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 | ₩1,509 | ₩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 | ₩1,428 | ₩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 | ₩1,962 | ₩2,069 | +3.26% | 25.3만 |
|---|
| 2026.09.04 | ₩1,922 | ₩2,069 | ₩1,909 | ₩2,043 | +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 | ₩1,856 | ₩1,602 | ₩1,669 | -9.42% | 19.6만 |
|---|
| 2026.08.31 | ₩1,856 | ₩1,922 | ₩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 | ₩2,189 | ₩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 | ₩2,189 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,698 | ₩3,751 | ₩3,386 | ₩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 | ₩3,446 | ₩3,031 | ₩3,311 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,950 | ₩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 | ₩2,950 | ₩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 | ₩3,231 | ₩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 | ₩3,217 | ₩2,697 | ₩2,964 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,338 | ₩4,739 | ₩2,950 | ₩4,032 | +20.80% | 52.3만 |
|---|
| 2026.07.31 | ₩3,565 | ₩3,845 | ₩2,844 | ₩3,364 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,325 | ₩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 | ₩5,046 | ₩4,205 | ₩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 | ₩4,245 | ₩4,526 | ₩4,045 | ₩4,526 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,125 | ₩4,446 | ₩3,925 | ₩4,325 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,765 | ₩4,205 | ₩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 | ₩5,006 | ₩4,566 | ₩4,806 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,686 | ₩5,006 | ₩4,686 | ₩4,846 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,046 | ₩5,167 | ₩4,606 | ₩4,686 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,407 | ₩5,407 | ₩4,966 | ₩5,046 | -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 | ₩5,086 | ₩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 | ₩5,887 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,887 | ₩6,408 | ₩5,887 | ₩6,008 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,767 | ₩6,288 | ₩5,767 | ₩5,887 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,408 | ₩6,408 | ₩5,887 | ₩5,968 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,568 | ₩6,689 | ₩6,328 | ₩6,568 | 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 | ₩7,409 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,010 | ₩8,411 | ₩7,089 | ₩7,329 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,411 | ₩8,651 | ₩8,130 | ₩8,291 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,691 | ₩8,931 | ₩8,250 | ₩8,331 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,691 | ₩8,891 | ₩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 | ₩8,811 | ₩9,412 | ₩8,411 | ₩8,451 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,612 | ₩9,893 | ₩8,811 | ₩9,132 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,132 | ₩13,017 | ₩8,931 | ₩9,652 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,412 | ₩10,093 | ₩8,210 | ₩9,092 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,411 | ₩9,172 | ₩7,610 | ₩9,132 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,851 | ₩9,412 | ₩7,690 | ₩7,970 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,132 | ₩9,772 | ₩8,811 | ₩9,292 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,853 | ₩10,013 | ₩8,170 | ₩8,931 | -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 | ₩10,413 | ₩10,854 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,334 | ₩11,495 | ₩10,213 | ₩10,654 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,453 | ₩11,294 | ₩10,093 | ₩11,174 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,413 | ₩10,413 | ₩9,812 | ₩10,133 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,814 | ₩11,134 | ₩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 | ₩10,413 | ₩9,973 | ₩10,413 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,013 | ₩10,453 | ₩9,612 | ₩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 | ₩11,334 | ₩10,613 | ₩10,934 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,495 | ₩11,615 | ₩10,854 | ₩11,334 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,575 | ₩11,935 | ₩11,134 | ₩11,294 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,015 | ₩12,135 | ₩11,455 | ₩11,495 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,175 | ₩12,256 | ₩11,174 | ₩11,495 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,336 | ₩12,776 | ₩11,975 | ₩12,416 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,496 | ₩12,656 | ₩12,055 | ₩12,576 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,416 | ₩12,736 | ₩11,775 | ₩12,536 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,496 | ₩13,217 | ₩11,895 | ₩12,175 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,416 | ₩12,736 | ₩11,214 | ₩12,296 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,259 | ₩17,903 | ₩15,259 | ₩16,541 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,098 | ₩17,262 | ₩14,098 | ₩16,141 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,057 | ₩14,418 | ₩13,057 | ₩13,978 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,376 | ₩13,858 | ₩11,855 | ₩13,337 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,975 | ₩13,337 | ₩11,214 | ₩12,015 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,896 | ₩12,896 | ₩12,015 | ₩12,015 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,858 | ₩14,138 | ₩12,816 | ₩13,057 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,018 | ₩14,458 | ₩13,417 | ₩14,058 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,617 | ₩15,179 | ₩13,617 | ₩14,058 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,418 | ₩14,819 | ₩13,097 | ₩13,297 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,819 | ₩14,939 | ₩14,418 | ₩14,699 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,221 | ₩16,221 | ₩14,538 | ₩14,859 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,540 | ₩15,780 | ₩14,859 | ₩15,339 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,979 | ₩15,820 | ₩14,418 | ₩15,580 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,262 | ₩17,542 | ₩14,338 | ₩15,980 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,031 | ₩24,111 | ₩15,460 | ₩18,143 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,834 | ₩28,436 | ₩26,033 | ₩27,435 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,509 | ₩26,994 | ₩22,509 | ₩25,232 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,586 | ₩24,792 | ₩20,426 | ₩22,869 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,585 | ₩20,226 | ₩18,744 | ₩19,985 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,584 | ₩19,305 | ₩18,544 | ₩19,184 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,706 | ₩21,427 | ₩17,422 | ₩18,544 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,307 | ₩21,307 | ₩20,025 | ₩20,786 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,989 | ₩22,989 | ₩21,027 | ₩21,067 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,630 | ₩24,031 | ₩22,028 | ₩22,989 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,033 | ₩26,033 | ₩23,630 | ₩23,950 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,595 | ₩27,595 | ₩24,191 | ₩24,832 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,634 | ₩27,034 | ₩26,434 | ₩26,754 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,435 | ₩28,837 | ₩27,235 | ₩27,275 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,036 | ₩29,638 | ₩26,033 | ₩28,316 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,634 | ₩28,036 | ₩26,434 | ₩27,315 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,033 | ₩28,036 | ₩25,913 | ₩27,475 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,312 | ₩26,434 | ₩25,192 | ₩25,633 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,832 | ₩25,793 | ₩24,031 | ₩24,912 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,031 | ₩25,232 | ₩24,031 | ₩24,631 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,872 | ₩25,512 | ₩24,832 | ₩25,112 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,233 | ₩30,719 | ₩24,111 | ₩24,111 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,673 | ₩28,156 | ₩25,673 | ₩26,794 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,832 | ₩26,313 | ₩24,751 | ₩26,193 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,993 | ₩28,837 | ₩25,232 | ₩25,232 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,033 | ₩29,237 | ₩24,471 | ₩24,551 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,232 | ₩25,232 | ₩24,431 | ₩24,832 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,633 | ₩25,793 | ₩24,551 | ₩24,551 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,793 | ₩26,193 | ₩23,990 | ₩24,511 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,112 | ₩26,033 | ₩25,112 | ₩25,993 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,475 | ₩27,475 | ₩25,472 | ₩25,913 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,114 | ₩27,635 | ₩26,954 | ₩27,475 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,197 | ₩29,197 | ₩27,355 | ₩27,435 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,638 | ₩30,158 | ₩26,874 | ₩29,077 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,919 | ₩32,001 | ₩29,838 | ₩29,918 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,162 | ₩33,162 | ₩30,519 | ₩30,719 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,322 | ₩35,485 | ₩31,720 | ₩31,720 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,923 | ₩33,923 | ₩32,481 | ₩33,322 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,759 | ₩33,723 | ₩30,759 | ₩33,603 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,839 | ₩31,079 | ₩30,038 | ₩30,839 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,919 | ₩31,400 | ₩30,118 | ₩30,399 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,842 | ₩33,042 | ₩30,118 | ₩30,118 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,041 | ₩33,643 | ₩32,041 | ₩32,041 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,038 | ₩32,401 | ₩29,918 | ₩30,839 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩33,002 | ₩34,003 | ₩29,157 | ₩30,078 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,202 | ₩34,604 | ₩33,002 | ₩33,683 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,244 | ₩34,844 | ₩32,641 | ₩33,402 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,444 | ₩34,564 | ₩33,483 | ₩34,083 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,762 | ₩34,484 | ₩32,762 | ₩34,244 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,242 | ₩33,843 | ₩31,200 | ₩32,722 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,961 | ₩33,122 | ₩31,881 | ₩32,281 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,999 | ₩32,842 | ₩29,638 | ₩31,440 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,481 | ₩33,242 | ₩28,036 | ₩28,036 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,441 | ₩35,565 | ₩32,121 | ₩35,285 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,840 | ₩33,483 | ₩31,840 | ₩31,840 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,605 | ₩36,046 | ₩30,038 | ₩31,840 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,436 | ₩31,200 | ₩27,515 | ₩30,879 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,467 | ₩27,595 | ₩21,467 | ₩26,914 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,585 | ₩21,587 | ₩19,305 | ₩21,467 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,624 | ₩20,025 | ₩18,504 | ₩19,264 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,103 | ₩18,824 | ₩18,103 | ₩18,504 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,903 | ₩18,744 | ₩17,903 | ₩18,544 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,143 | ₩18,784 | ₩17,662 | ₩18,223 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,984 | ₩19,104 | ₩16,861 | ₩17,182 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,062 | ₩19,625 | ₩16,541 | ₩19,104 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,781 | ₩19,224 | ₩16,020 | ₩16,100 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,824 | ₩18,824 | ₩16,861 | ₩16,942 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,422 | ₩19,985 | ₩16,821 | ₩17,702 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,221 | ₩16,741 | ₩15,540 | ₩16,421 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,621 | ₩16,821 | ₩15,380 | ₩15,380 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,820 | ₩16,421 | ₩15,380 | ₩16,141 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,142 | ₩17,222 | ₩15,620 | ₩15,620 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,142 | ₩17,142 | ₩16,100 | ₩16,421 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,421 | ₩17,022 | ₩15,780 | ₩16,942 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,383 | ₩18,664 | ₩16,100 | ₩16,581 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,622 | ₩18,023 | ₩16,861 | ₩17,262 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,223 | ₩18,423 | ₩16,541 | ₩16,781 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,385 | ₩19,465 | ₩16,821 | ₩17,142 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,387 | ₩21,627 | ₩18,303 | ₩19,385 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,031 | ₩25,032 | ₩18,704 | ₩21,467 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,033 | ₩26,033 | ₩24,031 | ₩24,792 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,515 | ₩27,515 | ₩24,832 | ₩25,593 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,594 | ₩27,635 | ₩24,631 | ₩26,994 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,875 | ₩28,837 | ₩26,434 | ₩26,474 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,678 | ₩30,919 | ₩26,754 | ₩27,996 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,441 | ₩32,441 | ₩29,237 | ₩29,237 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,240 | ₩32,441 | ₩29,477 | ₩32,441 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,397 | ₩31,640 | ₩29,237 | ₩30,759 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,076 | ₩31,640 | ₩28,076 | ₩31,240 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,676 | ₩32,682 | ₩28,036 | ₩29,117 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,036 | ₩31,961 | ₩27,235 | ₩30,038 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,230 | ₩34,444 | ₩22,829 | ₩26,434 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,359 | ₩31,600 | ₩19,425 | ₩20,386 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,118 | ₩48,061 | ₩30,118 | ₩36,046 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,011 | ₩40,051 | ₩26,634 | ₩29,678 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,862 | ₩48,862 | ₩37,167 | ₩38,970 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,066 | ₩53,868 | ₩50,464 | ₩50,464 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,275 | ₩59,275 | ₩48,061 | ₩53,668 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,061 | ₩76,097 | ₩48,061 | ₩55,671 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,469 | ₩54,469 | ₩44,056 | ₩46,059 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,477 | ₩61,358 | ₩52,467 | ₩54,870 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,880 | ₩65,844 | ₩60,477 | ₩60,877 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,882 | ₩66,084 | ₩62,880 | ₩62,880 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,885 | ₩69,288 | ₩60,076 | ₩63,280 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,283 | ₩66,484 | ₩59,876 | ₩66,484 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,288 | ₩70,490 | ₩67,686 | ₩68,087 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,689 | ₩71,090 | ₩67,286 | ₩70,490 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,094 | ₩74,495 | ₩68,687 | ₩69,689 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,099 | ₩78,700 | ₩72,893 | ₩76,497 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,099 | ₩79,141 | ₩76,097 | ₩76,898 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,102 | ₩80,823 | ₩75,696 | ₩77,699 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,905 | ₩84,507 | ₩79,701 | ₩80,102 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,500 | ₩84,507 | ₩76,898 | ₩82,905 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,905 | ₩84,467 | ₩79,301 | ₩81,303 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,711 | ₩87,711 | ₩81,704 | ₩82,905 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,507 | ₩90,515 | ₩80,502 | ₩87,311 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,112 | ₩90,115 | ₩84,708 | ₩86,109 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,311 | ₩90,875 | ₩87,311 | ₩89,714 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,314 | ₩92,838 | ₩87,311 | ₩88,112 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,523 | ₩97,324 | ₩85,709 | ₩87,511 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,561 | ₩133,369 | ₩98,125 | ₩98,125 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,765 | ₩130,165 | ₩117,750 | ₩120,553 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,145 | ₩122,756 | ₩106,535 | ₩120,153 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,530 | ₩107,937 | ₩100,928 | ₩106,936 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,329 | ₩107,737 | ₩96,923 | ₩96,923 | -4.35% | 4.5천 |
|---|