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 | ₩969 | ₩863 | ₩868 | -1.37% | 127.4만 |
| 2026.10.08 | ₩902 | ₩918 | ₩806 | ₩839 | -6.96% | 82.9만 |
| 2026.10.07 | ₩932 | ₩1,536 | ₩844 | ₩926 | -0.72% | 1158.1만 |
| 2026.10.06 | ₩1,037 | ₩1,037 | ₩830 | ₩997 | -3.87% | 1286.9만 |
| 2026.10.05 | ₩1,149 | ₩1,228 | ₩1,136 | ₩1,150 | +0.12% | 10만 |
| 2026.10.02 | ₩1,349 | ₩1,349 | ₩1,136 | ₩1,169 | -13.37% | 15.1만 |
| 2026.10.01 | ₩1,305 | ₩1,323 | ₩1,070 | ₩1,149 | -11.98% | 4.9만 |
| 2026.09.30 | ₩1,403 | ₩1,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,293 |
| -7.81% |
| 4만 |
| 2026.09.29 | ₩1,563 | ₩1,563 | ₩1,296 | ₩1,403 | -10.26% | 6.9만 |
|---|
| 2026.09.28 | ₩1,536 | ₩1,603 | ₩1,510 | ₩1,540 | +0.26% | 2만 |
|---|
| 2026.09.25 | ₩1,538 | ₩1,590 | ₩1,536 | ₩1,563 | +1.65% | 1.6만 |
|---|
| 2026.09.24 | ₩1,550 | ₩1,603 | ₩1,523 | ₩1,543 | -0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩1,563 | ₩1,603 | ₩1,536 | ₩1,563 | 0.00% | 1만 |
|---|
| 2026.09.22 | ₩1,616 | ₩1,620 | ₩1,523 | ₩1,576 | -2.48% | 5.5만 |
|---|
| 2026.09.21 | ₩1,590 | ₩1,603 | ₩1,550 | ₩1,576 | -0.84% | 2.7만 |
|---|
| 2026.09.18 | ₩1,643 | ₩1,643 | ₩1,483 | ₩1,550 | -5.69% | 11.2만 |
|---|
| 2026.09.17 | ₩1,683 | ₩1,710 | ₩1,536 | ₩1,576 | -6.35% | 9.1만 |
|---|
| 2026.09.16 | ₩1,750 | ₩1,750 | ₩1,536 | ₩1,643 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩1,830 | ₩1,830 | ₩1,683 | ₩1,723 | -5.84% | 2.7만 |
|---|
| 2026.09.14 | ₩1,777 | ₩1,817 | ₩1,710 | ₩1,804 | +1.50% | 5.5만 |
|---|
| 2026.09.11 | ₩1,777 | ₩1,857 | ₩1,670 | ₩1,824 | +2.63% | 7.8만 |
|---|
| 2026.09.10 | ₩1,777 | ₩1,777 | ₩1,429 | ₩1,750 | -1.50% | 55.8만 |
|---|
| 2026.09.09 | ₩2,004 | ₩2,004 | ₩1,643 | ₩1,750 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,005 | ₩2,178 | ₩1,964 | ₩2,071 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,924 | ₩2,071 | ₩1,910 | ₩2,044 | +6.25% | 7.8만 |
|---|
| 2026.09.03 | ₩1,937 | ₩1,964 | ₩1,830 | ₩1,870 | -3.45% | 10.7만 |
|---|
| 2026.09.02 | ₩1,643 | ₩1,842 | ₩1,622 | ₩1,790 | +8.94% | 6.2만 |
|---|
| 2026.09.01 | ₩1,844 | ₩1,857 | ₩1,603 | ₩1,670 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,857 | ₩1,924 | ₩1,723 | ₩1,830 | -1.44% | 5.5만 |
|---|
| 2026.08.28 | ₩2,057 | ₩2,100 | ₩1,857 | ₩1,857 | -9.74% | 10.1만 |
|---|
| 2026.08.27 | ₩2,200 | ₩2,204 | ₩2,031 | ₩2,111 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,111 | ₩2,231 | ₩2,084 | ₩2,204 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,284 | ₩2,284 | ₩2,057 | ₩2,111 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,191 | ₩2,311 | ₩2,137 | ₩2,284 | +4.27% | 11.9만 |
|---|
| 2026.08.21 | ₩2,124 | ₩2,218 | ₩2,017 | ₩2,178 | +2.52% | 178.2만 |
|---|
| 2026.08.20 | ₩2,178 | ₩2,338 | ₩2,071 | ₩2,298 | +5.52% | 59.9만 |
|---|
| 2026.08.19 | ₩4,008 | ₩4,342 | ₩2,004 | ₩2,191 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,701 | ₩3,754 | ₩3,388 | ₩3,527 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,326 | ₩3,726 | ₩3,313 | ₩3,701 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,180 | ₩3,448 | ₩3,033 | ₩3,313 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,952 | ₩3,126 | ₩2,926 | ₩3,033 | +2.71% | 5.3만 |
|---|
| 2026.08.12 | ₩3,057 | ₩3,113 | ₩2,805 | ₩2,979 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,033 | ₩3,273 | ₩2,952 | ₩3,026 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,220 | ₩3,367 | ₩3,019 | ₩3,086 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,286 | ₩3,562 | ₩3,233 | ₩3,407 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,832 | ₩3,433 | ₩2,792 | ₩3,340 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,886 | ₩3,407 | ₩2,839 | ₩3,006 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,206 | ₩3,220 | ₩2,699 | ₩2,966 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,340 | ₩4,743 | ₩2,952 | ₩4,035 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,567 | ₩3,847 | ₩2,846 | ₩3,367 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,328 | ₩4,489 | ₩2,805 | ₩3,006 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,649 | ₩4,689 | ₩4,128 | ₩4,168 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,930 | ₩5,050 | ₩4,208 | ₩4,689 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,890 | ₩4,970 | ₩4,729 | ₩4,970 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,368 | ₩4,809 | ₩4,368 | ₩4,809 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,248 | ₩4,529 | ₩4,048 | ₩4,529 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,128 | ₩4,449 | ₩3,928 | ₩4,328 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,767 | ₩4,208 | ₩3,567 | ₩4,168 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,972 | ₩6,012 | ₩3,807 | ₩4,168 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,489 | ₩5,210 | ₩4,489 | ₩4,970 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,849 | ₩5,010 | ₩4,569 | ₩4,809 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,689 | ₩5,010 | ₩4,689 | ₩4,849 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,050 | ₩5,170 | ₩4,609 | ₩4,689 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,411 | ₩5,411 | ₩4,970 | ₩5,050 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,012 | ₩6,012 | ₩5,330 | ₩5,491 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,210 | ₩5,611 | ₩5,210 | ₩5,451 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,290 | ₩5,451 | ₩5,090 | ₩5,210 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,932 | ₩5,932 | ₩5,330 | ₩5,411 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,972 | ₩6,012 | ₩5,691 | ₩5,891 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,891 | ₩6,412 | ₩5,891 | ₩6,012 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,771 | ₩6,292 | ₩5,771 | ₩5,891 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,412 | ₩6,412 | ₩5,891 | ₩5,972 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,573 | ₩6,693 | ₩6,332 | ₩6,573 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,412 | ₩6,813 | ₩6,412 | ₩6,773 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,054 | ₩7,214 | ₩6,212 | ₩6,853 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,134 | ₩7,815 | ₩6,493 | ₩7,174 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,094 | ₩7,575 | ₩6,933 | ₩7,414 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,016 | ₩8,416 | ₩7,094 | ₩7,334 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,416 | ₩8,657 | ₩8,136 | ₩8,296 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,697 | ₩8,937 | ₩8,256 | ₩8,336 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,697 | ₩8,897 | ₩8,016 | ₩8,657 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,537 | ₩9,138 | ₩8,456 | ₩8,737 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,817 | ₩9,418 | ₩8,416 | ₩8,456 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,619 | ₩9,899 | ₩8,817 | ₩9,138 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,138 | ₩13,025 | ₩8,937 | ₩9,659 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,418 | ₩10,100 | ₩8,216 | ₩9,098 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,416 | ₩9,178 | ₩7,615 | ₩9,138 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,857 | ₩9,418 | ₩7,695 | ₩7,976 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,138 | ₩9,779 | ₩8,817 | ₩9,298 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,859 | ₩10,019 | ₩8,176 | ₩8,937 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,821 | ₩10,941 | ₩9,899 | ₩10,180 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,661 | ₩10,901 | ₩10,420 | ₩10,861 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,342 | ₩11,502 | ₩10,220 | ₩10,661 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,460 | ₩11,302 | ₩10,100 | ₩11,182 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,420 | ₩10,420 | ₩9,819 | ₩10,140 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,821 | ₩11,142 | ₩10,300 | ₩10,300 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,021 | ₩11,021 | ₩10,701 | ₩10,821 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,220 | ₩10,941 | ₩10,100 | ₩10,701 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,060 | ₩10,420 | ₩9,979 | ₩10,420 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,019 | ₩10,460 | ₩9,619 | ₩10,100 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,821 | ₩10,861 | ₩10,060 | ₩10,140 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,062 | ₩11,342 | ₩10,621 | ₩10,941 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,502 | ₩11,623 | ₩10,861 | ₩11,342 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,583 | ₩11,943 | ₩11,142 | ₩11,302 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,023 | ₩12,144 | ₩11,462 | ₩11,502 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,184 | ₩12,264 | ₩11,182 | ₩11,502 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,344 | ₩12,785 | ₩11,983 | ₩12,424 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,504 | ₩12,665 | ₩12,063 | ₩12,584 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,424 | ₩12,745 | ₩11,783 | ₩12,544 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,504 | ₩13,226 | ₩11,903 | ₩12,184 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,424 | ₩12,745 | ₩11,222 | ₩12,304 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,270 | ₩17,915 | ₩15,270 | ₩16,552 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,107 | ₩17,274 | ₩14,107 | ₩16,151 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,065 | ₩14,428 | ₩13,065 | ₩13,987 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,384 | ₩13,867 | ₩11,863 | ₩13,346 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,983 | ₩13,346 | ₩11,222 | ₩12,023 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,905 | ₩12,905 | ₩12,023 | ₩12,023 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,867 | ₩14,147 | ₩12,825 | ₩13,065 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,027 | ₩14,468 | ₩13,426 | ₩14,067 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,626 | ₩15,190 | ₩13,626 | ₩14,067 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,428 | ₩14,829 | ₩13,105 | ₩13,306 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,829 | ₩14,949 | ₩14,428 | ₩14,709 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,232 | ₩16,232 | ₩14,548 | ₩14,869 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,550 | ₩15,791 | ₩14,869 | ₩15,350 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,989 | ₩15,831 | ₩14,428 | ₩15,590 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,274 | ₩17,554 | ₩14,348 | ₩15,991 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,047 | ₩24,127 | ₩15,470 | ₩18,155 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,852 | ₩28,455 | ₩26,051 | ₩27,453 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,524 | ₩27,013 | ₩22,524 | ₩25,249 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,600 | ₩24,808 | ₩20,440 | ₩22,884 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,598 | ₩20,239 | ₩18,756 | ₩19,999 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,596 | ₩19,318 | ₩18,556 | ₩19,197 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,720 | ₩21,442 | ₩17,434 | ₩18,556 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,321 | ₩21,321 | ₩20,039 | ₩20,800 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩23,005 | ₩23,005 | ₩21,041 | ₩21,081 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,646 | ₩24,047 | ₩22,043 | ₩23,005 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,051 | ₩26,051 | ₩23,646 | ₩23,967 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,614 | ₩27,614 | ₩24,207 | ₩24,848 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,652 | ₩27,053 | ₩26,451 | ₩26,772 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,453 | ₩28,856 | ₩27,253 | ₩27,293 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,055 | ₩29,658 | ₩26,051 | ₩28,335 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,652 | ₩28,055 | ₩26,451 | ₩27,333 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,051 | ₩28,055 | ₩25,930 | ₩27,493 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,329 | ₩26,451 | ₩25,209 | ₩25,650 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,848 | ₩25,810 | ₩24,047 | ₩24,928 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,047 | ₩25,249 | ₩24,047 | ₩24,648 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,888 | ₩25,530 | ₩24,848 | ₩25,129 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,251 | ₩30,740 | ₩24,127 | ₩24,127 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,690 | ₩28,175 | ₩25,690 | ₩26,812 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,848 | ₩26,331 | ₩24,768 | ₩26,211 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩26,011 | ₩28,856 | ₩25,249 | ₩25,249 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,051 | ₩29,257 | ₩24,488 | ₩24,568 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,249 | ₩25,249 | ₩24,448 | ₩24,848 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,650 | ₩25,810 | ₩24,568 | ₩24,568 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,810 | ₩26,211 | ₩24,007 | ₩24,528 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,129 | ₩26,051 | ₩25,129 | ₩26,011 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,493 | ₩27,493 | ₩25,490 | ₩25,930 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,133 | ₩27,654 | ₩26,972 | ₩27,493 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,217 | ₩29,217 | ₩27,373 | ₩27,453 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,658 | ₩30,179 | ₩26,892 | ₩29,097 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,940 | ₩32,022 | ₩29,858 | ₩29,938 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,185 | ₩33,185 | ₩30,539 | ₩30,740 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,345 | ₩35,509 | ₩31,742 | ₩31,742 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,946 | ₩33,946 | ₩32,503 | ₩33,345 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,780 | ₩33,746 | ₩30,780 | ₩33,625 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,860 | ₩31,100 | ₩30,058 | ₩30,860 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,940 | ₩31,421 | ₩30,139 | ₩30,419 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,864 | ₩33,064 | ₩30,139 | ₩30,139 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,062 | ₩33,665 | ₩32,062 | ₩32,062 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,058 | ₩32,423 | ₩29,938 | ₩30,860 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩33,024 | ₩34,026 | ₩29,177 | ₩30,099 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,225 | ₩34,627 | ₩33,024 | ₩33,706 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,267 | ₩34,868 | ₩32,663 | ₩33,425 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,467 | ₩34,587 | ₩33,505 | ₩34,106 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,784 | ₩34,507 | ₩32,784 | ₩34,267 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,265 | ₩33,866 | ₩31,221 | ₩32,744 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,982 | ₩33,144 | ₩31,902 | ₩32,303 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩31,020 | ₩32,864 | ₩29,658 | ₩31,461 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,503 | ₩33,265 | ₩28,055 | ₩28,055 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,463 | ₩35,589 | ₩32,142 | ₩35,309 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,862 | ₩33,505 | ₩31,862 | ₩31,862 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,629 | ₩36,070 | ₩30,058 | ₩31,862 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,455 | ₩31,221 | ₩27,534 | ₩30,900 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,482 | ₩27,614 | ₩21,482 | ₩26,932 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,598 | ₩21,602 | ₩19,318 | ₩21,482 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,636 | ₩20,039 | ₩18,516 | ₩19,277 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,115 | ₩18,837 | ₩18,115 | ₩18,516 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,915 | ₩18,756 | ₩17,915 | ₩18,556 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,155 | ₩18,797 | ₩17,674 | ₩18,235 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,997 | ₩19,117 | ₩16,873 | ₩17,193 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,073 | ₩19,638 | ₩16,552 | ₩19,117 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,793 | ₩19,237 | ₩16,031 | ₩16,111 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,837 | ₩18,837 | ₩16,873 | ₩16,953 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,434 | ₩19,999 | ₩16,833 | ₩17,714 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,232 | ₩16,753 | ₩15,550 | ₩16,432 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,632 | ₩16,833 | ₩15,390 | ₩15,390 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,831 | ₩16,432 | ₩15,390 | ₩16,151 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,153 | ₩17,233 | ₩15,630 | ₩15,630 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,153 | ₩17,153 | ₩16,111 | ₩16,432 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,432 | ₩17,033 | ₩15,791 | ₩16,953 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,396 | ₩18,676 | ₩16,111 | ₩16,592 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,634 | ₩18,035 | ₩16,873 | ₩17,274 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,235 | ₩18,436 | ₩16,552 | ₩16,793 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,398 | ₩19,478 | ₩16,833 | ₩17,153 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,402 | ₩21,642 | ₩18,316 | ₩19,398 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,047 | ₩25,049 | ₩18,716 | ₩21,482 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,051 | ₩26,051 | ₩24,047 | ₩24,808 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,534 | ₩27,534 | ₩24,848 | ₩25,610 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,612 | ₩27,654 | ₩24,648 | ₩27,013 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,894 | ₩28,856 | ₩26,451 | ₩26,491 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,698 | ₩30,940 | ₩26,772 | ₩28,014 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,463 | ₩32,463 | ₩29,257 | ₩29,257 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,261 | ₩32,463 | ₩29,497 | ₩32,463 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,417 | ₩31,662 | ₩29,257 | ₩30,780 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,095 | ₩31,662 | ₩28,095 | ₩31,261 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,696 | ₩32,704 | ₩28,055 | ₩29,137 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,055 | ₩31,982 | ₩27,253 | ₩30,058 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,245 | ₩34,467 | ₩22,844 | ₩26,451 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,379 | ₩31,621 | ₩19,438 | ₩20,400 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,139 | ₩48,093 | ₩30,139 | ₩36,070 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,038 | ₩40,078 | ₩26,652 | ₩29,698 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,895 | ₩48,895 | ₩37,192 | ₩38,996 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,101 | ₩53,905 | ₩50,498 | ₩50,498 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,315 | ₩59,315 | ₩48,093 | ₩53,704 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,093 | ₩76,148 | ₩48,093 | ₩55,708 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,506 | ₩54,506 | ₩44,086 | ₩46,090 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,518 | ₩61,399 | ₩52,502 | ₩54,907 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,922 | ₩65,888 | ₩60,518 | ₩60,918 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,926 | ₩66,129 | ₩62,922 | ₩62,922 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,930 | ₩69,335 | ₩60,117 | ₩63,323 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,327 | ₩66,529 | ₩59,916 | ₩66,529 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,335 | ₩70,537 | ₩67,732 | ₩68,132 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,736 | ₩71,138 | ₩67,331 | ₩70,537 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,144 | ₩74,545 | ₩68,734 | ₩69,736 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,152 | ₩78,753 | ₩72,942 | ₩76,549 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,152 | ₩79,194 | ₩76,148 | ₩76,950 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,156 | ₩80,877 | ₩75,747 | ₩77,751 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,961 | ₩84,564 | ₩79,755 | ₩80,156 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,553 | ₩84,564 | ₩76,950 | ₩82,961 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,961 | ₩84,524 | ₩79,354 | ₩81,358 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,771 | ₩87,771 | ₩81,759 | ₩82,961 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,564 | ₩90,576 | ₩80,557 | ₩87,370 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,171 | ₩90,175 | ₩84,765 | ₩86,167 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,370 | ₩90,937 | ₩87,370 | ₩89,774 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,374 | ₩92,901 | ₩87,370 | ₩88,171 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,588 | ₩97,389 | ₩85,767 | ₩87,570 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,646 | ₩133,459 | ₩98,191 | ₩98,191 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,852 | ₩130,253 | ₩117,829 | ₩120,634 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,222 | ₩122,839 | ₩106,607 | ₩120,234 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,599 | ₩108,010 | ₩100,996 | ₩107,008 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,397 | ₩107,810 | ₩96,989 | ₩96,989 | -4.35% | 4.5천 |
|---|