시장 데이터를 불러오는 중
전체 종목
Nexus Advanced Technologies Inc. - Ordinary Shares 과거 주가
Nexus Advanced Technologies Inc. - Ordinary Shares · NXAT · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexus Advanced Technologies Inc. - Ordinary Shares · NXAT · NASDAQ
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩883 | ₩972 | ₩866 | ₩871 | -1.37% | 127.4만 |
| 2026.10.08 | ₩905 | ₩921 | ₩808 | ₩842 | -6.96% | 82.9만 |
| 2026.10.07 | ₩935 | ₩1,541 | ₩847 | ₩929 | -0.72% | 1158.1만 |
| 2026.10.06 | ₩1,040 | ₩1,040 | ₩832 | ₩1,000 | -3.87% | 1286.9만 |
| 2026.10.05 | ₩1,152 | ₩1,231 | ₩1,139 | ₩1,154 | +0.12% | 10만 |
| 2026.10.02 | ₩1,353 | ₩1,353 | ₩1,139 | ₩1,173 | -13.37% | 15.1만 |
| 2026.10.01 | ₩1,309 | ₩1,327 | ₩1,073 | ₩1,152 | -11.98% | 4.9만 |
| 2026.09.30 | ₩1,407 | ₩1,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,233 |
| ₩1,297 |
| -7.81% |
| 4만 |
| 2026.09.29 | ₩1,568 | ₩1,568 | ₩1,300 | ₩1,407 | -10.26% | 6.9만 |
|---|
| 2026.09.28 | ₩1,541 | ₩1,608 | ₩1,514 | ₩1,545 | +0.26% | 2만 |
|---|
| 2026.09.25 | ₩1,542 | ₩1,595 | ₩1,541 | ₩1,568 | +1.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,548 | -0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,568 | 0.00% | 1만 |
|---|
| 2026.09.22 | ₩1,621 | ₩1,625 | ₩1,528 | ₩1,581 | -2.48% | 5.5만 |
|---|
| 2026.09.21 | ₩1,595 | ₩1,608 | ₩1,554 | ₩1,581 | -0.84% | 2.7만 |
|---|
| 2026.09.18 | ₩1,648 | ₩1,648 | ₩1,487 | ₩1,554 | -5.69% | 11.2만 |
|---|
| 2026.09.17 | ₩1,688 | ₩1,715 | ₩1,541 | ₩1,581 | -6.35% | 9.1만 |
|---|
| 2026.09.16 | ₩1,755 | ₩1,755 | ₩1,541 | ₩1,648 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩1,836 | ₩1,836 | ₩1,688 | ₩1,729 | -5.84% | 2.7만 |
|---|
| 2026.09.14 | ₩1,782 | ₩1,822 | ₩1,715 | ₩1,809 | +1.50% | 5.5만 |
|---|
| 2026.09.11 | ₩1,782 | ₩1,863 | ₩1,675 | ₩1,829 | +2.63% | 7.8만 |
|---|
| 2026.09.10 | ₩1,782 | ₩1,782 | ₩1,434 | ₩1,755 | -1.50% | 55.8만 |
|---|
| 2026.09.09 | ₩2,010 | ₩2,010 | ₩1,648 | ₩1,755 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,011 | ₩2,184 | ₩1,970 | ₩2,077 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,930 | ₩2,077 | ₩1,916 | ₩2,050 | +6.25% | 7.8만 |
|---|
| 2026.09.03 | ₩1,943 | ₩1,970 | ₩1,836 | ₩1,876 | -3.45% | 10.7만 |
|---|
| 2026.09.02 | ₩1,648 | ₩1,848 | ₩1,627 | ₩1,796 | +8.94% | 6.2만 |
|---|
| 2026.09.01 | ₩1,849 | ₩1,863 | ₩1,608 | ₩1,675 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,863 | ₩1,930 | ₩1,729 | ₩1,836 | -1.44% | 5.5만 |
|---|
| 2026.08.28 | ₩2,064 | ₩2,107 | ₩1,863 | ₩1,863 | -9.74% | 10.1만 |
|---|
| 2026.08.27 | ₩2,207 | ₩2,211 | ₩2,037 | ₩2,117 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,117 | ₩2,238 | ₩2,090 | ₩2,211 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,291 | ₩2,291 | ₩2,064 | ₩2,117 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,198 | ₩2,318 | ₩2,144 | ₩2,291 | +4.27% | 11.9만 |
|---|
| 2026.08.21 | ₩2,131 | ₩2,224 | ₩2,023 | ₩2,184 | +2.52% | 178.2만 |
|---|
| 2026.08.20 | ₩2,184 | ₩2,345 | ₩2,077 | ₩2,305 | +5.52% | 59.9만 |
|---|
| 2026.08.19 | ₩4,020 | ₩4,355 | ₩2,010 | ₩2,198 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,712 | ₩3,765 | ₩3,398 | ₩3,538 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,337 | ₩3,737 | ₩3,323 | ₩3,712 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,189 | ₩3,459 | ₩3,042 | ₩3,323 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,961 | ₩3,136 | ₩2,935 | ₩3,042 | +2.71% | 5.3만 |
|---|
| 2026.08.12 | ₩3,066 | ₩3,122 | ₩2,814 | ₩2,988 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,042 | ₩3,283 | ₩2,961 | ₩3,035 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,229 | ₩3,377 | ₩3,028 | ₩3,095 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,296 | ₩3,572 | ₩3,243 | ₩3,417 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,841 | ₩3,444 | ₩2,801 | ₩3,350 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,894 | ₩3,417 | ₩2,848 | ₩3,015 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,216 | ₩3,229 | ₩2,707 | ₩2,975 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,350 | ₩4,757 | ₩2,961 | ₩4,047 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,578 | ₩3,859 | ₩2,854 | ₩3,377 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,342 | ₩4,502 | ₩2,814 | ₩3,015 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,663 | ₩4,703 | ₩4,141 | ₩4,181 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,945 | ₩5,065 | ₩4,221 | ₩4,703 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,904 | ₩4,985 | ₩4,744 | ₩4,985 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,382 | ₩4,824 | ₩4,382 | ₩4,824 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,261 | ₩4,543 | ₩4,060 | ₩4,543 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,141 | ₩4,462 | ₩3,940 | ₩4,342 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,779 | ₩4,221 | ₩3,578 | ₩4,181 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,990 | ₩6,030 | ₩3,819 | ₩4,181 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,502 | ₩5,226 | ₩4,502 | ₩4,985 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,864 | ₩5,025 | ₩4,583 | ₩4,824 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,703 | ₩5,025 | ₩4,703 | ₩4,864 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,065 | ₩5,186 | ₩4,623 | ₩4,703 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,427 | ₩5,427 | ₩4,985 | ₩5,065 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,030 | ₩6,030 | ₩5,347 | ₩5,507 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,226 | ₩5,628 | ₩5,226 | ₩5,467 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,306 | ₩5,467 | ₩5,105 | ₩5,226 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,950 | ₩5,950 | ₩5,347 | ₩5,427 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,990 | ₩6,030 | ₩5,708 | ₩5,909 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,909 | ₩6,432 | ₩5,909 | ₩6,030 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,789 | ₩6,311 | ₩5,789 | ₩5,909 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,432 | ₩6,432 | ₩5,909 | ₩5,990 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,593 | ₩6,714 | ₩6,352 | ₩6,593 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,432 | ₩6,834 | ₩6,432 | ₩6,794 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,075 | ₩7,236 | ₩6,231 | ₩6,874 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,156 | ₩7,839 | ₩6,512 | ₩7,196 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,116 | ₩7,598 | ₩6,955 | ₩7,437 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,040 | ₩8,442 | ₩7,116 | ₩7,357 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,442 | ₩8,683 | ₩8,161 | ₩8,322 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,724 | ₩8,965 | ₩8,281 | ₩8,362 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,724 | ₩8,925 | ₩8,040 | ₩8,683 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,563 | ₩9,166 | ₩8,482 | ₩8,764 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,844 | ₩9,447 | ₩8,442 | ₩8,482 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,648 | ₩9,930 | ₩8,844 | ₩9,166 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,166 | ₩13,065 | ₩8,965 | ₩9,688 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,447 | ₩10,131 | ₩8,241 | ₩9,126 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,442 | ₩9,206 | ₩7,638 | ₩9,166 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,884 | ₩9,447 | ₩7,719 | ₩8,000 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,166 | ₩9,809 | ₩8,844 | ₩9,327 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,889 | ₩10,050 | ₩8,201 | ₩8,965 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,854 | ₩10,975 | ₩9,930 | ₩10,211 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,693 | ₩10,935 | ₩10,452 | ₩10,894 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,377 | ₩11,538 | ₩10,251 | ₩10,693 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,492 | ₩11,337 | ₩10,131 | ₩11,216 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,452 | ₩10,452 | ₩9,849 | ₩10,171 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,854 | ₩11,176 | ₩10,332 | ₩10,332 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,055 | ₩11,055 | ₩10,734 | ₩10,854 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,251 | ₩10,975 | ₩10,131 | ₩10,734 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,090 | ₩10,452 | ₩10,010 | ₩10,452 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,050 | ₩10,492 | ₩9,648 | ₩10,131 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,854 | ₩10,894 | ₩10,090 | ₩10,171 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,095 | ₩11,377 | ₩10,653 | ₩10,975 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,538 | ₩11,658 | ₩10,894 | ₩11,377 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,618 | ₩11,980 | ₩11,176 | ₩11,337 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,060 | ₩12,181 | ₩11,497 | ₩11,538 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,221 | ₩12,301 | ₩11,216 | ₩11,538 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,382 | ₩12,824 | ₩12,020 | ₩12,462 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,543 | ₩12,703 | ₩12,100 | ₩12,623 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,462 | ₩12,784 | ₩11,819 | ₩12,583 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,543 | ₩13,266 | ₩11,940 | ₩12,221 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,462 | ₩12,784 | ₩11,256 | ₩12,342 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,316 | ₩17,970 | ₩15,316 | ₩16,603 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,151 | ₩17,326 | ₩14,151 | ₩16,201 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,105 | ₩14,472 | ₩13,105 | ₩14,030 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,422 | ₩13,909 | ₩11,899 | ₩13,387 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩12,020 | ₩13,387 | ₩11,256 | ₩12,060 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,945 | ₩12,945 | ₩12,060 | ₩12,060 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,909 | ₩14,191 | ₩12,864 | ₩13,105 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,070 | ₩14,512 | ₩13,467 | ₩14,110 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,668 | ₩15,236 | ₩13,668 | ₩14,110 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,472 | ₩14,874 | ₩13,146 | ₩13,347 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,874 | ₩14,995 | ₩14,472 | ₩14,754 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,281 | ₩16,281 | ₩14,593 | ₩14,914 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,598 | ₩15,839 | ₩14,914 | ₩15,397 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩15,035 | ₩15,879 | ₩14,472 | ₩15,638 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,326 | ₩17,608 | ₩14,392 | ₩16,040 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,201 | ₩15,517 | ₩18,211 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,934 | ₩28,542 | ₩26,130 | ₩27,537 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,593 | ₩27,095 | ₩22,593 | ₩25,326 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,663 | ₩24,884 | ₩20,502 | ₩22,955 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,658 | ₩20,301 | ₩18,814 | ₩20,060 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,653 | ₩19,377 | ₩18,613 | ₩19,256 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,784 | ₩21,507 | ₩17,487 | ₩18,613 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,387 | ₩21,387 | ₩20,100 | ₩20,864 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩23,075 | ₩23,075 | ₩21,105 | ₩21,146 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,718 | ₩24,120 | ₩22,110 | ₩23,075 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,130 | ₩26,130 | ₩23,718 | ₩24,040 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,698 | ₩27,698 | ₩24,281 | ₩24,924 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,733 | ₩27,135 | ₩26,532 | ₩26,854 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,537 | ₩28,944 | ₩27,336 | ₩27,377 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,140 | ₩29,748 | ₩26,130 | ₩28,422 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,733 | ₩28,140 | ₩26,532 | ₩27,417 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,130 | ₩28,140 | ₩26,010 | ₩27,578 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,407 | ₩26,532 | ₩25,286 | ₩25,728 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,924 | ₩25,889 | ₩24,120 | ₩25,005 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,120 | ₩25,326 | ₩24,120 | ₩24,723 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,965 | ₩25,608 | ₩24,924 | ₩25,206 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,331 | ₩30,834 | ₩24,201 | ₩24,201 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,769 | ₩28,261 | ₩25,769 | ₩26,894 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,924 | ₩26,412 | ₩24,844 | ₩26,291 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩26,090 | ₩28,944 | ₩25,326 | ₩25,326 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,130 | ₩29,346 | ₩24,563 | ₩24,643 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,326 | ₩25,326 | ₩24,522 | ₩24,924 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,728 | ₩25,889 | ₩24,643 | ₩24,643 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,889 | ₩26,291 | ₩24,080 | ₩24,603 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,206 | ₩26,130 | ₩25,206 | ₩26,090 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,578 | ₩27,578 | ₩25,568 | ₩26,010 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,216 | ₩27,738 | ₩27,055 | ₩27,578 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,306 | ₩29,306 | ₩27,457 | ₩27,537 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,748 | ₩30,271 | ₩26,975 | ₩29,186 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩31,035 | ₩32,120 | ₩29,949 | ₩30,030 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,286 | ₩33,286 | ₩30,633 | ₩30,834 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,447 | ₩35,618 | ₩31,839 | ₩31,839 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩34,050 | ₩34,050 | ₩32,603 | ₩33,447 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,874 | ₩33,849 | ₩30,874 | ₩33,728 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,954 | ₩31,196 | ₩30,150 | ₩30,954 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩31,035 | ₩31,517 | ₩30,231 | ₩30,512 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,964 | ₩33,165 | ₩30,231 | ₩30,231 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,160 | ₩33,769 | ₩32,160 | ₩32,160 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,150 | ₩32,522 | ₩30,030 | ₩30,954 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩33,125 | ₩34,130 | ₩29,266 | ₩30,191 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,326 | ₩34,733 | ₩33,125 | ₩33,809 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,372 | ₩34,975 | ₩32,763 | ₩33,527 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,573 | ₩34,693 | ₩33,608 | ₩34,211 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,884 | ₩34,613 | ₩32,884 | ₩34,372 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,366 | ₩33,970 | ₩31,316 | ₩32,844 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩32,080 | ₩33,246 | ₩32,000 | ₩32,402 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩31,115 | ₩32,964 | ₩29,748 | ₩31,557 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,603 | ₩33,366 | ₩28,140 | ₩28,140 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,562 | ₩35,698 | ₩32,241 | ₩35,417 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,959 | ₩33,608 | ₩31,959 | ₩31,959 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,738 | ₩36,181 | ₩30,150 | ₩31,959 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,542 | ₩31,316 | ₩27,618 | ₩30,995 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,548 | ₩27,698 | ₩21,548 | ₩27,015 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,658 | ₩21,668 | ₩19,377 | ₩21,548 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,693 | ₩20,100 | ₩18,573 | ₩19,336 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,171 | ₩18,894 | ₩18,171 | ₩18,573 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,970 | ₩18,814 | ₩17,970 | ₩18,613 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,211 | ₩18,854 | ₩17,728 | ₩18,291 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩19,055 | ₩19,176 | ₩16,924 | ₩17,246 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,125 | ₩19,698 | ₩16,603 | ₩19,176 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,844 | ₩19,296 | ₩16,080 | ₩16,161 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,894 | ₩18,894 | ₩16,924 | ₩17,005 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,487 | ₩20,060 | ₩16,884 | ₩17,769 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,281 | ₩16,804 | ₩15,598 | ₩16,482 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,683 | ₩16,884 | ₩15,437 | ₩15,437 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,879 | ₩16,482 | ₩15,437 | ₩16,201 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,206 | ₩17,286 | ₩15,678 | ₩15,678 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,206 | ₩17,206 | ₩16,161 | ₩16,482 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,482 | ₩17,085 | ₩15,839 | ₩17,005 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,452 | ₩18,733 | ₩16,161 | ₩16,643 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,688 | ₩18,090 | ₩16,924 | ₩17,326 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,291 | ₩18,492 | ₩16,603 | ₩16,844 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,457 | ₩19,537 | ₩16,884 | ₩17,206 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,467 | ₩21,708 | ₩18,372 | ₩19,457 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,120 | ₩25,125 | ₩18,774 | ₩21,548 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,130 | ₩26,130 | ₩24,120 | ₩24,884 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,618 | ₩27,618 | ₩24,924 | ₩25,688 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,693 | ₩27,738 | ₩24,723 | ₩27,095 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,980 | ₩28,944 | ₩26,532 | ₩26,573 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,789 | ₩31,035 | ₩26,854 | ₩28,100 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,562 | ₩32,562 | ₩29,346 | ₩29,346 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,356 | ₩32,562 | ₩29,588 | ₩32,562 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,507 | ₩31,758 | ₩29,346 | ₩30,874 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,181 | ₩31,758 | ₩28,181 | ₩31,356 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,784 | ₩32,804 | ₩28,140 | ₩29,226 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,140 | ₩32,080 | ₩27,336 | ₩30,150 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,316 | ₩34,573 | ₩22,914 | ₩26,532 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,472 | ₩31,718 | ₩19,497 | ₩20,462 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,231 | ₩48,241 | ₩30,231 | ₩36,181 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,160 | ₩40,201 | ₩26,733 | ₩29,789 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩49,045 | ₩49,045 | ₩37,306 | ₩39,115 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,261 | ₩54,070 | ₩50,653 | ₩50,653 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,497 | ₩59,497 | ₩48,241 | ₩53,869 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,241 | ₩76,381 | ₩48,241 | ₩55,879 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,673 | ₩54,673 | ₩44,221 | ₩46,231 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,703 | ₩61,587 | ₩52,663 | ₩55,075 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩63,115 | ₩66,090 | ₩60,703 | ₩61,105 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩65,125 | ₩66,331 | ₩63,115 | ₩63,115 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩67,135 | ₩69,547 | ₩60,301 | ₩63,517 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,527 | ₩66,733 | ₩60,100 | ₩66,733 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,547 | ₩70,753 | ₩67,939 | ₩68,341 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,949 | ₩71,356 | ₩67,537 | ₩70,753 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,371 | ₩74,773 | ₩68,944 | ₩69,949 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,391 | ₩78,994 | ₩73,165 | ₩76,783 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,391 | ₩79,436 | ₩76,381 | ₩77,185 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,401 | ₩81,125 | ₩75,979 | ₩77,989 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩83,215 | ₩84,823 | ₩79,999 | ₩80,401 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,793 | ₩84,823 | ₩77,185 | ₩83,215 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩83,215 | ₩84,783 | ₩79,597 | ₩81,607 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩88,039 | ₩88,039 | ₩82,009 | ₩83,215 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,823 | ₩90,853 | ₩80,803 | ₩87,637 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,441 | ₩90,451 | ₩85,024 | ₩86,431 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,637 | ₩91,215 | ₩87,637 | ₩90,049 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,647 | ₩93,185 | ₩87,637 | ₩88,441 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,883 | ₩97,687 | ₩86,029 | ₩87,838 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩127,034 | ₩133,868 | ₩98,491 | ₩98,491 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩130,250 | ₩130,652 | ₩118,190 | ₩121,004 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,572 | ₩123,215 | ₩106,934 | ₩120,602 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,914 | ₩108,341 | ₩101,306 | ₩107,336 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,708 | ₩108,140 | ₩97,285 | ₩97,285 | -4.35% | 4.5천 |
|---|