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 | ₩2,633 | ₩2,967 | ₩2,606 | ₩2,766 | +5.08% | 32.9만 |
| 2026.10.08 | ₩2,513 | ₩2,726 | ₩2,513 | ₩2,553 | +1.60% | 19.8만 |
| 2026.10.07 | ₩2,459 | ₩2,553 | ₩2,432 | ₩2,486 | +1.09% | 3.5만 |
| 2026.10.06 | ₩2,526 | ₩2,686 | ₩2,459 | ₩2,526 | 0.00% | 3.7만 |
| 2026.10.05 | ₩2,510 | ₩2,733 | ₩2,510 | ₩2,566 | +2.24% | 9.1만 |
| 2026.10.02 | ₩2,633 | ₩2,693 | ₩2,517 | ₩2,606 | -1.01% | 4.7만 |
| 2026.10.01 | ₩2,539 | ₩2,753 | ₩2,472 | ₩2,566 | +1.05% | 13.3만 |
| 2026.09.30 | ₩2,379 | ₩2,553 | ₩2,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,526 |
| +6.17% |
| 5.5만 |
| 2026.09.29 | ₩2,553 | ₩2,553 | ₩2,365 | ₩2,406 | -5.76% | 7.3만 |
|---|
| 2026.09.28 | ₩2,579 | ₩2,657 | ₩2,486 | ₩2,526 | -2.07% | 7.1만 |
|---|
| 2026.09.25 | ₩2,486 | ₩2,660 | ₩2,486 | ₩2,579 | +3.76% | 5만 |
|---|
| 2026.09.24 | ₩2,593 | ₩2,740 | ₩2,486 | ₩2,499 | -3.61% | 12.8만 |
|---|
| 2026.09.23 | ₩2,713 | ₩2,740 | ₩2,593 | ₩2,593 | -4.43% | 13.9만 |
|---|
| 2026.09.22 | ₩2,606 | ₩2,807 | ₩2,566 | ₩2,593 | -0.51% | 13만 |
|---|
| 2026.09.21 | ₩2,467 | ₩2,807 | ₩2,352 | ₩2,700 | +9.45% | 18만 |
|---|
| 2026.09.18 | ₩2,446 | ₩2,472 | ₩2,285 | ₩2,379 | -2.73% | 11.8만 |
|---|
| 2026.09.17 | ₩2,419 | ₩2,457 | ₩2,272 | ₩2,352 | -2.76% | 5.8만 |
|---|
| 2026.09.16 | ₩2,285 | ₩2,539 | ₩2,272 | ₩2,379 | +4.09% | 9.6만 |
|---|
| 2026.09.15 | ₩2,076 | ₩2,412 | ₩2,009 | ₩2,406 | +15.86% | 22.3만 |
|---|
| 2026.09.14 | ₩2,011 | ₩2,071 | ₩1,898 | ₩2,018 | +0.33% | 4.7만 |
|---|
| 2026.09.11 | ₩2,005 | ₩2,018 | ₩1,884 | ₩1,898 | -5.33% | 3.4만 |
|---|
| 2026.09.10 | ₩1,912 | ₩1,965 | ₩1,871 | ₩1,951 | +2.08% | 1.8만 |
|---|
| 2026.09.09 | ₩2,049 | ₩2,049 | ₩1,898 | ₩1,924 | -6.07% | 5.4만 |
|---|
| 2026.09.08 | ₩1,911 | ₩2,031 | ₩1,893 | ₩1,991 | +4.20% | 5만 |
|---|
| 2026.09.04 | ₩1,884 | ₩1,924 | ₩1,818 | ₩1,884 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩1,978 | ₩2,063 | ₩1,844 | ₩1,871 | -5.41% | 2.9만 |
|---|
| 2026.09.02 | ₩1,871 | ₩1,991 | ₩1,871 | ₩1,938 | +3.57% | 3.1만 |
|---|
| 2026.09.01 | ₩1,831 | ₩1,893 | ₩1,739 | ₩1,871 | +2.19% | 3.8만 |
|---|
| 2026.08.31 | ₩1,951 | ₩2,110 | ₩1,884 | ₩1,911 | -2.05% | 7.9만 |
|---|
| 2026.08.28 | ₩1,871 | ₩2,152 | ₩1,818 | ₩2,098 | +12.14% | 32.8만 |
|---|
| 2026.08.27 | ₩1,644 | ₩1,831 | ₩1,630 | ₩1,831 | +11.38% | 14.5만 |
|---|
| 2026.08.26 | ₩1,704 | ₩1,704 | ₩1,203 | ₩1,564 | -8.24% | 44.7만 |
|---|
| 2026.08.25 | ₩1,684 | ₩1,765 | ₩1,617 | ₩1,630 | -3.17% | 5.6만 |
|---|
| 2026.08.24 | ₩1,751 | ₩1,831 | ₩1,671 | ₩1,691 | -3.44% | 4.2만 |
|---|
| 2026.08.21 | ₩1,804 | ₩1,811 | ₩1,724 | ₩1,784 | -1.11% | 5.6만 |
|---|
| 2026.08.20 | ₩1,978 | ₩1,978 | ₩1,738 | ₩1,818 | -8.11% | 10.7만 |
|---|
| 2026.08.19 | ₩1,884 | ₩2,005 | ₩1,617 | ₩1,938 | +2.84% | 10.4만 |
|---|
| 2026.08.18 | ₩1,938 | ₩2,071 | ₩1,871 | ₩1,898 | -2.07% | 12.2만 |
|---|
| 2026.08.17 | ₩2,045 | ₩2,045 | ₩1,831 | ₩1,871 | -8.50% | 5.2만 |
|---|
| 2026.08.14 | ₩2,028 | ₩2,058 | ₩1,951 | ₩1,951 | -3.77% | 5만 |
|---|
| 2026.08.13 | ₩2,071 | ₩2,078 | ₩1,991 | ₩2,058 | -0.65% | 3.9만 |
|---|
| 2026.08.12 | ₩2,018 | ₩2,125 | ₩1,991 | ₩1,991 | -1.34% | 3.7만 |
|---|
| 2026.08.11 | ₩2,071 | ₩2,152 | ₩1,991 | ₩2,071 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩2,205 | ₩2,205 | ₩1,978 | ₩2,031 | -7.88% | 6.5만 |
|---|
| 2026.08.07 | ₩2,308 | ₩2,308 | ₩2,125 | ₩2,232 | -3.31% | 4.1만 |
|---|
| 2026.08.06 | ₩2,230 | ₩2,272 | ₩2,165 | ₩2,192 | -1.73% | 8.3만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,365 | ₩2,192 | ₩2,272 | -3.95% | 3.8만 |
|---|
| 2026.08.04 | ₩2,312 | ₩2,406 | ₩2,218 | ₩2,325 | +0.58% | 9.7만 |
|---|
| 2026.08.03 | ₩2,192 | ₩2,365 | ₩2,192 | ₩2,285 | +4.27% | 3.6만 |
|---|
| 2026.07.31 | ₩2,193 | ₩2,272 | ₩2,165 | ₩2,165 | -1.28% | 6.4만 |
|---|
| 2026.07.30 | ₩2,205 | ₩2,245 | ₩2,172 | ₩2,178 | -1.21% | 1.3만 |
|---|
| 2026.07.29 | ₩2,178 | ₩2,232 | ₩2,152 | ₩2,198 | +0.92% | 1.2만 |
|---|
| 2026.07.28 | ₩2,352 | ₩2,352 | ₩2,192 | ₩2,192 | -6.82% | 3.2만 |
|---|
| 2026.07.27 | ₩2,312 | ₩2,459 | ₩2,285 | ₩2,285 | -1.16% | 4.8만 |
|---|
| 2026.07.24 | ₩2,526 | ₩2,526 | ₩2,325 | ₩2,339 | -7.41% | 5만 |
|---|
| 2026.07.23 | ₩2,566 | ₩2,593 | ₩2,366 | ₩2,392 | -6.78% | 4.3만 |
|---|
| 2026.07.22 | ₩2,553 | ₩2,700 | ₩2,472 | ₩2,566 | +0.52% | 16.9만 |
|---|
| 2026.07.21 | ₩2,513 | ₩2,619 | ₩2,446 | ₩2,459 | -2.13% | 8.5만 |
|---|
| 2026.07.20 | ₩2,579 | ₩2,686 | ₩2,432 | ₩2,539 | -1.55% | 11.4만 |
|---|
| 2026.07.17 | ₩2,232 | ₩2,619 | ₩2,179 | ₩2,593 | +16.17% | 38.9만 |
|---|
| 2026.07.16 | ₩2,446 | ₩2,525 | ₩2,152 | ₩2,218 | -9.29% | 49.7만 |
|---|
| 2026.07.15 | ₩2,740 | ₩2,740 | ₩2,539 | ₩2,726 | -0.49% | 604.4만 |
|---|
| 2026.07.14 | ₩2,740 | ₩2,815 | ₩2,686 | ₩2,686 | -1.95% | 1.9만 |
|---|
| 2026.07.13 | ₩2,847 | ₩2,847 | ₩2,713 | ₩2,780 | -2.35% | 2.2만 |
|---|
| 2026.07.10 | ₩2,780 | ₩2,900 | ₩2,780 | ₩2,813 | +1.20% | 7.9만 |
|---|
| 2026.07.09 | ₩2,793 | ₩2,793 | ₩2,686 | ₩2,740 | -1.91% | 1.1만 |
|---|
| 2026.07.08 | ₩2,766 | ₩2,807 | ₩2,686 | ₩2,740 | -0.97% | 3.4만 |
|---|
| 2026.07.07 | ₩2,873 | ₩2,873 | ₩2,700 | ₩2,713 | -5.58% | 2만 |
|---|
| 2026.07.06 | ₩2,780 | ₩2,807 | ₩2,700 | ₩2,740 | -1.44% | 1.8만 |
|---|
| 2026.07.02 | ₩2,860 | ₩2,873 | ₩2,753 | ₩2,793 | -2.34% | 2.3만 |
|---|
| 2026.07.01 | ₩2,780 | ₩2,927 | ₩2,780 | ₩2,873 | +3.37% | 3.5만 |
|---|
| 2026.06.30 | ₩2,733 | ₩2,873 | ₩2,686 | ₩2,860 | +4.65% | 3.4만 |
|---|
| 2026.06.29 | ₩2,860 | ₩2,913 | ₩2,579 | ₩2,740 | -4.21% | 13.5만 |
|---|
| 2026.06.26 | ₩2,673 | ₩2,873 | ₩2,579 | ₩2,820 | +5.50% | 17.4만 |
|---|
| 2026.06.25 | ₩2,673 | ₩2,756 | ₩2,539 | ₩2,579 | -3.50% | 3.3만 |
|---|
| 2026.06.24 | ₩2,633 | ₩2,713 | ₩2,606 | ₩2,646 | +0.51% | 5.1만 |
|---|
| 2026.06.23 | ₩2,793 | ₩2,927 | ₩2,633 | ₩2,673 | -4.31% | 7.5만 |
|---|
| 2026.06.22 | ₩2,780 | ₩2,927 | ₩2,686 | ₩2,740 | -1.44% | 14.6만 |
|---|
| 2026.06.18 | ₩2,700 | ₩2,847 | ₩2,406 | ₩2,766 | +2.48% | 12.5만 |
|---|
| 2026.06.17 | ₩2,726 | ₩2,833 | ₩2,673 | ₩2,700 | -0.98% | 3.1만 |
|---|
| 2026.06.16 | ₩2,847 | ₩2,847 | ₩2,673 | ₩2,740 | -3.76% | 3.1만 |
|---|
| 2026.06.15 | ₩2,900 | ₩2,980 | ₩2,766 | ₩2,780 | -4.15% | 4.3만 |
|---|
| 2026.06.12 | ₩3,000 | ₩3,000 | ₩2,840 | ₩2,887 | -3.79% | 3.7만 |
|---|
| 2026.06.11 | ₩3,067 | ₩3,107 | ₩2,867 | ₩2,980 | -2.83% | 21.3만 |
|---|
| 2026.06.10 | ₩3,167 | ₩3,181 | ₩2,994 | ₩2,994 | -5.49% | 2.1만 |
|---|
| 2026.06.09 | ₩3,087 | ₩3,274 | ₩2,940 | ₩3,047 | -1.30% | 6.2만 |
|---|
| 2026.06.08 | ₩3,234 | ₩3,394 | ₩3,087 | ₩3,127 | -3.31% | 13.2만 |
|---|
| 2026.06.05 | ₩3,314 | ₩3,464 | ₩3,167 | ₩3,288 | -0.81% | 10.2만 |
|---|
| 2026.06.04 | ₩3,174 | ₩3,475 | ₩3,087 | ₩3,234 | +1.89% | 10만 |
|---|
| 2026.06.03 | ₩3,196 | ₩3,196 | ₩3,074 | ₩3,074 | -3.82% | 1.6만 |
|---|
| 2026.06.02 | ₩3,047 | ₩3,185 | ₩2,967 | ₩3,168 | +3.98% | 3.4만 |
|---|
| 2026.06.01 | ₩2,940 | ₩3,207 | ₩2,940 | ₩3,141 | +6.82% | 4.3만 |
|---|
| 2026.05.29 | ₩2,913 | ₩3,026 | ₩2,913 | ₩2,913 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩3,007 | ₩3,207 | ₩2,720 | ₩2,847 | -5.33% | 4.6만 |
|---|
| 2026.05.27 | ₩3,047 | ₩3,060 | ₩2,913 | ₩2,980 | -2.19% | 2.1만 |
|---|
| 2026.05.26 | ₩3,154 | ₩3,233 | ₩2,927 | ₩3,060 | -2.97% | 5.4만 |
|---|
| 2026.05.22 | ₩3,074 | ₩3,306 | ₩3,047 | ₩3,181 | +3.48% | 1만 |
|---|
| 2026.05.21 | ₩3,074 | ₩3,207 | ₩2,967 | ₩3,074 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩3,087 | ₩3,302 | ₩3,007 | ₩3,074 | -0.43% | 3.1만 |
|---|
| 2026.05.19 | ₩3,241 | ₩3,314 | ₩3,127 | ₩3,167 | -2.27% | 1.2만 |
|---|
| 2026.05.18 | ₩3,460 | ₩3,460 | ₩3,141 | ₩3,221 | -6.91% | 1.9만 |
|---|
| 2026.05.15 | ₩3,207 | ₩3,435 | ₩3,207 | ₩3,234 | +0.83% | 5.1만 |
|---|
| 2026.05.14 | ₩3,314 | ₩3,448 | ₩3,221 | ₩3,447 | +4.02% | 5.3만 |
|---|
| 2026.05.13 | ₩3,261 | ₩3,595 | ₩3,141 | ₩3,354 | +2.86% | 5.1만 |
|---|
| 2026.05.12 | ₩3,435 | ₩3,475 | ₩3,261 | ₩3,341 | -2.72% | 4.2만 |
|---|
| 2026.05.11 | ₩3,448 | ₩3,675 | ₩3,263 | ₩3,314 | -3.88% | 5만 |
|---|
| 2026.05.08 | ₩3,357 | ₩3,435 | ₩3,301 | ₩3,403 | +1.35% | 1.6만 |
|---|
| 2026.05.07 | ₩3,435 | ₩3,602 | ₩3,301 | ₩3,526 | +2.66% | 3.2만 |
|---|
| 2026.05.06 | ₩3,563 | ₩3,568 | ₩3,448 | ₩3,475 | -2.48% | 3.4만 |
|---|
| 2026.05.05 | ₩3,628 | ₩3,628 | ₩3,421 | ₩3,515 | -3.13% | 3.7만 |
|---|
| 2026.05.04 | ₩3,484 | ₩3,729 | ₩3,408 | ₩3,528 | +1.27% | 2.5만 |
|---|
| 2026.05.01 | ₩3,488 | ₩3,742 | ₩3,488 | ₩3,675 | +5.36% | 4.1만 |
|---|
| 2026.04.30 | ₩3,515 | ₩3,608 | ₩3,484 | ₩3,501 | -0.38% | 3.8만 |
|---|
| 2026.04.29 | ₩3,381 | ₩3,501 | ₩3,368 | ₩3,500 | +3.52% | 1.2만 |
|---|
| 2026.04.28 | ₩3,341 | ₩3,448 | ₩3,341 | ₩3,408 | +2.00% | 3만 |
|---|
| 2026.04.27 | ₩3,568 | ₩3,568 | ₩3,341 | ₩3,368 | -5.62% | 5만 |
|---|
| 2026.04.24 | ₩3,702 | ₩3,755 | ₩3,341 | ₩3,488 | -5.78% | 20만 |
|---|
| 2026.04.23 | ₩3,501 | ₩3,759 | ₩3,488 | ₩3,689 | +5.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,902 | ₩3,996 | ₩3,341 | ₩3,522 | -9.76% | 15.7만 |
|---|
| 2026.04.21 | ₩4,210 | ₩4,210 | ₩3,822 | ₩3,929 | -6.67% | 6.5만 |
|---|
| 2026.04.20 | ₩3,996 | ₩4,263 | ₩3,956 | ₩4,210 | +5.35% | 9.4만 |
|---|
| 2026.04.17 | ₩3,983 | ₩4,057 | ₩3,956 | ₩3,996 | +0.34% | 3.6만 |
|---|
| 2026.04.16 | ₩4,023 | ₩4,150 | ₩3,943 | ₩3,983 | -1.00% | 3.6만 |
|---|
| 2026.04.15 | ₩3,876 | ₩4,076 | ₩3,769 | ₩4,063 | +4.83% | 1.7만 |
|---|
| 2026.04.14 | ₩3,902 | ₩4,009 | ₩3,809 | ₩3,862 | -1.03% | 4만 |
|---|
| 2026.04.13 | ₩3,942 | ₩4,036 | ₩3,682 | ₩3,902 | -1.02% | 4.6만 |
|---|
| 2026.04.10 | ₩4,277 | ₩4,400 | ₩3,876 | ₩3,956 | -7.50% | 8.2만 |
|---|
| 2026.04.09 | ₩4,624 | ₩4,643 | ₩4,183 | ₩4,216 | -8.82% | 2.3만 |
|---|
| 2026.04.08 | ₩4,878 | ₩4,951 | ₩4,156 | ₩4,704 | -3.56% | 19.2만 |
|---|
| 2026.04.07 | ₩4,918 | ₩5,145 | ₩4,343 | ₩4,851 | -1.36% | 9.2만 |
|---|
| 2026.04.06 | ₩4,851 | ₩5,466 | ₩4,744 | ₩5,025 | +3.58% | 17.6만 |
|---|
| 2026.04.02 | ₩4,384 | ₩5,306 | ₩4,304 | ₩4,771 | +8.84% | 26.6만 |
|---|
| 2026.04.01 | ₩4,390 | ₩4,477 | ₩4,116 | ₩4,437 | +1.07% | 6.1만 |
|---|
| 2026.03.31 | ₩4,130 | ₩4,477 | ₩4,038 | ₩4,343 | +5.18% | 7.8만 |
|---|
| 2026.03.30 | ₩3,902 | ₩4,183 | ₩3,608 | ₩4,130 | +5.82% | 24.8만 |
|---|
| 2026.03.27 | ₩2,980 | ₩3,876 | ₩2,807 | ₩3,542 | +18.83% | 58만 |
|---|
| 2026.03.26 | ₩3,207 | ₩3,250 | ₩2,927 | ₩2,940 | -8.33% | 2.4만 |
|---|
| 2026.03.25 | ₩3,248 | ₩3,408 | ₩3,141 | ₩3,181 | -2.06% | 4만 |
|---|
| 2026.03.24 | ₩3,261 | ₩3,528 | ₩3,007 | ₩3,341 | +2.46% | 3.9만 |
|---|
| 2026.03.23 | ₩3,490 | ₩3,501 | ₩3,207 | ₩3,248 | -6.95% | 3.8만 |
|---|
| 2026.03.20 | ₩3,242 | ₩3,421 | ₩3,181 | ₩3,395 | +4.69% | 27.3만 |
|---|
| 2026.03.19 | ₩3,542 | ₩3,635 | ₩3,207 | ₩3,207 | -9.43% | 4.6만 |
|---|
| 2026.03.18 | ₩3,809 | ₩3,902 | ₩3,461 | ₩3,542 | -7.02% | 9.2만 |
|---|
| 2026.03.17 | ₩3,815 | ₩3,989 | ₩3,769 | ₩3,782 | -0.86% | 4.4만 |
|---|
| 2026.03.16 | ₩3,976 | ₩4,076 | ₩3,769 | ₩3,782 | -4.87% | 5.8만 |
|---|
| 2026.03.13 | ₩3,976 | ₩4,009 | ₩3,876 | ₩3,902 | -1.85% | 2.8만 |
|---|
| 2026.03.12 | ₩3,996 | ₩4,036 | ₩3,929 | ₩3,942 | -1.34% | 2.8만 |
|---|
| 2026.03.11 | ₩3,956 | ₩4,063 | ₩3,902 | ₩4,023 | +1.69% | 3만 |
|---|
| 2026.03.10 | ₩3,889 | ₩4,036 | ₩3,876 | ₩4,009 | +3.09% | 5.7만 |
|---|
| 2026.03.09 | ₩3,929 | ₩3,996 | ₩3,756 | ₩3,822 | -2.72% | 5.1만 |
|---|
| 2026.03.06 | ₩4,357 | ₩4,477 | ₩3,876 | ₩3,916 | -10.12% | 20.4만 |
|---|
| 2026.03.05 | ₩3,996 | ₩4,504 | ₩3,876 | ₩4,237 | +6.02% | 18.5만 |
|---|
| 2026.03.04 | ₩3,996 | ₩4,156 | ₩3,994 | ₩4,076 | +2.01% | 3.4만 |
|---|
| 2026.03.03 | ₩3,849 | ₩4,009 | ₩3,755 | ₩3,983 | +3.47% | 2.9만 |
|---|
| 2026.03.02 | ₩3,929 | ₩4,043 | ₩3,836 | ₩3,889 | -1.02% | 5.3만 |
|---|
| 2026.02.27 | ₩3,849 | ₩4,049 | ₩3,836 | ₩3,836 | -0.35% | 9.9천 |
|---|
| 2026.02.26 | ₩3,876 | ₩4,023 | ₩3,782 | ₩3,916 | +1.03% | 1.7만 |
|---|
| 2026.02.25 | ₩3,916 | ₩3,969 | ₩3,849 | ₩3,876 | -1.02% | 1.7만 |
|---|
| 2026.02.24 | ₩3,729 | ₩3,876 | ₩3,675 | ₩3,782 | +1.43% | 2.9만 |
|---|
| 2026.02.23 | ₩3,949 | ₩3,949 | ₩3,608 | ₩3,782 | -4.23% | 5.2만 |
|---|
| 2026.02.20 | ₩4,110 | ₩4,196 | ₩3,942 | ₩4,023 | -2.11% | 2.5만 |
|---|
| 2026.02.19 | ₩4,063 | ₩4,237 | ₩3,942 | ₩4,023 | -0.99% | 3.1만 |
|---|
| 2026.02.18 | ₩4,116 | ₩4,143 | ₩4,023 | ₩4,023 | -2.27% | 2만 |
|---|
| 2026.02.17 | ₩4,076 | ₩4,210 | ₩4,036 | ₩4,090 | +0.33% | 2.5만 |
|---|
| 2026.02.13 | ₩3,902 | ₩4,113 | ₩3,889 | ₩4,036 | +3.42% | 2.9만 |
|---|
| 2026.02.12 | ₩4,063 | ₩4,156 | ₩4,009 | ₩4,103 | +0.99% | 2.8만 |
|---|
| 2026.02.11 | ₩4,009 | ₩4,263 | ₩3,833 | ₩4,210 | +5.00% | 8.2만 |
|---|
| 2026.02.10 | ₩4,143 | ₩4,263 | ₩3,942 | ₩3,983 | -3.87% | 3.5만 |
|---|
| 2026.02.09 | ₩4,175 | ₩4,175 | ₩3,983 | ₩3,983 | -4.60% | 1.5만 |
|---|
| 2026.02.06 | ₩4,069 | ₩4,250 | ₩4,069 | ₩4,090 | +0.49% | 2.4만 |
|---|
| 2026.02.05 | ₩4,125 | ₩4,125 | ₩3,906 | ₩3,956 | -4.10% | 3.9만 |
|---|
| 2026.02.04 | ₩4,103 | ₩4,250 | ₩4,009 | ₩4,183 | +1.95% | 2.4만 |
|---|
| 2026.02.03 | ₩4,143 | ₩4,383 | ₩3,996 | ₩4,156 | +0.32% | 4.4만 |
|---|
| 2026.02.02 | ₩4,009 | ₩4,504 | ₩4,009 | ₩4,143 | +3.33% | 7만 |
|---|
| 2026.01.30 | ₩4,196 | ₩4,216 | ₩4,036 | ₩4,036 | -3.82% | 2.8만 |
|---|
| 2026.01.29 | ₩4,103 | ₩4,357 | ₩4,076 | ₩4,143 | +0.98% | 6.5만 |
|---|
| 2026.01.28 | ₩4,437 | ₩4,437 | ₩4,210 | ₩4,210 | -5.12% | 2만 |
|---|
| 2026.01.27 | ₩4,424 | ₩4,491 | ₩4,210 | ₩4,357 | -1.51% | 1.5만 |
|---|
| 2026.01.26 | ₩4,370 | ₩4,477 | ₩4,185 | ₩4,437 | +1.53% | 2.5만 |
|---|
| 2026.01.23 | ₩4,597 | ₩4,597 | ₩4,277 | ₩4,343 | -5.52% | 5만 |
|---|
| 2026.01.22 | ₩4,263 | ₩4,823 | ₩4,237 | ₩4,611 | +8.15% | 6.2만 |
|---|
| 2026.01.21 | ₩4,143 | ₩4,487 | ₩4,049 | ₩4,424 | +6.77% | 5.2만 |
|---|
| 2026.01.20 | ₩4,277 | ₩4,450 | ₩4,009 | ₩4,330 | +1.25% | 4.8만 |
|---|
| 2026.01.16 | ₩3,769 | ₩4,591 | ₩3,515 | ₩4,410 | +17.02% | 12.1만 |
|---|
| 2026.01.15 | ₩4,343 | ₩4,365 | ₩3,836 | ₩3,836 | -11.69% | 10.5만 |
|---|
| 2026.01.14 | ₩4,651 | ₩4,651 | ₩4,293 | ₩4,343 | -6.61% | 48.9만 |
|---|
| 2026.01.13 | ₩4,414 | ₩4,597 | ₩4,223 | ₩4,357 | -1.29% | 5.3만 |
|---|
| 2026.01.12 | ₩4,424 | ₩4,718 | ₩4,210 | ₩4,424 | 0.00% | 3.3만 |
|---|
| 2026.01.09 | ₩4,624 | ₩4,798 | ₩4,263 | ₩4,557 | -1.45% | 5.6만 |
|---|
| 2026.01.08 | ₩4,553 | ₩4,758 | ₩4,370 | ₩4,718 | +3.62% | 4.6만 |
|---|
| 2026.01.07 | ₩4,883 | ₩4,958 | ₩4,557 | ₩4,711 | -3.53% | 5만 |
|---|
| 2026.01.06 | ₩5,132 | ₩5,132 | ₩4,785 | ₩4,905 | -4.43% | 3.8만 |
|---|
| 2026.01.05 | ₩4,704 | ₩5,199 | ₩4,223 | ₩5,078 | +7.95% | 8.4만 |
|---|
| 2026.01.02 | ₩4,410 | ₩4,825 | ₩4,330 | ₩4,531 | +2.73% | 3.7만 |
|---|
| 2025.12.31 | ₩4,103 | ₩4,744 | ₩4,076 | ₩4,317 | +5.21% | 4.1만 |
|---|
| 2025.12.30 | ₩4,760 | ₩4,890 | ₩4,023 | ₩4,023 | -15.50% | 11.1만 |
|---|
| 2025.12.29 | ₩4,771 | ₩4,998 | ₩4,490 | ₩4,678 | -1.96% | 4.2만 |
|---|
| 2025.12.26 | ₩4,865 | ₩4,971 | ₩4,637 | ₩4,918 | +1.10% | 3.1만 |
|---|
| 2025.12.24 | ₩5,099 | ₩5,667 | ₩4,744 | ₩5,018 | -1.57% | 3.7만 |
|---|
| 2025.12.23 | ₩5,225 | ₩5,386 | ₩5,078 | ₩5,319 | +1.79% | 2.1만 |
|---|
| 2025.12.22 | ₩5,092 | ₩5,907 | ₩5,078 | ₩5,292 | +3.94% | 3.7만 |
|---|
| 2025.12.19 | ₩5,092 | ₩5,880 | ₩5,092 | ₩5,613 | +10.24% | 21.6만 |
|---|
| 2025.12.18 | ₩4,263 | ₩4,998 | ₩4,263 | ₩4,998 | +17.24% | 9.1만 |
|---|
| 2025.12.17 | ₩4,036 | ₩4,771 | ₩3,929 | ₩4,263 | +5.63% | 6.9만 |
|---|
| 2025.12.16 | ₩4,076 | ₩4,477 | ₩4,076 | ₩4,143 | +1.64% | 3.6만 |
|---|
| 2025.12.15 | ₩4,931 | ₩4,931 | ₩3,969 | ₩4,009 | -18.70% | 14만 |
|---|
| 2025.12.12 | ₩6,188 | ₩6,188 | ₩5,025 | ₩5,038 | -18.57% | 3.8만 |
|---|
| 2025.12.11 | ₩5,546 | ₩6,295 | ₩5,546 | ₩6,054 | +9.16% | 7.2만 |
|---|
| 2025.12.10 | ₩4,958 | ₩5,747 | ₩4,958 | ₩5,613 | +13.21% | 4.8만 |
|---|
| 2025.12.09 | ₩5,038 | ₩5,125 | ₩4,973 | ₩5,078 | +0.80% | 4.4천 |
|---|
| 2025.12.08 | ₩5,119 | ₩5,232 | ₩4,878 | ₩4,985 | -2.61% | 2.6만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,519 | ₩4,985 | ₩5,078 | +1.88% | 1.1만 |
|---|
| 2025.12.04 | ₩5,580 | ₩5,613 | ₩5,159 | ₩5,159 | -7.54% | 1.9만 |
|---|
| 2025.12.03 | ₩5,105 | ₩5,533 | ₩5,092 | ₩5,386 | +5.50% | 7.1천 |
|---|
| 2025.12.02 | ₩5,540 | ₩5,540 | ₩5,052 | ₩5,052 | -8.81% | 9.2천 |
|---|
| 2025.12.01 | ₩4,972 | ₩5,500 | ₩4,972 | ₩5,156 | +3.71% | 1.3만 |
|---|
| 2025.11.28 | ₩4,952 | ₩5,043 | ₩4,835 | ₩4,972 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩4,931 | ₩4,945 | ₩4,678 | ₩4,731 | -4.07% | 1.4만 |
|---|
| 2025.11.25 | ₩4,998 | ₩5,105 | ₩4,611 | ₩4,965 | -0.67% | 4.1만 |
|---|
| 2025.11.24 | ₩4,628 | ₩5,252 | ₩4,628 | ₩5,132 | +10.89% | 2.1만 |
|---|
| 2025.11.21 | ₩4,972 | ₩4,972 | ₩4,410 | ₩4,731 | -4.84% | 2.7만 |
|---|
| 2025.11.20 | ₩5,266 | ₩5,279 | ₩4,918 | ₩4,918 | -6.60% | 1.8만 |
|---|
| 2025.11.19 | ₩5,570 | ₩5,854 | ₩4,784 | ₩5,145 | -7.62% | 6.5만 |
|---|
| 2025.11.18 | ₩5,092 | ₩5,706 | ₩5,072 | ₩5,453 | +7.09% | 5.4만 |
|---|
| 2025.11.17 | ₩5,239 | ₩5,413 | ₩4,978 | ₩5,078 | -3.06% | 2.8만 |
|---|
| 2025.11.14 | ₩5,399 | ₩5,493 | ₩5,165 | ₩5,292 | -1.98% | 2.9만 |
|---|
| 2025.11.13 | ₩6,014 | ₩6,027 | ₩5,453 | ₩5,560 | -7.56% | 3.8만 |
|---|
| 2025.11.12 | ₩6,001 | ₩6,094 | ₩5,479 | ₩5,934 | -1.11% | 6.3만 |
|---|
| 2025.11.11 | ₩5,951 | ₩5,973 | ₩5,800 | ₩5,847 | -1.75% | 1.6만 |
|---|
| 2025.11.10 | ₩6,255 | ₩6,295 | ₩5,880 | ₩6,001 | -4.06% | 4.3만 |
|---|
| 2025.11.07 | ₩5,773 | ₩6,415 | ₩5,773 | ₩6,148 | +6.48% | 4.1만 |
|---|
| 2025.11.06 | ₩5,773 | ₩6,161 | ₩5,560 | ₩5,640 | -2.31% | 1만 |
|---|
| 2025.11.05 | ₩5,854 | ₩6,348 | ₩5,713 | ₩6,014 | +2.74% | 8.4천 |
|---|
| 2025.11.04 | ₩6,081 | ₩6,308 | ₩5,773 | ₩5,880 | -3.30% | 2만 |
|---|
| 2025.11.03 | ₩5,987 | ₩6,188 | ₩5,747 | ₩6,134 | +2.46% | 2.3만 |
|---|
| 2025.10.31 | ₩5,814 | ₩6,027 | ₩5,740 | ₩6,027 | +3.68% | 1.6만 |
|---|
| 2025.10.30 | ₩5,814 | ₩6,134 | ₩5,680 | ₩5,867 | +0.92% | 3.3만 |
|---|
| 2025.10.29 | ₩6,161 | ₩6,358 | ₩5,827 | ₩5,961 | -3.25% | 3.3만 |
|---|
| 2025.10.28 | ₩5,653 | ₩6,949 | ₩5,653 | ₩6,321 | +11.82% | 26.4만 |
|---|
| 2025.10.27 | ₩6,174 | ₩6,281 | ₩5,613 | ₩5,667 | -8.23% | 19.2만 |
|---|
| 2025.10.24 | ₩4,544 | ₩6,281 | ₩4,544 | ₩6,054 | +33.24% | 61만 |
|---|
| 2025.10.23 | ₩4,450 | ₩4,595 | ₩4,196 | ₩4,450 | 0.00% | 5.8만 |
|---|
| 2025.10.22 | ₩4,303 | ₩4,457 | ₩4,223 | ₩4,290 | -0.31% | 4만 |
|---|
| 2025.10.21 | ₩4,384 | ₩4,410 | ₩4,198 | ₩4,250 | -3.05% | 2.3만 |
|---|
| 2025.10.20 | ₩4,183 | ₩4,571 | ₩4,063 | ₩4,477 | +7.03% | 3.3만 |
|---|
| 2025.10.17 | ₩3,963 | ₩4,156 | ₩3,742 | ₩4,078 | +2.92% | 1.5만 |
|---|
| 2025.10.16 | ₩4,290 | ₩4,290 | ₩3,675 | ₩3,795 | -11.53% | 7.9만 |
|---|
| 2025.10.15 | ₩4,477 | ₩4,567 | ₩4,277 | ₩4,343 | -2.99% | 4만 |
|---|
| 2025.10.14 | ₩4,611 | ₩4,945 | ₩4,277 | ₩4,490 | -2.61% | 2.9만 |
|---|
| 2025.10.13 | ₩4,918 | ₩4,918 | ₩4,023 | ₩4,517 | -8.15% | 7.4만 |
|---|
| 2025.10.10 | ₩4,718 | ₩4,972 | ₩4,651 | ₩4,972 | +5.38% | 4.2만 |
|---|