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 | ₩2,644 | ₩2,778 | ₩2,644 | ₩2,671 | +1.01% | 1.3만 |
| 2026.10.08 | ₩2,671 | ₩2,745 | ₩2,658 | ₩2,684 | +0.50% | 8.8천 |
| 2026.10.07 | ₩2,658 | ₩2,731 | ₩2,658 | ₩2,711 | +2.01% | 1.3만 |
| 2026.10.06 | ₩2,644 | ₩2,658 | ₩2,604 | ₩2,644 | 0.00% | 5.6천 |
| 2026.10.05 | ₩3,165 | ₩3,165 | ₩2,538 | ₩2,551 | -19.41% | 1.4만 |
| 2026.10.02 | ₩2,564 | ₩2,778 | ₩2,551 | ₩2,551 | -0.52% | 8.2만 |
| 2026.10.01 | ₩2,738 | ₩2,845 | ₩2,604 | ₩2,618 | -4.39% | 6.8만 |
| 2026.09.30 | ₩2,578 | ₩2,871 | ₩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 | ₩2,738 | ₩2,738 | ₩2,584 | ₩2,618 | -4.39% | 1.1만 |
|---|
| 2026.09.25 | ₩2,751 | ₩2,818 | ₩2,698 | ₩2,698 | -1.94% | 7.9천 |
|---|
| 2026.09.24 | ₩2,818 | ₩2,912 | ₩2,765 | ₩2,778 | -1.42% | 6천 |
|---|
| 2026.09.23 | ₩2,885 | ₩2,925 | ₩2,698 | ₩2,805 | -2.78% | 7.1천 |
|---|
| 2026.09.22 | ₩2,924 | ₩2,925 | ₩2,733 | ₩2,885 | -1.32% | 1.2만 |
|---|
| 2026.09.21 | ₩2,938 | ₩2,992 | ₩2,725 | ₩2,778 | -5.45% | 2.6만 |
|---|
| 2026.09.18 | ₩2,871 | ₩3,072 | ₩2,684 | ₩3,005 | +4.65% | 17.1만 |
|---|
| 2026.09.17 | ₩2,831 | ₩3,045 | ₩2,785 | ₩2,858 | +0.94% | 5.1만 |
|---|
| 2026.09.16 | ₩3,018 | ₩3,018 | ₩2,671 | ₩2,831 | -6.19% | 1.9만 |
|---|
| 2026.09.15 | ₩3,032 | ₩3,085 | ₩2,965 | ₩2,965 | -2.20% | 3만 |
|---|
| 2026.09.14 | ₩3,005 | ₩3,032 | ₩2,978 | ₩3,032 | +0.89% | 1만 |
|---|
| 2026.09.11 | ₩3,072 | ₩3,072 | ₩2,898 | ₩3,032 | -1.30% | 1.4만 |
|---|
| 2026.09.10 | ₩3,032 | ₩3,125 | ₩3,021 | ₩3,099 | +2.20% | 2.3만 |
|---|
| 2026.09.09 | ₩3,072 | ₩3,072 | ₩2,898 | ₩3,058 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩3,032 | ₩3,205 | ₩2,885 | ₩3,099 | +2.20% | 14.9만 |
|---|
| 2026.09.04 | ₩2,978 | ₩3,125 | ₩2,885 | ₩2,952 | -0.90% | 2.4만 |
|---|
| 2026.09.03 | ₩3,112 | ₩3,139 | ₩2,938 | ₩2,978 | -4.29% | 2.1만 |
|---|
| 2026.09.02 | ₩2,965 | ₩3,165 | ₩2,743 | ₩3,072 | +3.60% | 21.5만 |
|---|
| 2026.09.01 | ₩2,885 | ₩3,072 | ₩2,735 | ₩2,952 | +2.31% | 5.2만 |
|---|
| 2026.08.31 | ₩2,885 | ₩3,072 | ₩2,698 | ₩2,925 | +1.39% | 21.4만 |
|---|
| 2026.08.28 | ₩2,845 | ₩2,898 | ₩2,751 | ₩2,898 | +1.88% | 3.2만 |
|---|
| 2026.08.27 | ₩2,751 | ₩2,871 | ₩2,711 | ₩2,858 | +3.88% | 4.5만 |
|---|
| 2026.08.26 | ₩2,738 | ₩2,845 | ₩2,702 | ₩2,751 | +0.49% | 2.6만 |
|---|
| 2026.08.25 | ₩2,538 | ₩2,938 | ₩2,538 | ₩2,778 | +9.47% | 28.6만 |
|---|
| 2026.08.24 | ₩2,417 | ₩2,598 | ₩2,404 | ₩2,564 | +6.08% | 5.1천 |
|---|
| 2026.08.21 | ₩2,471 | ₩2,642 | ₩2,471 | ₩2,591 | +4.86% | 1.4만 |
|---|
| 2026.08.20 | ₩2,551 | ₩2,683 | ₩2,484 | ₩2,511 | -1.57% | 3.4만 |
|---|
| 2026.08.19 | ₩2,551 | ₩2,551 | ₩2,511 | ₩2,511 | -1.57% | 2.5만 |
|---|
| 2026.08.18 | ₩2,711 | ₩2,711 | ₩2,551 | ₩2,551 | -5.91% | 1.4만 |
|---|
| 2026.08.17 | ₩2,658 | ₩2,684 | ₩2,544 | ₩2,564 | -3.52% | 4.9만 |
|---|
| 2026.08.14 | ₩2,671 | ₩2,787 | ₩2,644 | ₩2,684 | +0.50% | 4.6만 |
|---|
| 2026.08.13 | ₩2,858 | ₩3,005 | ₩2,805 | ₩2,805 | -1.87% | 7.9만 |
|---|
| 2026.08.12 | ₩2,778 | ₩3,001 | ₩2,778 | ₩2,805 | +0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩2,912 | ₩3,018 | ₩2,845 | ₩2,845 | -2.29% | 2.9만 |
|---|
| 2026.08.10 | ₩2,879 | ₩3,012 | ₩2,825 | ₩2,932 | +1.81% | 1.4만 |
|---|
| 2026.08.07 | ₩2,858 | ₩2,965 | ₩2,831 | ₩2,885 | +0.93% | 7.2천 |
|---|
| 2026.08.06 | ₩2,831 | ₩2,970 | ₩2,671 | ₩2,912 | +2.83% | 1.9만 |
|---|
| 2026.08.05 | ₩2,965 | ₩3,058 | ₩2,765 | ₩2,845 | -4.05% | 6.3만 |
|---|
| 2026.08.04 | ₩2,938 | ₩3,072 | ₩2,608 | ₩2,978 | +1.36% | 7.2만 |
|---|
| 2026.08.03 | ₩2,684 | ₩2,871 | ₩2,684 | ₩2,831 | +5.47% | 19.9만 |
|---|
| 2026.07.31 | ₩2,524 | ₩2,765 | ₩2,483 | ₩2,631 | +4.23% | 3.6만 |
|---|
| 2026.07.30 | ₩2,404 | ₩2,616 | ₩2,384 | ₩2,571 | +6.94% | 2.2만 |
|---|
| 2026.07.29 | ₩2,524 | ₩2,618 | ₩2,471 | ₩2,583 | +2.33% | 8.4천 |
|---|
| 2026.07.28 | ₩2,582 | ₩2,656 | ₩2,417 | ₩2,631 | +1.91% | 2.9만 |
|---|
| 2026.07.27 | ₩2,664 | ₩2,684 | ₩2,564 | ₩2,671 | +0.25% | 6.5만 |
|---|
| 2026.07.24 | ₩2,711 | ₩2,711 | ₩2,584 | ₩2,604 | -3.94% | 2.9만 |
|---|
| 2026.07.23 | ₩2,644 | ₩2,698 | ₩2,578 | ₩2,631 | -0.51% | 3만 |
|---|
| 2026.07.22 | ₩2,604 | ₩2,778 | ₩2,551 | ₩2,564 | -1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩2,658 | ₩2,698 | ₩2,551 | ₩2,551 | -4.02% | 4.5만 |
|---|
| 2026.07.20 | ₩2,671 | ₩2,815 | ₩2,578 | ₩2,684 | +0.50% | 5.8만 |
|---|
| 2026.07.17 | ₩2,765 | ₩2,793 | ₩2,671 | ₩2,684 | -2.90% | 2.4만 |
|---|
| 2026.07.16 | ₩2,765 | ₩2,871 | ₩2,684 | ₩2,765 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,858 | ₩2,871 | ₩2,671 | ₩2,871 | +0.47% | 6.4만 |
|---|
| 2026.07.14 | ₩2,738 | ₩2,912 | ₩2,671 | ₩2,698 | -1.46% | 4.9만 |
|---|
| 2026.07.13 | ₩2,805 | ₩2,863 | ₩2,684 | ₩2,711 | -3.33% | 3.6만 |
|---|
| 2026.07.10 | ₩2,885 | ₩2,954 | ₩2,751 | ₩2,778 | -3.70% | 3.1만 |
|---|
| 2026.07.09 | ₩2,972 | ₩3,004 | ₩2,818 | ₩2,834 | -4.63% | 2.2만 |
|---|
| 2026.07.08 | ₩3,205 | ₩3,205 | ₩2,858 | ₩3,072 | -4.17% | 15.7만 |
|---|
| 2026.07.07 | ₩3,070 | ₩3,070 | ₩2,878 | ₩2,992 | -2.57% | 8.9천 |
|---|
| 2026.07.06 | ₩2,965 | ₩2,992 | ₩2,871 | ₩2,965 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩3,045 | ₩3,070 | ₩2,858 | ₩2,858 | -6.14% | 1.1만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,386 | ₩2,885 | ₩2,885 | -3.57% | 27.2만 |
|---|
| 2026.06.30 | ₩3,232 | ₩3,332 | ₩2,934 | ₩3,072 | -4.96% | 3.5만 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,432 | ₩2,912 | ₩3,339 | +5.49% | 6.9만 |
|---|
| 2026.06.26 | ₩2,851 | ₩3,272 | ₩2,811 | ₩3,272 | +14.75% | 5.4만 |
|---|
| 2026.06.25 | ₩2,831 | ₩2,992 | ₩2,791 | ₩2,858 | +0.94% | 1.4만 |
|---|
| 2026.06.24 | ₩2,711 | ₩3,032 | ₩2,711 | ₩2,778 | +2.46% | 8.9천 |
|---|
| 2026.06.23 | ₩3,139 | ₩3,139 | ₩2,711 | ₩2,765 | -11.91% | 1.3만 |
|---|
| 2026.06.22 | ₩2,765 | ₩2,898 | ₩2,698 | ₩2,698 | -2.42% | 2.4만 |
|---|
| 2026.06.18 | ₩2,738 | ₩3,092 | ₩2,738 | ₩2,818 | +2.93% | 2.3만 |
|---|
| 2026.06.17 | ₩2,778 | ₩3,176 | ₩2,738 | ₩2,751 | -0.96% | 2.3만 |
|---|
| 2026.06.16 | ₩2,871 | ₩3,112 | ₩2,738 | ₩2,738 | -4.65% | 2.7만 |
|---|
| 2026.06.15 | ₩2,738 | ₩3,179 | ₩2,738 | ₩2,805 | +2.44% | 2.9만 |
|---|
| 2026.06.12 | ₩2,938 | ₩2,938 | ₩2,738 | ₩2,738 | -6.82% | 1.7만 |
|---|
| 2026.06.11 | ₩2,871 | ₩2,978 | ₩2,805 | ₩2,858 | -0.47% | 1.4만 |
|---|
| 2026.06.10 | ₩3,099 | ₩3,173 | ₩2,898 | ₩2,912 | -6.03% | 1.5만 |
|---|
| 2026.06.09 | ₩3,018 | ₩3,205 | ₩2,925 | ₩3,072 | +1.77% | 11.7만 |
|---|
| 2026.06.08 | ₩2,938 | ₩3,065 | ₩2,926 | ₩2,952 | +0.45% | 4.7천 |
|---|
| 2026.06.05 | ₩3,112 | ₩3,112 | ₩2,938 | ₩2,938 | -5.58% | 1.5만 |
|---|
| 2026.06.04 | ₩3,072 | ₩3,379 | ₩3,072 | ₩3,072 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩3,227 | ₩3,339 | ₩3,112 | ₩3,112 | -3.56% | 1.2만 |
|---|
| 2026.06.02 | ₩3,232 | ₩3,606 | ₩3,139 | ₩3,379 | +4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩3,259 | ₩3,499 | ₩3,205 | ₩3,339 | +2.46% | 2.4만 |
|---|
| 2026.05.29 | ₩3,058 | ₩3,840 | ₩2,925 | ₩3,539 | +15.72% | 12.3만 |
|---|
| 2026.05.28 | ₩3,312 | ₩3,446 | ₩3,247 | ₩3,432 | +3.63% | 2.9만 |
|---|
| 2026.05.27 | ₩3,192 | ₩3,454 | ₩3,192 | ₩3,359 | +5.23% | 2.3만 |
|---|
| 2026.05.26 | ₩3,352 | ₩3,539 | ₩3,205 | ₩3,259 | -2.79% | 3.1만 |
|---|
| 2026.05.22 | ₩3,406 | ₩3,513 | ₩3,339 | ₩3,419 | +0.39% | 7.5만 |
|---|
| 2026.05.21 | ₩3,406 | ₩3,539 | ₩3,352 | ₩3,419 | +0.39% | 2.2만 |
|---|
| 2026.05.20 | ₩3,299 | ₩3,539 | ₩3,205 | ₩3,392 | +2.83% | 6만 |
|---|
| 2026.05.19 | ₩3,245 | ₩3,372 | ₩3,219 | ₩3,232 | -0.41% | 4.7만 |
|---|
| 2026.05.18 | ₩3,472 | ₩3,606 | ₩3,232 | ₩3,259 | -6.15% | 3.1만 |
|---|
| 2026.05.15 | ₩3,459 | ₩3,606 | ₩3,212 | ₩3,506 | +1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩3,179 | ₩3,659 | ₩3,179 | ₩3,619 | +13.87% | 16.2만 |
|---|
| 2026.05.13 | ₩3,139 | ₩3,272 | ₩3,139 | ₩3,192 | +1.70% | 2.5만 |
|---|
| 2026.05.12 | ₩3,294 | ₩3,379 | ₩3,155 | ₩3,219 | -2.27% | 2.4만 |
|---|
| 2026.05.11 | ₩3,272 | ₩3,419 | ₩3,072 | ₩3,363 | +2.78% | 5.7만 |
|---|
| 2026.05.08 | ₩3,432 | ₩3,566 | ₩3,219 | ₩3,260 | -5.02% | 6.5만 |
|---|
| 2026.05.07 | ₩3,446 | ₩3,619 | ₩3,339 | ₩3,419 | -0.78% | 4.9만 |
|---|
| 2026.05.06 | ₩3,539 | ₩3,539 | ₩3,379 | ₩3,432 | -3.02% | 2.6만 |
|---|
| 2026.05.05 | ₩3,553 | ₩3,606 | ₩3,472 | ₩3,553 | 0.00% | 5.6만 |
|---|
| 2026.05.04 | ₩3,539 | ₩3,788 | ₩3,486 | ₩3,526 | -0.38% | 3.8만 |
|---|
| 2026.05.01 | ₩3,606 | ₩3,700 | ₩3,579 | ₩3,619 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩3,833 | ₩3,846 | ₩3,566 | ₩3,566 | -6.97% | 2.6만 |
|---|
| 2026.04.29 | ₩3,887 | ₩4,003 | ₩3,486 | ₩3,820 | -1.72% | 6.2만 |
|---|
| 2026.04.28 | ₩3,833 | ₩3,980 | ₩3,619 | ₩3,887 | +1.39% | 8.8만 |
|---|
| 2026.04.27 | ₩3,980 | ₩3,987 | ₩3,873 | ₩3,873 | -2.68% | 2.1만 |
|---|
| 2026.04.24 | ₩4,060 | ₩4,099 | ₩3,876 | ₩4,047 | -0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩4,007 | ₩4,247 | ₩3,993 | ₩3,993 | -0.33% | 6.4만 |
|---|
| 2026.04.22 | ₩4,087 | ₩4,220 | ₩3,953 | ₩4,154 | +1.63% | 6.9만 |
|---|
| 2026.04.21 | ₩4,127 | ₩4,154 | ₩3,887 | ₩3,953 | -4.21% | 4.2만 |
|---|
| 2026.04.20 | ₩4,167 | ₩4,167 | ₩3,980 | ₩4,127 | -0.96% | 3.1만 |
|---|
| 2026.04.17 | ₩4,007 | ₩4,219 | ₩3,873 | ₩4,140 | +3.33% | 10.9만 |
|---|
| 2026.04.16 | ₩4,114 | ₩4,124 | ₩3,943 | ₩4,047 | -1.62% | 5만 |
|---|
| 2026.04.15 | ₩4,260 | ₩4,331 | ₩3,953 | ₩4,140 | -2.82% | 8.5만 |
|---|
| 2026.04.14 | ₩4,060 | ₩4,180 | ₩3,846 | ₩4,180 | +2.96% | 9.5만 |
|---|
| 2026.04.13 | ₩4,327 | ₩4,327 | ₩3,967 | ₩4,073 | -5.86% | 10.8만 |
|---|
| 2026.04.10 | ₩4,982 | ₩4,995 | ₩4,140 | ₩4,327 | -13.14% | 21.7만 |
|---|
| 2026.04.09 | ₩3,913 | ₩5,129 | ₩3,913 | ₩5,048 | +29.01% | 47.7만 |
|---|
| 2026.04.08 | ₩3,806 | ₩3,900 | ₩3,659 | ₩3,900 | +2.46% | 12.6만 |
|---|
| 2026.04.07 | ₩3,766 | ₩3,860 | ₩3,447 | ₩3,593 | -4.61% | 15.4만 |
|---|
| 2026.04.06 | ₩3,673 | ₩3,846 | ₩3,379 | ₩3,633 | -1.09% | 14.8만 |
|---|
| 2026.04.02 | ₩3,272 | ₩3,833 | ₩3,085 | ₩3,606 | +10.20% | 20.2만 |
|---|
| 2026.04.01 | ₩2,738 | ₩3,352 | ₩2,730 | ₩3,245 | +18.54% | 14.4만 |
|---|
| 2026.03.31 | ₩2,738 | ₩2,805 | ₩2,270 | ₩2,658 | -2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩2,778 | ₩2,858 | ₩2,564 | ₩2,671 | -3.85% | 11.5만 |
|---|
| 2026.03.27 | ₩2,912 | ₩2,992 | ₩2,538 | ₩2,551 | -12.39% | 11.7만 |
|---|
| 2026.03.26 | ₩3,179 | ₩3,286 | ₩2,845 | ₩2,885 | -9.24% | 4.8만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,366 | ₩3,072 | ₩3,179 | -0.83% | 5.8만 |
|---|
| 2026.03.24 | ₩2,671 | ₩3,366 | ₩2,671 | ₩3,179 | +19.00% | 17.1만 |
|---|
| 2026.03.23 | ₩3,005 | ₩3,099 | ₩2,671 | ₩2,711 | -9.78% | 11.7만 |
|---|
| 2026.03.20 | ₩2,912 | ₩2,998 | ₩2,604 | ₩2,751 | -5.50% | 9만 |
|---|
| 2026.03.19 | ₩2,978 | ₩3,279 | ₩2,831 | ₩2,965 | -0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩3,339 | ₩3,419 | ₩2,978 | ₩3,032 | -9.20% | 3.7만 |
|---|
| 2026.03.17 | ₩3,272 | ₩3,299 | ₩3,005 | ₩3,085 | -5.71% | 1.2만 |
|---|
| 2026.03.16 | ₩3,419 | ₩3,419 | ₩3,232 | ₩3,232 | -5.47% | 3천 |
|---|
| 2026.03.13 | ₩3,165 | ₩3,412 | ₩3,112 | ₩3,192 | +0.84% | 1.4만 |
|---|
| 2026.03.12 | ₩3,466 | ₩3,526 | ₩3,032 | ₩3,045 | -12.14% | 6만 |
|---|
| 2026.03.11 | ₩3,343 | ₩3,579 | ₩3,272 | ₩3,386 | +1.28% | 1.2만 |
|---|
| 2026.03.10 | ₩3,446 | ₩3,606 | ₩3,232 | ₩3,513 | +1.94% | 8.6천 |
|---|
| 2026.03.09 | ₩3,272 | ₩3,606 | ₩3,066 | ₩3,526 | +7.76% | 1.8만 |
|---|
| 2026.03.06 | ₩3,245 | ₩3,593 | ₩3,245 | ₩3,272 | +0.82% | 4천 |
|---|
| 2026.03.05 | ₩3,272 | ₩3,499 | ₩3,252 | ₩3,432 | +4.90% | 9.5천 |
|---|
| 2026.03.04 | ₩3,352 | ₩3,446 | ₩3,239 | ₩3,259 | -2.79% | 5.3천 |
|---|
| 2026.03.03 | ₩3,472 | ₩3,472 | ₩3,259 | ₩3,326 | -4.23% | 3.8천 |
|---|
| 2026.03.02 | ₩3,326 | ₩3,586 | ₩3,018 | ₩3,539 | +6.43% | 3.6만 |
|---|
| 2026.02.27 | ₩3,432 | ₩3,462 | ₩3,312 | ₩3,379 | -1.56% | 1.8만 |
|---|
| 2026.02.26 | ₩3,579 | ₩3,579 | ₩3,383 | ₩3,406 | -4.85% | 1.2만 |
|---|
| 2026.02.25 | ₩3,339 | ₩3,432 | ₩3,312 | ₩3,432 | +2.80% | 1.6만 |
|---|
| 2026.02.24 | ₩3,219 | ₩3,392 | ₩3,152 | ₩3,392 | +5.39% | 2.3만 |
|---|
| 2026.02.23 | ₩3,486 | ₩3,486 | ₩2,965 | ₩3,219 | -7.66% | 9.4만 |
|---|
| 2026.02.20 | ₩3,272 | ₩3,392 | ₩2,811 | ₩3,339 | +2.04% | 10.1만 |
|---|
| 2026.02.19 | ₩3,346 | ₩3,399 | ₩3,205 | ₩3,312 | -1.00% | 7.9천 |
|---|
| 2026.02.18 | ₩3,513 | ₩3,513 | ₩3,219 | ₩3,272 | -6.84% | 2.7만 |
|---|
| 2026.02.17 | ₩3,499 | ₩3,579 | ₩3,419 | ₩3,513 | +0.38% | 3.5만 |
|---|
| 2026.02.13 | ₩3,432 | ₩3,633 | ₩3,410 | ₩3,526 | +2.72% | 9.9천 |
|---|
| 2026.02.12 | ₩3,521 | ₩3,521 | ₩3,366 | ₩3,472 | -1.37% | 2.6만 |
|---|
| 2026.02.11 | ₩3,478 | ₩3,579 | ₩3,406 | ₩3,472 | -0.15% | 1.9만 |
|---|
| 2026.02.10 | ₩3,466 | ₩3,619 | ₩3,406 | ₩3,419 | -1.35% | 2.6만 |
|---|
| 2026.02.09 | ₩3,392 | ₩3,579 | ₩3,387 | ₩3,472 | +2.36% | 1.4만 |
|---|
| 2026.02.06 | ₩3,606 | ₩3,606 | ₩3,379 | ₩3,379 | -6.30% | 2.5만 |
|---|
| 2026.02.05 | ₩3,446 | ₩3,630 | ₩3,446 | ₩3,526 | +2.33% | 5.2만 |
|---|
| 2026.02.04 | ₩3,646 | ₩3,646 | ₩3,446 | ₩3,579 | -1.83% | 4.8만 |
|---|
| 2026.02.03 | ₩3,633 | ₩3,671 | ₩3,406 | ₩3,579 | -1.47% | 2.5만 |
|---|
| 2026.02.02 | ₩3,673 | ₩3,860 | ₩3,472 | ₩3,566 | -2.91% | 10.8만 |
|---|
| 2026.01.30 | ₩4,274 | ₩4,327 | ₩3,499 | ₩3,646 | -14.69% | 11.3만 |
|---|
| 2026.01.29 | ₩4,274 | ₩4,406 | ₩4,140 | ₩4,341 | +1.56% | 8.9만 |
|---|
| 2026.01.28 | ₩4,047 | ₩4,407 | ₩4,027 | ₩4,274 | +5.61% | 12.8만 |
|---|
| 2026.01.27 | ₩3,940 | ₩4,087 | ₩3,820 | ₩4,047 | +2.71% | 7.1만 |
|---|
| 2026.01.26 | ₩3,659 | ₩3,980 | ₩3,579 | ₩3,980 | +8.76% | 6.8만 |
|---|
| 2026.01.23 | ₩3,553 | ₩3,953 | ₩3,472 | ₩3,606 | +1.50% | 12.3만 |
|---|
| 2026.01.22 | ₩3,846 | ₩3,860 | ₩3,486 | ₩3,619 | -5.90% | 4.2만 |
|---|
| 2026.01.21 | ₩3,700 | ₩3,806 | ₩3,407 | ₩3,780 | +2.17% | 5.1만 |
|---|
| 2026.01.20 | ₩3,593 | ₩3,833 | ₩3,372 | ₩3,659 | +1.86% | 12.3만 |
|---|
| 2026.01.16 | ₩3,406 | ₩3,585 | ₩3,272 | ₩3,539 | +3.92% | 4.6만 |
|---|
| 2026.01.15 | ₩3,005 | ₩3,426 | ₩2,847 | ₩3,392 | +12.89% | 14.2만 |
|---|
| 2026.01.14 | ₩2,978 | ₩3,054 | ₩2,885 | ₩2,960 | -0.63% | 1.4만 |
|---|
| 2026.01.13 | ₩2,978 | ₩3,066 | ₩2,938 | ₩3,018 | +1.35% | 1.3만 |
|---|
| 2026.01.12 | ₩2,898 | ₩3,045 | ₩2,898 | ₩3,032 | +4.61% | 2.3만 |
|---|
| 2026.01.09 | ₩3,045 | ₩3,113 | ₩2,818 | ₩2,845 | -6.58% | 6.6만 |
|---|
| 2026.01.08 | ₩2,912 | ₩3,179 | ₩2,604 | ₩3,005 | +3.21% | 18.1만 |
|---|
| 2026.01.07 | ₩2,671 | ₩2,791 | ₩2,671 | ₩2,684 | +0.50% | 3.8만 |
|---|
| 2026.01.06 | ₩2,845 | ₩2,845 | ₩2,671 | ₩2,671 | -6.10% | 2.6만 |
|---|
| 2026.01.05 | ₩2,711 | ₩2,885 | ₩2,703 | ₩2,753 | +1.53% | 5.1만 |
|---|
| 2026.01.02 | ₩2,805 | ₩2,885 | ₩2,684 | ₩2,698 | -3.81% | 8.6만 |
|---|
| 2025.12.31 | ₩2,982 | ₩2,982 | ₩2,684 | ₩2,791 | -6.40% | 19.7만 |
|---|
| 2025.12.30 | ₩2,845 | ₩3,005 | ₩2,819 | ₩2,938 | +3.29% | 8.1만 |
|---|
| 2025.12.29 | ₩3,018 | ₩3,026 | ₩2,805 | ₩2,845 | -5.75% | 11.3만 |
|---|
| 2025.12.26 | ₩2,992 | ₩3,005 | ₩2,885 | ₩3,005 | +0.45% | 4.3만 |
|---|
| 2025.12.24 | ₩2,992 | ₩3,085 | ₩2,871 | ₩2,938 | -1.79% | 5만 |
|---|
| 2025.12.23 | ₩3,072 | ₩3,084 | ₩2,818 | ₩2,938 | -4.35% | 3.6만 |
|---|
| 2025.12.22 | ₩3,018 | ₩3,096 | ₩3,005 | ₩3,005 | -0.44% | 4.2만 |
|---|
| 2025.12.19 | ₩3,085 | ₩3,265 | ₩2,965 | ₩3,125 | +1.30% | 12.7만 |
|---|
| 2025.12.18 | ₩3,406 | ₩3,412 | ₩3,066 | ₩3,085 | -9.41% | 11.1만 |
|---|
| 2025.12.17 | ₩3,673 | ₩3,812 | ₩3,312 | ₩3,352 | -8.73% | 16.6만 |
|---|
| 2025.12.16 | ₩4,274 | ₩4,287 | ₩3,606 | ₩3,686 | -13.75% | 13.4만 |
|---|
| 2025.12.15 | ₩3,873 | ₩4,488 | ₩3,806 | ₩4,354 | +12.41% | 21.1만 |
|---|
| 2025.12.12 | ₩3,940 | ₩4,007 | ₩3,740 | ₩3,780 | -4.07% | 18.5만 |
|---|
| 2025.12.11 | ₩4,060 | ₩4,207 | ₩3,900 | ₩3,967 | -2.30% | 6만 |
|---|
| 2025.12.10 | ₩4,087 | ₩4,172 | ₩3,868 | ₩4,140 | +1.31% | 5.4만 |
|---|
| 2025.12.09 | ₩4,180 | ₩4,293 | ₩3,833 | ₩4,180 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩4,501 | ₩4,501 | ₩4,107 | ₩4,198 | -6.74% | 6.4만 |
|---|
| 2025.12.05 | ₩4,421 | ₩4,528 | ₩4,354 | ₩4,394 | -0.60% | 2.9만 |
|---|
| 2025.12.04 | ₩4,514 | ₩4,608 | ₩4,381 | ₩4,434 | -1.78% | 6.6만 |
|---|
| 2025.12.03 | ₩4,674 | ₩4,674 | ₩4,447 | ₩4,554 | -2.57% | 6.1만 |
|---|
| 2025.12.02 | ₩4,554 | ₩4,715 | ₩4,381 | ₩4,670 | +2.55% | 7만 |
|---|
| 2025.12.01 | ₩4,608 | ₩4,795 | ₩4,381 | ₩4,608 | 0.00% | 16.3만 |
|---|
| 2025.11.28 | ₩4,674 | ₩4,808 | ₩4,501 | ₩4,648 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩4,381 | ₩4,728 | ₩4,381 | ₩4,501 | +2.74% | 9.8만 |
|---|
| 2025.11.25 | ₩4,140 | ₩4,594 | ₩4,021 | ₩4,367 | +5.48% | 23.2만 |
|---|
| 2025.11.24 | ₩4,180 | ₩4,260 | ₩4,060 | ₩4,060 | -2.88% | 4.3만 |
|---|
| 2025.11.21 | ₩4,314 | ₩4,406 | ₩4,073 | ₩4,260 | -1.24% | 9.5만 |
|---|
| 2025.11.20 | ₩4,341 | ₩4,407 | ₩4,274 | ₩4,274 | -1.54% | 14.9만 |
|---|
| 2025.11.19 | ₩4,287 | ₩4,514 | ₩4,287 | ₩4,287 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩4,608 | ₩4,665 | ₩4,341 | ₩4,354 | -5.51% | 7.4만 |
|---|
| 2025.11.17 | ₩5,008 | ₩5,008 | ₩4,407 | ₩4,528 | -9.60% | 16.8만 |
|---|
| 2025.11.14 | ₩4,407 | ₩5,008 | ₩4,223 | ₩4,942 | +12.12% | 27만 |
|---|
| 2025.11.13 | ₩4,741 | ₩5,209 | ₩4,120 | ₩5,075 | +7.04% | 91만 |
|---|