시장 데이터를 불러오는 중
전체 종목
NextBoat Inc. Common Stcok 과거 주가
NextBoat Inc. Common Stcok · NXB · NYSE American
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextBoat Inc. Common Stcok · NXB · NYSE American
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,642 | ₩2,775 | ₩2,642 | ₩2,669 | +1.01% | 1.3만 |
| 2026.10.08 | ₩2,669 | ₩2,742 | ₩2,655 | ₩2,682 | +0.50% | 8.8천 |
| 2026.10.07 | ₩2,655 | ₩2,729 | ₩2,655 | ₩2,709 | +2.01% | 1.3만 |
| 2026.10.06 | ₩2,642 | ₩2,655 | ₩2,602 | ₩2,642 | 0.00% | 5.6천 |
| 2026.10.05 | ₩3,162 | ₩3,162 | ₩2,535 | ₩2,548 | -19.41% | 1.4만 |
| 2026.10.02 | ₩2,562 | ₩2,775 | ₩2,548 | ₩2,548 | -0.52% | 8.2만 |
| 2026.10.01 | ₩2,735 | ₩2,842 | ₩2,602 | ₩2,615 | -4.39% | 6.8만 |
| 2026.09.30 | ₩2,575 | ₩2,869 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,802 |
| +8.81% |
| 2.9만 |
| 2026.09.29 | ₩2,495 | ₩2,762 | ₩2,495 | ₩2,722 | +9.09% | 1.6만 |
|---|
| 2026.09.28 | ₩2,735 | ₩2,735 | ₩2,582 | ₩2,615 | -4.39% | 1.1만 |
|---|
| 2026.09.25 | ₩2,749 | ₩2,815 | ₩2,695 | ₩2,695 | -1.94% | 7.9천 |
|---|
| 2026.09.24 | ₩2,815 | ₩2,909 | ₩2,762 | ₩2,775 | -1.42% | 6천 |
|---|
| 2026.09.23 | ₩2,882 | ₩2,922 | ₩2,695 | ₩2,802 | -2.78% | 7.1천 |
|---|
| 2026.09.22 | ₩2,921 | ₩2,922 | ₩2,730 | ₩2,882 | -1.32% | 1.2만 |
|---|
| 2026.09.21 | ₩2,935 | ₩2,989 | ₩2,722 | ₩2,775 | -5.45% | 2.6만 |
|---|
| 2026.09.18 | ₩2,869 | ₩3,069 | ₩2,682 | ₩3,002 | +4.65% | 17.1만 |
|---|
| 2026.09.17 | ₩2,829 | ₩3,042 | ₩2,782 | ₩2,855 | +0.94% | 5.1만 |
|---|
| 2026.09.16 | ₩3,015 | ₩3,015 | ₩2,669 | ₩2,829 | -6.19% | 1.9만 |
|---|
| 2026.09.15 | ₩3,029 | ₩3,082 | ₩2,962 | ₩2,962 | -2.20% | 3만 |
|---|
| 2026.09.14 | ₩3,002 | ₩3,029 | ₩2,975 | ₩3,029 | +0.89% | 1만 |
|---|
| 2026.09.11 | ₩3,069 | ₩3,069 | ₩2,895 | ₩3,029 | -1.30% | 1.4만 |
|---|
| 2026.09.10 | ₩3,029 | ₩3,122 | ₩3,018 | ₩3,096 | +2.20% | 2.3만 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,069 | ₩2,895 | ₩3,056 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩3,029 | ₩3,202 | ₩2,882 | ₩3,096 | +2.20% | 14.9만 |
|---|
| 2026.09.04 | ₩2,975 | ₩3,122 | ₩2,882 | ₩2,949 | -0.90% | 2.4만 |
|---|
| 2026.09.03 | ₩3,109 | ₩3,136 | ₩2,935 | ₩2,975 | -4.29% | 2.1만 |
|---|
| 2026.09.02 | ₩2,962 | ₩3,162 | ₩2,741 | ₩3,069 | +3.60% | 21.5만 |
|---|
| 2026.09.01 | ₩2,882 | ₩3,069 | ₩2,733 | ₩2,949 | +2.31% | 5.2만 |
|---|
| 2026.08.31 | ₩2,882 | ₩3,069 | ₩2,695 | ₩2,922 | +1.39% | 21.4만 |
|---|
| 2026.08.28 | ₩2,842 | ₩2,895 | ₩2,749 | ₩2,895 | +1.88% | 3.2만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,869 | ₩2,709 | ₩2,855 | +3.88% | 4.5만 |
|---|
| 2026.08.26 | ₩2,735 | ₩2,842 | ₩2,699 | ₩2,749 | +0.49% | 2.6만 |
|---|
| 2026.08.25 | ₩2,535 | ₩2,935 | ₩2,535 | ₩2,775 | +9.47% | 28.6만 |
|---|
| 2026.08.24 | ₩2,415 | ₩2,595 | ₩2,402 | ₩2,562 | +6.08% | 5.1천 |
|---|
| 2026.08.21 | ₩2,468 | ₩2,639 | ₩2,468 | ₩2,589 | +4.86% | 1.4만 |
|---|
| 2026.08.20 | ₩2,548 | ₩2,681 | ₩2,482 | ₩2,508 | -1.57% | 3.4만 |
|---|
| 2026.08.19 | ₩2,548 | ₩2,548 | ₩2,508 | ₩2,508 | -1.57% | 2.5만 |
|---|
| 2026.08.18 | ₩2,709 | ₩2,709 | ₩2,548 | ₩2,548 | -5.91% | 1.4만 |
|---|
| 2026.08.17 | ₩2,655 | ₩2,682 | ₩2,542 | ₩2,562 | -3.52% | 4.9만 |
|---|
| 2026.08.14 | ₩2,669 | ₩2,785 | ₩2,642 | ₩2,682 | +0.50% | 4.6만 |
|---|
| 2026.08.13 | ₩2,855 | ₩3,002 | ₩2,802 | ₩2,802 | -1.87% | 7.9만 |
|---|
| 2026.08.12 | ₩2,775 | ₩2,998 | ₩2,775 | ₩2,802 | +0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩2,909 | ₩3,015 | ₩2,842 | ₩2,842 | -2.29% | 2.9만 |
|---|
| 2026.08.10 | ₩2,877 | ₩3,009 | ₩2,822 | ₩2,929 | +1.81% | 1.4만 |
|---|
| 2026.08.07 | ₩2,855 | ₩2,962 | ₩2,829 | ₩2,882 | +0.93% | 7.2천 |
|---|
| 2026.08.06 | ₩2,829 | ₩2,967 | ₩2,669 | ₩2,909 | +2.83% | 1.9만 |
|---|
| 2026.08.05 | ₩2,962 | ₩3,056 | ₩2,762 | ₩2,842 | -4.05% | 6.3만 |
|---|
| 2026.08.04 | ₩2,935 | ₩3,069 | ₩2,606 | ₩2,975 | +1.36% | 7.2만 |
|---|
| 2026.08.03 | ₩2,682 | ₩2,869 | ₩2,682 | ₩2,829 | +5.47% | 19.9만 |
|---|
| 2026.07.31 | ₩2,522 | ₩2,762 | ₩2,480 | ₩2,629 | +4.23% | 3.6만 |
|---|
| 2026.07.30 | ₩2,402 | ₩2,614 | ₩2,382 | ₩2,568 | +6.94% | 2.2만 |
|---|
| 2026.07.29 | ₩2,522 | ₩2,615 | ₩2,468 | ₩2,580 | +2.33% | 8.4천 |
|---|
| 2026.07.28 | ₩2,579 | ₩2,654 | ₩2,415 | ₩2,629 | +1.91% | 2.9만 |
|---|
| 2026.07.27 | ₩2,662 | ₩2,682 | ₩2,562 | ₩2,669 | +0.25% | 6.5만 |
|---|
| 2026.07.24 | ₩2,709 | ₩2,709 | ₩2,582 | ₩2,602 | -3.94% | 2.9만 |
|---|
| 2026.07.23 | ₩2,642 | ₩2,695 | ₩2,575 | ₩2,629 | -0.51% | 3만 |
|---|
| 2026.07.22 | ₩2,602 | ₩2,775 | ₩2,548 | ₩2,562 | -1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩2,655 | ₩2,695 | ₩2,548 | ₩2,548 | -4.02% | 4.5만 |
|---|
| 2026.07.20 | ₩2,669 | ₩2,813 | ₩2,575 | ₩2,682 | +0.50% | 5.8만 |
|---|
| 2026.07.17 | ₩2,762 | ₩2,790 | ₩2,669 | ₩2,682 | -2.90% | 2.4만 |
|---|
| 2026.07.16 | ₩2,762 | ₩2,869 | ₩2,682 | ₩2,762 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,855 | ₩2,869 | ₩2,669 | ₩2,869 | +0.47% | 6.4만 |
|---|
| 2026.07.14 | ₩2,735 | ₩2,909 | ₩2,669 | ₩2,695 | -1.46% | 4.9만 |
|---|
| 2026.07.13 | ₩2,802 | ₩2,861 | ₩2,682 | ₩2,709 | -3.33% | 3.6만 |
|---|
| 2026.07.10 | ₩2,882 | ₩2,951 | ₩2,749 | ₩2,775 | -3.70% | 3.1만 |
|---|
| 2026.07.09 | ₩2,969 | ₩3,001 | ₩2,815 | ₩2,831 | -4.63% | 2.2만 |
|---|
| 2026.07.08 | ₩3,202 | ₩3,202 | ₩2,855 | ₩3,069 | -4.17% | 15.7만 |
|---|
| 2026.07.07 | ₩3,068 | ₩3,068 | ₩2,875 | ₩2,989 | -2.57% | 8.9천 |
|---|
| 2026.07.06 | ₩2,962 | ₩2,989 | ₩2,869 | ₩2,962 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩3,042 | ₩3,068 | ₩2,855 | ₩2,855 | -6.14% | 1.1만 |
|---|
| 2026.07.01 | ₩2,989 | ₩3,382 | ₩2,882 | ₩2,882 | -3.57% | 27.2만 |
|---|
| 2026.06.30 | ₩3,229 | ₩3,329 | ₩2,931 | ₩3,069 | -4.96% | 3.5만 |
|---|
| 2026.06.29 | ₩3,162 | ₩3,429 | ₩2,909 | ₩3,336 | +5.49% | 6.9만 |
|---|
| 2026.06.26 | ₩2,849 | ₩3,269 | ₩2,809 | ₩3,269 | +14.75% | 5.4만 |
|---|
| 2026.06.25 | ₩2,829 | ₩2,989 | ₩2,789 | ₩2,855 | +0.94% | 1.4만 |
|---|
| 2026.06.24 | ₩2,709 | ₩3,029 | ₩2,709 | ₩2,775 | +2.46% | 8.9천 |
|---|
| 2026.06.23 | ₩3,136 | ₩3,136 | ₩2,709 | ₩2,762 | -11.91% | 1.3만 |
|---|
| 2026.06.22 | ₩2,762 | ₩2,895 | ₩2,695 | ₩2,695 | -2.42% | 2.4만 |
|---|
| 2026.06.18 | ₩2,735 | ₩3,089 | ₩2,735 | ₩2,815 | +2.93% | 2.3만 |
|---|
| 2026.06.17 | ₩2,775 | ₩3,173 | ₩2,735 | ₩2,749 | -0.96% | 2.3만 |
|---|
| 2026.06.16 | ₩2,869 | ₩3,109 | ₩2,735 | ₩2,735 | -4.65% | 2.7만 |
|---|
| 2026.06.15 | ₩2,735 | ₩3,176 | ₩2,735 | ₩2,802 | +2.44% | 2.9만 |
|---|
| 2026.06.12 | ₩2,935 | ₩2,935 | ₩2,735 | ₩2,735 | -6.82% | 1.7만 |
|---|
| 2026.06.11 | ₩2,869 | ₩2,975 | ₩2,802 | ₩2,855 | -0.47% | 1.4만 |
|---|
| 2026.06.10 | ₩3,096 | ₩3,170 | ₩2,895 | ₩2,909 | -6.03% | 1.5만 |
|---|
| 2026.06.09 | ₩3,015 | ₩3,202 | ₩2,922 | ₩3,069 | +1.77% | 11.7만 |
|---|
| 2026.06.08 | ₩2,935 | ₩3,062 | ₩2,923 | ₩2,949 | +0.45% | 4.7천 |
|---|
| 2026.06.05 | ₩3,109 | ₩3,109 | ₩2,935 | ₩2,935 | -5.58% | 1.5만 |
|---|
| 2026.06.04 | ₩3,069 | ₩3,376 | ₩3,069 | ₩3,069 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩3,224 | ₩3,336 | ₩3,109 | ₩3,109 | -3.56% | 1.2만 |
|---|
| 2026.06.02 | ₩3,229 | ₩3,603 | ₩3,136 | ₩3,376 | +4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩3,256 | ₩3,496 | ₩3,202 | ₩3,336 | +2.46% | 2.4만 |
|---|
| 2026.05.29 | ₩3,056 | ₩3,836 | ₩2,922 | ₩3,536 | +15.72% | 12.3만 |
|---|
| 2026.05.28 | ₩3,309 | ₩3,442 | ₩3,244 | ₩3,429 | +3.63% | 2.9만 |
|---|
| 2026.05.27 | ₩3,189 | ₩3,450 | ₩3,189 | ₩3,356 | +5.23% | 2.3만 |
|---|
| 2026.05.26 | ₩3,349 | ₩3,536 | ₩3,202 | ₩3,256 | -2.79% | 3.1만 |
|---|
| 2026.05.22 | ₩3,402 | ₩3,509 | ₩3,336 | ₩3,416 | +0.39% | 7.5만 |
|---|
| 2026.05.21 | ₩3,402 | ₩3,536 | ₩3,349 | ₩3,416 | +0.39% | 2.2만 |
|---|
| 2026.05.20 | ₩3,296 | ₩3,536 | ₩3,202 | ₩3,389 | +2.83% | 6만 |
|---|
| 2026.05.19 | ₩3,242 | ₩3,369 | ₩3,216 | ₩3,229 | -0.41% | 4.7만 |
|---|
| 2026.05.18 | ₩3,469 | ₩3,603 | ₩3,229 | ₩3,256 | -6.15% | 3.1만 |
|---|
| 2026.05.15 | ₩3,456 | ₩3,603 | ₩3,209 | ₩3,502 | +1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩3,176 | ₩3,656 | ₩3,176 | ₩3,616 | +13.87% | 16.2만 |
|---|
| 2026.05.13 | ₩3,136 | ₩3,269 | ₩3,136 | ₩3,189 | +1.70% | 2.5만 |
|---|
| 2026.05.12 | ₩3,290 | ₩3,376 | ₩3,152 | ₩3,216 | -2.27% | 2.4만 |
|---|
| 2026.05.11 | ₩3,269 | ₩3,416 | ₩3,069 | ₩3,360 | +2.78% | 5.7만 |
|---|
| 2026.05.08 | ₩3,429 | ₩3,563 | ₩3,216 | ₩3,257 | -5.02% | 6.5만 |
|---|
| 2026.05.07 | ₩3,442 | ₩3,616 | ₩3,336 | ₩3,416 | -0.78% | 4.9만 |
|---|
| 2026.05.06 | ₩3,536 | ₩3,536 | ₩3,376 | ₩3,429 | -3.02% | 2.6만 |
|---|
| 2026.05.05 | ₩3,549 | ₩3,603 | ₩3,469 | ₩3,549 | 0.00% | 5.6만 |
|---|
| 2026.05.04 | ₩3,536 | ₩3,784 | ₩3,482 | ₩3,522 | -0.38% | 3.8만 |
|---|
| 2026.05.01 | ₩3,603 | ₩3,696 | ₩3,576 | ₩3,616 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩3,829 | ₩3,843 | ₩3,563 | ₩3,563 | -6.97% | 2.6만 |
|---|
| 2026.04.29 | ₩3,883 | ₩3,999 | ₩3,482 | ₩3,816 | -1.72% | 6.2만 |
|---|
| 2026.04.28 | ₩3,829 | ₩3,976 | ₩3,616 | ₩3,883 | +1.39% | 8.8만 |
|---|
| 2026.04.27 | ₩3,976 | ₩3,983 | ₩3,869 | ₩3,869 | -2.68% | 2.1만 |
|---|
| 2026.04.24 | ₩4,056 | ₩4,095 | ₩3,872 | ₩4,043 | -0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩4,003 | ₩4,243 | ₩3,989 | ₩3,989 | -0.33% | 6.4만 |
|---|
| 2026.04.22 | ₩4,083 | ₩4,216 | ₩3,949 | ₩4,150 | +1.63% | 6.9만 |
|---|
| 2026.04.21 | ₩4,123 | ₩4,150 | ₩3,883 | ₩3,949 | -4.21% | 4.2만 |
|---|
| 2026.04.20 | ₩4,163 | ₩4,163 | ₩3,976 | ₩4,123 | -0.96% | 3.1만 |
|---|
| 2026.04.17 | ₩4,003 | ₩4,215 | ₩3,869 | ₩4,136 | +3.33% | 10.9만 |
|---|
| 2026.04.16 | ₩4,110 | ₩4,120 | ₩3,939 | ₩4,043 | -1.62% | 5만 |
|---|
| 2026.04.15 | ₩4,256 | ₩4,327 | ₩3,949 | ₩4,136 | -2.82% | 8.5만 |
|---|
| 2026.04.14 | ₩4,056 | ₩4,176 | ₩3,843 | ₩4,176 | +2.96% | 9.5만 |
|---|
| 2026.04.13 | ₩4,323 | ₩4,323 | ₩3,963 | ₩4,070 | -5.86% | 10.8만 |
|---|
| 2026.04.10 | ₩4,977 | ₩4,990 | ₩4,136 | ₩4,323 | -13.14% | 21.7만 |
|---|
| 2026.04.09 | ₩3,909 | ₩5,124 | ₩3,909 | ₩5,044 | +29.01% | 47.7만 |
|---|
| 2026.04.08 | ₩3,803 | ₩3,896 | ₩3,656 | ₩3,896 | +2.46% | 12.6만 |
|---|
| 2026.04.07 | ₩3,763 | ₩3,856 | ₩3,444 | ₩3,589 | -4.61% | 15.4만 |
|---|
| 2026.04.06 | ₩3,669 | ₩3,843 | ₩3,376 | ₩3,629 | -1.09% | 14.8만 |
|---|
| 2026.04.02 | ₩3,269 | ₩3,829 | ₩3,082 | ₩3,603 | +10.20% | 20.2만 |
|---|
| 2026.04.01 | ₩2,735 | ₩3,349 | ₩2,727 | ₩3,242 | +18.54% | 14.4만 |
|---|
| 2026.03.31 | ₩2,735 | ₩2,802 | ₩2,268 | ₩2,655 | -2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩2,775 | ₩2,855 | ₩2,562 | ₩2,669 | -3.85% | 11.5만 |
|---|
| 2026.03.27 | ₩2,909 | ₩2,989 | ₩2,535 | ₩2,548 | -12.39% | 11.7만 |
|---|
| 2026.03.26 | ₩3,176 | ₩3,282 | ₩2,842 | ₩2,882 | -9.24% | 4.8만 |
|---|
| 2026.03.25 | ₩3,202 | ₩3,362 | ₩3,069 | ₩3,176 | -0.83% | 5.8만 |
|---|
| 2026.03.24 | ₩2,669 | ₩3,362 | ₩2,669 | ₩3,176 | +19.00% | 17.1만 |
|---|
| 2026.03.23 | ₩3,002 | ₩3,096 | ₩2,669 | ₩2,709 | -9.78% | 11.7만 |
|---|
| 2026.03.20 | ₩2,909 | ₩2,995 | ₩2,602 | ₩2,749 | -5.50% | 9만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,276 | ₩2,829 | ₩2,962 | -0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩3,336 | ₩3,416 | ₩2,975 | ₩3,029 | -9.20% | 3.7만 |
|---|
| 2026.03.17 | ₩3,269 | ₩3,296 | ₩3,002 | ₩3,082 | -5.71% | 1.2만 |
|---|
| 2026.03.16 | ₩3,416 | ₩3,416 | ₩3,229 | ₩3,229 | -5.47% | 3천 |
|---|
| 2026.03.13 | ₩3,162 | ₩3,409 | ₩3,109 | ₩3,189 | +0.84% | 1.4만 |
|---|
| 2026.03.12 | ₩3,462 | ₩3,522 | ₩3,029 | ₩3,042 | -12.14% | 6만 |
|---|
| 2026.03.11 | ₩3,340 | ₩3,576 | ₩3,269 | ₩3,382 | +1.28% | 1.2만 |
|---|
| 2026.03.10 | ₩3,442 | ₩3,603 | ₩3,229 | ₩3,509 | +1.94% | 8.6천 |
|---|
| 2026.03.09 | ₩3,269 | ₩3,603 | ₩3,064 | ₩3,522 | +7.76% | 1.8만 |
|---|
| 2026.03.06 | ₩3,242 | ₩3,589 | ₩3,242 | ₩3,269 | +0.82% | 4천 |
|---|
| 2026.03.05 | ₩3,269 | ₩3,496 | ₩3,249 | ₩3,429 | +4.90% | 9.5천 |
|---|
| 2026.03.04 | ₩3,349 | ₩3,442 | ₩3,236 | ₩3,256 | -2.79% | 5.3천 |
|---|
| 2026.03.03 | ₩3,469 | ₩3,469 | ₩3,256 | ₩3,322 | -4.23% | 3.8천 |
|---|
| 2026.03.02 | ₩3,322 | ₩3,583 | ₩3,015 | ₩3,536 | +6.43% | 3.6만 |
|---|
| 2026.02.27 | ₩3,429 | ₩3,458 | ₩3,309 | ₩3,376 | -1.56% | 1.8만 |
|---|
| 2026.02.26 | ₩3,576 | ₩3,576 | ₩3,380 | ₩3,402 | -4.85% | 1.2만 |
|---|
| 2026.02.25 | ₩3,336 | ₩3,429 | ₩3,309 | ₩3,429 | +2.80% | 1.6만 |
|---|
| 2026.02.24 | ₩3,216 | ₩3,389 | ₩3,149 | ₩3,389 | +5.39% | 2.3만 |
|---|
| 2026.02.23 | ₩3,482 | ₩3,482 | ₩2,962 | ₩3,216 | -7.66% | 9.4만 |
|---|
| 2026.02.20 | ₩3,269 | ₩3,389 | ₩2,809 | ₩3,336 | +2.04% | 10.1만 |
|---|
| 2026.02.19 | ₩3,342 | ₩3,396 | ₩3,202 | ₩3,309 | -1.00% | 7.9천 |
|---|
| 2026.02.18 | ₩3,509 | ₩3,509 | ₩3,216 | ₩3,269 | -6.84% | 2.7만 |
|---|
| 2026.02.17 | ₩3,496 | ₩3,576 | ₩3,416 | ₩3,509 | +0.38% | 3.5만 |
|---|
| 2026.02.13 | ₩3,429 | ₩3,629 | ₩3,406 | ₩3,522 | +2.72% | 9.9천 |
|---|
| 2026.02.12 | ₩3,517 | ₩3,517 | ₩3,362 | ₩3,469 | -1.37% | 2.6만 |
|---|
| 2026.02.11 | ₩3,474 | ₩3,576 | ₩3,402 | ₩3,469 | -0.15% | 1.9만 |
|---|
| 2026.02.10 | ₩3,462 | ₩3,616 | ₩3,402 | ₩3,416 | -1.35% | 2.6만 |
|---|
| 2026.02.09 | ₩3,389 | ₩3,576 | ₩3,384 | ₩3,469 | +2.36% | 1.4만 |
|---|
| 2026.02.06 | ₩3,603 | ₩3,603 | ₩3,376 | ₩3,376 | -6.30% | 2.5만 |
|---|
| 2026.02.05 | ₩3,442 | ₩3,627 | ₩3,442 | ₩3,522 | +2.33% | 5.2만 |
|---|
| 2026.02.04 | ₩3,643 | ₩3,643 | ₩3,442 | ₩3,576 | -1.83% | 4.8만 |
|---|
| 2026.02.03 | ₩3,629 | ₩3,668 | ₩3,402 | ₩3,576 | -1.47% | 2.5만 |
|---|
| 2026.02.02 | ₩3,669 | ₩3,856 | ₩3,469 | ₩3,563 | -2.91% | 10.8만 |
|---|
| 2026.01.30 | ₩4,270 | ₩4,323 | ₩3,496 | ₩3,643 | -14.69% | 11.3만 |
|---|
| 2026.01.29 | ₩4,270 | ₩4,402 | ₩4,136 | ₩4,336 | +1.56% | 8.9만 |
|---|
| 2026.01.28 | ₩4,043 | ₩4,403 | ₩4,023 | ₩4,270 | +5.61% | 12.8만 |
|---|
| 2026.01.27 | ₩3,936 | ₩4,083 | ₩3,816 | ₩4,043 | +2.71% | 7.1만 |
|---|
| 2026.01.26 | ₩3,656 | ₩3,976 | ₩3,576 | ₩3,976 | +8.76% | 6.8만 |
|---|
| 2026.01.23 | ₩3,549 | ₩3,949 | ₩3,469 | ₩3,603 | +1.50% | 12.3만 |
|---|
| 2026.01.22 | ₩3,843 | ₩3,856 | ₩3,482 | ₩3,616 | -5.90% | 4.2만 |
|---|
| 2026.01.21 | ₩3,696 | ₩3,803 | ₩3,404 | ₩3,776 | +2.17% | 5.1만 |
|---|
| 2026.01.20 | ₩3,589 | ₩3,829 | ₩3,369 | ₩3,656 | +1.86% | 12.3만 |
|---|
| 2026.01.16 | ₩3,402 | ₩3,581 | ₩3,269 | ₩3,536 | +3.92% | 4.6만 |
|---|
| 2026.01.15 | ₩3,002 | ₩3,422 | ₩2,845 | ₩3,389 | +12.89% | 14.2만 |
|---|
| 2026.01.14 | ₩2,975 | ₩3,051 | ₩2,882 | ₩2,957 | -0.63% | 1.4만 |
|---|
| 2026.01.13 | ₩2,975 | ₩3,064 | ₩2,935 | ₩3,015 | +1.35% | 1.3만 |
|---|
| 2026.01.12 | ₩2,895 | ₩3,042 | ₩2,895 | ₩3,029 | +4.61% | 2.3만 |
|---|
| 2026.01.09 | ₩3,042 | ₩3,110 | ₩2,815 | ₩2,842 | -6.58% | 6.6만 |
|---|
| 2026.01.08 | ₩2,909 | ₩3,176 | ₩2,602 | ₩3,002 | +3.21% | 18.1만 |
|---|
| 2026.01.07 | ₩2,669 | ₩2,789 | ₩2,669 | ₩2,682 | +0.50% | 3.8만 |
|---|
| 2026.01.06 | ₩2,842 | ₩2,842 | ₩2,669 | ₩2,669 | -6.10% | 2.6만 |
|---|
| 2026.01.05 | ₩2,709 | ₩2,882 | ₩2,701 | ₩2,750 | +1.53% | 5.1만 |
|---|
| 2026.01.02 | ₩2,802 | ₩2,882 | ₩2,682 | ₩2,695 | -3.81% | 8.6만 |
|---|
| 2025.12.31 | ₩2,979 | ₩2,979 | ₩2,682 | ₩2,789 | -6.40% | 19.7만 |
|---|
| 2025.12.30 | ₩2,842 | ₩3,002 | ₩2,817 | ₩2,935 | +3.29% | 8.1만 |
|---|
| 2025.12.29 | ₩3,015 | ₩3,023 | ₩2,802 | ₩2,842 | -5.75% | 11.3만 |
|---|
| 2025.12.26 | ₩2,989 | ₩3,002 | ₩2,882 | ₩3,002 | +0.45% | 4.3만 |
|---|
| 2025.12.24 | ₩2,989 | ₩3,082 | ₩2,869 | ₩2,935 | -1.79% | 5만 |
|---|
| 2025.12.23 | ₩3,069 | ₩3,081 | ₩2,815 | ₩2,935 | -4.35% | 3.6만 |
|---|
| 2025.12.22 | ₩3,015 | ₩3,093 | ₩3,002 | ₩3,002 | -0.44% | 4.2만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,262 | ₩2,962 | ₩3,122 | +1.30% | 12.7만 |
|---|
| 2025.12.18 | ₩3,402 | ₩3,409 | ₩3,064 | ₩3,082 | -9.41% | 11.1만 |
|---|
| 2025.12.17 | ₩3,669 | ₩3,808 | ₩3,309 | ₩3,349 | -8.73% | 16.6만 |
|---|
| 2025.12.16 | ₩4,270 | ₩4,283 | ₩3,603 | ₩3,683 | -13.75% | 13.4만 |
|---|
| 2025.12.15 | ₩3,869 | ₩4,483 | ₩3,803 | ₩4,350 | +12.41% | 21.1만 |
|---|
| 2025.12.12 | ₩3,936 | ₩4,003 | ₩3,736 | ₩3,776 | -4.07% | 18.5만 |
|---|
| 2025.12.11 | ₩4,056 | ₩4,203 | ₩3,896 | ₩3,963 | -2.30% | 6만 |
|---|
| 2025.12.10 | ₩4,083 | ₩4,168 | ₩3,864 | ₩4,136 | +1.31% | 5.4만 |
|---|
| 2025.12.09 | ₩4,176 | ₩4,288 | ₩3,829 | ₩4,176 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩4,497 | ₩4,497 | ₩4,103 | ₩4,194 | -6.74% | 6.4만 |
|---|
| 2025.12.05 | ₩4,416 | ₩4,523 | ₩4,350 | ₩4,390 | -0.60% | 2.9만 |
|---|
| 2025.12.04 | ₩4,510 | ₩4,603 | ₩4,376 | ₩4,430 | -1.78% | 6.6만 |
|---|
| 2025.12.03 | ₩4,670 | ₩4,670 | ₩4,443 | ₩4,550 | -2.57% | 6.1만 |
|---|
| 2025.12.02 | ₩4,550 | ₩4,710 | ₩4,376 | ₩4,666 | +2.55% | 7만 |
|---|
| 2025.12.01 | ₩4,603 | ₩4,790 | ₩4,376 | ₩4,603 | 0.00% | 16.3만 |
|---|
| 2025.11.28 | ₩4,670 | ₩4,803 | ₩4,497 | ₩4,643 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩4,376 | ₩4,723 | ₩4,376 | ₩4,497 | +2.74% | 9.8만 |
|---|
| 2025.11.25 | ₩4,136 | ₩4,590 | ₩4,018 | ₩4,363 | +5.48% | 23.2만 |
|---|
| 2025.11.24 | ₩4,176 | ₩4,256 | ₩4,056 | ₩4,056 | -2.88% | 4.3만 |
|---|
| 2025.11.21 | ₩4,310 | ₩4,402 | ₩4,070 | ₩4,256 | -1.24% | 9.5만 |
|---|
| 2025.11.20 | ₩4,336 | ₩4,403 | ₩4,270 | ₩4,270 | -1.54% | 14.9만 |
|---|
| 2025.11.19 | ₩4,283 | ₩4,510 | ₩4,283 | ₩4,283 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩4,603 | ₩4,661 | ₩4,336 | ₩4,350 | -5.51% | 7.4만 |
|---|
| 2025.11.17 | ₩5,004 | ₩5,004 | ₩4,403 | ₩4,523 | -9.60% | 16.8만 |
|---|
| 2025.11.14 | ₩4,403 | ₩5,004 | ₩4,219 | ₩4,937 | +12.12% | 27만 |
|---|
| 2025.11.13 | ₩4,737 | ₩5,204 | ₩4,116 | ₩5,070 | +7.04% | 91만 |
|---|