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 | ₩2,645 | ₩2,779 | ₩2,645 | ₩2,672 | +1.01% | 1.3만 |
| 2026.10.08 | ₩2,672 | ₩2,745 | ₩2,658 | ₩2,685 | +0.50% | 8.8천 |
| 2026.10.07 | ₩2,658 | ₩2,732 | ₩2,658 | ₩2,712 | +2.01% | 1.3만 |
| 2026.10.06 | ₩2,645 | ₩2,658 | ₩2,605 | ₩2,645 | 0.00% | 5.6천 |
| 2026.10.05 | ₩3,166 | ₩3,166 | ₩2,538 | ₩2,552 | -19.41% | 1.4만 |
| 2026.10.02 | ₩2,565 | ₩2,779 | ₩2,552 | ₩2,552 | -0.52% | 8.2만 |
| 2026.10.01 | ₩2,739 | ₩2,845 | ₩2,605 | ₩2,618 | -4.39% | 6.8만 |
| 2026.09.30 | ₩2,578 | ₩2,872 | ₩2,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,805 |
| +8.81% |
| 2.9만 |
| 2026.09.29 | ₩2,498 | ₩2,765 | ₩2,498 | ₩2,725 | +9.09% | 1.6만 |
|---|
| 2026.09.28 | ₩2,739 | ₩2,739 | ₩2,585 | ₩2,618 | -4.39% | 1.1만 |
|---|
| 2026.09.25 | ₩2,752 | ₩2,819 | ₩2,699 | ₩2,699 | -1.94% | 7.9천 |
|---|
| 2026.09.24 | ₩2,819 | ₩2,912 | ₩2,765 | ₩2,779 | -1.42% | 6천 |
|---|
| 2026.09.23 | ₩2,886 | ₩2,926 | ₩2,699 | ₩2,805 | -2.78% | 7.1천 |
|---|
| 2026.09.22 | ₩2,924 | ₩2,926 | ₩2,733 | ₩2,886 | -1.32% | 1.2만 |
|---|
| 2026.09.21 | ₩2,939 | ₩2,992 | ₩2,725 | ₩2,779 | -5.45% | 2.6만 |
|---|
| 2026.09.18 | ₩2,872 | ₩3,073 | ₩2,685 | ₩3,006 | +4.65% | 17.1만 |
|---|
| 2026.09.17 | ₩2,832 | ₩3,046 | ₩2,785 | ₩2,859 | +0.94% | 5.1만 |
|---|
| 2026.09.16 | ₩3,019 | ₩3,019 | ₩2,672 | ₩2,832 | -6.19% | 1.9만 |
|---|
| 2026.09.15 | ₩3,033 | ₩3,086 | ₩2,966 | ₩2,966 | -2.20% | 3만 |
|---|
| 2026.09.14 | ₩3,006 | ₩3,033 | ₩2,979 | ₩3,033 | +0.89% | 1만 |
|---|
| 2026.09.11 | ₩3,073 | ₩3,073 | ₩2,899 | ₩3,033 | -1.30% | 1.4만 |
|---|
| 2026.09.10 | ₩3,033 | ₩3,126 | ₩3,022 | ₩3,099 | +2.20% | 2.3만 |
|---|
| 2026.09.09 | ₩3,073 | ₩3,073 | ₩2,899 | ₩3,059 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩3,033 | ₩3,206 | ₩2,886 | ₩3,099 | +2.20% | 14.9만 |
|---|
| 2026.09.04 | ₩2,979 | ₩3,126 | ₩2,886 | ₩2,952 | -0.90% | 2.4만 |
|---|
| 2026.09.03 | ₩3,113 | ₩3,139 | ₩2,939 | ₩2,979 | -4.29% | 2.1만 |
|---|
| 2026.09.02 | ₩2,966 | ₩3,166 | ₩2,744 | ₩3,073 | +3.60% | 21.5만 |
|---|
| 2026.09.01 | ₩2,886 | ₩3,073 | ₩2,736 | ₩2,952 | +2.31% | 5.2만 |
|---|
| 2026.08.31 | ₩2,886 | ₩3,073 | ₩2,699 | ₩2,926 | +1.39% | 21.4만 |
|---|
| 2026.08.28 | ₩2,845 | ₩2,899 | ₩2,752 | ₩2,899 | +1.88% | 3.2만 |
|---|
| 2026.08.27 | ₩2,752 | ₩2,872 | ₩2,712 | ₩2,859 | +3.88% | 4.5만 |
|---|
| 2026.08.26 | ₩2,739 | ₩2,845 | ₩2,703 | ₩2,752 | +0.49% | 2.6만 |
|---|
| 2026.08.25 | ₩2,538 | ₩2,939 | ₩2,538 | ₩2,779 | +9.47% | 28.6만 |
|---|
| 2026.08.24 | ₩2,418 | ₩2,598 | ₩2,405 | ₩2,565 | +6.08% | 5.1천 |
|---|
| 2026.08.21 | ₩2,471 | ₩2,642 | ₩2,471 | ₩2,592 | +4.86% | 1.4만 |
|---|
| 2026.08.20 | ₩2,552 | ₩2,684 | ₩2,485 | ₩2,512 | -1.57% | 3.4만 |
|---|
| 2026.08.19 | ₩2,552 | ₩2,552 | ₩2,512 | ₩2,512 | -1.57% | 2.5만 |
|---|
| 2026.08.18 | ₩2,712 | ₩2,712 | ₩2,552 | ₩2,552 | -5.91% | 1.4만 |
|---|
| 2026.08.17 | ₩2,658 | ₩2,685 | ₩2,545 | ₩2,565 | -3.52% | 4.9만 |
|---|
| 2026.08.14 | ₩2,672 | ₩2,788 | ₩2,645 | ₩2,685 | +0.50% | 4.6만 |
|---|
| 2026.08.13 | ₩2,859 | ₩3,006 | ₩2,805 | ₩2,805 | -1.87% | 7.9만 |
|---|
| 2026.08.12 | ₩2,779 | ₩3,002 | ₩2,779 | ₩2,805 | +0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩2,912 | ₩3,019 | ₩2,845 | ₩2,845 | -2.29% | 2.9만 |
|---|
| 2026.08.10 | ₩2,880 | ₩3,012 | ₩2,825 | ₩2,932 | +1.81% | 1.4만 |
|---|
| 2026.08.07 | ₩2,859 | ₩2,966 | ₩2,832 | ₩2,886 | +0.93% | 7.2천 |
|---|
| 2026.08.06 | ₩2,832 | ₩2,971 | ₩2,672 | ₩2,912 | +2.83% | 1.9만 |
|---|
| 2026.08.05 | ₩2,966 | ₩3,059 | ₩2,765 | ₩2,845 | -4.05% | 6.3만 |
|---|
| 2026.08.04 | ₩2,939 | ₩3,073 | ₩2,609 | ₩2,979 | +1.36% | 7.2만 |
|---|
| 2026.08.03 | ₩2,685 | ₩2,872 | ₩2,685 | ₩2,832 | +5.47% | 19.9만 |
|---|
| 2026.07.31 | ₩2,525 | ₩2,765 | ₩2,483 | ₩2,632 | +4.23% | 3.6만 |
|---|
| 2026.07.30 | ₩2,405 | ₩2,617 | ₩2,385 | ₩2,572 | +6.94% | 2.2만 |
|---|
| 2026.07.29 | ₩2,525 | ₩2,618 | ₩2,471 | ₩2,584 | +2.33% | 8.4천 |
|---|
| 2026.07.28 | ₩2,582 | ₩2,657 | ₩2,418 | ₩2,632 | +1.91% | 2.9만 |
|---|
| 2026.07.27 | ₩2,665 | ₩2,685 | ₩2,565 | ₩2,672 | +0.25% | 6.5만 |
|---|
| 2026.07.24 | ₩2,712 | ₩2,712 | ₩2,585 | ₩2,605 | -3.94% | 2.9만 |
|---|
| 2026.07.23 | ₩2,645 | ₩2,699 | ₩2,578 | ₩2,632 | -0.51% | 3만 |
|---|
| 2026.07.22 | ₩2,605 | ₩2,779 | ₩2,552 | ₩2,565 | -1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩2,658 | ₩2,699 | ₩2,552 | ₩2,552 | -4.02% | 4.5만 |
|---|
| 2026.07.20 | ₩2,672 | ₩2,816 | ₩2,578 | ₩2,685 | +0.50% | 5.8만 |
|---|
| 2026.07.17 | ₩2,765 | ₩2,793 | ₩2,672 | ₩2,685 | -2.90% | 2.4만 |
|---|
| 2026.07.16 | ₩2,765 | ₩2,872 | ₩2,685 | ₩2,765 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,859 | ₩2,872 | ₩2,672 | ₩2,872 | +0.47% | 6.4만 |
|---|
| 2026.07.14 | ₩2,739 | ₩2,912 | ₩2,672 | ₩2,699 | -1.46% | 4.9만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,864 | ₩2,685 | ₩2,712 | -3.33% | 3.6만 |
|---|
| 2026.07.10 | ₩2,886 | ₩2,955 | ₩2,752 | ₩2,779 | -3.70% | 3.1만 |
|---|
| 2026.07.09 | ₩2,972 | ₩3,004 | ₩2,819 | ₩2,835 | -4.63% | 2.2만 |
|---|
| 2026.07.08 | ₩3,206 | ₩3,206 | ₩2,859 | ₩3,073 | -4.17% | 15.7만 |
|---|
| 2026.07.07 | ₩3,071 | ₩3,071 | ₩2,879 | ₩2,992 | -2.57% | 8.9천 |
|---|
| 2026.07.06 | ₩2,966 | ₩2,992 | ₩2,872 | ₩2,966 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩3,046 | ₩3,071 | ₩2,859 | ₩2,859 | -6.14% | 1.1만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,387 | ₩2,886 | ₩2,886 | -3.57% | 27.2만 |
|---|
| 2026.06.30 | ₩3,233 | ₩3,333 | ₩2,935 | ₩3,073 | -4.96% | 3.5만 |
|---|
| 2026.06.29 | ₩3,166 | ₩3,433 | ₩2,912 | ₩3,340 | +5.49% | 6.9만 |
|---|
| 2026.06.26 | ₩2,852 | ₩3,273 | ₩2,812 | ₩3,273 | +14.75% | 5.4만 |
|---|
| 2026.06.25 | ₩2,832 | ₩2,992 | ₩2,792 | ₩2,859 | +0.94% | 1.4만 |
|---|
| 2026.06.24 | ₩2,712 | ₩3,033 | ₩2,712 | ₩2,779 | +2.46% | 8.9천 |
|---|
| 2026.06.23 | ₩3,139 | ₩3,139 | ₩2,712 | ₩2,765 | -11.91% | 1.3만 |
|---|
| 2026.06.22 | ₩2,765 | ₩2,899 | ₩2,699 | ₩2,699 | -2.42% | 2.4만 |
|---|
| 2026.06.18 | ₩2,739 | ₩3,093 | ₩2,739 | ₩2,819 | +2.93% | 2.3만 |
|---|
| 2026.06.17 | ₩2,779 | ₩3,177 | ₩2,739 | ₩2,752 | -0.96% | 2.3만 |
|---|
| 2026.06.16 | ₩2,872 | ₩3,113 | ₩2,739 | ₩2,739 | -4.65% | 2.7만 |
|---|
| 2026.06.15 | ₩2,739 | ₩3,179 | ₩2,739 | ₩2,805 | +2.44% | 2.9만 |
|---|
| 2026.06.12 | ₩2,939 | ₩2,939 | ₩2,739 | ₩2,739 | -6.82% | 1.7만 |
|---|
| 2026.06.11 | ₩2,872 | ₩2,979 | ₩2,805 | ₩2,859 | -0.47% | 1.4만 |
|---|
| 2026.06.10 | ₩3,099 | ₩3,174 | ₩2,899 | ₩2,912 | -6.03% | 1.5만 |
|---|
| 2026.06.09 | ₩3,019 | ₩3,206 | ₩2,926 | ₩3,073 | +1.77% | 11.7만 |
|---|
| 2026.06.08 | ₩2,939 | ₩3,066 | ₩2,927 | ₩2,952 | +0.45% | 4.7천 |
|---|
| 2026.06.05 | ₩3,113 | ₩3,113 | ₩2,939 | ₩2,939 | -5.58% | 1.5만 |
|---|
| 2026.06.04 | ₩3,073 | ₩3,380 | ₩3,073 | ₩3,073 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩3,228 | ₩3,340 | ₩3,113 | ₩3,113 | -3.56% | 1.2만 |
|---|
| 2026.06.02 | ₩3,233 | ₩3,607 | ₩3,139 | ₩3,380 | +4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩3,260 | ₩3,500 | ₩3,206 | ₩3,340 | +2.46% | 2.4만 |
|---|
| 2026.05.29 | ₩3,059 | ₩3,841 | ₩2,926 | ₩3,540 | +15.72% | 12.3만 |
|---|
| 2026.05.28 | ₩3,313 | ₩3,447 | ₩3,248 | ₩3,433 | +3.63% | 2.9만 |
|---|
| 2026.05.27 | ₩3,193 | ₩3,455 | ₩3,193 | ₩3,360 | +5.23% | 2.3만 |
|---|
| 2026.05.26 | ₩3,353 | ₩3,540 | ₩3,206 | ₩3,260 | -2.79% | 3.1만 |
|---|
| 2026.05.22 | ₩3,407 | ₩3,513 | ₩3,340 | ₩3,420 | +0.39% | 7.5만 |
|---|
| 2026.05.21 | ₩3,407 | ₩3,540 | ₩3,353 | ₩3,420 | +0.39% | 2.2만 |
|---|
| 2026.05.20 | ₩3,300 | ₩3,540 | ₩3,206 | ₩3,393 | +2.83% | 6만 |
|---|
| 2026.05.19 | ₩3,246 | ₩3,373 | ₩3,220 | ₩3,233 | -0.41% | 4.7만 |
|---|
| 2026.05.18 | ₩3,473 | ₩3,607 | ₩3,233 | ₩3,260 | -6.15% | 3.1만 |
|---|
| 2026.05.15 | ₩3,460 | ₩3,607 | ₩3,213 | ₩3,507 | +1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩3,179 | ₩3,660 | ₩3,179 | ₩3,620 | +13.87% | 16.2만 |
|---|
| 2026.05.13 | ₩3,139 | ₩3,273 | ₩3,139 | ₩3,193 | +1.70% | 2.5만 |
|---|
| 2026.05.12 | ₩3,294 | ₩3,380 | ₩3,155 | ₩3,220 | -2.27% | 2.4만 |
|---|
| 2026.05.11 | ₩3,273 | ₩3,420 | ₩3,073 | ₩3,364 | +2.78% | 5.7만 |
|---|
| 2026.05.08 | ₩3,433 | ₩3,567 | ₩3,220 | ₩3,261 | -5.02% | 6.5만 |
|---|
| 2026.05.07 | ₩3,447 | ₩3,620 | ₩3,340 | ₩3,420 | -0.78% | 4.9만 |
|---|
| 2026.05.06 | ₩3,540 | ₩3,540 | ₩3,380 | ₩3,433 | -3.02% | 2.6만 |
|---|
| 2026.05.05 | ₩3,554 | ₩3,607 | ₩3,473 | ₩3,554 | 0.00% | 5.6만 |
|---|
| 2026.05.04 | ₩3,540 | ₩3,789 | ₩3,487 | ₩3,527 | -0.38% | 3.8만 |
|---|
| 2026.05.01 | ₩3,607 | ₩3,700 | ₩3,580 | ₩3,620 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩3,834 | ₩3,847 | ₩3,567 | ₩3,567 | -6.97% | 2.6만 |
|---|
| 2026.04.29 | ₩3,887 | ₩4,004 | ₩3,487 | ₩3,821 | -1.72% | 6.2만 |
|---|
| 2026.04.28 | ₩3,834 | ₩3,981 | ₩3,620 | ₩3,887 | +1.39% | 8.8만 |
|---|
| 2026.04.27 | ₩3,981 | ₩3,988 | ₩3,874 | ₩3,874 | -2.68% | 2.1만 |
|---|
| 2026.04.24 | ₩4,061 | ₩4,100 | ₩3,877 | ₩4,048 | -0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩4,008 | ₩4,248 | ₩3,994 | ₩3,994 | -0.33% | 6.4만 |
|---|
| 2026.04.22 | ₩4,088 | ₩4,221 | ₩3,954 | ₩4,155 | +1.63% | 6.9만 |
|---|
| 2026.04.21 | ₩4,128 | ₩4,155 | ₩3,887 | ₩3,954 | -4.21% | 4.2만 |
|---|
| 2026.04.20 | ₩4,168 | ₩4,168 | ₩3,981 | ₩4,128 | -0.96% | 3.1만 |
|---|
| 2026.04.17 | ₩4,008 | ₩4,220 | ₩3,874 | ₩4,141 | +3.33% | 10.9만 |
|---|
| 2026.04.16 | ₩4,115 | ₩4,125 | ₩3,944 | ₩4,048 | -1.62% | 5만 |
|---|
| 2026.04.15 | ₩4,262 | ₩4,332 | ₩3,954 | ₩4,141 | -2.82% | 8.5만 |
|---|
| 2026.04.14 | ₩4,061 | ₩4,181 | ₩3,847 | ₩4,181 | +2.96% | 9.5만 |
|---|
| 2026.04.13 | ₩4,328 | ₩4,328 | ₩3,968 | ₩4,075 | -5.86% | 10.8만 |
|---|
| 2026.04.10 | ₩4,983 | ₩4,996 | ₩4,141 | ₩4,328 | -13.14% | 21.7만 |
|---|
| 2026.04.09 | ₩3,914 | ₩5,130 | ₩3,914 | ₩5,050 | +29.01% | 47.7만 |
|---|
| 2026.04.08 | ₩3,807 | ₩3,901 | ₩3,660 | ₩3,901 | +2.46% | 12.6만 |
|---|
| 2026.04.07 | ₩3,767 | ₩3,861 | ₩3,448 | ₩3,594 | -4.61% | 15.4만 |
|---|
| 2026.04.06 | ₩3,674 | ₩3,847 | ₩3,380 | ₩3,634 | -1.09% | 14.8만 |
|---|
| 2026.04.02 | ₩3,273 | ₩3,834 | ₩3,086 | ₩3,607 | +10.20% | 20.2만 |
|---|
| 2026.04.01 | ₩2,739 | ₩3,353 | ₩2,731 | ₩3,246 | +18.54% | 14.4만 |
|---|
| 2026.03.31 | ₩2,739 | ₩2,805 | ₩2,271 | ₩2,658 | -2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩2,779 | ₩2,859 | ₩2,565 | ₩2,672 | -3.85% | 11.5만 |
|---|
| 2026.03.27 | ₩2,912 | ₩2,992 | ₩2,538 | ₩2,552 | -12.39% | 11.7만 |
|---|
| 2026.03.26 | ₩3,179 | ₩3,286 | ₩2,845 | ₩2,886 | -9.24% | 4.8만 |
|---|
| 2026.03.25 | ₩3,206 | ₩3,366 | ₩3,073 | ₩3,179 | -0.83% | 5.8만 |
|---|
| 2026.03.24 | ₩2,672 | ₩3,366 | ₩2,672 | ₩3,179 | +19.00% | 17.1만 |
|---|
| 2026.03.23 | ₩3,006 | ₩3,099 | ₩2,672 | ₩2,712 | -9.78% | 11.7만 |
|---|
| 2026.03.20 | ₩2,912 | ₩2,999 | ₩2,605 | ₩2,752 | -5.50% | 9만 |
|---|
| 2026.03.19 | ₩2,979 | ₩3,280 | ₩2,832 | ₩2,966 | -0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩3,340 | ₩3,420 | ₩2,979 | ₩3,033 | -9.20% | 3.7만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,300 | ₩3,006 | ₩3,086 | -5.71% | 1.2만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,420 | ₩3,233 | ₩3,233 | -5.47% | 3천 |
|---|
| 2026.03.13 | ₩3,166 | ₩3,413 | ₩3,113 | ₩3,193 | +0.84% | 1.4만 |
|---|
| 2026.03.12 | ₩3,467 | ₩3,527 | ₩3,033 | ₩3,046 | -12.14% | 6만 |
|---|
| 2026.03.11 | ₩3,344 | ₩3,580 | ₩3,273 | ₩3,387 | +1.28% | 1.2만 |
|---|
| 2026.03.10 | ₩3,447 | ₩3,607 | ₩3,233 | ₩3,513 | +1.94% | 8.6천 |
|---|
| 2026.03.09 | ₩3,273 | ₩3,607 | ₩3,067 | ₩3,527 | +7.76% | 1.8만 |
|---|
| 2026.03.06 | ₩3,246 | ₩3,594 | ₩3,246 | ₩3,273 | +0.82% | 4천 |
|---|
| 2026.03.05 | ₩3,273 | ₩3,500 | ₩3,253 | ₩3,433 | +4.90% | 9.5천 |
|---|
| 2026.03.04 | ₩3,353 | ₩3,447 | ₩3,240 | ₩3,260 | -2.79% | 5.3천 |
|---|
| 2026.03.03 | ₩3,473 | ₩3,473 | ₩3,260 | ₩3,326 | -4.23% | 3.8천 |
|---|
| 2026.03.02 | ₩3,326 | ₩3,587 | ₩3,019 | ₩3,540 | +6.43% | 3.6만 |
|---|
| 2026.02.27 | ₩3,433 | ₩3,463 | ₩3,313 | ₩3,380 | -1.56% | 1.8만 |
|---|
| 2026.02.26 | ₩3,580 | ₩3,580 | ₩3,384 | ₩3,407 | -4.85% | 1.2만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,433 | ₩3,313 | ₩3,433 | +2.80% | 1.6만 |
|---|
| 2026.02.24 | ₩3,220 | ₩3,393 | ₩3,153 | ₩3,393 | +5.39% | 2.3만 |
|---|
| 2026.02.23 | ₩3,487 | ₩3,487 | ₩2,966 | ₩3,220 | -7.66% | 9.4만 |
|---|
| 2026.02.20 | ₩3,273 | ₩3,393 | ₩2,812 | ₩3,340 | +2.04% | 10.1만 |
|---|
| 2026.02.19 | ₩3,346 | ₩3,400 | ₩3,206 | ₩3,313 | -1.00% | 7.9천 |
|---|
| 2026.02.18 | ₩3,513 | ₩3,513 | ₩3,220 | ₩3,273 | -6.84% | 2.7만 |
|---|
| 2026.02.17 | ₩3,500 | ₩3,580 | ₩3,420 | ₩3,513 | +0.38% | 3.5만 |
|---|
| 2026.02.13 | ₩3,433 | ₩3,634 | ₩3,411 | ₩3,527 | +2.72% | 9.9천 |
|---|
| 2026.02.12 | ₩3,521 | ₩3,521 | ₩3,366 | ₩3,473 | -1.37% | 2.6만 |
|---|
| 2026.02.11 | ₩3,479 | ₩3,580 | ₩3,407 | ₩3,473 | -0.15% | 1.9만 |
|---|
| 2026.02.10 | ₩3,467 | ₩3,620 | ₩3,407 | ₩3,420 | -1.35% | 2.6만 |
|---|
| 2026.02.09 | ₩3,393 | ₩3,580 | ₩3,388 | ₩3,473 | +2.36% | 1.4만 |
|---|
| 2026.02.06 | ₩3,607 | ₩3,607 | ₩3,380 | ₩3,380 | -6.30% | 2.5만 |
|---|
| 2026.02.05 | ₩3,447 | ₩3,631 | ₩3,447 | ₩3,527 | +2.33% | 5.2만 |
|---|
| 2026.02.04 | ₩3,647 | ₩3,647 | ₩3,447 | ₩3,580 | -1.83% | 4.8만 |
|---|
| 2026.02.03 | ₩3,634 | ₩3,672 | ₩3,407 | ₩3,580 | -1.47% | 2.5만 |
|---|
| 2026.02.02 | ₩3,674 | ₩3,861 | ₩3,473 | ₩3,567 | -2.91% | 10.8만 |
|---|
| 2026.01.30 | ₩4,275 | ₩4,328 | ₩3,500 | ₩3,647 | -14.69% | 11.3만 |
|---|
| 2026.01.29 | ₩4,275 | ₩4,407 | ₩4,141 | ₩4,342 | +1.56% | 8.9만 |
|---|
| 2026.01.28 | ₩4,048 | ₩4,409 | ₩4,028 | ₩4,275 | +5.61% | 12.8만 |
|---|
| 2026.01.27 | ₩3,941 | ₩4,088 | ₩3,821 | ₩4,048 | +2.71% | 7.1만 |
|---|
| 2026.01.26 | ₩3,660 | ₩3,981 | ₩3,580 | ₩3,981 | +8.76% | 6.8만 |
|---|
| 2026.01.23 | ₩3,554 | ₩3,954 | ₩3,473 | ₩3,607 | +1.50% | 12.3만 |
|---|
| 2026.01.22 | ₩3,847 | ₩3,861 | ₩3,487 | ₩3,620 | -5.90% | 4.2만 |
|---|
| 2026.01.21 | ₩3,700 | ₩3,807 | ₩3,408 | ₩3,781 | +2.17% | 5.1만 |
|---|
| 2026.01.20 | ₩3,594 | ₩3,834 | ₩3,373 | ₩3,660 | +1.86% | 12.3만 |
|---|
| 2026.01.16 | ₩3,407 | ₩3,586 | ₩3,273 | ₩3,540 | +3.92% | 4.6만 |
|---|
| 2026.01.15 | ₩3,006 | ₩3,427 | ₩2,848 | ₩3,393 | +12.89% | 14.2만 |
|---|
| 2026.01.14 | ₩2,979 | ₩3,055 | ₩2,886 | ₩2,960 | -0.63% | 1.4만 |
|---|
| 2026.01.13 | ₩2,979 | ₩3,067 | ₩2,939 | ₩3,019 | +1.35% | 1.3만 |
|---|
| 2026.01.12 | ₩2,899 | ₩3,046 | ₩2,899 | ₩3,033 | +4.61% | 2.3만 |
|---|
| 2026.01.09 | ₩3,046 | ₩3,114 | ₩2,819 | ₩2,845 | -6.58% | 6.6만 |
|---|
| 2026.01.08 | ₩2,912 | ₩3,179 | ₩2,605 | ₩3,006 | +3.21% | 18.1만 |
|---|
| 2026.01.07 | ₩2,672 | ₩2,792 | ₩2,672 | ₩2,685 | +0.50% | 3.8만 |
|---|
| 2026.01.06 | ₩2,845 | ₩2,845 | ₩2,672 | ₩2,672 | -6.10% | 2.6만 |
|---|
| 2026.01.05 | ₩2,712 | ₩2,886 | ₩2,704 | ₩2,753 | +1.53% | 5.1만 |
|---|
| 2026.01.02 | ₩2,805 | ₩2,886 | ₩2,685 | ₩2,699 | -3.81% | 8.6만 |
|---|
| 2025.12.31 | ₩2,983 | ₩2,983 | ₩2,685 | ₩2,792 | -6.40% | 19.7만 |
|---|
| 2025.12.30 | ₩2,845 | ₩3,006 | ₩2,820 | ₩2,939 | +3.29% | 8.1만 |
|---|
| 2025.12.29 | ₩3,019 | ₩3,027 | ₩2,805 | ₩2,845 | -5.75% | 11.3만 |
|---|
| 2025.12.26 | ₩2,992 | ₩3,006 | ₩2,886 | ₩3,006 | +0.45% | 4.3만 |
|---|
| 2025.12.24 | ₩2,992 | ₩3,086 | ₩2,872 | ₩2,939 | -1.79% | 5만 |
|---|
| 2025.12.23 | ₩3,073 | ₩3,085 | ₩2,819 | ₩2,939 | -4.35% | 3.6만 |
|---|
| 2025.12.22 | ₩3,019 | ₩3,097 | ₩3,006 | ₩3,006 | -0.44% | 4.2만 |
|---|
| 2025.12.19 | ₩3,086 | ₩3,266 | ₩2,966 | ₩3,126 | +1.30% | 12.7만 |
|---|
| 2025.12.18 | ₩3,407 | ₩3,413 | ₩3,067 | ₩3,086 | -9.41% | 11.1만 |
|---|
| 2025.12.17 | ₩3,674 | ₩3,813 | ₩3,313 | ₩3,353 | -8.73% | 16.6만 |
|---|
| 2025.12.16 | ₩4,275 | ₩4,288 | ₩3,607 | ₩3,687 | -13.75% | 13.4만 |
|---|
| 2025.12.15 | ₩3,874 | ₩4,489 | ₩3,807 | ₩4,355 | +12.41% | 21.1만 |
|---|
| 2025.12.12 | ₩3,941 | ₩4,008 | ₩3,741 | ₩3,781 | -4.07% | 18.5만 |
|---|
| 2025.12.11 | ₩4,061 | ₩4,208 | ₩3,901 | ₩3,968 | -2.30% | 6만 |
|---|
| 2025.12.10 | ₩4,088 | ₩4,173 | ₩3,869 | ₩4,141 | +1.31% | 5.4만 |
|---|
| 2025.12.09 | ₩4,181 | ₩4,294 | ₩3,834 | ₩4,181 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩4,502 | ₩4,502 | ₩4,108 | ₩4,199 | -6.74% | 6.4만 |
|---|
| 2025.12.05 | ₩4,422 | ₩4,529 | ₩4,355 | ₩4,395 | -0.60% | 2.9만 |
|---|
| 2025.12.04 | ₩4,515 | ₩4,609 | ₩4,382 | ₩4,435 | -1.78% | 6.6만 |
|---|
| 2025.12.03 | ₩4,676 | ₩4,676 | ₩4,449 | ₩4,555 | -2.57% | 6.1만 |
|---|
| 2025.12.02 | ₩4,555 | ₩4,716 | ₩4,382 | ₩4,672 | +2.55% | 7만 |
|---|
| 2025.12.01 | ₩4,609 | ₩4,796 | ₩4,382 | ₩4,609 | 0.00% | 16.3만 |
|---|
| 2025.11.28 | ₩4,676 | ₩4,809 | ₩4,502 | ₩4,649 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩4,382 | ₩4,729 | ₩4,382 | ₩4,502 | +2.74% | 9.8만 |
|---|
| 2025.11.25 | ₩4,141 | ₩4,596 | ₩4,022 | ₩4,368 | +5.48% | 23.2만 |
|---|
| 2025.11.24 | ₩4,181 | ₩4,262 | ₩4,061 | ₩4,061 | -2.88% | 4.3만 |
|---|
| 2025.11.21 | ₩4,315 | ₩4,407 | ₩4,075 | ₩4,262 | -1.24% | 9.5만 |
|---|
| 2025.11.20 | ₩4,342 | ₩4,409 | ₩4,275 | ₩4,275 | -1.54% | 14.9만 |
|---|
| 2025.11.19 | ₩4,288 | ₩4,515 | ₩4,288 | ₩4,288 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩4,609 | ₩4,666 | ₩4,342 | ₩4,355 | -5.51% | 7.4만 |
|---|
| 2025.11.17 | ₩5,010 | ₩5,010 | ₩4,409 | ₩4,529 | -9.60% | 16.8만 |
|---|
| 2025.11.14 | ₩4,409 | ₩5,010 | ₩4,224 | ₩4,943 | +12.12% | 27만 |
|---|
| 2025.11.13 | ₩4,742 | ₩5,210 | ₩4,121 | ₩5,076 | +7.04% | 91만 |
|---|