |
|---|
| 2026.05.27 | ₩3,042 | ₩3,055 | ₩2,909 | ₩2,975 | -2.19% | 2.1만 |
|---|
| 2026.05.26 | ₩3,149 | ₩3,228 | ₩2,922 | ₩3,055 | -2.97% | 5.4만 |
|---|
| 2026.05.22 | ₩3,069 | ₩3,300 | ₩3,042 | ₩3,175 | +3.48% | 1만 |
|---|
| 2026.05.21 | ₩3,069 | ₩3,202 | ₩2,962 | ₩3,069 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,082 | ₩3,296 | ₩3,002 | ₩3,069 | -0.43% | 3.1만 |
|---|
| 2026.05.19 | ₩3,235 | ₩3,309 | ₩3,122 | ₩3,162 | -2.27% | 1.2만 |
|---|
| 2026.05.18 | ₩3,454 | ₩3,454 | ₩3,135 | ₩3,215 | -6.91% | 1.9만 |
|---|
| 2026.05.15 | ₩3,202 | ₩3,429 | ₩3,202 | ₩3,229 | +0.83% | 5.1만 |
|---|
| 2026.05.14 | ₩3,309 | ₩3,442 | ₩3,215 | ₩3,442 | +4.02% | 5.3만 |
|---|
| 2026.05.13 | ₩3,256 | ₩3,589 | ₩3,135 | ₩3,349 | +2.86% | 5.1만 |
|---|
| 2026.05.12 | ₩3,429 | ₩3,469 | ₩3,255 | ₩3,335 | -2.72% | 4.2만 |
|---|
| 2026.05.11 | ₩3,442 | ₩3,669 | ₩3,257 | ₩3,309 | -3.88% | 5만 |
|---|
| 2026.05.08 | ₩3,352 | ₩3,429 | ₩3,295 | ₩3,397 | +1.35% | 1.6만 |
|---|
| 2026.05.07 | ₩3,429 | ₩3,596 | ₩3,296 | ₩3,520 | +2.66% | 3.2만 |
|---|
| 2026.05.06 | ₩3,557 | ₩3,562 | ₩3,442 | ₩3,469 | -2.48% | 3.4만 |
|---|
| 2026.05.05 | ₩3,622 | ₩3,622 | ₩3,416 | ₩3,509 | -3.13% | 3.7만 |
|---|
| 2026.05.04 | ₩3,478 | ₩3,722 | ₩3,402 | ₩3,522 | +1.27% | 2.5만 |
|---|
| 2026.05.01 | ₩3,482 | ₩3,736 | ₩3,482 | ₩3,669 | +5.36% | 4.1만 |
|---|
| 2026.04.30 | ₩3,509 | ₩3,602 | ₩3,478 | ₩3,496 | -0.38% | 3.8만 |
|---|
| 2026.04.29 | ₩3,375 | ₩3,495 | ₩3,362 | ₩3,494 | +3.52% | 1.2만 |
|---|
| 2026.04.28 | ₩3,336 | ₩3,442 | ₩3,335 | ₩3,402 | +2.00% | 3만 |
|---|
| 2026.04.27 | ₩3,562 | ₩3,562 | ₩3,335 | ₩3,362 | -5.62% | 5만 |
|---|
| 2026.04.24 | ₩3,696 | ₩3,749 | ₩3,335 | ₩3,482 | -5.78% | 20만 |
|---|
| 2026.04.23 | ₩3,496 | ₩3,753 | ₩3,482 | ₩3,682 | +5.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,896 | ₩3,989 | ₩3,335 | ₩3,516 | -9.76% | 15.7만 |
|---|
| 2026.04.21 | ₩4,203 | ₩4,203 | ₩3,816 | ₩3,922 | -6.67% | 6.5만 |
|---|
| 2026.04.20 | ₩3,989 | ₩4,256 | ₩3,949 | ₩4,203 | +5.35% | 9.4만 |
|---|
| 2026.04.17 | ₩3,976 | ₩4,050 | ₩3,949 | ₩3,989 | +0.34% | 3.6만 |
|---|
| 2026.04.16 | ₩4,016 | ₩4,143 | ₩3,936 | ₩3,976 | -1.00% | 3.6만 |
|---|
| 2026.04.15 | ₩3,869 | ₩4,069 | ₩3,762 | ₩4,056 | +4.83% | 1.7만 |
|---|
| 2026.04.14 | ₩3,896 | ₩4,003 | ₩3,802 | ₩3,856 | -1.03% | 4만 |
|---|
| 2026.04.13 | ₩3,936 | ₩4,029 | ₩3,676 | ₩3,896 | -1.02% | 4.6만 |
|---|
| 2026.04.10 | ₩4,269 | ₩4,393 | ₩3,869 | ₩3,949 | -7.50% | 8.2만 |
|---|
| 2026.04.09 | ₩4,616 | ₩4,635 | ₩4,176 | ₩4,209 | -8.82% | 2.3만 |
|---|
| 2026.04.08 | ₩4,870 | ₩4,942 | ₩4,149 | ₩4,696 | -3.56% | 19.2만 |
|---|
| 2026.04.07 | ₩4,910 | ₩5,136 | ₩4,336 | ₩4,843 | -1.36% | 9.2만 |
|---|
| 2026.04.06 | ₩4,843 | ₩5,457 | ₩4,736 | ₩5,017 | +3.58% | 17.6만 |
|---|
| 2026.04.02 | ₩4,376 | ₩5,297 | ₩4,297 | ₩4,763 | +8.84% | 26.6만 |
|---|
| 2026.04.01 | ₩4,383 | ₩4,470 | ₩4,109 | ₩4,429 | +1.07% | 6.1만 |
|---|
| 2026.03.31 | ₩4,123 | ₩4,470 | ₩4,031 | ₩4,336 | +5.18% | 7.8만 |
|---|
| 2026.03.30 | ₩3,896 | ₩4,176 | ₩3,602 | ₩4,123 | +5.82% | 24.8만 |
|---|
| 2026.03.27 | ₩2,975 | ₩3,869 | ₩2,802 | ₩3,536 | +18.83% | 58만 |
|---|
| 2026.03.26 | ₩3,202 | ₩3,245 | ₩2,922 | ₩2,935 | -8.33% | 2.4만 |
|---|
| 2026.03.25 | ₩3,242 | ₩3,402 | ₩3,135 | ₩3,175 | -2.06% | 4만 |
|---|
| 2026.03.24 | ₩3,255 | ₩3,522 | ₩3,002 | ₩3,335 | +2.46% | 3.9만 |
|---|
| 2026.03.23 | ₩3,484 | ₩3,496 | ₩3,202 | ₩3,242 | -6.95% | 3.8만 |
|---|
| 2026.03.20 | ₩3,237 | ₩3,416 | ₩3,175 | ₩3,389 | +4.69% | 27.3만 |
|---|
| 2026.03.19 | ₩3,536 | ₩3,629 | ₩3,202 | ₩3,202 | -9.43% | 4.6만 |
|---|
| 2026.03.18 | ₩3,802 | ₩3,896 | ₩3,456 | ₩3,536 | -7.02% | 9.2만 |
|---|
| 2026.03.17 | ₩3,809 | ₩3,983 | ₩3,762 | ₩3,776 | -0.86% | 4.4만 |
|---|
| 2026.03.16 | ₩3,969 | ₩4,069 | ₩3,762 | ₩3,776 | -4.87% | 5.8만 |
|---|
| 2026.03.13 | ₩3,969 | ₩4,003 | ₩3,869 | ₩3,896 | -1.85% | 2.8만 |
|---|
| 2026.03.12 | ₩3,989 | ₩4,029 | ₩3,923 | ₩3,936 | -1.34% | 2.8만 |
|---|
| 2026.03.11 | ₩3,949 | ₩4,056 | ₩3,896 | ₩4,016 | +1.69% | 3만 |
|---|
| 2026.03.10 | ₩3,882 | ₩4,029 | ₩3,869 | ₩4,003 | +3.09% | 5.7만 |
|---|
| 2026.03.09 | ₩3,922 | ₩3,989 | ₩3,749 | ₩3,816 | -2.72% | 5.1만 |
|---|
| 2026.03.06 | ₩4,349 | ₩4,470 | ₩3,869 | ₩3,909 | -10.12% | 20.4만 |
|---|
| 2026.03.05 | ₩3,989 | ₩4,496 | ₩3,869 | ₩4,229 | +6.02% | 18.5만 |
|---|
| 2026.03.04 | ₩3,989 | ₩4,149 | ₩3,987 | ₩4,069 | +2.01% | 3.4만 |
|---|
| 2026.03.03 | ₩3,842 | ₩4,003 | ₩3,749 | ₩3,976 | +3.47% | 2.9만 |
|---|
| 2026.03.02 | ₩3,922 | ₩4,036 | ₩3,829 | ₩3,882 | -1.02% | 5.3만 |
|---|
| 2026.02.27 | ₩3,842 | ₩4,043 | ₩3,829 | ₩3,829 | -0.35% | 9.9천 |
|---|
| 2026.02.26 | ₩3,869 | ₩4,016 | ₩3,776 | ₩3,909 | +1.03% | 1.7만 |
|---|
| 2026.02.25 | ₩3,909 | ₩3,963 | ₩3,842 | ₩3,869 | -1.02% | 1.7만 |
|---|
| 2026.02.24 | ₩3,722 | ₩3,869 | ₩3,669 | ₩3,776 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩3,943 | ₩3,943 | ₩3,602 | ₩3,776 | -4.23% | 5.2만 |
|---|
| 2026.02.20 | ₩4,103 | ₩4,189 | ₩3,936 | ₩4,016 | -2.11% | 2.5만 |
|---|
| 2026.02.19 | ₩4,056 | ₩4,229 | ₩3,936 | ₩4,016 | -0.99% | 3.1만 |
|---|
| 2026.02.18 | ₩4,109 | ₩4,136 | ₩4,016 | ₩4,016 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩4,069 | ₩4,203 | ₩4,029 | ₩4,083 | +0.33% | 2.5만 |
|---|
| 2026.02.13 | ₩3,896 | ₩4,106 | ₩3,883 | ₩4,029 | +3.42% | 2.9만 |
|---|
| 2026.02.12 | ₩4,056 | ₩4,149 | ₩4,003 | ₩4,096 | +0.99% | 2.8만 |
|---|
| 2026.02.11 | ₩4,003 | ₩4,256 | ₩3,827 | ₩4,203 | +5.00% | 8.2만 |
|---|
| 2026.02.10 | ₩4,136 | ₩4,256 | ₩3,936 | ₩3,976 | -3.87% | 3.5만 |
|---|
| 2026.02.09 | ₩4,167 | ₩4,167 | ₩3,976 | ₩3,976 | -4.60% | 1.5만 |
|---|
| 2026.02.06 | ₩4,063 | ₩4,243 | ₩4,063 | ₩4,083 | +0.49% | 2.4만 |
|---|
| 2026.02.05 | ₩4,118 | ₩4,118 | ₩3,899 | ₩3,949 | -4.10% | 3.9만 |
|---|
| 2026.02.04 | ₩4,096 | ₩4,243 | ₩4,003 | ₩4,176 | +1.95% | 2.4만 |
|---|
| 2026.02.03 | ₩4,136 | ₩4,376 | ₩3,989 | ₩4,149 | +0.32% | 4.4만 |
|---|
| 2026.02.02 | ₩4,003 | ₩4,496 | ₩4,003 | ₩4,136 | +3.33% | 7만 |
|---|
| 2026.01.30 | ₩4,189 | ₩4,209 | ₩4,029 | ₩4,029 | -3.82% | 2.8만 |
|---|
| 2026.01.29 | ₩4,096 | ₩4,349 | ₩4,069 | ₩4,136 | +0.98% | 6.5만 |
|---|
| 2026.01.28 | ₩4,429 | ₩4,429 | ₩4,203 | ₩4,203 | -5.12% | 2만 |
|---|
| 2026.01.27 | ₩4,416 | ₩4,483 | ₩4,203 | ₩4,349 | -1.51% | 1.5만 |
|---|
| 2026.01.26 | ₩4,363 | ₩4,470 | ₩4,178 | ₩4,429 | +1.53% | 2.5만 |
|---|
| 2026.01.23 | ₩4,590 | ₩4,590 | ₩4,269 | ₩4,336 | -5.52% | 5만 |
|---|
| 2026.01.22 | ₩4,256 | ₩4,815 | ₩4,229 | ₩4,603 | +8.15% | 6.2만 |
|---|
| 2026.01.21 | ₩4,136 | ₩4,480 | ₩4,043 | ₩4,416 | +6.77% | 5.2만 |
|---|
| 2026.01.20 | ₩4,269 | ₩4,443 | ₩4,003 | ₩4,323 | +1.25% | 4.8만 |
|---|
| 2026.01.16 | ₩3,762 | ₩4,583 | ₩3,509 | ₩4,403 | +17.02% | 12.1만 |
|---|
| 2026.01.15 | ₩4,336 | ₩4,357 | ₩3,829 | ₩3,829 | -11.69% | 10.5만 |
|---|
| 2026.01.14 | ₩4,643 | ₩4,643 | ₩4,286 | ₩4,336 | -6.61% | 48.9만 |
|---|
| 2026.01.13 | ₩4,406 | ₩4,590 | ₩4,216 | ₩4,349 | -1.29% | 5.3만 |
|---|
| 2026.01.12 | ₩4,416 | ₩4,710 | ₩4,203 | ₩4,416 | 0.00% | 3.3만 |
|---|
| 2026.01.09 | ₩4,616 | ₩4,790 | ₩4,256 | ₩4,550 | -1.45% | 5.6만 |
|---|
| 2026.01.08 | ₩4,545 | ₩4,750 | ₩4,363 | ₩4,710 | +3.62% | 4.6만 |
|---|
| 2026.01.07 | ₩4,875 | ₩4,950 | ₩4,550 | ₩4,703 | -3.53% | 5만 |
|---|
| 2026.01.06 | ₩5,123 | ₩5,123 | ₩4,776 | ₩4,896 | -4.43% | 3.8만 |
|---|
| 2026.01.05 | ₩4,696 | ₩5,190 | ₩4,216 | ₩5,070 | +7.95% | 8.4만 |
|---|
| 2026.01.02 | ₩4,403 | ₩4,816 | ₩4,323 | ₩4,523 | +2.73% | 3.7만 |
|---|
| 2025.12.31 | ₩4,096 | ₩4,736 | ₩4,069 | ₩4,309 | +5.21% | 4.1만 |
|---|
| 2025.12.30 | ₩4,752 | ₩4,882 | ₩4,016 | ₩4,016 | -15.50% | 11.1만 |
|---|
| 2025.12.29 | ₩4,763 | ₩4,990 | ₩4,483 | ₩4,670 | -1.96% | 4.2만 |
|---|
| 2025.12.26 | ₩4,856 | ₩4,963 | ₩4,630 | ₩4,910 | +1.10% | 3.1만 |
|---|
| 2025.12.24 | ₩5,090 | ₩5,657 | ₩4,736 | ₩5,010 | -1.57% | 3.7만 |
|---|
| 2025.12.23 | ₩5,217 | ₩5,377 | ₩5,070 | ₩5,310 | +1.79% | 2.1만 |
|---|
| 2025.12.22 | ₩5,083 | ₩5,897 | ₩5,070 | ₩5,283 | +3.94% | 3.7만 |
|---|
| 2025.12.19 | ₩5,083 | ₩5,870 | ₩5,083 | ₩5,604 | +10.24% | 21.6만 |
|---|
| 2025.12.18 | ₩4,256 | ₩4,990 | ₩4,256 | ₩4,990 | +17.24% | 9.1만 |
|---|
| 2025.12.17 | ₩4,029 | ₩4,763 | ₩3,922 | ₩4,256 | +5.63% | 6.9만 |
|---|
| 2025.12.16 | ₩4,069 | ₩4,470 | ₩4,069 | ₩4,136 | +1.64% | 3.6만 |
|---|
| 2025.12.15 | ₩4,923 | ₩4,923 | ₩3,963 | ₩4,003 | -18.70% | 14만 |
|---|
| 2025.12.12 | ₩6,177 | ₩6,177 | ₩5,017 | ₩5,030 | -18.57% | 3.8만 |
|---|
| 2025.12.11 | ₩5,537 | ₩6,284 | ₩5,537 | ₩6,044 | +9.16% | 7.2만 |
|---|
| 2025.12.10 | ₩4,950 | ₩5,737 | ₩4,950 | ₩5,604 | +13.21% | 4.8만 |
|---|
| 2025.12.09 | ₩5,030 | ₩5,117 | ₩4,964 | ₩5,070 | +0.80% | 4.4천 |
|---|
| 2025.12.08 | ₩5,110 | ₩5,223 | ₩4,870 | ₩4,976 | -2.61% | 2.6만 |
|---|
| 2025.12.05 | ₩4,976 | ₩5,510 | ₩4,976 | ₩5,070 | +1.88% | 1.1만 |
|---|
| 2025.12.04 | ₩5,570 | ₩5,604 | ₩5,150 | ₩5,150 | -7.54% | 1.9만 |
|---|
| 2025.12.03 | ₩5,097 | ₩5,524 | ₩5,083 | ₩5,377 | +5.50% | 7.1천 |
|---|
| 2025.12.02 | ₩5,530 | ₩5,530 | ₩5,043 | ₩5,043 | -8.81% | 9.2천 |
|---|
| 2025.12.01 | ₩4,963 | ₩5,491 | ₩4,963 | ₩5,147 | +3.71% | 1.3만 |
|---|
| 2025.11.28 | ₩4,943 | ₩5,034 | ₩4,827 | ₩4,964 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩4,923 | ₩4,936 | ₩4,670 | ₩4,723 | -4.07% | 1.4만 |
|---|
| 2025.11.25 | ₩4,990 | ₩5,096 | ₩4,603 | ₩4,956 | -0.67% | 4.1만 |
|---|
| 2025.11.24 | ₩4,620 | ₩5,243 | ₩4,620 | ₩5,123 | +10.89% | 2.1만 |
|---|
| 2025.11.21 | ₩4,963 | ₩4,963 | ₩4,403 | ₩4,723 | -4.84% | 2.7만 |
|---|
| 2025.11.20 | ₩5,257 | ₩5,270 | ₩4,910 | ₩4,910 | -6.60% | 1.8만 |
|---|
| 2025.11.19 | ₩5,560 | ₩5,844 | ₩4,776 | ₩5,137 | -7.62% | 6.5만 |
|---|
| 2025.11.18 | ₩5,083 | ₩5,697 | ₩5,063 | ₩5,443 | +7.09% | 5.4만 |
|---|
| 2025.11.17 | ₩5,230 | ₩5,403 | ₩4,970 | ₩5,070 | -3.06% | 2.8만 |
|---|
| 2025.11.14 | ₩5,390 | ₩5,483 | ₩5,157 | ₩5,283 | -1.98% | 2.9만 |
|---|
| 2025.11.13 | ₩6,004 | ₩6,017 | ₩5,443 | ₩5,550 | -7.56% | 3.8만 |
|---|
| 2025.11.12 | ₩5,990 | ₩6,084 | ₩5,470 | ₩5,924 | -1.11% | 6.3만 |
|---|
| 2025.11.11 | ₩5,941 | ₩5,963 | ₩5,790 | ₩5,837 | -1.75% | 1.6만 |
|---|
| 2025.11.10 | ₩6,244 | ₩6,284 | ₩5,870 | ₩5,990 | -4.06% | 4.3만 |
|---|
| 2025.11.07 | ₩5,764 | ₩6,404 | ₩5,764 | ₩6,137 | +6.48% | 4.1만 |
|---|
| 2025.11.06 | ₩5,764 | ₩6,151 | ₩5,550 | ₩5,630 | -2.31% | 1만 |
|---|
| 2025.11.05 | ₩5,844 | ₩6,337 | ₩5,704 | ₩6,004 | +2.74% | 8.4천 |
|---|
| 2025.11.04 | ₩6,071 | ₩6,297 | ₩5,764 | ₩5,870 | -3.30% | 2만 |
|---|
| 2025.11.03 | ₩5,977 | ₩6,177 | ₩5,737 | ₩6,124 | +2.46% | 2.3만 |
|---|
| 2025.10.31 | ₩5,804 | ₩6,017 | ₩5,730 | ₩6,017 | +3.68% | 1.6만 |
|---|
| 2025.10.30 | ₩5,804 | ₩6,124 | ₩5,670 | ₩5,857 | +0.92% | 3.3만 |
|---|
| 2025.10.29 | ₩6,151 | ₩6,347 | ₩5,817 | ₩5,950 | -3.25% | 3.3만 |
|---|
| 2025.10.28 | ₩5,644 | ₩6,938 | ₩5,644 | ₩6,311 | +11.82% | 26.4만 |
|---|
| 2025.10.27 | ₩6,164 | ₩6,271 | ₩5,604 | ₩5,657 | -8.23% | 19.2만 |
|---|
| 2025.10.24 | ₩4,536 | ₩6,271 | ₩4,536 | ₩6,044 | +33.24% | 61만 |
|---|
| 2025.10.23 | ₩4,443 | ₩4,588 | ₩4,189 | ₩4,443 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩4,296 | ₩4,449 | ₩4,216 | ₩4,283 | -0.31% | 4만 |
|---|
| 2025.10.21 | ₩4,376 | ₩4,403 | ₩4,191 | ₩4,243 | -3.05% | 2.3만 |
|---|
| 2025.10.20 | ₩4,176 | ₩4,563 | ₩4,056 | ₩4,470 | +7.03% | 3.3만 |
|---|
| 2025.10.17 | ₩3,956 | ₩4,149 | ₩3,736 | ₩4,071 | +2.92% | 1.5만 |
|---|
| 2025.10.16 | ₩4,283 | ₩4,283 | ₩3,669 | ₩3,789 | -11.53% | 7.9만 |
|---|
| 2025.10.15 | ₩4,470 | ₩4,560 | ₩4,269 | ₩4,336 | -2.99% | 4만 |
|---|
| 2025.10.14 | ₩4,603 | ₩4,936 | ₩4,269 | ₩4,483 | -2.61% | 2.9만 |
|---|
| 2025.10.13 | ₩4,910 | ₩4,910 | ₩4,016 | ₩4,510 | -8.15% | 7.4만 |
|---|
| 2025.10.10 | ₩4,710 | ₩4,963 | ₩4,643 | ₩4,963 | +5.38% | 4.2만 |
|---|