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 | ₩880 | ₩968 | ₩862 | ₩868 | -1.37% | 127.4만 |
| 2026.10.08 | ₩901 | ₩917 | ₩805 | ₩838 | -6.96% | 82.9만 |
| 2026.10.07 | ₩932 | ₩1,535 | ₩844 | ₩925 | -0.72% | 1158.1만 |
| 2026.10.06 | ₩1,036 | ₩1,036 | ₩829 | ₩996 | -3.87% | 1286.9만 |
| 2026.10.05 | ₩1,148 | ₩1,227 | ₩1,135 | ₩1,149 | +0.12% | 10만 |
| 2026.10.02 | ₩1,348 | ₩1,348 | ₩1,135 | ₩1,168 | -13.37% | 15.1만 |
| 2026.10.01 | ₩1,304 | ₩1,322 | ₩1,069 | ₩1,148 | -11.98% | 4.9만 |
| 2026.09.30 | ₩1,402 | ₩1,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,292 |
| -7.81% |
| 4만 |
| 2026.09.29 | ₩1,562 | ₩1,562 | ₩1,295 | ₩1,402 | -10.26% | 6.9만 |
|---|
| 2026.09.28 | ₩1,535 | ₩1,602 | ₩1,508 | ₩1,539 | +0.26% | 2만 |
|---|
| 2026.09.25 | ₩1,536 | ₩1,589 | ₩1,535 | ₩1,562 | +1.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,548 | ₩1,602 | ₩1,522 | ₩1,542 | -0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩1,562 | ₩1,602 | ₩1,535 | ₩1,562 | 0.00% | 1만 |
|---|
| 2026.09.22 | ₩1,615 | ₩1,619 | ₩1,522 | ₩1,575 | -2.48% | 5.5만 |
|---|
| 2026.09.21 | ₩1,589 | ₩1,602 | ₩1,548 | ₩1,575 | -0.84% | 2.7만 |
|---|
| 2026.09.18 | ₩1,642 | ₩1,642 | ₩1,482 | ₩1,548 | -5.69% | 11.2만 |
|---|
| 2026.09.17 | ₩1,682 | ₩1,709 | ₩1,535 | ₩1,575 | -6.35% | 9.1만 |
|---|
| 2026.09.16 | ₩1,749 | ₩1,749 | ₩1,535 | ₩1,642 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩1,829 | ₩1,829 | ₩1,682 | ₩1,722 | -5.84% | 2.7만 |
|---|
| 2026.09.14 | ₩1,775 | ₩1,815 | ₩1,709 | ₩1,802 | +1.50% | 5.5만 |
|---|
| 2026.09.11 | ₩1,775 | ₩1,855 | ₩1,669 | ₩1,822 | +2.63% | 7.8만 |
|---|
| 2026.09.10 | ₩1,775 | ₩1,775 | ₩1,428 | ₩1,749 | -1.50% | 55.8만 |
|---|
| 2026.09.09 | ₩2,002 | ₩2,002 | ₩1,642 | ₩1,749 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,004 | ₩2,176 | ₩1,962 | ₩2,069 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,922 | ₩2,069 | ₩1,909 | ₩2,042 | +6.25% | 7.8만 |
|---|
| 2026.09.03 | ₩1,936 | ₩1,962 | ₩1,829 | ₩1,869 | -3.45% | 10.7만 |
|---|
| 2026.09.02 | ₩1,642 | ₩1,841 | ₩1,621 | ₩1,789 | +8.94% | 6.2만 |
|---|
| 2026.09.01 | ₩1,842 | ₩1,855 | ₩1,602 | ₩1,669 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,855 | ₩1,922 | ₩1,722 | ₩1,829 | -1.44% | 5.5만 |
|---|
| 2026.08.28 | ₩2,056 | ₩2,098 | ₩1,855 | ₩1,855 | -9.74% | 10.1만 |
|---|
| 2026.08.27 | ₩2,199 | ₩2,203 | ₩2,029 | ₩2,109 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,109 | ₩2,229 | ₩2,082 | ₩2,203 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,283 | ₩2,283 | ₩2,056 | ₩2,109 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,189 | ₩2,309 | ₩2,136 | ₩2,283 | +4.27% | 11.9만 |
|---|
| 2026.08.21 | ₩2,122 | ₩2,216 | ₩2,016 | ₩2,176 | +2.52% | 178.2만 |
|---|
| 2026.08.20 | ₩2,176 | ₩2,336 | ₩2,069 | ₩2,296 | +5.52% | 59.9만 |
|---|
| 2026.08.19 | ₩4,005 | ₩4,338 | ₩2,002 | ₩2,189 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,698 | ₩3,751 | ₩3,385 | ₩3,524 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,324 | ₩3,723 | ₩3,311 | ₩3,698 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,177 | ₩3,445 | ₩3,030 | ₩3,311 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,950 | ₩3,124 | ₩2,923 | ₩3,030 | +2.71% | 5.3만 |
|---|
| 2026.08.12 | ₩3,054 | ₩3,110 | ₩2,803 | ₩2,977 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,270 | ₩2,950 | ₩3,024 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,217 | ₩3,364 | ₩3,017 | ₩3,084 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,284 | ₩3,559 | ₩3,230 | ₩3,404 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,830 | ₩3,431 | ₩2,790 | ₩3,337 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,883 | ₩3,404 | ₩2,837 | ₩3,003 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,204 | ₩3,217 | ₩2,696 | ₩2,963 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,337 | ₩4,739 | ₩2,950 | ₩4,031 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,564 | ₩3,844 | ₩2,843 | ₩3,364 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,325 | ₩4,485 | ₩2,803 | ₩3,003 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,645 | ₩4,685 | ₩4,125 | ₩4,165 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,926 | ₩5,046 | ₩4,205 | ₩4,685 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,886 | ₩4,966 | ₩4,725 | ₩4,966 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,365 | ₩4,806 | ₩4,365 | ₩4,806 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,245 | ₩4,525 | ₩4,045 | ₩4,525 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,125 | ₩4,445 | ₩3,925 | ₩4,325 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,764 | ₩4,205 | ₩3,564 | ₩4,165 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,967 | ₩6,007 | ₩3,804 | ₩4,165 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,485 | ₩5,206 | ₩4,485 | ₩4,966 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,846 | ₩5,006 | ₩4,565 | ₩4,806 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,685 | ₩5,006 | ₩4,685 | ₩4,846 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,046 | ₩5,166 | ₩4,605 | ₩4,685 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,406 | ₩5,406 | ₩4,966 | ₩5,046 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,007 | ₩6,007 | ₩5,326 | ₩5,486 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,206 | ₩5,606 | ₩5,206 | ₩5,446 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,286 | ₩5,446 | ₩5,086 | ₩5,206 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,927 | ₩5,927 | ₩5,326 | ₩5,406 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,967 | ₩6,007 | ₩5,687 | ₩5,887 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,887 | ₩6,407 | ₩5,887 | ₩6,007 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,767 | ₩6,287 | ₩5,767 | ₩5,887 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,407 | ₩6,407 | ₩5,887 | ₩5,967 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,568 | ₩6,688 | ₩6,327 | ₩6,568 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,407 | ₩6,808 | ₩6,407 | ₩6,768 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,048 | ₩7,208 | ₩6,207 | ₩6,848 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,128 | ₩7,809 | ₩6,488 | ₩7,168 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,088 | ₩7,569 | ₩6,928 | ₩7,409 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,009 | ₩8,410 | ₩7,088 | ₩7,328 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,410 | ₩8,650 | ₩8,129 | ₩8,290 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,690 | ₩8,930 | ₩8,250 | ₩8,330 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,690 | ₩8,890 | ₩8,009 | ₩8,650 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,530 | ₩9,131 | ₩8,450 | ₩8,730 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,810 | ₩9,411 | ₩8,410 | ₩8,450 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,611 | ₩9,891 | ₩8,810 | ₩9,131 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,131 | ₩13,015 | ₩8,930 | ₩9,651 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,411 | ₩10,092 | ₩8,210 | ₩9,091 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,410 | ₩9,171 | ₩7,609 | ₩9,131 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,850 | ₩9,411 | ₩7,689 | ₩7,969 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,131 | ₩9,771 | ₩8,810 | ₩9,291 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,851 | ₩10,012 | ₩8,169 | ₩8,930 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,813 | ₩10,933 | ₩9,891 | ₩10,172 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,652 | ₩10,893 | ₩10,412 | ₩10,853 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,333 | ₩11,493 | ₩10,212 | ₩10,652 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,452 | ₩11,293 | ₩10,092 | ₩11,173 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,412 | ₩10,412 | ₩9,811 | ₩10,132 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,813 | ₩11,133 | ₩10,292 | ₩10,292 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,013 | ₩11,013 | ₩10,692 | ₩10,813 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,212 | ₩10,933 | ₩10,092 | ₩10,692 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,052 | ₩10,412 | ₩9,972 | ₩10,412 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,012 | ₩10,452 | ₩9,611 | ₩10,092 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,813 | ₩10,853 | ₩10,052 | ₩10,132 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,053 | ₩11,333 | ₩10,612 | ₩10,933 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,493 | ₩11,613 | ₩10,853 | ₩11,333 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,573 | ₩11,934 | ₩11,133 | ₩11,293 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,014 | ₩12,134 | ₩11,453 | ₩11,493 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,174 | ₩12,254 | ₩11,173 | ₩11,493 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,334 | ₩12,775 | ₩11,974 | ₩12,414 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,494 | ₩12,655 | ₩12,054 | ₩12,575 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,414 | ₩12,735 | ₩11,774 | ₩12,535 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,494 | ₩13,215 | ₩11,894 | ₩12,174 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,414 | ₩12,735 | ₩11,213 | ₩12,294 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,258 | ₩17,901 | ₩15,258 | ₩16,539 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,096 | ₩17,260 | ₩14,096 | ₩16,139 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,055 | ₩14,417 | ₩13,055 | ₩13,976 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,374 | ₩13,856 | ₩11,854 | ₩13,335 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,974 | ₩13,335 | ₩11,213 | ₩12,014 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,895 | ₩12,895 | ₩12,014 | ₩12,014 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,856 | ₩14,136 | ₩12,815 | ₩13,055 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,016 | ₩14,457 | ₩13,416 | ₩14,056 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,616 | ₩15,178 | ₩13,616 | ₩14,056 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,417 | ₩14,817 | ₩13,095 | ₩13,295 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,817 | ₩14,937 | ₩14,417 | ₩14,697 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,219 | ₩16,219 | ₩14,537 | ₩14,857 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,538 | ₩15,778 | ₩14,857 | ₩15,338 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,977 | ₩15,818 | ₩14,417 | ₩15,578 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,260 | ₩17,540 | ₩14,337 | ₩15,979 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,028 | ₩24,108 | ₩15,458 | ₩18,141 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,831 | ₩28,433 | ₩26,030 | ₩27,432 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,506 | ₩26,991 | ₩22,506 | ₩25,229 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,584 | ₩24,789 | ₩20,424 | ₩22,866 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,583 | ₩20,223 | ₩18,742 | ₩19,983 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,582 | ₩19,302 | ₩18,541 | ₩19,182 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,704 | ₩21,425 | ₩17,420 | ₩18,541 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,305 | ₩21,305 | ₩20,023 | ₩20,784 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,987 | ₩22,987 | ₩21,024 | ₩21,064 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,627 | ₩24,028 | ₩22,026 | ₩22,987 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,030 | ₩26,030 | ₩23,627 | ₩23,948 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,592 | ₩27,592 | ₩24,188 | ₩24,829 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,631 | ₩27,031 | ₩26,431 | ₩26,751 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,432 | ₩28,833 | ₩27,232 | ₩27,272 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,032 | ₩29,634 | ₩26,030 | ₩28,313 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,631 | ₩28,032 | ₩26,431 | ₩27,312 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,030 | ₩28,032 | ₩25,910 | ₩27,472 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,309 | ₩26,431 | ₩25,189 | ₩25,630 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,829 | ₩25,790 | ₩24,028 | ₩24,909 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,028 | ₩25,229 | ₩24,028 | ₩24,629 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,869 | ₩25,510 | ₩24,829 | ₩25,109 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,230 | ₩30,716 | ₩24,108 | ₩24,108 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,670 | ₩28,153 | ₩25,670 | ₩26,791 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,829 | ₩26,310 | ₩24,749 | ₩26,190 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,990 | ₩28,833 | ₩25,229 | ₩25,229 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,030 | ₩29,234 | ₩24,468 | ₩24,548 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,229 | ₩25,229 | ₩24,428 | ₩24,829 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,630 | ₩25,790 | ₩24,548 | ₩24,548 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,790 | ₩26,190 | ₩23,988 | ₩24,508 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,109 | ₩26,030 | ₩25,109 | ₩25,990 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,472 | ₩27,472 | ₩25,470 | ₩25,910 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,111 | ₩27,632 | ₩26,951 | ₩27,472 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,194 | ₩29,194 | ₩27,352 | ₩27,432 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,634 | ₩30,155 | ₩26,871 | ₩29,074 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,916 | ₩31,997 | ₩29,835 | ₩29,915 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,158 | ₩33,158 | ₩30,515 | ₩30,716 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,319 | ₩35,481 | ₩31,717 | ₩31,717 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,919 | ₩33,919 | ₩32,478 | ₩33,319 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,756 | ₩33,719 | ₩30,756 | ₩33,599 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,836 | ₩31,076 | ₩30,035 | ₩30,836 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,916 | ₩31,396 | ₩30,115 | ₩30,395 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,838 | ₩33,038 | ₩30,115 | ₩30,115 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,037 | ₩33,639 | ₩32,037 | ₩32,037 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,035 | ₩32,398 | ₩29,915 | ₩30,836 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩32,998 | ₩33,999 | ₩29,154 | ₩30,075 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,198 | ₩34,600 | ₩32,998 | ₩33,679 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,240 | ₩34,840 | ₩32,638 | ₩33,399 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,440 | ₩34,560 | ₩33,479 | ₩34,079 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,758 | ₩34,480 | ₩32,758 | ₩34,240 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,239 | ₩33,839 | ₩31,196 | ₩32,718 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,957 | ₩33,118 | ₩31,877 | ₩32,277 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,996 | ₩32,838 | ₩29,634 | ₩31,436 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,478 | ₩33,239 | ₩28,032 | ₩28,032 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,438 | ₩35,561 | ₩32,117 | ₩35,281 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,837 | ₩33,479 | ₩31,837 | ₩31,837 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,601 | ₩36,042 | ₩30,035 | ₩31,837 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,433 | ₩31,196 | ₩27,512 | ₩30,876 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,465 | ₩27,592 | ₩21,465 | ₩26,911 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,583 | ₩21,585 | ₩19,302 | ₩21,465 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,622 | ₩20,023 | ₩18,501 | ₩19,262 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,101 | ₩18,822 | ₩18,101 | ₩18,501 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,901 | ₩18,742 | ₩17,901 | ₩18,541 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,141 | ₩18,782 | ₩17,660 | ₩18,221 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,982 | ₩19,102 | ₩16,860 | ₩17,180 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,060 | ₩19,623 | ₩16,539 | ₩19,102 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,779 | ₩19,222 | ₩16,019 | ₩16,099 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,822 | ₩18,822 | ₩16,860 | ₩16,940 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,420 | ₩19,983 | ₩16,819 | ₩17,701 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,219 | ₩16,739 | ₩15,538 | ₩16,419 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,619 | ₩16,819 | ₩15,378 | ₩15,378 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,818 | ₩16,419 | ₩15,378 | ₩16,139 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,140 | ₩17,220 | ₩15,618 | ₩15,618 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,140 | ₩17,140 | ₩16,099 | ₩16,419 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,419 | ₩17,020 | ₩15,778 | ₩16,940 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,381 | ₩18,662 | ₩16,099 | ₩16,579 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,620 | ₩18,021 | ₩16,860 | ₩17,260 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,221 | ₩18,421 | ₩16,539 | ₩16,779 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,382 | ₩19,463 | ₩16,819 | ₩17,140 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,385 | ₩21,625 | ₩18,301 | ₩19,382 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,028 | ₩25,029 | ₩18,702 | ₩21,465 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,030 | ₩26,030 | ₩24,028 | ₩24,789 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,512 | ₩27,512 | ₩24,829 | ₩25,590 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,591 | ₩27,632 | ₩24,629 | ₩26,991 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,872 | ₩28,833 | ₩26,431 | ₩26,471 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,674 | ₩30,916 | ₩26,751 | ₩27,992 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,438 | ₩32,438 | ₩29,234 | ₩29,234 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,236 | ₩32,438 | ₩29,474 | ₩32,438 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,394 | ₩31,637 | ₩29,234 | ₩30,756 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,073 | ₩31,637 | ₩28,073 | ₩31,236 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,673 | ₩32,678 | ₩28,032 | ₩29,114 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,032 | ₩31,957 | ₩27,232 | ₩30,035 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,227 | ₩34,440 | ₩22,826 | ₩26,431 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,355 | ₩31,597 | ₩19,423 | ₩20,384 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,115 | ₩48,056 | ₩30,115 | ₩36,042 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,006 | ₩40,046 | ₩26,631 | ₩29,674 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,857 | ₩48,857 | ₩37,163 | ₩38,965 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,060 | ₩53,862 | ₩50,458 | ₩50,458 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,269 | ₩59,269 | ₩48,056 | ₩53,662 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,056 | ₩76,088 | ₩48,056 | ₩55,664 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,463 | ₩54,463 | ₩44,051 | ₩46,053 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,470 | ₩61,351 | ₩52,461 | ₩54,864 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,873 | ₩65,836 | ₩60,470 | ₩60,871 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,875 | ₩66,077 | ₩62,873 | ₩62,873 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,877 | ₩69,280 | ₩60,070 | ₩63,273 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,276 | ₩66,477 | ₩59,869 | ₩66,477 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,280 | ₩70,482 | ₩67,678 | ₩68,079 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,681 | ₩71,082 | ₩67,278 | ₩70,482 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,086 | ₩74,486 | ₩68,680 | ₩69,681 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,090 | ₩78,691 | ₩72,884 | ₩76,489 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,090 | ₩79,132 | ₩76,088 | ₩76,889 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,093 | ₩80,814 | ₩75,688 | ₩77,690 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,896 | ₩84,498 | ₩79,692 | ₩80,093 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,491 | ₩84,498 | ₩76,889 | ₩82,896 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,896 | ₩84,458 | ₩79,292 | ₩81,294 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,702 | ₩87,702 | ₩81,695 | ₩82,896 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,498 | ₩90,505 | ₩80,493 | ₩87,301 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,102 | ₩90,104 | ₩84,698 | ₩86,100 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,301 | ₩90,865 | ₩87,301 | ₩89,704 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,303 | ₩92,828 | ₩87,301 | ₩88,102 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,512 | ₩97,313 | ₩85,699 | ₩87,501 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,547 | ₩133,355 | ₩98,114 | ₩98,114 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,750 | ₩130,151 | ₩117,736 | ₩120,540 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,132 | ₩122,742 | ₩106,523 | ₩120,139 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,519 | ₩107,925 | ₩100,917 | ₩106,924 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,317 | ₩107,725 | ₩96,912 | ₩96,912 | -4.35% | 4.5천 |
|---|