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 | ₩2,655 | ₩2,789 | ₩2,655 | ₩2,682 | +1.01% | 1.3만 |
| 2026.10.08 | ₩2,682 | ₩2,756 | ₩2,668 | ₩2,695 | +0.50% | 8.8천 |
| 2026.10.07 | ₩2,668 | ₩2,742 | ₩2,668 | ₩2,722 | +2.01% | 1.3만 |
| 2026.10.06 | ₩2,655 | ₩2,668 | ₩2,615 | ₩2,655 | 0.00% | 5.6천 |
| 2026.10.05 | ₩3,178 | ₩3,178 | ₩2,548 | ₩2,561 | -19.41% | 1.4만 |
| 2026.10.02 | ₩2,575 | ₩2,789 | ₩2,561 | ₩2,561 | -0.52% | 8.2만 |
| 2026.10.01 | ₩2,749 | ₩2,856 | ₩2,615 | ₩2,628 | -4.39% | 6.8만 |
| 2026.09.30 | ₩2,588 | ₩2,883 | ₩2,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,816 |
| +8.81% |
| 2.9만 |
| 2026.09.29 | ₩2,507 | ₩2,776 | ₩2,507 | ₩2,735 | +9.09% | 1.6만 |
|---|
| 2026.09.28 | ₩2,749 | ₩2,749 | ₩2,595 | ₩2,628 | -4.39% | 1.1만 |
|---|
| 2026.09.25 | ₩2,762 | ₩2,829 | ₩2,709 | ₩2,709 | -1.94% | 7.9천 |
|---|
| 2026.09.24 | ₩2,829 | ₩2,923 | ₩2,776 | ₩2,789 | -1.42% | 6천 |
|---|
| 2026.09.23 | ₩2,896 | ₩2,937 | ₩2,709 | ₩2,816 | -2.78% | 7.1천 |
|---|
| 2026.09.22 | ₩2,935 | ₩2,937 | ₩2,743 | ₩2,896 | -1.32% | 1.2만 |
|---|
| 2026.09.21 | ₩2,950 | ₩3,004 | ₩2,735 | ₩2,789 | -5.45% | 2.6만 |
|---|
| 2026.09.18 | ₩2,883 | ₩3,084 | ₩2,695 | ₩3,017 | +4.65% | 17.1만 |
|---|
| 2026.09.17 | ₩2,843 | ₩3,057 | ₩2,796 | ₩2,870 | +0.94% | 5.1만 |
|---|
| 2026.09.16 | ₩3,030 | ₩3,030 | ₩2,682 | ₩2,843 | -6.19% | 1.9만 |
|---|
| 2026.09.15 | ₩3,044 | ₩3,097 | ₩2,977 | ₩2,977 | -2.20% | 3만 |
|---|
| 2026.09.14 | ₩3,017 | ₩3,044 | ₩2,990 | ₩3,044 | +0.89% | 1만 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,084 | ₩2,910 | ₩3,044 | -1.30% | 1.4만 |
|---|
| 2026.09.10 | ₩3,044 | ₩3,138 | ₩3,033 | ₩3,111 | +2.20% | 2.3만 |
|---|
| 2026.09.09 | ₩3,084 | ₩3,084 | ₩2,910 | ₩3,071 | -0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩3,044 | ₩3,218 | ₩2,896 | ₩3,111 | +2.20% | 14.9만 |
|---|
| 2026.09.04 | ₩2,990 | ₩3,138 | ₩2,896 | ₩2,963 | -0.90% | 2.4만 |
|---|
| 2026.09.03 | ₩3,124 | ₩3,151 | ₩2,950 | ₩2,990 | -4.29% | 2.1만 |
|---|
| 2026.09.02 | ₩2,977 | ₩3,178 | ₩2,754 | ₩3,084 | +3.60% | 21.5만 |
|---|
| 2026.09.01 | ₩2,896 | ₩3,084 | ₩2,746 | ₩2,963 | +2.31% | 5.2만 |
|---|
| 2026.08.31 | ₩2,896 | ₩3,084 | ₩2,709 | ₩2,937 | +1.39% | 21.4만 |
|---|
| 2026.08.28 | ₩2,856 | ₩2,910 | ₩2,762 | ₩2,910 | +1.88% | 3.2만 |
|---|
| 2026.08.27 | ₩2,762 | ₩2,883 | ₩2,722 | ₩2,870 | +3.88% | 4.5만 |
|---|
| 2026.08.26 | ₩2,749 | ₩2,856 | ₩2,713 | ₩2,762 | +0.49% | 2.6만 |
|---|
| 2026.08.25 | ₩2,548 | ₩2,950 | ₩2,548 | ₩2,789 | +9.47% | 28.6만 |
|---|
| 2026.08.24 | ₩2,427 | ₩2,608 | ₩2,414 | ₩2,575 | +6.08% | 5.1천 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,652 | ₩2,481 | ₩2,601 | +4.86% | 1.4만 |
|---|
| 2026.08.20 | ₩2,561 | ₩2,694 | ₩2,494 | ₩2,521 | -1.57% | 3.4만 |
|---|
| 2026.08.19 | ₩2,561 | ₩2,561 | ₩2,521 | ₩2,521 | -1.57% | 2.5만 |
|---|
| 2026.08.18 | ₩2,722 | ₩2,722 | ₩2,561 | ₩2,561 | -5.91% | 1.4만 |
|---|
| 2026.08.17 | ₩2,668 | ₩2,695 | ₩2,554 | ₩2,575 | -3.52% | 4.9만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,798 | ₩2,655 | ₩2,695 | +0.50% | 4.6만 |
|---|
| 2026.08.13 | ₩2,870 | ₩3,017 | ₩2,816 | ₩2,816 | -1.87% | 7.9만 |
|---|
| 2026.08.12 | ₩2,789 | ₩3,013 | ₩2,789 | ₩2,816 | +0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩2,923 | ₩3,030 | ₩2,856 | ₩2,856 | -2.29% | 2.9만 |
|---|
| 2026.08.10 | ₩2,891 | ₩3,024 | ₩2,836 | ₩2,943 | +1.81% | 1.4만 |
|---|
| 2026.08.07 | ₩2,870 | ₩2,977 | ₩2,843 | ₩2,896 | +0.93% | 7.2천 |
|---|
| 2026.08.06 | ₩2,843 | ₩2,982 | ₩2,682 | ₩2,923 | +2.83% | 1.9만 |
|---|
| 2026.08.05 | ₩2,977 | ₩3,071 | ₩2,776 | ₩2,856 | -4.05% | 6.3만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,084 | ₩2,619 | ₩2,990 | +1.36% | 7.2만 |
|---|
| 2026.08.03 | ₩2,695 | ₩2,883 | ₩2,695 | ₩2,843 | +5.47% | 19.9만 |
|---|
| 2026.07.31 | ₩2,534 | ₩2,776 | ₩2,493 | ₩2,642 | +4.23% | 3.6만 |
|---|
| 2026.07.30 | ₩2,414 | ₩2,627 | ₩2,394 | ₩2,581 | +6.94% | 2.2만 |
|---|
| 2026.07.29 | ₩2,534 | ₩2,628 | ₩2,481 | ₩2,593 | +2.33% | 8.4천 |
|---|
| 2026.07.28 | ₩2,592 | ₩2,667 | ₩2,427 | ₩2,642 | +1.91% | 2.9만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,695 | ₩2,575 | ₩2,682 | +0.25% | 6.5만 |
|---|
| 2026.07.24 | ₩2,722 | ₩2,722 | ₩2,595 | ₩2,615 | -3.94% | 2.9만 |
|---|
| 2026.07.23 | ₩2,655 | ₩2,709 | ₩2,588 | ₩2,642 | -0.51% | 3만 |
|---|
| 2026.07.22 | ₩2,615 | ₩2,789 | ₩2,561 | ₩2,575 | -1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩2,668 | ₩2,709 | ₩2,561 | ₩2,561 | -4.02% | 4.5만 |
|---|
| 2026.07.20 | ₩2,682 | ₩2,827 | ₩2,588 | ₩2,695 | +0.50% | 5.8만 |
|---|
| 2026.07.17 | ₩2,776 | ₩2,804 | ₩2,682 | ₩2,695 | -2.90% | 2.4만 |
|---|
| 2026.07.16 | ₩2,776 | ₩2,883 | ₩2,695 | ₩2,776 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩2,870 | ₩2,883 | ₩2,682 | ₩2,883 | +0.47% | 6.4만 |
|---|
| 2026.07.14 | ₩2,749 | ₩2,923 | ₩2,682 | ₩2,709 | -1.46% | 4.9만 |
|---|
| 2026.07.13 | ₩2,816 | ₩2,875 | ₩2,695 | ₩2,722 | -3.33% | 3.6만 |
|---|
| 2026.07.10 | ₩2,896 | ₩2,966 | ₩2,762 | ₩2,789 | -3.70% | 3.1만 |
|---|
| 2026.07.09 | ₩2,984 | ₩3,016 | ₩2,829 | ₩2,845 | -4.63% | 2.2만 |
|---|
| 2026.07.08 | ₩3,218 | ₩3,218 | ₩2,870 | ₩3,084 | -4.17% | 15.7만 |
|---|
| 2026.07.07 | ₩3,083 | ₩3,083 | ₩2,890 | ₩3,004 | -2.57% | 8.9천 |
|---|
| 2026.07.06 | ₩2,977 | ₩3,004 | ₩2,883 | ₩2,977 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩3,057 | ₩3,083 | ₩2,870 | ₩2,870 | -6.14% | 1.1만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,399 | ₩2,896 | ₩2,896 | -3.57% | 27.2만 |
|---|
| 2026.06.30 | ₩3,245 | ₩3,346 | ₩2,946 | ₩3,084 | -4.96% | 3.5만 |
|---|
| 2026.06.29 | ₩3,178 | ₩3,446 | ₩2,923 | ₩3,352 | +5.49% | 6.9만 |
|---|
| 2026.06.26 | ₩2,863 | ₩3,285 | ₩2,823 | ₩3,285 | +14.75% | 5.4만 |
|---|
| 2026.06.25 | ₩2,843 | ₩3,004 | ₩2,802 | ₩2,870 | +0.94% | 1.4만 |
|---|
| 2026.06.24 | ₩2,722 | ₩3,044 | ₩2,722 | ₩2,789 | +2.46% | 8.9천 |
|---|
| 2026.06.23 | ₩3,151 | ₩3,151 | ₩2,722 | ₩2,776 | -11.91% | 1.3만 |
|---|
| 2026.06.22 | ₩2,776 | ₩2,910 | ₩2,709 | ₩2,709 | -2.42% | 2.4만 |
|---|
| 2026.06.18 | ₩2,749 | ₩3,104 | ₩2,749 | ₩2,829 | +2.93% | 2.3만 |
|---|
| 2026.06.17 | ₩2,789 | ₩3,189 | ₩2,749 | ₩2,762 | -0.96% | 2.3만 |
|---|
| 2026.06.16 | ₩2,883 | ₩3,124 | ₩2,749 | ₩2,749 | -4.65% | 2.7만 |
|---|
| 2026.06.15 | ₩2,749 | ₩3,191 | ₩2,749 | ₩2,816 | +2.44% | 2.9만 |
|---|
| 2026.06.12 | ₩2,950 | ₩2,950 | ₩2,749 | ₩2,749 | -6.82% | 1.7만 |
|---|
| 2026.06.11 | ₩2,883 | ₩2,990 | ₩2,816 | ₩2,870 | -0.47% | 1.4만 |
|---|
| 2026.06.10 | ₩3,111 | ₩3,186 | ₩2,910 | ₩2,923 | -6.03% | 1.5만 |
|---|
| 2026.06.09 | ₩3,030 | ₩3,218 | ₩2,937 | ₩3,084 | +1.77% | 11.7만 |
|---|
| 2026.06.08 | ₩2,950 | ₩3,077 | ₩2,938 | ₩2,963 | +0.45% | 4.7천 |
|---|
| 2026.06.05 | ₩3,124 | ₩3,124 | ₩2,950 | ₩2,950 | -5.58% | 1.5만 |
|---|
| 2026.06.04 | ₩3,084 | ₩3,392 | ₩3,084 | ₩3,084 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩3,240 | ₩3,352 | ₩3,124 | ₩3,124 | -3.56% | 1.2만 |
|---|
| 2026.06.02 | ₩3,245 | ₩3,620 | ₩3,151 | ₩3,392 | +4.55% | 1.9만 |
|---|
| 2026.06.01 | ₩3,272 | ₩3,513 | ₩3,218 | ₩3,352 | +2.46% | 2.4만 |
|---|
| 2026.05.29 | ₩3,071 | ₩3,855 | ₩2,937 | ₩3,553 | +15.72% | 12.3만 |
|---|
| 2026.05.28 | ₩3,325 | ₩3,460 | ₩3,260 | ₩3,446 | +3.63% | 2.9만 |
|---|
| 2026.05.27 | ₩3,205 | ₩3,468 | ₩3,205 | ₩3,372 | +5.23% | 2.3만 |
|---|
| 2026.05.26 | ₩3,366 | ₩3,553 | ₩3,218 | ₩3,272 | -2.79% | 3.1만 |
|---|
| 2026.05.22 | ₩3,419 | ₩3,527 | ₩3,352 | ₩3,433 | +0.39% | 7.5만 |
|---|
| 2026.05.21 | ₩3,419 | ₩3,553 | ₩3,366 | ₩3,433 | +0.39% | 2.2만 |
|---|
| 2026.05.20 | ₩3,312 | ₩3,553 | ₩3,218 | ₩3,406 | +2.83% | 6만 |
|---|
| 2026.05.19 | ₩3,258 | ₩3,386 | ₩3,232 | ₩3,245 | -0.41% | 4.7만 |
|---|
| 2026.05.18 | ₩3,486 | ₩3,620 | ₩3,245 | ₩3,272 | -6.15% | 3.1만 |
|---|
| 2026.05.15 | ₩3,473 | ₩3,620 | ₩3,225 | ₩3,520 | +1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩3,191 | ₩3,674 | ₩3,191 | ₩3,634 | +13.87% | 16.2만 |
|---|
| 2026.05.13 | ₩3,151 | ₩3,285 | ₩3,151 | ₩3,205 | +1.70% | 2.5만 |
|---|
| 2026.05.12 | ₩3,307 | ₩3,392 | ₩3,167 | ₩3,232 | -2.27% | 2.4만 |
|---|
| 2026.05.11 | ₩3,285 | ₩3,433 | ₩3,084 | ₩3,376 | +2.78% | 5.7만 |
|---|
| 2026.05.08 | ₩3,446 | ₩3,580 | ₩3,232 | ₩3,273 | -5.02% | 6.5만 |
|---|
| 2026.05.07 | ₩3,460 | ₩3,634 | ₩3,352 | ₩3,433 | -0.78% | 4.9만 |
|---|
| 2026.05.06 | ₩3,553 | ₩3,553 | ₩3,392 | ₩3,446 | -3.02% | 2.6만 |
|---|
| 2026.05.05 | ₩3,567 | ₩3,620 | ₩3,486 | ₩3,567 | 0.00% | 5.6만 |
|---|
| 2026.05.04 | ₩3,553 | ₩3,803 | ₩3,500 | ₩3,540 | -0.38% | 3.8만 |
|---|
| 2026.05.01 | ₩3,620 | ₩3,714 | ₩3,594 | ₩3,634 | +0.37% | 2만 |
|---|
| 2026.04.30 | ₩3,848 | ₩3,862 | ₩3,580 | ₩3,580 | -6.97% | 2.6만 |
|---|
| 2026.04.29 | ₩3,902 | ₩4,019 | ₩3,500 | ₩3,835 | -1.72% | 6.2만 |
|---|
| 2026.04.28 | ₩3,848 | ₩3,996 | ₩3,634 | ₩3,902 | +1.39% | 8.8만 |
|---|
| 2026.04.27 | ₩3,996 | ₩4,003 | ₩3,889 | ₩3,889 | -2.68% | 2.1만 |
|---|
| 2026.04.24 | ₩4,076 | ₩4,115 | ₩3,891 | ₩4,063 | -0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩4,023 | ₩4,264 | ₩4,009 | ₩4,009 | -0.33% | 6.4만 |
|---|
| 2026.04.22 | ₩4,103 | ₩4,237 | ₩3,969 | ₩4,170 | +1.63% | 6.9만 |
|---|
| 2026.04.21 | ₩4,143 | ₩4,170 | ₩3,902 | ₩3,969 | -4.21% | 4.2만 |
|---|
| 2026.04.20 | ₩4,184 | ₩4,184 | ₩3,996 | ₩4,143 | -0.96% | 3.1만 |
|---|
| 2026.04.17 | ₩4,023 | ₩4,236 | ₩3,889 | ₩4,157 | +3.33% | 10.9만 |
|---|
| 2026.04.16 | ₩4,130 | ₩4,141 | ₩3,958 | ₩4,063 | -1.62% | 5만 |
|---|
| 2026.04.15 | ₩4,277 | ₩4,349 | ₩3,969 | ₩4,157 | -2.82% | 8.5만 |
|---|
| 2026.04.14 | ₩4,076 | ₩4,197 | ₩3,862 | ₩4,197 | +2.96% | 9.5만 |
|---|
| 2026.04.13 | ₩4,345 | ₩4,345 | ₩3,982 | ₩4,090 | -5.86% | 10.8만 |
|---|
| 2026.04.10 | ₩5,002 | ₩5,015 | ₩4,157 | ₩4,345 | -13.14% | 21.7만 |
|---|
| 2026.04.09 | ₩3,929 | ₩5,149 | ₩3,929 | ₩5,069 | +29.01% | 47.7만 |
|---|
| 2026.04.08 | ₩3,822 | ₩3,915 | ₩3,674 | ₩3,915 | +2.46% | 12.6만 |
|---|
| 2026.04.07 | ₩3,781 | ₩3,875 | ₩3,461 | ₩3,607 | -4.61% | 15.4만 |
|---|
| 2026.04.06 | ₩3,687 | ₩3,862 | ₩3,392 | ₩3,647 | -1.09% | 14.8만 |
|---|
| 2026.04.02 | ₩3,285 | ₩3,848 | ₩3,097 | ₩3,620 | +10.20% | 20.2만 |
|---|
| 2026.04.01 | ₩2,749 | ₩3,366 | ₩2,741 | ₩3,258 | +18.54% | 14.4만 |
|---|
| 2026.03.31 | ₩2,749 | ₩2,816 | ₩2,280 | ₩2,668 | -2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩2,789 | ₩2,870 | ₩2,575 | ₩2,682 | -3.85% | 11.5만 |
|---|
| 2026.03.27 | ₩2,923 | ₩3,004 | ₩2,548 | ₩2,561 | -12.39% | 11.7만 |
|---|
| 2026.03.26 | ₩3,191 | ₩3,299 | ₩2,856 | ₩2,896 | -9.24% | 4.8만 |
|---|
| 2026.03.25 | ₩3,218 | ₩3,379 | ₩3,084 | ₩3,191 | -0.83% | 5.8만 |
|---|
| 2026.03.24 | ₩2,682 | ₩3,379 | ₩2,682 | ₩3,191 | +19.00% | 17.1만 |
|---|
| 2026.03.23 | ₩3,017 | ₩3,111 | ₩2,682 | ₩2,722 | -9.78% | 11.7만 |
|---|
| 2026.03.20 | ₩2,923 | ₩3,010 | ₩2,615 | ₩2,762 | -5.50% | 9만 |
|---|
| 2026.03.19 | ₩2,990 | ₩3,292 | ₩2,843 | ₩2,977 | -0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩3,352 | ₩3,433 | ₩2,990 | ₩3,044 | -9.20% | 3.7만 |
|---|
| 2026.03.17 | ₩3,285 | ₩3,312 | ₩3,017 | ₩3,097 | -5.71% | 1.2만 |
|---|
| 2026.03.16 | ₩3,433 | ₩3,433 | ₩3,245 | ₩3,245 | -5.47% | 3천 |
|---|
| 2026.03.13 | ₩3,178 | ₩3,426 | ₩3,124 | ₩3,205 | +0.84% | 1.4만 |
|---|
| 2026.03.12 | ₩3,480 | ₩3,540 | ₩3,044 | ₩3,057 | -12.14% | 6만 |
|---|
| 2026.03.11 | ₩3,356 | ₩3,594 | ₩3,285 | ₩3,399 | +1.28% | 1.2만 |
|---|
| 2026.03.10 | ₩3,460 | ₩3,620 | ₩3,245 | ₩3,527 | +1.94% | 8.6천 |
|---|
| 2026.03.09 | ₩3,285 | ₩3,620 | ₩3,079 | ₩3,540 | +7.76% | 1.8만 |
|---|
| 2026.03.06 | ₩3,258 | ₩3,607 | ₩3,258 | ₩3,285 | +0.82% | 4천 |
|---|
| 2026.03.05 | ₩3,285 | ₩3,513 | ₩3,265 | ₩3,446 | +4.90% | 9.5천 |
|---|
| 2026.03.04 | ₩3,366 | ₩3,460 | ₩3,252 | ₩3,272 | -2.79% | 5.3천 |
|---|
| 2026.03.03 | ₩3,486 | ₩3,486 | ₩3,272 | ₩3,339 | -4.23% | 3.8천 |
|---|
| 2026.03.02 | ₩3,339 | ₩3,600 | ₩3,030 | ₩3,553 | +6.43% | 3.6만 |
|---|
| 2026.02.27 | ₩3,446 | ₩3,476 | ₩3,325 | ₩3,392 | -1.56% | 1.8만 |
|---|
| 2026.02.26 | ₩3,594 | ₩3,594 | ₩3,396 | ₩3,419 | -4.85% | 1.2만 |
|---|
| 2026.02.25 | ₩3,352 | ₩3,446 | ₩3,325 | ₩3,446 | +2.80% | 1.6만 |
|---|
| 2026.02.24 | ₩3,232 | ₩3,406 | ₩3,165 | ₩3,406 | +5.39% | 2.3만 |
|---|
| 2026.02.23 | ₩3,500 | ₩3,500 | ₩2,977 | ₩3,232 | -7.66% | 9.4만 |
|---|
| 2026.02.20 | ₩3,285 | ₩3,406 | ₩2,823 | ₩3,352 | +2.04% | 10.1만 |
|---|
| 2026.02.19 | ₩3,359 | ₩3,413 | ₩3,218 | ₩3,325 | -1.00% | 7.9천 |
|---|
| 2026.02.18 | ₩3,527 | ₩3,527 | ₩3,232 | ₩3,285 | -6.84% | 2.7만 |
|---|
| 2026.02.17 | ₩3,513 | ₩3,594 | ₩3,433 | ₩3,527 | +0.38% | 3.5만 |
|---|
| 2026.02.13 | ₩3,446 | ₩3,647 | ₩3,423 | ₩3,540 | +2.72% | 9.9천 |
|---|
| 2026.02.12 | ₩3,535 | ₩3,535 | ₩3,379 | ₩3,486 | -1.37% | 2.6만 |
|---|
| 2026.02.11 | ₩3,492 | ₩3,594 | ₩3,419 | ₩3,486 | -0.15% | 1.9만 |
|---|
| 2026.02.10 | ₩3,480 | ₩3,634 | ₩3,419 | ₩3,433 | -1.35% | 2.6만 |
|---|
| 2026.02.09 | ₩3,406 | ₩3,594 | ₩3,401 | ₩3,486 | +2.36% | 1.4만 |
|---|
| 2026.02.06 | ₩3,620 | ₩3,620 | ₩3,392 | ₩3,392 | -6.30% | 2.5만 |
|---|
| 2026.02.05 | ₩3,460 | ₩3,645 | ₩3,460 | ₩3,540 | +2.33% | 5.2만 |
|---|
| 2026.02.04 | ₩3,661 | ₩3,661 | ₩3,460 | ₩3,594 | -1.83% | 4.8만 |
|---|
| 2026.02.03 | ₩3,647 | ₩3,686 | ₩3,419 | ₩3,594 | -1.47% | 2.5만 |
|---|
| 2026.02.02 | ₩3,687 | ₩3,875 | ₩3,486 | ₩3,580 | -2.91% | 10.8만 |
|---|
| 2026.01.30 | ₩4,291 | ₩4,345 | ₩3,513 | ₩3,661 | -14.69% | 11.3만 |
|---|
| 2026.01.29 | ₩4,291 | ₩4,424 | ₩4,157 | ₩4,358 | +1.56% | 8.9만 |
|---|
| 2026.01.28 | ₩4,063 | ₩4,425 | ₩4,043 | ₩4,291 | +5.61% | 12.8만 |
|---|
| 2026.01.27 | ₩3,956 | ₩4,103 | ₩3,835 | ₩4,063 | +2.71% | 7.1만 |
|---|
| 2026.01.26 | ₩3,674 | ₩3,996 | ₩3,594 | ₩3,996 | +8.76% | 6.8만 |
|---|
| 2026.01.23 | ₩3,567 | ₩3,969 | ₩3,486 | ₩3,620 | +1.50% | 12.3만 |
|---|
| 2026.01.22 | ₩3,862 | ₩3,875 | ₩3,500 | ₩3,634 | -5.90% | 4.2만 |
|---|
| 2026.01.21 | ₩3,714 | ₩3,822 | ₩3,421 | ₩3,795 | +2.17% | 5.1만 |
|---|
| 2026.01.20 | ₩3,607 | ₩3,848 | ₩3,386 | ₩3,674 | +1.86% | 12.3만 |
|---|
| 2026.01.16 | ₩3,419 | ₩3,599 | ₩3,285 | ₩3,553 | +3.92% | 4.6만 |
|---|
| 2026.01.15 | ₩3,017 | ₩3,439 | ₩2,859 | ₩3,406 | +12.89% | 14.2만 |
|---|
| 2026.01.14 | ₩2,990 | ₩3,067 | ₩2,896 | ₩2,971 | -0.63% | 1.4만 |
|---|
| 2026.01.13 | ₩2,990 | ₩3,079 | ₩2,950 | ₩3,030 | +1.35% | 1.3만 |
|---|
| 2026.01.12 | ₩2,910 | ₩3,057 | ₩2,910 | ₩3,044 | +4.61% | 2.3만 |
|---|
| 2026.01.09 | ₩3,057 | ₩3,126 | ₩2,829 | ₩2,856 | -6.58% | 6.6만 |
|---|
| 2026.01.08 | ₩2,923 | ₩3,191 | ₩2,615 | ₩3,017 | +3.21% | 18.1만 |
|---|
| 2026.01.07 | ₩2,682 | ₩2,802 | ₩2,682 | ₩2,695 | +0.50% | 3.8만 |
|---|
| 2026.01.06 | ₩2,856 | ₩2,856 | ₩2,682 | ₩2,682 | -6.10% | 2.6만 |
|---|
| 2026.01.05 | ₩2,722 | ₩2,896 | ₩2,714 | ₩2,764 | +1.53% | 5.1만 |
|---|
| 2026.01.02 | ₩2,816 | ₩2,896 | ₩2,695 | ₩2,709 | -3.81% | 8.6만 |
|---|
| 2025.12.31 | ₩2,994 | ₩2,994 | ₩2,695 | ₩2,802 | -6.40% | 19.7만 |
|---|
| 2025.12.30 | ₩2,856 | ₩3,017 | ₩2,831 | ₩2,950 | +3.29% | 8.1만 |
|---|
| 2025.12.29 | ₩3,030 | ₩3,038 | ₩2,816 | ₩2,856 | -5.75% | 11.3만 |
|---|
| 2025.12.26 | ₩3,004 | ₩3,017 | ₩2,896 | ₩3,017 | +0.45% | 4.3만 |
|---|
| 2025.12.24 | ₩3,004 | ₩3,097 | ₩2,883 | ₩2,950 | -1.79% | 5만 |
|---|
| 2025.12.23 | ₩3,084 | ₩3,096 | ₩2,829 | ₩2,950 | -4.35% | 3.6만 |
|---|
| 2025.12.22 | ₩3,030 | ₩3,108 | ₩3,017 | ₩3,017 | -0.44% | 4.2만 |
|---|
| 2025.12.19 | ₩3,097 | ₩3,279 | ₩2,977 | ₩3,138 | +1.30% | 12.7만 |
|---|
| 2025.12.18 | ₩3,419 | ₩3,426 | ₩3,079 | ₩3,097 | -9.41% | 11.1만 |
|---|
| 2025.12.17 | ₩3,687 | ₩3,827 | ₩3,325 | ₩3,366 | -8.73% | 16.6만 |
|---|
| 2025.12.16 | ₩4,291 | ₩4,304 | ₩3,620 | ₩3,701 | -13.75% | 13.4만 |
|---|
| 2025.12.15 | ₩3,889 | ₩4,505 | ₩3,822 | ₩4,371 | +12.41% | 21.1만 |
|---|
| 2025.12.12 | ₩3,956 | ₩4,023 | ₩3,755 | ₩3,795 | -4.07% | 18.5만 |
|---|
| 2025.12.11 | ₩4,076 | ₩4,224 | ₩3,915 | ₩3,982 | -2.30% | 6만 |
|---|
| 2025.12.10 | ₩4,103 | ₩4,189 | ₩3,883 | ₩4,157 | +1.31% | 5.4만 |
|---|
| 2025.12.09 | ₩4,197 | ₩4,310 | ₩3,848 | ₩4,197 | 0.00% | 11.8만 |
|---|
| 2025.12.08 | ₩4,519 | ₩4,519 | ₩4,123 | ₩4,214 | -6.74% | 6.4만 |
|---|
| 2025.12.05 | ₩4,438 | ₩4,546 | ₩4,371 | ₩4,412 | -0.60% | 2.9만 |
|---|
| 2025.12.04 | ₩4,532 | ₩4,626 | ₩4,398 | ₩4,452 | -1.78% | 6.6만 |
|---|
| 2025.12.03 | ₩4,693 | ₩4,693 | ₩4,465 | ₩4,572 | -2.57% | 6.1만 |
|---|
| 2025.12.02 | ₩4,572 | ₩4,733 | ₩4,398 | ₩4,689 | +2.55% | 7만 |
|---|
| 2025.12.01 | ₩4,626 | ₩4,814 | ₩4,398 | ₩4,626 | 0.00% | 16.3만 |
|---|
| 2025.11.28 | ₩4,693 | ₩4,827 | ₩4,519 | ₩4,666 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩4,398 | ₩4,747 | ₩4,398 | ₩4,519 | +2.74% | 9.8만 |
|---|
| 2025.11.25 | ₩4,157 | ₩4,613 | ₩4,037 | ₩4,385 | +5.48% | 23.2만 |
|---|
| 2025.11.24 | ₩4,197 | ₩4,277 | ₩4,076 | ₩4,076 | -2.88% | 4.3만 |
|---|
| 2025.11.21 | ₩4,331 | ₩4,424 | ₩4,090 | ₩4,277 | -1.24% | 9.5만 |
|---|
| 2025.11.20 | ₩4,358 | ₩4,425 | ₩4,291 | ₩4,291 | -1.54% | 14.9만 |
|---|
| 2025.11.19 | ₩4,304 | ₩4,532 | ₩4,304 | ₩4,304 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩4,626 | ₩4,684 | ₩4,358 | ₩4,371 | -5.51% | 7.4만 |
|---|
| 2025.11.17 | ₩5,028 | ₩5,028 | ₩4,425 | ₩4,546 | -9.60% | 16.8만 |
|---|
| 2025.11.14 | ₩4,425 | ₩5,028 | ₩4,240 | ₩4,961 | +12.12% | 27만 |
|---|
| 2025.11.13 | ₩4,760 | ₩5,230 | ₩4,137 | ₩5,095 | +7.04% | 91만 |
|---|