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 | ₩1,321 | ₩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 | ₩1,588 | ₩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 | ₩1,588 | ₩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 | ₩1,668 | ₩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 | ₩1,935 | ₩1,962 | ₩1,829 | ₩1,869 | -3.45% | 10.7만 |
|---|
| 2026.09.02 | ₩1,642 | ₩1,841 | ₩1,620 | ₩1,789 | +8.94% | 6.2만 |
|---|
| 2026.09.01 | ₩1,842 | ₩1,855 | ₩1,602 | ₩1,668 | -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 | ₩2,198 | ₩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 | ₩2,056 | ₩2,109 | -7.60% | 16.5만 |
|---|
| 2026.08.24 | ₩2,189 | ₩2,309 | ₩2,136 | ₩2,282 | +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 | ₩4,004 | ₩4,338 | ₩2,002 | ₩2,189 | -45.33% | 104.9만 |
|---|
| 2026.08.18 | ₩3,697 | ₩3,751 | ₩3,385 | ₩3,524 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,324 | ₩3,723 | ₩3,310 | ₩3,697 | +11.24% | 10.5만 |
|---|
| 2026.08.14 | ₩3,177 | ₩3,445 | ₩3,030 | ₩3,310 | +4.20% | 7.4만 |
|---|
| 2026.08.13 | ₩2,950 | ₩3,123 | ₩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 | ₩3,023 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,217 | ₩3,364 | ₩3,017 | ₩3,083 | -4.15% | 10.6만 |
|---|
| 2026.08.07 | ₩3,284 | ₩3,559 | ₩3,230 | ₩3,404 | +3.66% | 14.4만 |
|---|
| 2026.08.06 | ₩2,830 | ₩3,430 | ₩2,790 | ₩3,337 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,883 | ₩3,404 | ₩2,836 | ₩3,003 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,203 | ₩3,217 | ₩2,696 | ₩2,963 | -7.50% | 100.7만 |
|---|
| 2026.08.03 | ₩3,337 | ₩4,738 | ₩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 | ₩4,124 | ₩4,165 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,925 | ₩5,045 | ₩4,205 | ₩4,685 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,885 | ₩4,965 | ₩4,725 | ₩4,965 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,365 | ₩4,805 | ₩4,365 | ₩4,805 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,245 | ₩4,525 | ₩4,044 | ₩4,525 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,124 | ₩4,445 | ₩3,924 | ₩4,325 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,764 | ₩4,205 | ₩3,564 | ₩4,165 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,966 | ₩6,007 | ₩3,804 | ₩4,165 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,485 | ₩5,206 | ₩4,485 | ₩4,965 | +10.71% | 1.3만 |
|---|
| 2026.07.16 | ₩4,845 | ₩5,005 | ₩4,565 | ₩4,805 | -0.83% | 1.1만 |
|---|
| 2026.07.15 | ₩4,685 | ₩5,005 | ₩4,685 | ₩4,845 | +3.42% | 8.1천 |
|---|
| 2026.07.14 | ₩5,045 | ₩5,166 | ₩4,605 | ₩4,685 | -7.14% | 1.1만 |
|---|
| 2026.07.13 | ₩5,406 | ₩5,406 | ₩4,965 | ₩5,045 | -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 | ₩5,926 | ₩5,926 | ₩5,326 | ₩5,406 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,966 | ₩6,007 | ₩5,686 | ₩5,886 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,886 | ₩6,407 | ₩5,886 | ₩6,007 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,766 | ₩6,287 | ₩5,766 | ₩5,886 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,407 | ₩6,407 | ₩5,886 | ₩5,966 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,567 | ₩6,687 | ₩6,327 | ₩6,567 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,407 | ₩6,807 | ₩6,407 | ₩6,767 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,048 | ₩7,208 | ₩6,207 | ₩6,847 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,128 | ₩7,808 | ₩6,487 | ₩7,168 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,088 | ₩7,568 | ₩6,928 | ₩7,408 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,009 | ₩8,409 | ₩7,088 | ₩7,328 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,409 | ₩8,649 | ₩8,129 | ₩8,289 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,689 | ₩8,930 | ₩8,249 | ₩8,329 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,689 | ₩8,890 | ₩8,009 | ₩8,649 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,529 | ₩9,130 | ₩8,449 | ₩8,729 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,810 | ₩9,410 | ₩8,409 | ₩8,449 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,610 | ₩9,891 | ₩8,810 | ₩9,130 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,130 | ₩13,014 | ₩8,930 | ₩9,650 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,410 | ₩10,091 | ₩8,209 | ₩9,090 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,409 | ₩9,170 | ₩7,608 | ₩9,130 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,850 | ₩9,410 | ₩7,688 | ₩7,969 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,130 | ₩9,771 | ₩8,810 | ₩9,290 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,851 | ₩10,011 | ₩8,169 | ₩8,930 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,812 | ₩10,932 | ₩9,891 | ₩10,171 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,652 | ₩10,892 | ₩10,411 | ₩10,852 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,332 | ₩11,492 | ₩10,211 | ₩10,652 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,451 | ₩11,292 | ₩10,091 | ₩11,172 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,411 | ₩10,411 | ₩9,811 | ₩10,131 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,812 | ₩11,132 | ₩10,291 | ₩10,291 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,012 | ₩11,012 | ₩10,692 | ₩10,812 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,211 | ₩10,932 | ₩10,091 | ₩10,692 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,051 | ₩10,411 | ₩9,971 | ₩10,411 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,011 | ₩10,451 | ₩9,610 | ₩10,091 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,812 | ₩10,852 | ₩10,051 | ₩10,131 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,052 | ₩11,332 | ₩10,612 | ₩10,932 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,492 | ₩11,613 | ₩10,852 | ₩11,332 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,573 | ₩11,933 | ₩11,132 | ₩11,292 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,013 | ₩12,133 | ₩11,452 | ₩11,492 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,173 | ₩12,253 | ₩11,172 | ₩11,492 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,333 | ₩12,774 | ₩11,973 | ₩12,413 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,494 | ₩12,654 | ₩12,053 | ₩12,574 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,413 | ₩12,734 | ₩11,773 | ₩12,534 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,494 | ₩13,214 | ₩11,893 | ₩12,173 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,413 | ₩12,734 | ₩11,212 | ₩12,293 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,257 | ₩17,899 | ₩15,257 | ₩16,538 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,095 | ₩17,259 | ₩14,095 | ₩16,137 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,054 | ₩14,416 | ₩13,054 | ₩13,975 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,373 | ₩13,855 | ₩11,853 | ₩13,334 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,973 | ₩13,334 | ₩11,212 | ₩12,013 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,894 | ₩12,894 | ₩12,013 | ₩12,013 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,855 | ₩14,135 | ₩12,814 | ₩13,054 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,015 | ₩14,456 | ₩13,415 | ₩14,055 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,615 | ₩15,176 | ₩13,615 | ₩14,055 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,416 | ₩14,816 | ₩13,094 | ₩13,294 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,816 | ₩14,936 | ₩14,416 | ₩14,696 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,218 | ₩16,218 | ₩14,536 | ₩14,856 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,537 | ₩15,777 | ₩14,856 | ₩15,337 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,976 | ₩15,817 | ₩14,416 | ₩15,577 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,259 | ₩17,539 | ₩14,336 | ₩15,977 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,026 | ₩24,106 | ₩15,457 | ₩18,140 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,829 | ₩28,431 | ₩26,028 | ₩27,430 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,504 | ₩26,989 | ₩22,504 | ₩25,227 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,582 | ₩24,787 | ₩20,422 | ₩22,865 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,581 | ₩20,222 | ₩18,740 | ₩19,982 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,580 | ₩19,301 | ₩18,540 | ₩19,181 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,702 | ₩21,423 | ₩17,419 | ₩18,540 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,303 | ₩21,303 | ₩20,022 | ₩20,783 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,985 | ₩22,985 | ₩21,023 | ₩21,063 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,626 | ₩24,026 | ₩22,024 | ₩22,985 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,028 | ₩26,028 | ₩23,626 | ₩23,946 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,590 | ₩27,590 | ₩24,186 | ₩24,827 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,629 | ₩27,029 | ₩26,429 | ₩26,749 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,430 | ₩28,831 | ₩27,230 | ₩27,270 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,030 | ₩29,632 | ₩26,028 | ₩28,311 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,629 | ₩28,030 | ₩26,429 | ₩27,310 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,028 | ₩28,030 | ₩25,908 | ₩27,470 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,307 | ₩26,429 | ₩25,187 | ₩25,628 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,827 | ₩25,788 | ₩24,026 | ₩24,907 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,026 | ₩25,227 | ₩24,026 | ₩24,627 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,867 | ₩25,508 | ₩24,827 | ₩25,107 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,228 | ₩30,713 | ₩24,106 | ₩24,106 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,668 | ₩28,151 | ₩25,668 | ₩26,789 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,827 | ₩26,309 | ₩24,747 | ₩26,188 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,988 | ₩28,831 | ₩25,227 | ₩25,227 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,028 | ₩29,232 | ₩24,467 | ₩24,547 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,227 | ₩25,227 | ₩24,426 | ₩24,827 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,628 | ₩25,788 | ₩24,547 | ₩24,547 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,788 | ₩26,188 | ₩23,986 | ₩24,507 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,107 | ₩26,028 | ₩25,107 | ₩25,988 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,470 | ₩27,470 | ₩25,468 | ₩25,908 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,109 | ₩27,630 | ₩26,949 | ₩27,470 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,192 | ₩29,192 | ₩27,350 | ₩27,430 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,632 | ₩30,153 | ₩26,869 | ₩29,072 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,914 | ₩31,995 | ₩29,832 | ₩29,912 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,156 | ₩33,156 | ₩30,513 | ₩30,713 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,316 | ₩35,478 | ₩31,714 | ₩31,714 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,917 | ₩33,917 | ₩32,475 | ₩33,316 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,753 | ₩33,717 | ₩30,753 | ₩33,596 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,833 | ₩31,074 | ₩30,033 | ₩30,833 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,914 | ₩31,394 | ₩30,113 | ₩30,393 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,836 | ₩33,036 | ₩30,113 | ₩30,113 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,035 | ₩33,636 | ₩32,035 | ₩32,035 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,033 | ₩32,395 | ₩29,912 | ₩30,833 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩32,996 | ₩33,997 | ₩29,152 | ₩30,073 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,196 | ₩34,597 | ₩32,996 | ₩33,676 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,237 | ₩34,838 | ₩32,635 | ₩33,396 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,437 | ₩34,557 | ₩33,476 | ₩34,077 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,756 | ₩34,477 | ₩32,756 | ₩34,237 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,236 | ₩33,837 | ₩31,194 | ₩32,715 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,955 | ₩33,116 | ₩31,875 | ₩32,275 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,994 | ₩32,836 | ₩29,632 | ₩31,434 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,475 | ₩33,236 | ₩28,030 | ₩28,030 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,435 | ₩35,559 | ₩32,115 | ₩35,278 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,835 | ₩33,476 | ₩31,835 | ₩31,835 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,599 | ₩36,039 | ₩30,033 | ₩31,835 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,431 | ₩31,194 | ₩27,510 | ₩30,873 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,463 | ₩27,590 | ₩21,463 | ₩26,909 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,581 | ₩21,583 | ₩19,301 | ₩21,463 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,620 | ₩20,022 | ₩18,500 | ₩19,261 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,100 | ₩18,820 | ₩18,100 | ₩18,500 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,899 | ₩18,740 | ₩17,899 | ₩18,540 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,140 | ₩18,780 | ₩17,659 | ₩18,220 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,981 | ₩19,101 | ₩16,858 | ₩17,179 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,058 | ₩19,621 | ₩16,538 | ₩19,101 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,778 | ₩19,221 | ₩16,017 | ₩16,097 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,820 | ₩18,820 | ₩16,858 | ₩16,938 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,419 | ₩19,982 | ₩16,818 | ₩17,699 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,218 | ₩16,738 | ₩15,537 | ₩16,418 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,618 | ₩16,818 | ₩15,377 | ₩15,377 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,817 | ₩16,418 | ₩15,377 | ₩16,137 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,139 | ₩17,219 | ₩15,617 | ₩15,617 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,139 | ₩17,139 | ₩16,097 | ₩16,418 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,418 | ₩17,018 | ₩15,777 | ₩16,938 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,380 | ₩18,660 | ₩16,097 | ₩16,578 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,619 | ₩18,020 | ₩16,858 | ₩17,259 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,220 | ₩18,420 | ₩16,538 | ₩16,778 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,381 | ₩19,461 | ₩16,818 | ₩17,139 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,383 | ₩21,623 | ₩18,300 | ₩19,381 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,026 | ₩25,027 | ₩18,700 | ₩21,463 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,028 | ₩26,028 | ₩24,026 | ₩24,787 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,510 | ₩27,510 | ₩24,827 | ₩25,588 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,589 | ₩27,630 | ₩24,627 | ₩26,989 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,870 | ₩28,831 | ₩26,429 | ₩26,469 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,672 | ₩30,914 | ₩26,749 | ₩27,990 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,435 | ₩32,435 | ₩29,232 | ₩29,232 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,234 | ₩32,435 | ₩29,472 | ₩32,435 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,392 | ₩31,634 | ₩29,232 | ₩30,753 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,070 | ₩31,634 | ₩28,070 | ₩31,234 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,671 | ₩32,675 | ₩28,030 | ₩29,112 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,030 | ₩31,955 | ₩27,230 | ₩30,033 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,225 | ₩34,437 | ₩22,825 | ₩26,429 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,353 | ₩31,594 | ₩19,421 | ₩20,382 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,113 | ₩48,052 | ₩30,113 | ₩36,039 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,003 | ₩40,043 | ₩26,629 | ₩29,672 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,853 | ₩48,853 | ₩37,160 | ₩38,962 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,056 | ₩53,858 | ₩50,455 | ₩50,455 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,264 | ₩59,264 | ₩48,052 | ₩53,658 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,052 | ₩76,082 | ₩48,052 | ₩55,660 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,459 | ₩54,459 | ₩44,048 | ₩46,050 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,466 | ₩61,346 | ₩52,457 | ₩54,859 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,868 | ₩65,831 | ₩60,466 | ₩60,866 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,870 | ₩66,072 | ₩62,868 | ₩62,868 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,872 | ₩69,275 | ₩60,065 | ₩63,269 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,271 | ₩66,472 | ₩59,865 | ₩66,472 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,275 | ₩70,476 | ₩67,673 | ₩68,074 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,676 | ₩71,077 | ₩67,273 | ₩70,476 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,080 | ₩74,481 | ₩68,674 | ₩69,676 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,085 | ₩78,685 | ₩72,879 | ₩76,483 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,085 | ₩79,126 | ₩76,082 | ₩76,883 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,087 | ₩80,808 | ₩75,682 | ₩77,684 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,890 | ₩84,492 | ₩79,686 | ₩80,087 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,485 | ₩84,492 | ₩76,883 | ₩82,890 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,890 | ₩84,452 | ₩79,286 | ₩81,288 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,695 | ₩87,695 | ₩81,689 | ₩82,890 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,492 | ₩90,498 | ₩80,487 | ₩87,295 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,095 | ₩90,098 | ₩84,692 | ₩86,093 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,295 | ₩90,858 | ₩87,295 | ₩89,697 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,297 | ₩92,821 | ₩87,295 | ₩88,095 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,505 | ₩97,305 | ₩85,693 | ₩87,495 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,537 | ₩133,345 | ₩98,106 | ₩98,106 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,741 | ₩130,141 | ₩117,728 | ₩120,531 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,124 | ₩122,733 | ₩106,515 | ₩120,130 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,511 | ₩107,917 | ₩100,909 | ₩106,916 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,310 | ₩107,717 | ₩96,905 | ₩96,905 | -4.35% | 4.5천 |
|---|