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 | ₩968 | ₩862 | ₩867 | -1.37% | 127.4만 |
| 2026.10.08 | ₩901 | ₩917 | ₩805 | ₩838 | -6.96% | 82.9만 |
| 2026.10.07 | ₩932 | ₩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 | ₩1,295 | ₩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 | ₩1,642 | ₩1,642 | ₩1,481 | ₩1,548 | -5.69% | 11.2만 |
|---|
| 2026.09.17 | ₩1,682 | ₩1,708 | ₩1,535 | ₩1,575 | -6.35% | 9.1만 |
|---|
| 2026.09.16 | ₩1,748 | ₩1,748 | ₩1,535 | ₩1,642 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩1,828 | ₩1,828 | ₩1,682 | ₩1,722 | -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 | ₩1,642 | ₩1,748 | -12.67% | 31만 |
|---|
| 2026.09.08 | ₩2,003 | ₩2,175 | ₩1,962 | ₩2,069 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,922 | ₩2,069 | ₩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 | ₩1,642 | ₩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 | ₩1,722 | ₩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 | ₩2,029 | ₩2,109 | -4.07% | 7.6만 |
|---|
| 2026.08.26 | ₩2,109 | ₩2,229 | ₩2,082 | ₩2,202 | +4.43% | 10.5만 |
|---|
| 2026.08.25 | ₩2,282 | ₩2,282 | ₩2,055 | ₩2,109 | -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 | ₩2,069 | ₩2,295 | +5.52% | 59.9만 |
|---|
| 2026.08.19 | ₩4,004 | ₩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 | ₩3,110 | ₩2,803 | ₩2,976 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,029 | ₩3,270 | ₩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 | ₩3,230 | ₩3,403 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,829 | ₩3,430 | ₩2,789 | ₩3,336 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,883 | ₩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 | ₩4,738 | ₩2,949 | ₩4,030 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,563 | ₩3,844 | ₩2,843 | ₩3,363 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,324 | ₩4,484 | ₩2,803 | ₩3,003 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,644 | ₩4,684 | ₩4,124 | ₩4,164 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,925 | ₩5,045 | ₩4,204 | ₩4,684 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,884 | ₩4,965 | ₩4,724 | ₩4,965 | +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 | ₩4,044 | ₩4,524 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,124 | ₩4,444 | ₩3,924 | ₩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 | ₩6,006 | ₩3,803 | ₩4,164 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,484 | ₩5,205 | ₩4,484 | ₩4,965 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,844 | ₩5,005 | ₩4,564 | ₩4,804 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,684 | ₩5,005 | ₩4,684 | ₩4,844 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,045 | ₩5,165 | ₩4,604 | ₩4,684 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,405 | ₩5,405 | ₩4,965 | ₩5,045 | -6.67% | 1.7만 |
|---|
| 2026.07.10 | ₩6,006 | ₩6,006 | ₩5,325 | ₩5,485 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,205 | ₩5,605 | ₩5,205 | ₩5,445 | +4.62% | 1.1만 |
|---|
| 2026.07.08 | ₩5,285 | ₩5,445 | ₩5,085 | ₩5,205 | -1.52% | 2.1만 |
|---|
| 2026.07.07 | ₩5,925 | ₩5,925 | ₩5,325 | ₩5,405 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,965 | ₩6,006 | ₩5,685 | ₩5,885 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,885 | ₩6,406 | ₩5,885 | ₩6,006 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,765 | ₩6,286 | ₩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 | ₩6,326 | ₩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 | ₩7,207 | ₩6,206 | ₩6,846 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,127 | ₩7,807 | ₩6,486 | ₩7,167 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,087 | ₩7,567 | ₩6,926 | ₩7,407 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,007 | ₩8,408 | ₩7,087 | ₩7,327 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,408 | ₩8,648 | ₩8,127 | ₩8,288 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,688 | ₩8,928 | ₩8,248 | ₩8,328 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,688 | ₩8,888 | ₩8,007 | ₩8,648 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,528 | ₩9,128 | ₩8,448 | ₩8,728 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,808 | ₩9,409 | ₩8,408 | ₩8,448 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,609 | ₩9,889 | ₩8,808 | ₩9,128 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,128 | ₩13,012 | ₩8,928 | ₩9,649 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,409 | ₩10,089 | ₩8,208 | ₩9,088 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,408 | ₩9,168 | ₩7,607 | ₩9,128 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,848 | ₩9,409 | ₩7,687 | ₩7,967 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,128 | ₩9,769 | ₩8,808 | ₩9,289 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,849 | ₩10,009 | ₩8,168 | ₩8,928 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,810 | ₩10,930 | ₩9,889 | ₩10,169 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,650 | ₩10,890 | ₩10,410 | ₩10,850 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,330 | ₩11,491 | ₩10,209 | ₩10,650 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,450 | ₩11,290 | ₩10,089 | ₩11,170 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,410 | ₩10,410 | ₩9,809 | ₩10,129 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,810 | ₩11,130 | ₩10,289 | ₩10,289 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,010 | ₩11,010 | ₩10,690 | ₩10,810 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,209 | ₩10,930 | ₩10,089 | ₩10,690 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,049 | ₩10,410 | ₩9,969 | ₩10,410 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,009 | ₩10,450 | ₩9,609 | ₩10,089 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,810 | ₩10,850 | ₩10,049 | ₩10,129 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,050 | ₩11,330 | ₩10,610 | ₩10,930 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,491 | ₩11,611 | ₩10,850 | ₩11,330 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,571 | ₩11,931 | ₩11,130 | ₩11,290 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,011 | ₩12,131 | ₩11,451 | ₩11,491 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,171 | ₩12,251 | ₩11,170 | ₩11,491 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,331 | ₩12,772 | ₩11,971 | ₩12,411 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,491 | ₩12,652 | ₩12,051 | ₩12,572 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,411 | ₩12,732 | ₩11,771 | ₩12,532 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,491 | ₩13,212 | ₩11,891 | ₩12,171 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,411 | ₩12,732 | ₩11,210 | ₩12,291 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,254 | ₩17,896 | ₩15,254 | ₩16,535 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,093 | ₩17,256 | ₩14,093 | ₩16,135 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,052 | ₩14,413 | ₩13,052 | ₩13,973 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,371 | ₩13,853 | ₩11,851 | ₩13,332 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,971 | ₩13,332 | ₩11,210 | ₩12,011 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,892 | ₩12,892 | ₩12,011 | ₩12,011 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,853 | ₩14,133 | ₩12,812 | ₩13,052 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,013 | ₩14,453 | ₩13,412 | ₩14,053 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,613 | ₩15,174 | ₩13,613 | ₩14,053 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,413 | ₩14,814 | ₩13,092 | ₩13,292 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,814 | ₩14,934 | ₩14,413 | ₩14,694 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,215 | ₩16,215 | ₩14,533 | ₩14,854 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,534 | ₩15,774 | ₩14,854 | ₩15,334 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,974 | ₩15,815 | ₩14,413 | ₩15,574 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,256 | ₩17,536 | ₩14,333 | ₩15,975 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,022 | ₩24,102 | ₩15,454 | ₩18,137 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,825 | ₩28,426 | ₩26,024 | ₩27,425 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,501 | ₩26,985 | ₩22,501 | ₩25,223 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,579 | ₩24,783 | ₩20,419 | ₩22,861 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,578 | ₩20,219 | ₩18,737 | ₩19,978 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,577 | ₩19,298 | ₩18,537 | ₩19,178 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,699 | ₩21,420 | ₩17,416 | ₩18,537 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,300 | ₩21,300 | ₩20,018 | ₩20,779 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,981 | ₩22,981 | ₩21,019 | ₩21,059 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,622 | ₩24,022 | ₩22,020 | ₩22,981 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,024 | ₩26,024 | ₩23,622 | ₩23,942 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,585 | ₩27,585 | ₩24,182 | ₩24,823 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,624 | ₩27,025 | ₩26,424 | ₩26,745 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,425 | ₩28,826 | ₩27,225 | ₩27,265 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,026 | ₩29,627 | ₩26,024 | ₩28,306 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,624 | ₩28,026 | ₩26,424 | ₩27,305 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,024 | ₩28,026 | ₩25,904 | ₩27,465 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,303 | ₩26,424 | ₩25,183 | ₩25,624 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,823 | ₩25,784 | ₩24,022 | ₩24,903 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,022 | ₩25,223 | ₩24,022 | ₩24,623 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,863 | ₩25,503 | ₩24,823 | ₩25,103 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,224 | ₩30,708 | ₩24,102 | ₩24,102 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,664 | ₩28,146 | ₩25,664 | ₩26,785 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,823 | ₩26,304 | ₩24,743 | ₩26,184 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,984 | ₩28,826 | ₩25,223 | ₩25,223 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,024 | ₩29,227 | ₩24,462 | ₩24,543 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,223 | ₩25,223 | ₩24,422 | ₩24,823 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,624 | ₩25,784 | ₩24,543 | ₩24,543 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,784 | ₩26,184 | ₩23,982 | ₩24,503 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,103 | ₩26,024 | ₩25,103 | ₩25,984 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,465 | ₩27,465 | ₩25,463 | ₩25,904 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,105 | ₩27,625 | ₩26,945 | ₩27,465 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,187 | ₩29,187 | ₩27,345 | ₩27,425 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,627 | ₩30,148 | ₩26,865 | ₩29,067 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,908 | ₩31,989 | ₩29,827 | ₩29,907 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,150 | ₩33,150 | ₩30,508 | ₩30,708 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,311 | ₩35,473 | ₩31,709 | ₩31,709 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,911 | ₩33,911 | ₩32,470 | ₩33,311 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,748 | ₩33,711 | ₩30,748 | ₩33,591 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,828 | ₩31,069 | ₩30,028 | ₩30,828 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,908 | ₩31,389 | ₩30,108 | ₩30,388 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,830 | ₩33,030 | ₩30,108 | ₩30,108 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,029 | ₩33,631 | ₩32,029 | ₩32,029 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,028 | ₩32,390 | ₩29,907 | ₩30,828 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩32,990 | ₩33,991 | ₩29,147 | ₩30,068 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,191 | ₩34,592 | ₩32,990 | ₩33,671 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,231 | ₩34,832 | ₩32,630 | ₩33,391 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,432 | ₩34,552 | ₩33,471 | ₩34,071 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,750 | ₩34,472 | ₩32,750 | ₩34,231 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,231 | ₩33,831 | ₩31,189 | ₩32,710 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,949 | ₩33,110 | ₩31,869 | ₩32,270 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,988 | ₩32,830 | ₩29,627 | ₩31,429 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,470 | ₩33,231 | ₩28,026 | ₩28,026 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,430 | ₩35,553 | ₩32,110 | ₩35,272 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,829 | ₩33,471 | ₩31,829 | ₩31,829 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,593 | ₩36,033 | ₩30,028 | ₩31,829 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,426 | ₩31,189 | ₩27,505 | ₩30,868 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,460 | ₩27,585 | ₩21,460 | ₩26,905 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,578 | ₩21,580 | ₩19,298 | ₩21,460 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,617 | ₩20,018 | ₩18,497 | ₩19,258 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,097 | ₩18,817 | ₩18,097 | ₩18,497 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,896 | ₩18,737 | ₩17,896 | ₩18,537 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,137 | ₩18,777 | ₩17,656 | ₩18,217 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,977 | ₩19,098 | ₩16,855 | ₩17,176 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,056 | ₩19,618 | ₩16,535 | ₩19,098 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,775 | ₩19,218 | ₩16,015 | ₩16,095 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,817 | ₩18,817 | ₩16,855 | ₩16,936 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,416 | ₩19,978 | ₩16,815 | ₩17,696 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,215 | ₩16,735 | ₩15,534 | ₩16,415 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,615 | ₩16,815 | ₩15,374 | ₩15,374 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,815 | ₩16,415 | ₩15,374 | ₩16,135 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,136 | ₩17,216 | ₩15,614 | ₩15,614 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,136 | ₩17,136 | ₩16,095 | ₩16,415 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,415 | ₩17,016 | ₩15,774 | ₩16,936 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,377 | ₩18,657 | ₩16,095 | ₩16,575 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,616 | ₩18,017 | ₩16,855 | ₩17,256 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,217 | ₩18,417 | ₩16,535 | ₩16,775 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,378 | ₩19,458 | ₩16,815 | ₩17,136 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,380 | ₩21,620 | ₩18,297 | ₩19,378 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,022 | ₩25,023 | ₩18,697 | ₩21,460 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,024 | ₩26,024 | ₩24,022 | ₩24,783 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,505 | ₩27,505 | ₩24,823 | ₩25,584 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,584 | ₩27,625 | ₩24,623 | ₩26,985 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,866 | ₩28,826 | ₩26,424 | ₩26,464 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,667 | ₩30,908 | ₩26,745 | ₩27,986 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,430 | ₩32,430 | ₩29,227 | ₩29,227 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,229 | ₩32,430 | ₩29,467 | ₩32,430 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,387 | ₩31,629 | ₩29,227 | ₩30,748 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,066 | ₩31,629 | ₩28,066 | ₩31,229 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,666 | ₩32,670 | ₩28,026 | ₩29,107 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,026 | ₩31,949 | ₩27,225 | ₩30,028 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,221 | ₩34,432 | ₩22,821 | ₩26,424 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,348 | ₩31,589 | ₩19,418 | ₩20,379 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,108 | ₩48,044 | ₩30,108 | ₩36,033 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩39,997 | ₩40,037 | ₩26,624 | ₩29,667 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,845 | ₩48,845 | ₩37,154 | ₩38,956 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,048 | ₩53,849 | ₩50,446 | ₩50,446 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,254 | ₩59,254 | ₩48,044 | ₩53,649 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,044 | ₩76,070 | ₩48,044 | ₩55,651 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,450 | ₩54,450 | ₩44,040 | ₩46,042 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,456 | ₩61,336 | ₩52,448 | ₩54,850 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,858 | ₩65,820 | ₩60,456 | ₩60,856 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,860 | ₩66,061 | ₩62,858 | ₩62,858 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,861 | ₩69,264 | ₩60,055 | ₩63,258 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,260 | ₩66,461 | ₩59,855 | ₩66,461 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,264 | ₩70,465 | ₩67,662 | ₩68,063 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,664 | ₩71,065 | ₩67,262 | ₩70,465 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,068 | ₩74,468 | ₩68,663 | ₩69,664 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,072 | ₩78,672 | ₩72,867 | ₩76,470 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,072 | ₩79,113 | ₩76,070 | ₩76,871 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,074 | ₩80,794 | ₩75,670 | ₩77,671 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,876 | ₩84,478 | ₩79,673 | ₩80,074 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,472 | ₩84,478 | ₩76,871 | ₩82,876 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,876 | ₩84,438 | ₩79,273 | ₩81,275 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,681 | ₩87,681 | ₩81,675 | ₩82,876 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,478 | ₩90,483 | ₩80,474 | ₩87,280 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,081 | ₩90,083 | ₩84,678 | ₩86,079 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,280 | ₩90,843 | ₩87,280 | ₩89,682 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,282 | ₩92,805 | ₩87,280 | ₩88,081 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,489 | ₩97,289 | ₩85,679 | ₩87,480 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,516 | ₩133,323 | ₩98,090 | ₩98,090 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,719 | ₩130,120 | ₩117,708 | ₩120,511 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,105 | ₩122,713 | ₩106,498 | ₩120,110 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,494 | ₩107,899 | ₩100,893 | ₩106,898 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,293 | ₩107,699 | ₩96,889 | ₩96,889 | -4.35% | 4.5천 |
|---|