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 | ₩1,134 | ₩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 | ₩1,562 | ₩1,562 | ₩1,295 | ₩1,401 | -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 | ₩1,481 | ₩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 | ₩1,829 | ₩1,829 | ₩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 | ₩2,176 | ₩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 | ₩1,788 | +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 | ₩2,055 | ₩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 | ₩2,216 | ₩2,015 | ₩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 | ₩3,750 | ₩3,385 | ₩3,524 | -4.69% | 7.4만 |
|---|
| 2026.08.17 | ₩3,323 | ₩3,722 | ₩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 | ₩2,976 | -2.53% | 7.2만 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,270 | ₩2,950 | ₩3,023 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩3,217 | ₩3,363 | ₩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 | ₩2,830 | ₩3,430 | ₩2,789 | ₩3,337 | +17.92% | 21.1만 |
|---|
| 2026.08.05 | ₩2,883 | ₩3,403 | ₩2,836 | ₩3,003 | +4.17% | 26.3만 |
|---|
| 2026.08.04 | ₩3,203 | ₩3,217 | ₩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 | ₩3,363 | -5.62% | 821.8만 |
|---|
| 2026.07.30 | ₩4,324 | ₩4,485 | ₩2,803 | ₩3,003 | -30.56% | 11.6만 |
|---|
| 2026.07.29 | ₩4,645 | ₩4,685 | ₩4,124 | ₩4,164 | -10.34% | 9.5천 |
|---|
| 2026.07.28 | ₩4,925 | ₩5,045 | ₩4,204 | ₩4,685 | -4.88% | 3.6만 |
|---|
| 2026.07.27 | ₩4,885 | ₩4,965 | ₩4,725 | ₩4,965 | +1.64% | 2.9만 |
|---|
| 2026.07.24 | ₩4,364 | ₩4,805 | ₩4,364 | ₩4,805 | +10.09% | 3.6만 |
|---|
| 2026.07.23 | ₩4,244 | ₩4,525 | ₩4,044 | ₩4,525 | +6.60% | 3.9만 |
|---|
| 2026.07.22 | ₩4,124 | ₩4,444 | ₩3,924 | ₩4,324 | +4.85% | 5.5만 |
|---|
| 2026.07.21 | ₩3,764 | ₩4,204 | ₩3,564 | ₩4,164 | +10.64% | 15.4만 |
|---|
| 2026.07.20 | ₩5,966 | ₩6,006 | ₩3,804 | ₩4,164 | -30.20% | 439.6만 |
|---|
| 2026.07.17 | ₩4,485 | ₩5,205 | ₩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 | ₩5,165 | ₩4,605 | ₩4,685 | -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 | ₩5,486 | -8.67% | 1.7만 |
|---|
| 2026.07.09 | ₩5,205 | ₩5,606 | ₩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 | ₩5,926 | ₩5,926 | ₩5,325 | ₩5,405 | -8.78% | 1.7만 |
|---|
| 2026.07.06 | ₩5,966 | ₩6,006 | ₩5,686 | ₩5,886 | -1.34% | 9.7천 |
|---|
| 2026.07.02 | ₩5,886 | ₩6,406 | ₩5,886 | ₩6,006 | +2.04% | 1.6만 |
|---|
| 2026.07.01 | ₩5,766 | ₩6,286 | ₩5,766 | ₩5,886 | +2.08% | 1.3만 |
|---|
| 2026.06.30 | ₩6,406 | ₩6,406 | ₩5,886 | ₩5,966 | -6.88% | 2.7만 |
|---|
| 2026.06.29 | ₩6,567 | ₩6,687 | ₩6,326 | ₩6,567 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩6,406 | ₩6,807 | ₩6,406 | ₩6,767 | +5.62% | 2.7만 |
|---|
| 2026.06.25 | ₩7,047 | ₩7,207 | ₩6,206 | ₩6,847 | -2.84% | 6.1만 |
|---|
| 2026.06.24 | ₩7,127 | ₩7,808 | ₩6,487 | ₩7,167 | +0.56% | 25.2만 |
|---|
| 2026.06.23 | ₩7,087 | ₩7,568 | ₩6,927 | ₩7,407 | +4.52% | 42.9만 |
|---|
| 2026.06.22 | ₩8,008 | ₩8,408 | ₩7,087 | ₩7,327 | -8.50% | 3.7만 |
|---|
| 2026.06.18 | ₩8,408 | ₩8,649 | ₩8,128 | ₩8,288 | -1.43% | 9.1천 |
|---|
| 2026.06.17 | ₩8,689 | ₩8,929 | ₩8,248 | ₩8,328 | -4.15% | 1.4만 |
|---|
| 2026.06.16 | ₩8,689 | ₩8,889 | ₩8,008 | ₩8,649 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩8,529 | ₩9,129 | ₩8,449 | ₩8,729 | +2.35% | 2.1만 |
|---|
| 2026.06.12 | ₩8,809 | ₩9,409 | ₩8,408 | ₩8,449 | -4.09% | 2.2만 |
|---|
| 2026.06.11 | ₩9,610 | ₩9,890 | ₩8,809 | ₩9,129 | -5.00% | 4.4만 |
|---|
| 2026.06.10 | ₩9,129 | ₩13,013 | ₩8,929 | ₩9,650 | +5.70% | 19.8만 |
|---|
| 2026.06.09 | ₩9,409 | ₩10,090 | ₩8,208 | ₩9,089 | -3.40% | 11.3만 |
|---|
| 2026.06.08 | ₩8,408 | ₩9,169 | ₩7,608 | ₩9,129 | +8.57% | 6.4만 |
|---|
| 2026.06.05 | ₩8,849 | ₩9,409 | ₩7,688 | ₩7,968 | -9.95% | 3.2만 |
|---|
| 2026.06.04 | ₩9,129 | ₩9,770 | ₩8,809 | ₩9,289 | +1.75% | 7.3만 |
|---|
| 2026.06.03 | ₩9,850 | ₩10,010 | ₩8,168 | ₩8,929 | -9.35% | 2.5만 |
|---|
| 2026.06.02 | ₩10,811 | ₩10,931 | ₩9,890 | ₩10,170 | -5.93% | 3.2만 |
|---|
| 2026.06.01 | ₩10,651 | ₩10,891 | ₩10,411 | ₩10,851 | +1.88% | 1.7만 |
|---|
| 2026.05.29 | ₩11,331 | ₩11,492 | ₩10,210 | ₩10,651 | -6.01% | 1.3만 |
|---|
| 2026.05.28 | ₩10,451 | ₩11,291 | ₩10,090 | ₩11,171 | +6.90% | 1.5만 |
|---|
| 2026.05.27 | ₩10,411 | ₩10,411 | ₩9,810 | ₩10,130 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩10,811 | ₩11,131 | ₩10,290 | ₩10,290 | -4.81% | 8.5천 |
|---|
| 2026.05.22 | ₩11,011 | ₩11,011 | ₩10,691 | ₩10,811 | -1.82% | 9.2천 |
|---|
| 2026.05.21 | ₩10,210 | ₩10,931 | ₩10,090 | ₩10,691 | +4.71% | 7.8천 |
|---|
| 2026.05.20 | ₩10,050 | ₩10,411 | ₩9,970 | ₩10,411 | +3.59% | 6.9천 |
|---|
| 2026.05.19 | ₩10,010 | ₩10,451 | ₩9,610 | ₩10,090 | +0.80% | 8.6천 |
|---|
| 2026.05.18 | ₩10,811 | ₩10,851 | ₩10,050 | ₩10,130 | -6.30% | 1.1만 |
|---|
| 2026.05.15 | ₩11,051 | ₩11,331 | ₩10,611 | ₩10,931 | -1.09% | 6.6천 |
|---|
| 2026.05.14 | ₩11,492 | ₩11,612 | ₩10,851 | ₩11,331 | -1.39% | 1.8만 |
|---|
| 2026.05.13 | ₩11,572 | ₩11,932 | ₩11,131 | ₩11,291 | -2.42% | 8.3천 |
|---|
| 2026.05.12 | ₩12,012 | ₩12,132 | ₩11,452 | ₩11,492 | -4.33% | 1.3만 |
|---|
| 2026.05.11 | ₩12,172 | ₩12,252 | ₩11,171 | ₩11,492 | -5.59% | 2.2만 |
|---|
| 2026.05.08 | ₩12,332 | ₩12,773 | ₩11,972 | ₩12,413 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩12,493 | ₩12,653 | ₩12,052 | ₩12,573 | +0.64% | 9.2천 |
|---|
| 2026.05.06 | ₩12,413 | ₩12,733 | ₩11,772 | ₩12,533 | +0.97% | 1.1만 |
|---|
| 2026.05.05 | ₩12,493 | ₩13,213 | ₩11,892 | ₩12,172 | -2.56% | 3.2만 |
|---|
| 2026.05.04 | ₩12,413 | ₩12,733 | ₩11,211 | ₩12,292 | -0.97% | 34만 |
|---|
| 2026.05.01 | ₩15,255 | ₩17,898 | ₩15,255 | ₩16,537 | +8.40% | 1.5만 |
|---|
| 2026.04.30 | ₩14,094 | ₩17,257 | ₩14,094 | ₩16,136 | +14.49% | 2.7만 |
|---|
| 2026.04.29 | ₩13,053 | ₩14,415 | ₩13,053 | ₩13,974 | +7.06% | 1.2만 |
|---|
| 2026.04.28 | ₩12,372 | ₩13,854 | ₩11,852 | ₩13,333 | +7.77% | 1.7만 |
|---|
| 2026.04.27 | ₩11,972 | ₩13,333 | ₩11,211 | ₩12,012 | +0.33% | 4.6만 |
|---|
| 2026.04.24 | ₩12,893 | ₩12,893 | ₩12,012 | ₩12,012 | -6.83% | 7.4천 |
|---|
| 2026.04.23 | ₩13,854 | ₩14,134 | ₩12,813 | ₩13,053 | -5.78% | 1만 |
|---|
| 2026.04.22 | ₩14,014 | ₩14,455 | ₩13,414 | ₩14,054 | +0.29% | 1.5만 |
|---|
| 2026.04.21 | ₩13,614 | ₩15,175 | ₩13,614 | ₩14,054 | +3.24% | 1.2만 |
|---|
| 2026.04.20 | ₩14,415 | ₩14,815 | ₩13,093 | ₩13,293 | -7.78% | 1.8만 |
|---|
| 2026.04.17 | ₩14,815 | ₩14,935 | ₩14,415 | ₩14,695 | -0.81% | 1.3만 |
|---|
| 2026.04.16 | ₩16,216 | ₩16,216 | ₩14,535 | ₩14,855 | -8.40% | 1.7만 |
|---|
| 2026.04.15 | ₩15,536 | ₩15,776 | ₩14,855 | ₩15,335 | -1.29% | 1.3만 |
|---|
| 2026.04.14 | ₩14,975 | ₩15,816 | ₩14,415 | ₩15,576 | +4.01% | 2.4만 |
|---|
| 2026.04.13 | ₩17,257 | ₩17,538 | ₩14,334 | ₩15,976 | -7.42% | 4.7만 |
|---|
| 2026.04.10 | ₩24,024 | ₩24,104 | ₩15,456 | ₩18,138 | -24.50% | 28.3만 |
|---|
| 2026.04.09 | ₩26,827 | ₩28,429 | ₩26,026 | ₩27,428 | +2.24% | 8.2천 |
|---|
| 2026.04.08 | ₩22,503 | ₩26,987 | ₩22,503 | ₩25,225 | +12.10% | 7천 |
|---|
| 2026.04.07 | ₩20,581 | ₩24,785 | ₩20,421 | ₩22,863 | +11.09% | 1.6만 |
|---|
| 2026.04.06 | ₩19,580 | ₩20,220 | ₩18,739 | ₩19,980 | +2.04% | 6.9천 |
|---|
| 2026.04.02 | ₩18,579 | ₩19,299 | ₩18,539 | ₩19,179 | +3.23% | 2.6천 |
|---|
| 2026.04.01 | ₩20,701 | ₩21,422 | ₩17,418 | ₩18,539 | -10.44% | 9.1천 |
|---|
| 2026.03.31 | ₩21,301 | ₩21,301 | ₩20,020 | ₩20,781 | -2.44% | 3.2천 |
|---|
| 2026.03.30 | ₩22,983 | ₩22,983 | ₩21,021 | ₩21,061 | -8.36% | 3천 |
|---|
| 2026.03.27 | ₩23,624 | ₩24,024 | ₩22,022 | ₩22,983 | -2.71% | 3.3천 |
|---|
| 2026.03.26 | ₩26,026 | ₩26,026 | ₩23,624 | ₩23,944 | -8.00% | 3.6천 |
|---|
| 2026.03.25 | ₩27,588 | ₩27,588 | ₩24,184 | ₩24,825 | -10.01% | 5.6천 |
|---|
| 2026.03.24 | ₩26,627 | ₩27,027 | ₩26,427 | ₩26,747 | +0.45% | 4천 |
|---|
| 2026.03.23 | ₩27,428 | ₩28,829 | ₩27,227 | ₩27,268 | -0.58% | 1만 |
|---|
| 2026.03.20 | ₩28,028 | ₩29,630 | ₩26,026 | ₩28,309 | +1.00% | 1.1만 |
|---|
| 2026.03.19 | ₩26,627 | ₩28,028 | ₩26,427 | ₩27,308 | +2.56% | 1.6만 |
|---|
| 2026.03.18 | ₩26,026 | ₩28,028 | ₩25,906 | ₩27,468 | +5.54% | 1.4만 |
|---|
| 2026.03.17 | ₩25,306 | ₩26,427 | ₩25,185 | ₩25,626 | +1.27% | 5.4천 |
|---|
| 2026.03.16 | ₩24,825 | ₩25,786 | ₩24,024 | ₩24,905 | +0.32% | 6.4천 |
|---|
| 2026.03.13 | ₩24,024 | ₩25,225 | ₩24,024 | ₩24,625 | +2.50% | 4.7천 |
|---|
| 2026.03.12 | ₩24,865 | ₩25,506 | ₩24,825 | ₩25,105 | +0.97% | 2.2천 |
|---|
| 2026.03.11 | ₩26,226 | ₩30,711 | ₩24,104 | ₩24,104 | -8.09% | 1.7만 |
|---|
| 2026.03.10 | ₩25,666 | ₩28,148 | ₩25,666 | ₩26,787 | +4.37% | 3천 |
|---|
| 2026.03.09 | ₩24,825 | ₩26,307 | ₩24,745 | ₩26,186 | +5.48% | 2.2천 |
|---|
| 2026.03.06 | ₩25,986 | ₩28,829 | ₩25,225 | ₩25,225 | -2.93% | 9.6천 |
|---|
| 2026.03.05 | ₩26,026 | ₩29,229 | ₩24,465 | ₩24,545 | -5.69% | 1.2만 |
|---|
| 2026.03.04 | ₩25,225 | ₩25,225 | ₩24,425 | ₩24,825 | -1.59% | 1.5천 |
|---|
| 2026.03.03 | ₩25,626 | ₩25,786 | ₩24,545 | ₩24,545 | -4.22% | 1.3천 |
|---|
| 2026.03.02 | ₩25,786 | ₩26,186 | ₩23,984 | ₩24,505 | -4.97% | 5.4천 |
|---|
| 2026.02.27 | ₩25,105 | ₩26,026 | ₩25,105 | ₩25,986 | +3.51% | 3.7천 |
|---|
| 2026.02.26 | ₩27,468 | ₩27,468 | ₩25,466 | ₩25,906 | -5.69% | 2.3천 |
|---|
| 2026.02.25 | ₩27,107 | ₩27,628 | ₩26,947 | ₩27,468 | +1.33% | 4.5천 |
|---|
| 2026.02.24 | ₩29,189 | ₩29,189 | ₩27,348 | ₩27,428 | -6.04% | 3.9천 |
|---|
| 2026.02.23 | ₩29,630 | ₩30,150 | ₩26,867 | ₩29,069 | -1.89% | 1만 |
|---|
| 2026.02.20 | ₩30,911 | ₩31,992 | ₩29,830 | ₩29,910 | -3.24% | 8.4천 |
|---|
| 2026.02.19 | ₩33,153 | ₩33,153 | ₩30,511 | ₩30,711 | -7.37% | 7.3천 |
|---|
| 2026.02.18 | ₩33,314 | ₩35,476 | ₩31,712 | ₩31,712 | -4.81% | 8.1천 |
|---|
| 2026.02.17 | ₩33,914 | ₩33,914 | ₩32,473 | ₩33,314 | -1.77% | 3.8천 |
|---|
| 2026.02.13 | ₩30,751 | ₩33,714 | ₩30,751 | ₩33,594 | +9.24% | 5.4천 |
|---|
| 2026.02.12 | ₩30,831 | ₩31,071 | ₩30,030 | ₩30,831 | 0.00% | 4.3천 |
|---|
| 2026.02.11 | ₩30,911 | ₩31,392 | ₩30,110 | ₩30,391 | -1.68% | 2.1천 |
|---|
| 2026.02.10 | ₩32,833 | ₩33,033 | ₩30,110 | ₩30,110 | -8.29% | 2.7천 |
|---|
| 2026.02.09 | ₩32,032 | ₩33,634 | ₩32,032 | ₩32,032 | 0.00% | 2.2천 |
|---|
| 2026.02.06 | ₩30,030 | ₩32,393 | ₩29,910 | ₩30,831 | +2.67% | 2.4천 |
|---|
| 2026.02.05 | ₩32,993 | ₩33,994 | ₩29,149 | ₩30,070 | -8.86% | 5.5천 |
|---|
| 2026.02.04 | ₩33,193 | ₩34,595 | ₩32,993 | ₩33,674 | +1.45% | 4.2천 |
|---|
| 2026.02.03 | ₩34,235 | ₩34,835 | ₩32,633 | ₩33,394 | -2.46% | 7.4천 |
|---|
| 2026.02.02 | ₩34,435 | ₩34,555 | ₩33,474 | ₩34,074 | -1.05% | 6.3천 |
|---|
| 2026.01.30 | ₩32,753 | ₩34,475 | ₩32,753 | ₩34,235 | +4.52% | 2.7천 |
|---|
| 2026.01.29 | ₩33,234 | ₩33,834 | ₩31,191 | ₩32,713 | -1.57% | 5.6천 |
|---|
| 2026.01.28 | ₩31,952 | ₩33,113 | ₩31,872 | ₩32,273 | +1.00% | 3.6천 |
|---|
| 2026.01.27 | ₩30,991 | ₩32,833 | ₩29,630 | ₩31,432 | +1.42% | 6.9천 |
|---|
| 2026.01.26 | ₩32,473 | ₩33,234 | ₩28,028 | ₩28,028 | -13.69% | 1.7만 |
|---|
| 2026.01.23 | ₩32,433 | ₩35,556 | ₩32,112 | ₩35,276 | +8.77% | 1만 |
|---|
| 2026.01.22 | ₩31,832 | ₩33,474 | ₩31,832 | ₩31,832 | 0.00% | 5.1천 |
|---|
| 2026.01.21 | ₩35,596 | ₩36,036 | ₩30,030 | ₩31,832 | -10.57% | 4.5만 |
|---|
| 2026.01.20 | ₩28,429 | ₩31,191 | ₩27,508 | ₩30,871 | +8.59% | 1.9만 |
|---|
| 2026.01.16 | ₩21,462 | ₩27,588 | ₩21,462 | ₩26,907 | +25.37% | 5.4만 |
|---|
| 2026.01.15 | ₩19,580 | ₩21,582 | ₩19,299 | ₩21,462 | +9.61% | 1.3만 |
|---|
| 2026.01.14 | ₩18,619 | ₩20,020 | ₩18,499 | ₩19,259 | +3.44% | 9.4천 |
|---|
| 2026.01.13 | ₩18,098 | ₩18,819 | ₩18,098 | ₩18,499 | +2.21% | 7.8천 |
|---|
| 2026.01.12 | ₩17,898 | ₩18,739 | ₩17,898 | ₩18,539 | +3.58% | 6.9천 |
|---|
| 2026.01.09 | ₩18,138 | ₩18,779 | ₩17,658 | ₩18,218 | +0.44% | 9.2천 |
|---|
| 2026.01.08 | ₩18,979 | ₩19,099 | ₩16,857 | ₩17,177 | -9.49% | 1.4만 |
|---|
| 2026.01.07 | ₩17,057 | ₩19,620 | ₩16,537 | ₩19,099 | +11.97% | 3.1만 |
|---|
| 2026.01.06 | ₩16,777 | ₩19,219 | ₩16,016 | ₩16,096 | -4.06% | 4.3만 |
|---|
| 2026.01.05 | ₩18,819 | ₩18,819 | ₩16,857 | ₩16,937 | -10.00% | 1.5만 |
|---|
| 2026.01.02 | ₩17,418 | ₩19,980 | ₩16,817 | ₩17,698 | +1.61% | 1.7만 |
|---|
| 2025.12.31 | ₩16,216 | ₩16,737 | ₩15,536 | ₩16,417 | +1.23% | 9.2천 |
|---|
| 2025.12.30 | ₩16,617 | ₩16,817 | ₩15,376 | ₩15,376 | -7.47% | 1.6만 |
|---|
| 2025.12.29 | ₩15,816 | ₩16,417 | ₩15,376 | ₩16,136 | +2.03% | 2만 |
|---|
| 2025.12.26 | ₩17,137 | ₩17,217 | ₩15,616 | ₩15,616 | -8.88% | 3.2만 |
|---|
| 2025.12.24 | ₩17,137 | ₩17,137 | ₩16,096 | ₩16,417 | -4.21% | 1.7만 |
|---|
| 2025.12.23 | ₩16,417 | ₩17,017 | ₩15,776 | ₩16,937 | +3.17% | 1.8만 |
|---|
| 2025.12.22 | ₩18,379 | ₩18,659 | ₩16,096 | ₩16,577 | -9.80% | 3.5만 |
|---|
| 2025.12.19 | ₩17,618 | ₩18,018 | ₩16,857 | ₩17,257 | -2.05% | 1.5만 |
|---|
| 2025.12.18 | ₩18,218 | ₩18,419 | ₩16,537 | ₩16,777 | -7.91% | 2.1만 |
|---|
| 2025.12.17 | ₩19,380 | ₩19,460 | ₩16,817 | ₩17,137 | -11.57% | 2.7만 |
|---|
| 2025.12.16 | ₩21,382 | ₩21,622 | ₩18,298 | ₩19,380 | -9.36% | 4.3만 |
|---|
| 2025.12.15 | ₩24,024 | ₩25,025 | ₩18,699 | ₩21,462 | -10.67% | 7.6만 |
|---|
| 2025.12.12 | ₩26,026 | ₩26,026 | ₩24,024 | ₩24,785 | -4.77% | 9천 |
|---|
| 2025.12.11 | ₩27,508 | ₩27,508 | ₩24,825 | ₩25,586 | -6.99% | 1.2만 |
|---|
| 2025.12.10 | ₩26,587 | ₩27,628 | ₩24,625 | ₩26,987 | +1.51% | 9.1천 |
|---|
| 2025.12.09 | ₩27,868 | ₩28,829 | ₩26,427 | ₩26,467 | -5.03% | 1.4만 |
|---|
| 2025.12.08 | ₩29,670 | ₩30,911 | ₩26,747 | ₩27,988 | -5.67% | 1.4만 |
|---|
| 2025.12.05 | ₩32,433 | ₩32,433 | ₩29,229 | ₩29,229 | -9.88% | 1.6만 |
|---|
| 2025.12.04 | ₩31,232 | ₩32,433 | ₩29,470 | ₩32,433 | +3.85% | 3.2만 |
|---|
| 2025.12.03 | ₩29,390 | ₩31,632 | ₩29,229 | ₩30,751 | +4.63% | 2만 |
|---|
| 2025.12.02 | ₩28,068 | ₩31,632 | ₩28,068 | ₩31,232 | +11.27% | 2.5만 |
|---|
| 2025.12.01 | ₩28,669 | ₩32,673 | ₩28,028 | ₩29,109 | +1.54% | 7.7만 |
|---|
| 2025.11.28 | ₩28,028 | ₩31,952 | ₩27,227 | ₩30,030 | +7.14% | 73.7만 |
|---|
| 2025.11.26 | ₩23,223 | ₩34,435 | ₩22,823 | ₩26,427 | +13.79% | 36만 |
|---|
| 2025.11.25 | ₩30,351 | ₩31,592 | ₩19,420 | ₩20,381 | -32.85% | 8.2만 |
|---|
| 2025.11.24 | ₩30,110 | ₩48,048 | ₩30,110 | ₩36,036 | +19.68% | 10만 |
|---|
| 2025.11.21 | ₩40,000 | ₩40,040 | ₩26,627 | ₩29,670 | -25.83% | 1.5만 |
|---|
| 2025.11.20 | ₩48,849 | ₩48,849 | ₩37,157 | ₩38,959 | -20.25% | 1.3만 |
|---|
| 2025.11.19 | ₩52,053 | ₩53,854 | ₩50,451 | ₩50,451 | -3.08% | 3.2천 |
|---|
| 2025.11.18 | ₩59,260 | ₩59,260 | ₩48,048 | ₩53,654 | -9.46% | 9.2천 |
|---|
| 2025.11.17 | ₩48,048 | ₩76,077 | ₩48,048 | ₩55,656 | +15.83% | 8.3만 |
|---|
| 2025.11.14 | ₩54,455 | ₩54,455 | ₩44,044 | ₩46,046 | -15.44% | 6.4천 |
|---|
| 2025.11.13 | ₩60,461 | ₩61,342 | ₩52,453 | ₩54,855 | -9.27% | 4.7천 |
|---|
| 2025.11.12 | ₩62,863 | ₩65,826 | ₩60,461 | ₩60,861 | -3.18% | 1.4천 |
|---|
| 2025.11.11 | ₩64,865 | ₩66,067 | ₩62,863 | ₩62,863 | -3.09% | 1.3천 |
|---|
| 2025.11.10 | ₩66,867 | ₩69,270 | ₩60,061 | ₩63,264 | -5.39% | 5천 |
|---|
| 2025.11.07 | ₩65,266 | ₩66,467 | ₩59,860 | ₩66,467 | +1.84% | 4천 |
|---|
| 2025.11.06 | ₩69,270 | ₩70,471 | ₩67,668 | ₩68,069 | -1.73% | 1.1천 |
|---|
| 2025.11.05 | ₩69,670 | ₩71,072 | ₩67,268 | ₩70,471 | +1.15% | 2.4천 |
|---|
| 2025.11.04 | ₩74,075 | ₩74,475 | ₩68,669 | ₩69,670 | -5.95% | 3천 |
|---|
| 2025.11.03 | ₩78,079 | ₩78,679 | ₩72,874 | ₩76,477 | -2.05% | 2.2천 |
|---|
| 2025.10.31 | ₩78,079 | ₩79,120 | ₩76,077 | ₩76,878 | -1.54% | 1.5천 |
|---|
| 2025.10.30 | ₩80,081 | ₩80,802 | ₩75,676 | ₩77,678 | -3.00% | 4.1천 |
|---|
| 2025.10.29 | ₩82,884 | ₩84,485 | ₩79,680 | ₩80,081 | -3.38% | 953 |
|---|
| 2025.10.28 | ₩78,479 | ₩84,485 | ₩76,878 | ₩82,884 | +5.61% | 3.1천 |
|---|
| 2025.10.27 | ₩82,884 | ₩84,445 | ₩79,280 | ₩81,282 | -1.93% | 2.3천 |
|---|
| 2025.10.24 | ₩87,688 | ₩87,688 | ₩81,682 | ₩82,884 | -5.48% | 2.6천 |
|---|
| 2025.10.23 | ₩84,485 | ₩90,491 | ₩80,481 | ₩87,288 | +3.32% | 3.9천 |
|---|
| 2025.10.22 | ₩88,089 | ₩90,091 | ₩84,685 | ₩86,087 | -2.27% | 2.1천 |
|---|
| 2025.10.21 | ₩87,288 | ₩90,852 | ₩87,288 | ₩89,690 | +2.75% | 1.3천 |
|---|
| 2025.10.20 | ₩89,290 | ₩92,814 | ₩87,288 | ₩88,089 | -1.35% | 2.8천 |
|---|
| 2025.10.17 | ₩96,497 | ₩97,298 | ₩85,686 | ₩87,488 | -9.34% | 5.4천 |
|---|
| 2025.10.16 | ₩126,528 | ₩133,335 | ₩98,099 | ₩98,099 | -22.47% | 1.5만 |
|---|
| 2025.10.15 | ₩129,731 | ₩130,131 | ₩117,719 | ₩120,522 | -7.10% | 7.1천 |
|---|
| 2025.10.14 | ₩114,115 | ₩122,724 | ₩106,507 | ₩120,121 | +5.26% | 1.4만 |
|---|
| 2025.10.13 | ₩102,503 | ₩107,909 | ₩100,902 | ₩106,908 | +4.30% | 4.7천 |
|---|
| 2025.10.10 | ₩101,302 | ₩107,709 | ₩96,898 | ₩96,898 | -4.35% | 4.5천 |
|---|