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 | ₩879 | ₩967 | ₩862 | ₩867 | -1.37% | 127.4만 |
| 2026.10.08 | ₩901 | ₩917 | ₩805 | ₩838 | -6.96% | 82.9만 |
| 2026.10.07 | ₩931 | ₩1,535 | ₩843 | ₩925 | -0.72% | 1158.1만 |
| 2026.10.06 | ₩1,036 | ₩1,036 | ₩829 | ₩996 | -3.87% | 1286.9만 |
| 2026.10.05 | ₩1,148 | ₩1,226 | ₩1,134 | ₩1,149 | +0.12% | 10만 |
| 2026.10.02 | ₩1,348 | ₩1,348 | ₩1,134 | ₩1,168 | -13.37% | 15.1만 |
| 2026.10.01 | ₩1,304 | ₩1,321 | ₩1,069 | ₩1,148 | -11.98% | 4.9만 |
| 2026.09.30 | ₩1,401 | ₩1,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,292 |
| -7.81% |
| 4만 |
| 2026.09.29 | ₩1,561 | ₩1,561 | ₩1,294 | ₩1,401 | -10.26% | 6.9만 |
|---|
| 2026.09.28 | ₩1,535 | ₩1,601 | ₩1,508 | ₩1,539 | +0.26% | 2만 |
|---|
| 2026.09.25 | ₩1,536 | ₩1,588 | ₩1,535 | ₩1,561 | +1.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,548 | ₩1,601 | ₩1,521 | ₩1,541 | -0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩1,561 | ₩1,601 | ₩1,535 | ₩1,561 | 0.00% | 1만 |
|---|
| 2026.09.22 | ₩1,615 | ₩1,619 | ₩1,521 | ₩1,575 | -2.48% | 5.5만 |
|---|
| 2026.09.21 | ₩1,588 | ₩1,601 | ₩1,548 | ₩1,575 | -0.84% | 2.7만 |
|---|
| 2026.09.18 | ₩1,641 | ₩1,641 | ₩1,481 | ₩1,548 | -5.69% | 11.2만 |
|---|
| 2026.09.17 | ₩1,681 | ₩1,708 | ₩1,535 | ₩1,575 | -6.35% | 9.1만 |
|---|
| 2026.09.16 | ₩1,748 | ₩1,748 | ₩1,535 | ₩1,641 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩1,828 | ₩1,828 | ₩1,681 | ₩1,721 | -5.84% | 2.7만 |
|---|
| 2026.09.14 | ₩1,775 | ₩1,815 | ₩1,708 | ₩1,802 | +1.50% | 5.5만 |
|---|
| 2026.09.11 | ₩1,775 | ₩1,855 | ₩1,668 | ₩1,822 | +2.63% | 7.8만 |
|---|
| 2026.09.10 | ₩1,775 | ₩1,775 | ₩1,428 | ₩1,748 | -1.50% | 55.8만 |
|---|
| 2026.09.09 | ₩2,002 | ₩2,002 | ₩1,641 | ₩1,748 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,003 | ₩2,175 | ₩1,962 | ₩2,068 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,922 | ₩2,068 | ₩1,908 | ₩2,042 | +6.25% | 7.8만 |
|---|
| 2026.09.03 | ₩1,935 | ₩1,962 | ₩1,828 | ₩1,868 | -3.45% | 10.7만 |
|---|
| 2026.09.02 | ₩1,641 | ₩1,840 | ₩1,620 | ₩1,788 | +8.94% | 6.2만 |
|---|
| 2026.09.01 | ₩1,842 | ₩1,855 | ₩1,601 | ₩1,668 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,855 | ₩1,922 | ₩1,721 | ₩1,828 | -1.44% | 5.5만 |
|---|
| 2026.08.28 | ₩2,055 | ₩2,098 | ₩1,855 | ₩1,855 | -9.74% | 10.1만 |
|---|
| 2026.08.27 | ₩2,198 | ₩2,202 | ₩2,028 | ₩2,108 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,108 | ₩2,229 | ₩2,082 | ₩2,202 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,282 | ₩2,282 | ₩2,055 | ₩2,108 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,189 | ₩2,309 | ₩2,135 | ₩2,282 | +4.27% | 11.9만 |
|---|
| 2026.08.21 | ₩2,122 | ₩2,215 | ₩2,015 | ₩2,175 | +2.52% | 178.2만 |
|---|
| 2026.08.20 | ₩2,175 | ₩2,335 | ₩2,068 | ₩2,295 | +5.52% | 59.9만 |
|---|
| 2026.08.19 | ₩4,003 | ₩4,337 | ₩2,002 | ₩2,189 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,697 | ₩3,750 | ₩3,384 | ₩3,523 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,323 | ₩3,722 | ₩3,310 | ₩3,697 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,176 | ₩3,444 | ₩3,029 | ₩3,310 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,949 | ₩3,123 | ₩2,923 | ₩3,029 | +2.71% | 5.3만 |
|---|
| 2026.08.12 | ₩3,053 | ₩3,109 | ₩2,802 | ₩2,976 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,029 | ₩3,269 | ₩2,949 | ₩3,023 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,216 | ₩3,363 | ₩3,016 | ₩3,083 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,283 | ₩3,558 | ₩3,229 | ₩3,403 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,829 | ₩3,430 | ₩2,789 | ₩3,336 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,882 | ₩3,403 | ₩2,836 | ₩3,003 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,203 | ₩3,216 | ₩2,696 | ₩2,963 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,336 | ₩4,737 | ₩2,949 | ₩4,030 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,563 | ₩3,843 | ₩2,842 | ₩3,363 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,324 | ₩4,484 | ₩2,802 | ₩3,003 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,644 | ₩4,684 | ₩4,124 | ₩4,164 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,924 | ₩5,044 | ₩4,204 | ₩4,684 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,884 | ₩4,964 | ₩4,724 | ₩4,964 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,364 | ₩4,804 | ₩4,364 | ₩4,804 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,244 | ₩4,524 | ₩4,043 | ₩4,524 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,124 | ₩4,444 | ₩3,923 | ₩4,324 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,763 | ₩4,204 | ₩3,563 | ₩4,164 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,965 | ₩6,005 | ₩3,803 | ₩4,164 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,484 | ₩5,204 | ₩4,484 | ₩4,964 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,844 | ₩5,004 | ₩4,564 | ₩4,804 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,684 | ₩5,004 | ₩4,684 | ₩4,844 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,044 | ₩5,164 | ₩4,604 | ₩4,684 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,405 | ₩5,405 | ₩4,964 | ₩5,044 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,005 | ₩6,005 | ₩5,325 | ₩5,485 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,204 | ₩5,605 | ₩5,204 | ₩5,445 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,285 | ₩5,445 | ₩5,084 | ₩5,204 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,925 | ₩5,925 | ₩5,325 | ₩5,405 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,965 | ₩6,005 | ₩5,685 | ₩5,885 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,885 | ₩6,406 | ₩5,885 | ₩6,005 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,765 | ₩6,285 | ₩5,765 | ₩5,885 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,406 | ₩6,406 | ₩5,885 | ₩5,965 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,566 | ₩6,686 | ₩6,325 | ₩6,566 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,406 | ₩6,806 | ₩6,406 | ₩6,766 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,046 | ₩7,206 | ₩6,205 | ₩6,846 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,126 | ₩7,807 | ₩6,486 | ₩7,166 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,086 | ₩7,567 | ₩6,926 | ₩7,406 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,007 | ₩8,407 | ₩7,086 | ₩7,326 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,407 | ₩8,647 | ₩8,127 | ₩8,287 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,687 | ₩8,928 | ₩8,247 | ₩8,327 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,687 | ₩8,888 | ₩8,007 | ₩8,647 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,527 | ₩9,128 | ₩8,447 | ₩8,727 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,808 | ₩9,408 | ₩8,407 | ₩8,447 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,608 | ₩9,888 | ₩8,808 | ₩9,128 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,128 | ₩13,011 | ₩8,928 | ₩9,648 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,408 | ₩10,089 | ₩8,207 | ₩9,088 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,407 | ₩9,168 | ₩7,607 | ₩9,128 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,848 | ₩9,408 | ₩7,687 | ₩7,967 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,128 | ₩9,768 | ₩8,808 | ₩9,288 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,848 | ₩10,009 | ₩8,167 | ₩8,928 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,809 | ₩10,929 | ₩9,888 | ₩10,169 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,649 | ₩10,889 | ₩10,409 | ₩10,849 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,330 | ₩11,490 | ₩10,209 | ₩10,649 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,449 | ₩11,290 | ₩10,089 | ₩11,170 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,409 | ₩10,409 | ₩9,808 | ₩10,129 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,809 | ₩11,130 | ₩10,289 | ₩10,289 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,009 | ₩11,009 | ₩10,689 | ₩10,809 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,209 | ₩10,929 | ₩10,089 | ₩10,689 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,049 | ₩10,409 | ₩9,969 | ₩10,409 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,009 | ₩10,449 | ₩9,608 | ₩10,089 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,809 | ₩10,849 | ₩10,049 | ₩10,129 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,049 | ₩11,330 | ₩10,609 | ₩10,929 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,490 | ₩11,610 | ₩10,849 | ₩11,330 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,570 | ₩11,930 | ₩11,130 | ₩11,290 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,010 | ₩12,130 | ₩11,450 | ₩11,490 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,170 | ₩12,251 | ₩11,170 | ₩11,490 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,331 | ₩12,771 | ₩11,970 | ₩12,411 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,491 | ₩12,651 | ₩12,050 | ₩12,571 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,411 | ₩12,731 | ₩11,770 | ₩12,531 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,491 | ₩13,211 | ₩11,890 | ₩12,170 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,411 | ₩12,731 | ₩11,210 | ₩12,291 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,253 | ₩17,895 | ₩15,253 | ₩16,534 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,092 | ₩17,255 | ₩14,092 | ₩16,134 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,051 | ₩14,412 | ₩13,051 | ₩13,972 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,371 | ₩13,852 | ₩11,850 | ₩13,331 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,970 | ₩13,331 | ₩11,210 | ₩12,010 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,891 | ₩12,891 | ₩12,010 | ₩12,010 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,852 | ₩14,132 | ₩12,811 | ₩13,051 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,012 | ₩14,452 | ₩13,412 | ₩14,052 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,612 | ₩15,173 | ₩13,612 | ₩14,052 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,412 | ₩14,813 | ₩13,091 | ₩13,291 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,813 | ₩14,933 | ₩14,412 | ₩14,693 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,214 | ₩16,214 | ₩14,532 | ₩14,853 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,533 | ₩15,774 | ₩14,853 | ₩15,333 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,973 | ₩15,814 | ₩14,412 | ₩15,573 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,255 | ₩17,535 | ₩14,332 | ₩15,974 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,021 | ₩24,101 | ₩15,453 | ₩18,136 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,823 | ₩28,424 | ₩26,022 | ₩27,424 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,499 | ₩26,983 | ₩22,499 | ₩25,222 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,578 | ₩24,781 | ₩20,418 | ₩22,860 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,577 | ₩20,217 | ₩18,736 | ₩19,977 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,576 | ₩19,297 | ₩18,536 | ₩19,176 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,698 | ₩21,418 | ₩17,415 | ₩18,536 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,298 | ₩21,298 | ₩20,017 | ₩20,778 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,980 | ₩22,980 | ₩21,018 | ₩21,058 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,620 | ₩24,021 | ₩22,019 | ₩22,980 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,022 | ₩26,022 | ₩23,620 | ₩23,941 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,584 | ₩27,584 | ₩24,181 | ₩24,821 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,623 | ₩27,023 | ₩26,423 | ₩26,743 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,424 | ₩28,825 | ₩27,223 | ₩27,263 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,024 | ₩29,625 | ₩26,022 | ₩28,304 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,623 | ₩28,024 | ₩26,423 | ₩27,303 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,022 | ₩28,024 | ₩25,902 | ₩27,464 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,302 | ₩26,423 | ₩25,182 | ₩25,622 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,821 | ₩25,782 | ₩24,021 | ₩24,901 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,021 | ₩25,222 | ₩24,021 | ₩24,621 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,861 | ₩25,502 | ₩24,821 | ₩25,102 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,223 | ₩30,706 | ₩24,101 | ₩24,101 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,662 | ₩28,144 | ₩25,662 | ₩26,783 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,821 | ₩26,303 | ₩24,741 | ₩26,182 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,982 | ₩28,825 | ₩25,222 | ₩25,222 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,022 | ₩29,225 | ₩24,461 | ₩24,541 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,222 | ₩25,222 | ₩24,421 | ₩24,821 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,622 | ₩25,782 | ₩24,541 | ₩24,541 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,782 | ₩26,182 | ₩23,981 | ₩24,501 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,102 | ₩26,022 | ₩25,102 | ₩25,982 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,464 | ₩27,464 | ₩25,462 | ₩25,902 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,103 | ₩27,624 | ₩26,943 | ₩27,464 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,185 | ₩29,185 | ₩27,343 | ₩27,424 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,625 | ₩30,146 | ₩26,863 | ₩29,065 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,907 | ₩31,987 | ₩29,826 | ₩29,906 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,148 | ₩33,148 | ₩30,506 | ₩30,706 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,309 | ₩35,470 | ₩31,707 | ₩31,707 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,909 | ₩33,909 | ₩32,468 | ₩33,309 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,746 | ₩33,709 | ₩30,746 | ₩33,589 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,826 | ₩31,067 | ₩30,026 | ₩30,826 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,907 | ₩31,387 | ₩30,106 | ₩30,386 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,828 | ₩33,028 | ₩30,106 | ₩30,106 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,028 | ₩33,629 | ₩32,028 | ₩32,028 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,026 | ₩32,388 | ₩29,906 | ₩30,826 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩32,988 | ₩33,989 | ₩29,145 | ₩30,066 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,189 | ₩34,590 | ₩32,988 | ₩33,669 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,229 | ₩34,830 | ₩32,628 | ₩33,389 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,430 | ₩34,550 | ₩33,469 | ₩34,069 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,748 | ₩34,470 | ₩32,748 | ₩34,229 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,229 | ₩33,829 | ₩31,187 | ₩32,708 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,947 | ₩33,108 | ₩31,867 | ₩32,268 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,987 | ₩32,828 | ₩29,625 | ₩31,427 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,468 | ₩33,229 | ₩28,024 | ₩28,024 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,428 | ₩35,551 | ₩32,108 | ₩35,270 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,827 | ₩33,469 | ₩31,827 | ₩31,827 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,591 | ₩36,031 | ₩30,026 | ₩31,827 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,424 | ₩31,187 | ₩27,504 | ₩30,867 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,458 | ₩27,584 | ₩21,458 | ₩26,903 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,577 | ₩21,579 | ₩19,297 | ₩21,458 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,616 | ₩20,017 | ₩18,496 | ₩19,257 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,096 | ₩18,816 | ₩18,096 | ₩18,496 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,895 | ₩18,736 | ₩17,895 | ₩18,536 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,136 | ₩18,776 | ₩17,655 | ₩18,216 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,976 | ₩19,096 | ₩16,854 | ₩17,175 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,055 | ₩19,617 | ₩16,534 | ₩19,096 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,774 | ₩19,217 | ₩16,014 | ₩16,094 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,816 | ₩18,816 | ₩16,854 | ₩16,935 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,415 | ₩19,977 | ₩16,814 | ₩17,695 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,214 | ₩16,734 | ₩15,533 | ₩16,414 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,614 | ₩16,814 | ₩15,373 | ₩15,373 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,814 | ₩16,414 | ₩15,373 | ₩16,134 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,135 | ₩17,215 | ₩15,613 | ₩15,613 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,135 | ₩17,135 | ₩16,094 | ₩16,414 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,414 | ₩17,015 | ₩15,774 | ₩16,935 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,376 | ₩18,656 | ₩16,094 | ₩16,574 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,615 | ₩18,015 | ₩16,854 | ₩17,255 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,216 | ₩18,416 | ₩16,534 | ₩16,774 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,377 | ₩19,457 | ₩16,814 | ₩17,135 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,378 | ₩21,619 | ₩18,296 | ₩19,377 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,021 | ₩25,022 | ₩18,696 | ₩21,458 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,022 | ₩26,022 | ₩24,021 | ₩24,781 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,504 | ₩27,504 | ₩24,821 | ₩25,582 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,583 | ₩27,624 | ₩24,621 | ₩26,983 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,864 | ₩28,825 | ₩26,423 | ₩26,463 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,665 | ₩30,907 | ₩26,743 | ₩27,984 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,428 | ₩32,428 | ₩29,225 | ₩29,225 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,227 | ₩32,428 | ₩29,465 | ₩32,428 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,385 | ₩31,627 | ₩29,225 | ₩30,746 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,064 | ₩31,627 | ₩28,064 | ₩31,227 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,665 | ₩32,668 | ₩28,024 | ₩29,105 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,024 | ₩31,947 | ₩27,223 | ₩30,026 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,220 | ₩34,430 | ₩22,820 | ₩26,423 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,346 | ₩31,587 | ₩19,417 | ₩20,378 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,106 | ₩48,041 | ₩30,106 | ₩36,031 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩39,994 | ₩40,034 | ₩26,623 | ₩29,665 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,842 | ₩48,842 | ₩37,152 | ₩38,953 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,045 | ₩53,846 | ₩50,443 | ₩50,443 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,251 | ₩59,251 | ₩48,041 | ₩53,646 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,041 | ₩76,065 | ₩48,041 | ₩55,648 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,447 | ₩54,447 | ₩44,038 | ₩46,040 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,452 | ₩61,333 | ₩52,445 | ₩54,847 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,854 | ₩65,817 | ₩60,452 | ₩60,852 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,856 | ₩66,057 | ₩62,854 | ₩62,854 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,857 | ₩69,260 | ₩60,052 | ₩63,254 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,256 | ₩66,457 | ₩59,851 | ₩66,457 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,260 | ₩70,461 | ₩67,658 | ₩68,058 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,660 | ₩71,061 | ₩67,258 | ₩70,461 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,064 | ₩74,464 | ₩68,659 | ₩69,660 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,067 | ₩78,668 | ₩72,863 | ₩76,466 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,067 | ₩79,108 | ₩76,065 | ₩76,866 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,069 | ₩80,789 | ₩75,665 | ₩77,667 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,871 | ₩84,473 | ₩79,668 | ₩80,069 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,467 | ₩84,473 | ₩76,866 | ₩82,871 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,871 | ₩84,433 | ₩79,268 | ₩81,270 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,675 | ₩87,675 | ₩81,670 | ₩82,871 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,473 | ₩90,478 | ₩80,469 | ₩87,275 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,076 | ₩90,077 | ₩84,673 | ₩86,074 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,275 | ₩90,838 | ₩87,275 | ₩89,677 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,277 | ₩92,800 | ₩87,275 | ₩88,076 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,483 | ₩97,284 | ₩85,674 | ₩87,475 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,509 | ₩133,315 | ₩98,084 | ₩98,084 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,711 | ₩130,112 | ₩117,701 | ₩120,504 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,098 | ₩122,705 | ₩106,492 | ₩120,103 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,488 | ₩107,893 | ₩100,887 | ₩106,892 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,287 | ₩107,693 | ₩96,883 | ₩96,883 | -4.35% | 4.5천 |
|---|