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 | ₩1,150 | +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 | ₩1,509 | ₩1,539 | +0.26% | 2만 |
|---|
| 2026.09.25 | ₩1,537 | ₩1,589 | ₩1,535 | ₩1,562 | +1.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,549 | ₩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 | ₩1,549 | ₩1,575 | -0.84% | 2.7만 |
|---|
| 2026.09.18 | ₩1,642 | ₩1,642 | ₩1,482 | ₩1,549 | -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 | ₩1,776 | ₩1,816 | ₩1,709 | ₩1,802 | +1.50% | 5.5만 |
|---|
| 2026.09.11 | ₩1,776 | ₩1,856 | ₩1,669 | ₩1,822 | +2.63% | 7.8만 |
|---|
| 2026.09.10 | ₩1,776 | ₩1,776 | ₩1,429 | ₩1,749 | -1.50% | 55.8만 |
|---|
| 2026.09.09 | ₩2,003 | ₩2,003 | ₩1,642 | ₩1,749 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,004 | ₩2,176 | ₩1,963 | ₩2,069 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,923 | ₩2,069 | ₩1,909 | ₩2,043 | +6.25% | 7.8만 |
|---|
| 2026.09.03 | ₩1,936 | ₩1,963 | ₩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 | ₩1,856 | ₩1,602 | ₩1,669 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,856 | ₩1,923 | ₩1,722 | ₩1,829 | -1.44% | 5.5만 |
|---|
| 2026.08.28 | ₩2,056 | ₩2,099 | ₩1,856 | ₩1,856 | -9.74% | 10.1만 |
|---|
| 2026.08.27 | ₩2,199 | ₩2,203 | ₩2,029 | ₩2,109 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,109 | ₩2,230 | ₩2,083 | ₩2,203 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,283 | ₩2,283 | ₩2,056 | ₩2,109 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,190 | ₩2,310 | ₩2,136 | ₩2,283 | +4.27% | 11.9만 |
|---|
| 2026.08.21 | ₩2,123 | ₩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 | ₩4,339 | ₩2,003 | ₩2,190 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,698 | ₩3,752 | ₩3,386 | ₩3,525 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,324 | ₩3,724 | ₩3,311 | ₩3,698 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,177 | ₩3,446 | ₩3,031 | ₩3,311 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,951 | ₩3,124 | ₩2,924 | ₩3,031 | +2.71% | 5.3만 |
|---|
| 2026.08.12 | ₩3,055 | ₩3,111 | ₩2,804 | ₩2,977 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,031 | ₩3,271 | ₩2,951 | ₩3,024 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,364 | ₩3,017 | ₩3,084 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,284 | ₩3,559 | ₩3,231 | ₩3,404 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,830 | ₩3,431 | ₩2,790 | ₩3,338 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,884 | ₩3,404 | ₩2,837 | ₩3,004 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,204 | ₩3,218 | ₩2,697 | ₩2,964 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,338 | ₩4,740 | ₩2,951 | ₩4,032 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,565 | ₩3,845 | ₩2,844 | ₩3,364 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,326 | ₩4,486 | ₩2,804 | ₩3,004 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,646 | ₩4,686 | ₩4,125 | ₩4,165 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,926 | ₩5,047 | ₩4,206 | ₩4,686 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,886 | ₩4,966 | ₩4,726 | ₩4,966 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,366 | ₩4,806 | ₩4,366 | ₩4,806 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,246 | ₩4,526 | ₩4,045 | ₩4,526 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,125 | ₩4,446 | ₩3,925 | ₩4,326 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,765 | ₩4,206 | ₩3,565 | ₩4,165 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,968 | ₩6,008 | ₩3,805 | ₩4,165 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,486 | ₩5,207 | ₩4,486 | ₩4,966 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,846 | ₩5,007 | ₩4,566 | ₩4,806 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,686 | ₩5,007 | ₩4,686 | ₩4,846 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,047 | ₩5,167 | ₩4,606 | ₩4,686 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,407 | ₩5,407 | ₩4,966 | ₩5,047 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,008 | ₩6,008 | ₩5,327 | ₩5,487 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,207 | ₩5,607 | ₩5,207 | ₩5,447 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,287 | ₩5,447 | ₩5,087 | ₩5,207 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,928 | ₩5,928 | ₩5,327 | ₩5,407 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,968 | ₩6,008 | ₩5,687 | ₩5,888 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,888 | ₩6,408 | ₩5,888 | ₩6,008 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,768 | ₩6,288 | ₩5,768 | ₩5,888 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,408 | ₩6,408 | ₩5,888 | ₩5,968 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,569 | ₩6,689 | ₩6,328 | ₩6,569 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,408 | ₩6,809 | ₩6,408 | ₩6,769 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,049 | ₩7,209 | ₩6,208 | ₩6,849 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,129 | ₩7,810 | ₩6,488 | ₩7,169 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,089 | ₩7,570 | ₩6,929 | ₩7,410 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,010 | ₩8,411 | ₩7,089 | ₩7,330 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,411 | ₩8,651 | ₩8,131 | ₩8,291 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,691 | ₩8,932 | ₩8,251 | ₩8,331 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,691 | ₩8,892 | ₩8,010 | ₩8,651 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,531 | ₩9,132 | ₩8,451 | ₩8,731 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,812 | ₩9,412 | ₩8,411 | ₩8,451 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,613 | ₩9,893 | ₩8,812 | ₩9,132 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,132 | ₩13,017 | ₩8,932 | ₩9,653 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,412 | ₩10,093 | ₩8,211 | ₩9,092 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,411 | ₩9,172 | ₩7,610 | ₩9,132 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,852 | ₩9,412 | ₩7,690 | ₩7,970 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,132 | ₩9,773 | ₩8,812 | ₩9,292 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,853 | ₩10,013 | ₩8,171 | ₩8,932 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,814 | ₩10,934 | ₩9,893 | ₩10,173 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,654 | ₩10,894 | ₩10,414 | ₩10,854 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,335 | ₩11,495 | ₩10,213 | ₩10,654 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,454 | ₩11,295 | ₩10,093 | ₩11,175 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,414 | ₩10,414 | ₩9,813 | ₩10,133 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,814 | ₩11,135 | ₩10,293 | ₩10,293 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,014 | ₩11,014 | ₩10,694 | ₩10,814 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,213 | ₩10,934 | ₩10,093 | ₩10,694 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,053 | ₩10,414 | ₩9,973 | ₩10,414 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,013 | ₩10,454 | ₩9,613 | ₩10,093 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,814 | ₩10,854 | ₩10,053 | ₩10,133 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,054 | ₩11,335 | ₩10,614 | ₩10,934 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,495 | ₩11,615 | ₩10,854 | ₩11,335 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,575 | ₩11,936 | ₩11,135 | ₩11,295 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,016 | ₩12,136 | ₩11,455 | ₩11,495 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,176 | ₩12,256 | ₩11,175 | ₩11,495 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,336 | ₩12,777 | ₩11,976 | ₩12,416 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,496 | ₩12,657 | ₩12,056 | ₩12,576 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,416 | ₩12,737 | ₩11,775 | ₩12,536 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,496 | ₩13,217 | ₩11,896 | ₩12,176 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,416 | ₩12,737 | ₩11,215 | ₩12,296 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,260 | ₩17,903 | ₩15,260 | ₩16,542 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,098 | ₩17,263 | ₩14,098 | ₩16,141 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,057 | ₩14,419 | ₩13,057 | ₩13,978 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,376 | ₩13,858 | ₩11,856 | ₩13,337 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,976 | ₩13,337 | ₩11,215 | ₩12,016 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,897 | ₩12,897 | ₩12,016 | ₩12,016 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,858 | ₩14,138 | ₩12,817 | ₩13,057 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,018 | ₩14,459 | ₩13,418 | ₩14,058 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,618 | ₩15,180 | ₩13,618 | ₩14,058 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,419 | ₩14,819 | ₩13,097 | ₩13,297 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,819 | ₩14,940 | ₩14,419 | ₩14,699 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,221 | ₩16,221 | ₩14,539 | ₩14,859 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,540 | ₩15,781 | ₩14,859 | ₩15,340 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,980 | ₩15,821 | ₩14,419 | ₩15,580 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,263 | ₩17,543 | ₩14,339 | ₩15,981 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,031 | ₩24,112 | ₩15,460 | ₩18,144 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,835 | ₩28,437 | ₩26,034 | ₩27,436 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,509 | ₩26,995 | ₩22,509 | ₩25,233 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,587 | ₩24,792 | ₩20,427 | ₩22,870 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,586 | ₩20,226 | ₩18,745 | ₩19,986 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,584 | ₩19,305 | ₩18,544 | ₩19,185 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,707 | ₩21,428 | ₩17,423 | ₩18,544 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,308 | ₩21,308 | ₩20,026 | ₩20,787 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,990 | ₩22,990 | ₩21,028 | ₩21,068 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,631 | ₩24,031 | ₩22,029 | ₩22,990 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,034 | ₩26,034 | ₩23,631 | ₩23,951 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,596 | ₩27,596 | ₩24,192 | ₩24,832 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,635 | ₩27,035 | ₩26,435 | ₩26,755 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,436 | ₩28,838 | ₩27,236 | ₩27,276 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,037 | ₩29,639 | ₩26,034 | ₩28,317 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,635 | ₩28,037 | ₩26,435 | ₩27,316 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,034 | ₩28,037 | ₩25,914 | ₩27,476 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,313 | ₩26,435 | ₩25,193 | ₩25,634 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,832 | ₩25,794 | ₩24,031 | ₩24,913 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,031 | ₩25,233 | ₩24,031 | ₩24,632 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,873 | ₩25,513 | ₩24,832 | ₩25,113 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,234 | ₩30,720 | ₩24,112 | ₩24,112 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,674 | ₩28,157 | ₩25,674 | ₩26,795 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,832 | ₩26,314 | ₩24,752 | ₩26,194 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,994 | ₩28,838 | ₩25,233 | ₩25,233 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,034 | ₩29,238 | ₩24,472 | ₩24,552 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,233 | ₩25,233 | ₩24,432 | ₩24,832 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,634 | ₩25,794 | ₩24,552 | ₩24,552 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,794 | ₩26,194 | ₩23,991 | ₩24,512 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,113 | ₩26,034 | ₩25,113 | ₩25,994 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,476 | ₩27,476 | ₩25,473 | ₩25,914 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,115 | ₩27,636 | ₩26,955 | ₩27,476 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,198 | ₩29,198 | ₩27,356 | ₩27,436 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,639 | ₩30,159 | ₩26,875 | ₩29,078 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,920 | ₩32,002 | ₩29,839 | ₩29,919 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,163 | ₩33,163 | ₩30,520 | ₩30,720 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,324 | ₩35,486 | ₩31,722 | ₩31,722 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,924 | ₩33,924 | ₩32,482 | ₩33,324 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,760 | ₩33,724 | ₩30,760 | ₩33,604 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,840 | ₩31,081 | ₩30,039 | ₩30,840 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,920 | ₩31,401 | ₩30,119 | ₩30,400 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,843 | ₩33,043 | ₩30,119 | ₩30,119 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,042 | ₩33,644 | ₩32,042 | ₩32,042 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,039 | ₩32,402 | ₩29,919 | ₩30,840 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩33,003 | ₩34,004 | ₩29,158 | ₩30,079 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,203 | ₩34,605 | ₩33,003 | ₩33,684 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,245 | ₩34,846 | ₩32,643 | ₩33,404 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,445 | ₩34,565 | ₩33,484 | ₩34,085 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,763 | ₩34,485 | ₩32,763 | ₩34,245 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,243 | ₩33,844 | ₩31,201 | ₩32,723 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,962 | ₩33,123 | ₩31,882 | ₩32,282 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩31,001 | ₩32,843 | ₩29,639 | ₩31,441 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,482 | ₩33,243 | ₩28,037 | ₩28,037 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,442 | ₩35,567 | ₩32,122 | ₩35,286 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,842 | ₩33,484 | ₩31,842 | ₩31,842 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,607 | ₩36,047 | ₩30,039 | ₩31,842 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,437 | ₩31,201 | ₩27,516 | ₩30,880 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,468 | ₩27,596 | ₩21,468 | ₩26,915 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,586 | ₩21,588 | ₩19,305 | ₩21,468 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,624 | ₩20,026 | ₩18,504 | ₩19,265 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,104 | ₩18,825 | ₩18,104 | ₩18,504 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,903 | ₩18,745 | ₩17,903 | ₩18,544 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,144 | ₩18,785 | ₩17,663 | ₩18,224 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,985 | ₩19,105 | ₩16,862 | ₩17,182 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,062 | ₩19,626 | ₩16,542 | ₩19,105 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,782 | ₩19,225 | ₩16,021 | ₩16,101 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,825 | ₩18,825 | ₩16,862 | ₩16,942 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,423 | ₩19,986 | ₩16,822 | ₩17,703 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,221 | ₩16,742 | ₩15,540 | ₩16,421 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,622 | ₩16,822 | ₩15,380 | ₩15,380 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,821 | ₩16,421 | ₩15,380 | ₩16,141 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,142 | ₩17,223 | ₩15,620 | ₩15,620 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,142 | ₩17,142 | ₩16,101 | ₩16,421 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,421 | ₩17,022 | ₩15,781 | ₩16,942 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,384 | ₩18,664 | ₩16,101 | ₩16,582 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,623 | ₩18,024 | ₩16,862 | ₩17,263 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,224 | ₩18,424 | ₩16,542 | ₩16,782 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,385 | ₩19,465 | ₩16,822 | ₩17,142 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,388 | ₩21,628 | ₩18,304 | ₩19,385 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,031 | ₩25,033 | ₩18,704 | ₩21,468 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,034 | ₩26,034 | ₩24,031 | ₩24,792 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,516 | ₩27,516 | ₩24,832 | ₩25,593 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,595 | ₩27,636 | ₩24,632 | ₩26,995 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,876 | ₩28,838 | ₩26,435 | ₩26,475 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,679 | ₩30,920 | ₩26,755 | ₩27,997 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,442 | ₩32,442 | ₩29,238 | ₩29,238 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,241 | ₩32,442 | ₩29,479 | ₩32,442 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,398 | ₩31,641 | ₩29,238 | ₩30,760 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,077 | ₩31,641 | ₩28,077 | ₩31,241 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,678 | ₩32,683 | ₩28,037 | ₩29,118 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,037 | ₩31,962 | ₩27,236 | ₩30,039 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,230 | ₩34,445 | ₩22,830 | ₩26,435 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,360 | ₩31,601 | ₩19,425 | ₩20,387 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,119 | ₩48,063 | ₩30,119 | ₩36,047 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,012 | ₩40,052 | ₩26,635 | ₩29,679 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,864 | ₩48,864 | ₩37,169 | ₩38,971 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,068 | ₩53,870 | ₩50,466 | ₩50,466 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,278 | ₩59,278 | ₩48,063 | ₩53,670 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,063 | ₩76,100 | ₩48,063 | ₩55,673 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,471 | ₩54,471 | ₩44,058 | ₩46,060 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,479 | ₩61,360 | ₩52,469 | ₩54,872 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,882 | ₩65,846 | ₩60,479 | ₩60,880 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,885 | ₩66,086 | ₩62,882 | ₩62,882 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,888 | ₩69,291 | ₩60,079 | ₩63,283 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,285 | ₩66,487 | ₩59,878 | ₩66,487 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,291 | ₩70,492 | ₩67,689 | ₩68,089 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,691 | ₩71,093 | ₩67,288 | ₩70,492 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,097 | ₩74,497 | ₩68,690 | ₩69,691 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,102 | ₩78,703 | ₩72,895 | ₩76,500 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,102 | ₩79,144 | ₩76,100 | ₩76,901 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,105 | ₩80,826 | ₩75,699 | ₩77,702 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,908 | ₩84,511 | ₩79,704 | ₩80,105 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,503 | ₩84,511 | ₩76,901 | ₩82,908 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,908 | ₩84,471 | ₩79,304 | ₩81,306 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,715 | ₩87,715 | ₩81,707 | ₩82,908 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,511 | ₩90,518 | ₩80,505 | ₩87,314 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,115 | ₩90,118 | ₩84,711 | ₩86,113 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,314 | ₩90,879 | ₩87,314 | ₩89,717 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,317 | ₩92,841 | ₩87,314 | ₩88,115 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,526 | ₩97,327 | ₩85,712 | ₩87,514 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,566 | ₩133,374 | ₩98,128 | ₩98,128 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,770 | ₩130,170 | ₩117,754 | ₩120,558 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,149 | ₩122,761 | ₩106,539 | ₩120,157 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,534 | ₩107,941 | ₩100,932 | ₩106,940 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,333 | ₩107,741 | ₩96,927 | ₩96,927 | -4.35% | 4.5천 |
|---|