시장 데이터를 불러오는 중
전체 종목
Neighborhood Intelligence, Inc. - Common Stock 과거 주가
Neighborhood Intelligence, Inc. - Common Stock · NXH · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neighborhood Intelligence, Inc. - Common Stock · NXH · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,306 | ₩2,320 | ₩2,186 | ₩2,266 | -1.74% | 421.9만 |
| 2026.10.08 | ₩2,347 | ₩2,360 | ₩2,199 | ₩2,306 | -1.71% | 763.3만 |
| 2026.10.07 | ₩2,427 | ₩2,440 | ₩2,280 | ₩2,387 | -1.66% | 733.1만 |
| 2026.10.06 | ₩2,749 | ₩2,749 | ₩2,333 | ₩2,454 | -10.73% | 1804.7만 |
| 2026.10.05 | ₩3,486 | ₩3,486 | ₩2,709 | ₩2,762 | -20.77% | 1179.8만 |
| 2026.10.02 | ₩3,915 | ₩3,956 | ₩3,607 | ₩3,701 | -5.48% | 238.2만 |
| 2026.10.01 | ₩3,889 | ₩3,929 | ₩3,701 | ₩3,795 | -2.41% | 271.1만 |
| 2026.09.30 | ₩4,050 | ₩4,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,929 |
| ₩3,942 |
| -2.65% |
| 244만 |
| 2026.09.29 | ₩4,117 | ₩4,210 | ₩3,982 | ₩4,009 | -2.61% | 270.4만 |
|---|
| 2026.09.28 | ₩4,371 | ₩4,385 | ₩4,023 | ₩4,143 | -5.21% | 386.2만 |
|---|
| 2026.09.25 | ₩4,653 | ₩4,707 | ₩4,371 | ₩4,385 | -5.76% | 221만 |
|---|
| 2026.09.24 | ₩4,425 | ₩4,492 | ₩4,371 | ₩4,425 | 0.00% | 237만 |
|---|
| 2026.09.23 | ₩4,680 | ₩4,680 | ₩4,425 | ₩4,492 | -4.01% | 277.8만 |
|---|
| 2026.09.22 | ₩4,787 | ₩4,827 | ₩4,626 | ₩4,747 | -0.84% | 317.2만 |
|---|
| 2026.09.21 | ₩4,693 | ₩4,787 | ₩4,653 | ₩4,680 | -0.29% | 259.7만 |
|---|
| 2026.09.18 | ₩4,519 | ₩4,774 | ₩4,519 | ₩4,653 | +2.97% | 424.8만 |
|---|
| 2026.09.17 | ₩4,693 | ₩4,760 | ₩4,479 | ₩4,519 | -3.71% | 208만 |
|---|
| 2026.09.16 | ₩4,626 | ₩4,626 | ₩4,371 | ₩4,479 | -3.19% | 199.8만 |
|---|
| 2026.09.15 | ₩4,814 | ₩4,814 | ₩4,519 | ₩4,546 | -5.57% | 295.8만 |
|---|
| 2026.09.14 | ₩4,720 | ₩5,015 | ₩4,720 | ₩4,854 | +2.84% | 270.2만 |
|---|
| 2026.09.11 | ₩4,827 | ₩4,894 | ₩4,760 | ₩4,800 | -0.56% | 219.4만 |
|---|
| 2026.09.10 | ₩5,028 | ₩5,095 | ₩4,693 | ₩4,760 | -5.33% | 338.6만 |
|---|
| 2026.09.09 | ₩5,055 | ₩5,310 | ₩5,028 | ₩5,122 | +1.33% | 270.3만 |
|---|
| 2026.09.08 | ₩5,203 | ₩5,323 | ₩5,109 | ₩5,162 | -0.77% | 190.6만 |
|---|
| 2026.09.04 | ₩5,162 | ₩5,364 | ₩5,136 | ₩5,297 | +2.60% | 137.7만 |
|---|
| 2026.09.03 | ₩5,176 | ₩5,471 | ₩5,162 | ₩5,216 | +0.78% | 237.6만 |
|---|
| 2026.09.02 | ₩4,935 | ₩5,216 | ₩4,935 | ₩5,122 | +3.80% | 331.2만 |
|---|
| 2026.09.01 | ₩5,216 | ₩5,230 | ₩4,720 | ₩4,948 | -5.14% | 337.3만 |
|---|
| 2026.08.31 | ₩5,377 | ₩5,484 | ₩5,176 | ₩5,270 | -2.00% | 233.9만 |
|---|
| 2026.08.28 | ₩5,270 | ₩5,364 | ₩5,230 | ₩5,270 | 0.00% | 128.6만 |
|---|
| 2026.08.27 | ₩5,390 | ₩5,498 | ₩5,230 | ₩5,283 | -1.99% | 154만 |
|---|
| 2026.08.26 | ₩5,390 | ₩5,390 | ₩5,243 | ₩5,377 | -0.25% | 136.8만 |
|---|
| 2026.08.25 | ₩5,270 | ₩5,471 | ₩5,189 | ₩5,444 | +3.31% | 193.9만 |
|---|
| 2026.08.24 | ₩5,525 | ₩5,525 | ₩5,136 | ₩5,230 | -5.34% | 266.1만 |
|---|
| 2026.08.21 | ₩5,659 | ₩5,699 | ₩5,538 | ₩5,565 | -1.66% | 137.5만 |
|---|
| 2026.08.20 | ₩5,659 | ₩5,766 | ₩5,484 | ₩5,592 | -1.18% | 216.3만 |
|---|
| 2026.08.19 | ₩5,712 | ₩5,833 | ₩5,538 | ₩5,726 | +0.23% | 219.4만 |
|---|
| 2026.08.18 | ₩5,699 | ₩5,873 | ₩5,592 | ₩5,712 | +0.24% | 153.2만 |
|---|
| 2026.08.17 | ₩6,101 | ₩6,101 | ₩5,618 | ₩5,739 | -5.93% | 118.2만 |
|---|
| 2026.08.14 | ₩6,088 | ₩6,101 | ₩5,779 | ₩5,833 | -4.19% | 155.7만 |
|---|
| 2026.08.13 | ₩5,752 | ₩6,101 | ₩5,699 | ₩5,954 | +3.50% | 240.7만 |
|---|
| 2026.08.12 | ₩5,739 | ₩5,873 | ₩5,605 | ₩5,672 | -1.17% | 294만 |
|---|
| 2026.08.11 | ₩5,980 | ₩6,061 | ₩5,712 | ₩5,726 | -4.26% | 235.6만 |
|---|
| 2026.08.10 | ₩6,289 | ₩6,410 | ₩5,940 | ₩5,954 | -5.33% | 300.4만 |
|---|
| 2026.08.07 | ₩6,047 | ₩6,436 | ₩6,021 | ₩6,222 | +2.88% | 287.6만 |
|---|
| 2026.08.06 | ₩6,637 | ₩6,637 | ₩5,927 | ₩6,034 | -9.09% | 431.4만 |
|---|
| 2026.08.05 | ₩6,490 | ₩6,597 | ₩5,900 | ₩6,195 | -4.55% | 885.9만 |
|---|
| 2026.08.04 | ₩7,348 | ₩7,697 | ₩7,294 | ₩7,455 | +1.46% | 349.7만 |
|---|
| 2026.08.03 | ₩7,040 | ₩7,174 | ₩6,879 | ₩7,134 | +1.33% | 203.8만 |
|---|
| 2026.07.31 | ₩6,678 | ₩6,865 | ₩6,611 | ₩6,772 | +1.41% | 176만 |
|---|
| 2026.07.30 | ₩6,758 | ₩6,798 | ₩6,624 | ₩6,637 | -1.79% | 151.2만 |
|---|
| 2026.07.29 | ₩6,906 | ₩6,959 | ₩6,637 | ₩6,745 | -2.33% | 201만 |
|---|
| 2026.07.28 | ₩7,107 | ₩7,241 | ₩6,892 | ₩7,080 | -0.38% | 190.4만 |
|---|
| 2026.07.27 | ₩6,772 | ₩7,227 | ₩6,772 | ₩7,201 | +6.34% | 158.4만 |
|---|
| 2026.07.24 | ₩6,691 | ₩6,906 | ₩6,544 | ₩6,651 | -0.60% | 158.7만 |
|---|
| 2026.07.23 | ₩6,772 | ₩6,772 | ₩6,396 | ₩6,624 | -2.18% | 237.9만 |
|---|
| 2026.07.22 | ₩6,906 | ₩7,040 | ₩6,812 | ₩6,906 | 0.00% | 144.9만 |
|---|
| 2026.07.21 | ₩6,812 | ₩7,013 | ₩6,731 | ₩6,973 | +2.36% | 202.7만 |
|---|
| 2026.07.20 | ₩6,852 | ₩6,879 | ₩6,544 | ₩6,718 | -1.96% | 152.5만 |
|---|
| 2026.07.17 | ₩6,879 | ₩6,999 | ₩6,624 | ₩6,745 | -1.95% | 192.4만 |
|---|
| 2026.07.16 | ₩7,053 | ₩7,375 | ₩6,906 | ₩6,946 | -1.52% | 109.5만 |
|---|
| 2026.07.15 | ₩6,839 | ₩7,187 | ₩6,839 | ₩7,174 | +4.90% | 160.4만 |
|---|
| 2026.07.14 | ₩6,839 | ₩7,040 | ₩6,758 | ₩6,906 | +0.98% | 179.7만 |
|---|
| 2026.07.13 | ₩7,013 | ₩7,254 | ₩6,597 | ₩6,731 | -4.02% | 261.2만 |
|---|
| 2026.07.10 | ₩7,375 | ₩7,469 | ₩6,879 | ₩7,026 | -4.73% | 221.1만 |
|---|
| 2026.07.09 | ₩7,214 | ₩7,549 | ₩7,160 | ₩7,362 | +2.04% | 307.4만 |
|---|
| 2026.07.08 | ₩7,442 | ₩7,442 | ₩6,946 | ₩7,201 | -3.24% | 182.4만 |
|---|
| 2026.07.07 | ₩7,509 | ₩7,589 | ₩7,375 | ₩7,469 | -0.54% | 155만 |
|---|
| 2026.07.06 | ₩7,804 | ₩7,871 | ₩7,375 | ₩7,455 | -4.47% | 257만 |
|---|
| 2026.07.02 | ₩8,421 | ₩8,474 | ₩7,643 | ₩7,817 | -7.17% | 372.3만 |
|---|
| 2026.07.01 | ₩7,817 | ₩8,783 | ₩7,710 | ₩8,340 | +6.69% | 478.6만 |
|---|
| 2026.06.30 | ₩8,032 | ₩8,126 | ₩7,670 | ₩7,764 | -3.34% | 294.3만 |
|---|
| 2026.06.29 | ₩8,354 | ₩8,515 | ₩7,817 | ₩8,059 | -3.53% | 260.7만 |
|---|
| 2026.06.26 | ₩8,381 | ₩8,582 | ₩8,045 | ₩8,434 | +0.64% | 429.2만 |
|---|
| 2026.06.25 | ₩8,984 | ₩9,172 | ₩8,434 | ₩8,461 | -5.82% | 243.9만 |
|---|
| 2026.06.24 | ₩8,904 | ₩9,534 | ₩8,890 | ₩8,984 | +0.90% | 373.1만 |
|---|
| 2026.06.23 | ₩7,965 | ₩8,997 | ₩7,871 | ₩8,863 | +11.28% | 440.2만 |
|---|
| 2026.06.22 | ₩7,952 | ₩8,421 | ₩7,817 | ₩7,817 | -1.69% | 264.4만 |
|---|
| 2026.06.18 | ₩7,750 | ₩8,434 | ₩7,724 | ₩7,952 | +2.60% | 343.9만 |
|---|
| 2026.06.17 | ₩7,308 | ₩8,367 | ₩7,281 | ₩7,589 | +3.85% | 518.3만 |
|---|
| 2026.06.16 | ₩8,179 | ₩8,716 | ₩7,978 | ₩8,072 | -1.31% | 205.7만 |
|---|
| 2026.06.15 | ₩8,179 | ₩8,743 | ₩7,938 | ₩8,179 | 0.00% | 348.3만 |
|---|
| 2026.06.12 | ₩7,871 | ₩8,367 | ₩7,871 | ₩7,884 | +0.17% | 123.7만 |
|---|
| 2026.06.11 | ₩7,496 | ₩7,992 | ₩7,362 | ₩7,992 | +6.62% | 193.5만 |
|---|
| 2026.06.10 | ₩7,657 | ₩7,992 | ₩7,388 | ₩7,442 | -2.80% | 169.5만 |
|---|
| 2026.06.09 | ₩7,429 | ₩7,938 | ₩7,201 | ₩7,804 | +5.05% | 438.7만 |
|---|
| 2026.06.08 | ₩7,858 | ₩7,925 | ₩7,335 | ₩7,348 | -6.48% | 163.2만 |
|---|
| 2026.06.05 | ₩8,179 | ₩8,247 | ₩7,589 | ₩7,831 | -4.26% | 204.5만 |
|---|
| 2026.06.04 | ₩8,394 | ₩8,676 | ₩8,354 | ₩8,354 | -0.48% | 128.1만 |
|---|
| 2026.06.03 | ₩8,501 | ₩8,501 | ₩8,059 | ₩8,300 | -2.37% | 173.3만 |
|---|
| 2026.06.02 | ₩8,528 | ₩9,011 | ₩8,367 | ₩8,676 | +1.73% | 240.4만 |
|---|
| 2026.06.01 | ₩8,193 | ₩8,676 | ₩8,086 | ₩8,461 | +3.27% | 392.6만 |
|---|
| 2026.05.29 | ₩8,609 | ₩8,743 | ₩8,166 | ₩8,220 | -4.52% | 408.7만 |
|---|
| 2026.05.28 | ₩8,515 | ₩8,823 | ₩8,394 | ₩8,609 | +1.10% | 189.3만 |
|---|
| 2026.05.27 | ₩8,032 | ₩8,837 | ₩8,019 | ₩8,582 | +6.84% | 343.5만 |
|---|
| 2026.05.26 | ₩7,643 | ₩8,032 | ₩7,576 | ₩8,019 | +4.91% | 250.6만 |
|---|
| 2026.05.22 | ₩7,657 | ₩7,978 | ₩7,415 | ₩7,509 | -1.93% | 176.3만 |
|---|
| 2026.05.21 | ₩6,946 | ₩7,750 | ₩6,932 | ₩7,683 | +10.62% | 319.7만 |
|---|
| 2026.05.20 | ₩6,101 | ₩7,093 | ₩6,047 | ₩7,053 | +15.60% | 483만 |
|---|
| 2026.05.19 | ₩6,222 | ₩6,222 | ₩6,021 | ₩6,141 | -1.29% | 200.6만 |
|---|
| 2026.05.18 | ₩6,061 | ₩6,302 | ₩5,980 | ₩6,195 | +2.21% | 256.1만 |
|---|
| 2026.05.15 | ₩6,128 | ₩6,289 | ₩6,074 | ₩6,128 | 0.00% | 187.9만 |
|---|
| 2026.05.14 | ₩6,436 | ₩6,530 | ₩6,182 | ₩6,289 | -2.29% | 190.4만 |
|---|
| 2026.05.13 | ₩6,289 | ₩6,450 | ₩6,195 | ₩6,342 | +0.85% | 182.1만 |
|---|
| 2026.05.12 | ₩6,450 | ₩6,557 | ₩6,249 | ₩6,289 | -2.49% | 239.9만 |
|---|
| 2026.05.11 | ₩6,906 | ₩7,040 | ₩6,570 | ₩6,570 | -4.85% | 236.1만 |
|---|
| 2026.05.08 | ₩7,187 | ₩7,201 | ₩6,919 | ₩7,107 | -1.12% | 165.6만 |
|---|
| 2026.05.07 | ₩7,201 | ₩7,335 | ₩6,999 | ₩7,187 | -0.19% | 199.1만 |
|---|
| 2026.05.06 | ₩6,812 | ₩7,093 | ₩6,705 | ₩7,080 | +3.94% | 236.7만 |
|---|
| 2026.05.05 | ₩7,040 | ₩7,107 | ₩6,664 | ₩6,678 | -5.14% | 281.1만 |
|---|
| 2026.05.04 | ₩7,241 | ₩7,509 | ₩6,973 | ₩6,973 | -3.70% | 259.1만 |
|---|
| 2026.05.01 | ₩6,664 | ₩7,482 | ₩6,651 | ₩7,294 | +9.46% | 587.7만 |
|---|
| 2026.04.30 | ₩6,463 | ₩6,785 | ₩6,289 | ₩6,570 | +1.66% | 348.9만 |
|---|
| 2026.04.29 | ₩6,396 | ₩6,892 | ₩6,262 | ₩6,463 | +1.05% | 658.5만 |
|---|
| 2026.04.28 | ₩9,547 | ₩10,325 | ₩6,222 | ₩6,356 | -33.43% | 4307.5만 |
|---|
| 2026.04.27 | ₩7,536 | ₩7,898 | ₩7,147 | ₩7,160 | -4.98% | 1362.3만 |
|---|
| 2026.04.24 | ₩7,536 | ₩7,630 | ₩7,415 | ₩7,522 | -0.18% | 103.2만 |
|---|
| 2026.04.23 | ₩7,911 | ₩7,911 | ₩7,227 | ₩7,402 | -6.44% | 146.1만 |
|---|
| 2026.04.22 | ₩8,045 | ₩8,206 | ₩7,938 | ₩8,019 | -0.33% | 137.7만 |
|---|
| 2026.04.21 | ₩8,139 | ₩8,381 | ₩7,831 | ₩7,911 | -2.80% | 150.1만 |
|---|
| 2026.04.20 | ₩7,589 | ₩8,407 | ₩7,522 | ₩8,233 | +8.48% | 198.3만 |
|---|
| 2026.04.17 | ₩7,294 | ₩7,817 | ₩7,201 | ₩7,697 | +5.51% | 300.3만 |
|---|
| 2026.04.16 | ₩7,174 | ₩7,174 | ₩6,892 | ₩6,986 | -2.62% | 139.7만 |
|---|
| 2026.04.15 | ₩6,705 | ₩7,241 | ₩6,624 | ₩7,080 | +5.60% | 311.9만 |
|---|
| 2026.04.14 | ₩6,302 | ₩6,678 | ₩6,289 | ₩6,611 | +4.89% | 172.5만 |
|---|
| 2026.04.13 | ₩6,182 | ₩6,316 | ₩6,007 | ₩6,208 | +0.43% | 146.3만 |
|---|
| 2026.04.10 | ₩6,463 | ₩6,544 | ₩6,155 | ₩6,289 | -2.70% | 132.6만 |
|---|
| 2026.04.09 | ₩6,316 | ₩6,517 | ₩6,101 | ₩6,410 | +1.49% | 207.4만 |
|---|
| 2026.04.08 | ₩6,410 | ₩6,892 | ₩6,302 | ₩6,463 | +0.84% | 275.7만 |
|---|
| 2026.04.07 | ₩6,168 | ₩6,235 | ₩5,712 | ₩5,833 | -5.43% | 214.8만 |
|---|
| 2026.04.06 | ₩6,168 | ₩6,517 | ₩6,168 | ₩6,262 | +1.52% | 183.1만 |
|---|
| 2026.04.02 | ₩6,101 | ₩6,356 | ₩5,806 | ₩6,195 | +1.54% | 200.4만 |
|---|
| 2026.04.01 | ₩6,289 | ₩6,450 | ₩6,195 | ₩6,249 | -0.64% | 86.1만 |
|---|
| 2026.03.31 | ₩6,074 | ₩6,369 | ₩6,021 | ₩6,222 | +2.43% | 110만 |
|---|
| 2026.03.30 | ₩5,900 | ₩6,074 | ₩5,793 | ₩5,860 | -0.68% | 175.2만 |
|---|
| 2026.03.27 | ₩6,034 | ₩6,074 | ₩5,779 | ₩5,860 | -2.89% | 205.5만 |
|---|
| 2026.03.26 | ₩6,342 | ₩6,503 | ₩6,128 | ₩6,155 | -2.96% | 108.5만 |
|---|
| 2026.03.25 | ₩6,410 | ₩6,503 | ₩6,275 | ₩6,436 | +0.42% | 104만 |
|---|
| 2026.03.24 | ₩6,329 | ₩6,410 | ₩6,195 | ₩6,262 | -1.06% | 104.6만 |
|---|
| 2026.03.23 | ₩6,450 | ₩6,611 | ₩6,289 | ₩6,436 | -0.21% | 170만 |
|---|
| 2026.03.20 | ₩6,369 | ₩6,436 | ₩6,195 | ₩6,262 | -1.68% | 113.1만 |
|---|
| 2026.03.19 | ₩6,436 | ₩6,611 | ₩6,208 | ₩6,410 | -0.42% | 146.9만 |
|---|
| 2026.03.18 | ₩6,611 | ₩6,772 | ₩6,463 | ₩6,544 | -1.01% | 169.3만 |
|---|
| 2026.03.17 | ₩6,544 | ₩6,772 | ₩6,544 | ₩6,637 | +1.43% | 93.3만 |
|---|
| 2026.03.16 | ₩6,664 | ₩6,839 | ₩6,503 | ₩6,517 | -2.21% | 123.3만 |
|---|
| 2026.03.13 | ₩6,517 | ₩6,839 | ₩6,450 | ₩6,570 | +0.82% | 190.4만 |
|---|
| 2026.03.12 | ₩6,436 | ₩6,436 | ₩6,141 | ₩6,168 | -4.17% | 251.6만 |
|---|
| 2026.03.11 | ₩6,624 | ₩6,705 | ₩6,356 | ₩6,530 | -1.42% | 180.7만 |
|---|
| 2026.03.10 | ₩6,785 | ₩6,906 | ₩6,570 | ₩6,584 | -2.96% | 161.8만 |
|---|
| 2026.03.09 | ₩6,584 | ₩6,892 | ₩6,329 | ₩6,825 | +3.67% | 183.1만 |
|---|
| 2026.03.06 | ₩6,798 | ₩6,839 | ₩6,544 | ₩6,718 | -1.18% | 140.4만 |
|---|
| 2026.03.05 | ₩6,731 | ₩7,080 | ₩6,691 | ₩6,986 | +3.78% | 145만 |
|---|
| 2026.03.04 | ₩6,906 | ₩7,107 | ₩6,785 | ₩6,825 | -1.17% | 113.9만 |
|---|
| 2026.03.03 | ₩6,705 | ₩6,959 | ₩6,463 | ₩6,785 | +1.20% | 215.3만 |
|---|
| 2026.03.02 | ₩6,865 | ₩7,201 | ₩6,852 | ₩6,946 | +1.17% | 117.2만 |
|---|
| 2026.02.27 | ₩7,402 | ₩7,429 | ₩6,973 | ₩7,147 | -3.44% | 171.4만 |
|---|
| 2026.02.26 | ₩7,844 | ₩8,005 | ₩7,415 | ₩7,509 | -4.27% | 190.3만 |
|---|
| 2026.02.25 | ₩7,335 | ₩7,965 | ₩7,321 | ₩7,670 | +4.57% | 281.5만 |
|---|
| 2026.02.24 | ₩7,134 | ₩7,992 | ₩7,026 | ₩7,375 | +3.38% | 429.7만 |
|---|
| 2026.02.23 | ₩6,906 | ₩6,919 | ₩6,691 | ₩6,798 | -1.55% | 187.6만 |
|---|
| 2026.02.20 | ₩6,839 | ₩7,415 | ₩6,785 | ₩7,013 | +2.55% | 224만 |
|---|
| 2026.02.19 | ₩6,651 | ₩6,932 | ₩6,477 | ₩6,919 | +4.03% | 117.2만 |
|---|
| 2026.02.18 | ₩6,597 | ₩6,946 | ₩6,570 | ₩6,758 | +2.44% | 154.8만 |
|---|
| 2026.02.17 | ₩6,637 | ₩6,745 | ₩6,544 | ₩6,691 | +0.81% | 120.9만 |
|---|
| 2026.02.13 | ₩6,691 | ₩6,906 | ₩6,557 | ₩6,691 | 0.00% | 152.9만 |
|---|
| 2026.02.12 | ₩7,053 | ₩7,093 | ₩6,436 | ₩6,530 | -7.41% | 230.8만 |
|---|
| 2026.02.11 | ₩7,348 | ₩7,482 | ₩6,812 | ₩6,999 | -4.74% | 167.7만 |
|---|
| 2026.02.10 | ₩7,415 | ₩7,938 | ₩7,227 | ₩7,227 | -2.53% | 255만 |
|---|
| 2026.02.09 | ₩7,187 | ₩7,522 | ₩7,080 | ₩7,402 | +2.99% | 168.9만 |
|---|
| 2026.02.06 | ₩7,026 | ₩7,442 | ₩6,879 | ₩7,335 | +4.39% | 185.4만 |
|---|
| 2026.02.05 | ₩7,375 | ₩7,429 | ₩6,892 | ₩6,919 | -6.18% | 199만 |
|---|
| 2026.02.04 | ₩8,112 | ₩8,112 | ₩7,402 | ₩7,536 | -7.11% | 200.5만 |
|---|
| 2026.02.03 | ₩8,206 | ₩8,528 | ₩7,670 | ₩8,019 | -2.29% | 217.1만 |
|---|
| 2026.02.02 | ₩7,952 | ₩8,595 | ₩7,844 | ₩8,220 | +3.37% | 189.8만 |
|---|
| 2026.01.30 | ₩8,247 | ₩8,448 | ₩7,911 | ₩7,925 | -3.90% | 189.3만 |
|---|
| 2026.01.29 | ₩8,716 | ₩8,796 | ₩8,273 | ₩8,434 | -3.23% | 124.6만 |
|---|
| 2026.01.28 | ₩9,024 | ₩9,064 | ₩8,716 | ₩8,743 | -3.12% | 166.9만 |
|---|
| 2026.01.27 | ₩9,132 | ₩9,279 | ₩8,756 | ₩8,904 | -2.50% | 134.3만 |
|---|
| 2026.01.26 | ₩9,105 | ₩9,279 | ₩8,930 | ₩9,132 | +0.29% | 121.8만 |
|---|
| 2026.01.23 | ₩9,842 | ₩9,963 | ₩9,145 | ₩9,212 | -6.40% | 186.2만 |
|---|
| 2026.01.22 | ₩9,587 | ₩10,352 | ₩9,587 | ₩9,949 | +3.78% | 287.4만 |
|---|
| 2026.01.21 | ₩9,453 | ₩9,574 | ₩9,051 | ₩9,427 | -0.28% | 131.1만 |
|---|
| 2026.01.20 | ₩9,306 | ₩9,735 | ₩9,185 | ₩9,346 | +0.43% | 177.1만 |
|---|
| 2026.01.16 | ₩9,601 | ₩9,923 | ₩9,359 | ₩9,735 | +1.40% | 151.4만 |
|---|
| 2026.01.15 | ₩9,145 | ₩9,909 | ₩9,145 | ₩9,654 | +5.57% | 193.6만 |
|---|
| 2026.01.14 | ₩8,850 | ₩9,145 | ₩8,783 | ₩9,145 | +3.33% | 150.7만 |
|---|
| 2026.01.13 | ₩8,863 | ₩9,024 | ₩8,622 | ₩8,944 | +0.91% | 210만 |
|---|
| 2026.01.12 | ₩9,212 | ₩9,212 | ₩8,796 | ₩8,850 | -3.93% | 156.8만 |
|---|
| 2026.01.09 | ₩9,078 | ₩9,547 | ₩8,810 | ₩9,185 | +1.18% | 226.1만 |
|---|
| 2026.01.08 | ₩7,884 | ₩9,319 | ₩7,884 | ₩8,984 | +13.95% | 406.9만 |
|---|
| 2026.01.07 | ₩8,434 | ₩8,568 | ₩7,911 | ₩8,005 | -5.09% | 177.8만 |
|---|
| 2026.01.06 | ₩8,394 | ₩8,595 | ₩8,112 | ₩8,421 | +0.32% | 238.5만 |
|---|
| 2026.01.05 | ₩8,542 | ₩8,783 | ₩7,992 | ₩8,381 | -1.88% | 320.6만 |
|---|
| 2026.01.02 | ₩7,415 | ₩8,086 | ₩7,388 | ₩7,925 | +6.87% | 215.4만 |
|---|
| 2025.12.31 | ₩7,348 | ₩7,375 | ₩7,254 | ₩7,321 | -0.36% | 194.1만 |
|---|
| 2025.12.30 | ₩7,335 | ₩7,522 | ₩7,214 | ₩7,362 | +0.37% | 221.9만 |
|---|
| 2025.12.29 | ₩7,482 | ₩7,589 | ₩7,268 | ₩7,348 | -1.79% | 152.6만 |
|---|
| 2025.12.26 | ₩7,482 | ₩7,576 | ₩7,402 | ₩7,576 | +1.25% | 131.7만 |
|---|
| 2025.12.24 | ₩7,455 | ₩7,589 | ₩7,429 | ₩7,509 | +0.72% | 61.1만 |
|---|
| 2025.12.23 | ₩7,563 | ₩7,697 | ₩7,415 | ₩7,603 | +0.53% | 174.4만 |
|---|
| 2025.12.22 | ₩8,153 | ₩8,287 | ₩7,670 | ₩7,737 | -5.10% | 182.8만 |
|---|
| 2025.12.19 | ₩8,247 | ₩8,327 | ₩8,032 | ₩8,072 | -2.11% | 359만 |
|---|
| 2025.12.18 | ₩8,568 | ₩8,783 | ₩8,166 | ₩8,273 | -3.44% | 142.6만 |
|---|
| 2025.12.17 | ₩8,622 | ₩8,904 | ₩8,260 | ₩8,314 | -3.58% | 171.4만 |
|---|
| 2025.12.16 | ₩8,434 | ₩8,769 | ₩8,314 | ₩8,662 | +2.70% | 150.5만 |
|---|
| 2025.12.15 | ₩8,555 | ₩8,729 | ₩8,179 | ₩8,381 | -2.04% | 170만 |
|---|
| 2025.12.12 | ₩8,515 | ₩8,823 | ₩8,287 | ₩8,488 | -0.31% | 168.4만 |
|---|
| 2025.12.11 | ₩8,689 | ₩8,769 | ₩8,448 | ₩8,568 | -1.39% | 118.3만 |
|---|
| 2025.12.10 | ₩8,045 | ₩8,796 | ₩7,965 | ₩8,595 | +6.83% | 216.9만 |
|---|
| 2025.12.09 | ₩7,992 | ₩8,273 | ₩7,911 | ₩8,193 | +2.52% | 246.8만 |
|---|
| 2025.12.08 | ₩8,689 | ₩8,769 | ₩8,059 | ₩8,086 | -6.94% | 169.7만 |
|---|
| 2025.12.05 | ₩8,702 | ₩9,105 | ₩8,327 | ₩8,474 | -2.62% | 154.6만 |
|---|
| 2025.12.04 | ₩8,850 | ₩9,038 | ₩8,595 | ₩8,756 | -1.06% | 179만 |
|---|
| 2025.12.03 | ₩8,086 | ₩8,904 | ₩7,965 | ₩8,837 | +9.29% | 210.8만 |
|---|
| 2025.12.02 | ₩7,764 | ₩8,193 | ₩7,616 | ₩8,032 | +3.45% | 165.1만 |
|---|
| 2025.12.01 | ₩7,831 | ₩8,072 | ₩7,764 | ₩7,804 | -0.34% | 164.2만 |
|---|
| 2025.11.28 | ₩7,844 | ₩8,126 | ₩7,791 | ₩8,072 | +2.91% | 132.7만 |
|---|
| 2025.11.26 | ₩7,563 | ₩8,059 | ₩7,469 | ₩7,831 | +3.55% | 181.2만 |
|---|
| 2025.11.25 | ₩7,697 | ₩8,005 | ₩7,589 | ₩7,616 | -1.05% | 198.9만 |
|---|
| 2025.11.24 | ₩7,576 | ₩7,670 | ₩7,335 | ₩7,549 | -0.35% | 175만 |
|---|
| 2025.11.21 | ₩7,522 | ₩7,844 | ₩7,375 | ₩7,455 | -0.89% | 282.3만 |
|---|
| 2025.11.20 | ₩7,858 | ₩7,978 | ₩7,402 | ₩7,442 | -5.29% | 188.9만 |
|---|
| 2025.11.19 | ₩7,737 | ₩8,247 | ₩7,643 | ₩7,670 | -0.87% | 191.6만 |
|---|
| 2025.11.18 | ₩7,549 | ₩8,072 | ₩7,482 | ₩7,911 | +4.80% | 218.1만 |
|---|
| 2025.11.17 | ₩8,005 | ₩8,032 | ₩7,509 | ₩7,750 | -3.18% | 235.3만 |
|---|
| 2025.11.14 | ₩8,300 | ₩8,394 | ₩8,045 | ₩8,086 | -2.58% | 233.4만 |
|---|
| 2025.11.13 | ₩9,051 | ₩9,158 | ₩8,474 | ₩8,542 | -5.63% | 182.6만 |
|---|
| 2025.11.12 | ₩9,641 | ₩9,748 | ₩8,984 | ₩9,064 | -5.98% | 230.6만 |
|---|
| 2025.11.11 | ₩9,574 | ₩9,708 | ₩9,413 | ₩9,574 | 0.00% | 117.4만 |
|---|
| 2025.11.10 | ₩9,587 | ₩9,708 | ₩9,319 | ₩9,561 | -0.28% | 139.9만 |
|---|
| 2025.11.07 | ₩8,810 | ₩9,480 | ₩8,783 | ₩9,373 | +6.39% | 141.7만 |
|---|
| 2025.11.06 | ₩9,949 | ₩9,990 | ₩8,971 | ₩9,024 | -9.30% | 238.2만 |
|---|
| 2025.11.05 | ₩9,869 | ₩10,298 | ₩9,869 | ₩9,909 | +0.41% | 158.9만 |
|---|
| 2025.11.04 | ₩9,923 | ₩10,097 | ₩9,802 | ₩9,909 | -0.14% | 126.7만 |
|---|
| 2025.11.03 | ₩10,151 | ₩10,325 | ₩9,869 | ₩10,231 | +0.79% | 191.1만 |
|---|
| 2025.10.31 | ₩10,298 | ₩10,405 | ₩9,949 | ₩10,338 | +0.39% | 197.8만 |
|---|
| 2025.10.30 | ₩10,861 | ₩10,955 | ₩10,204 | ₩10,258 | -5.56% | 179.2만 |
|---|
| 2025.10.29 | ₩11,223 | ₩11,518 | ₩10,955 | ₩10,982 | -2.15% | 167만 |
|---|
| 2025.10.28 | ₩10,432 | ₩12,108 | ₩10,392 | ₩11,250 | +7.84% | 340.7만 |
|---|
| 2025.10.27 | ₩12,068 | ₩12,309 | ₩11,384 | ₩11,532 | -4.44% | 489.1만 |
|---|
| 2025.10.24 | ₩11,465 | ₩11,880 | ₩11,411 | ₩11,492 | +0.23% | 201.6만 |
|---|
| 2025.10.23 | ₩11,062 | ₩11,492 | ₩10,888 | ₩11,277 | +1.94% | 173.3만 |
|---|
| 2025.10.22 | ₩11,183 | ₩11,197 | ₩10,714 | ₩11,049 | -1.20% | 135.6만 |
|---|
| 2025.10.21 | ₩11,384 | ₩11,652 | ₩11,062 | ₩11,237 | -1.30% | 160.5만 |
|---|
| 2025.10.20 | ₩10,727 | ₩11,639 | ₩10,660 | ₩11,438 | +6.62% | 259.2만 |
|---|
| 2025.10.17 | ₩10,486 | ₩10,834 | ₩10,446 | ₩10,553 | +0.64% | 219.3만 |
|---|
| 2025.10.16 | ₩11,237 | ₩11,398 | ₩10,513 | ₩10,660 | -5.13% | 258.6만 |
|---|
| 2025.10.15 | ₩12,229 | ₩12,336 | ₩11,036 | ₩11,103 | -9.21% | 271.5만 |
|---|
| 2025.10.14 | ₩11,237 | ₩12,336 | ₩11,062 | ₩12,108 | +7.76% | 239만 |
|---|
| 2025.10.13 | ₩12,041 | ₩12,444 | ₩11,545 | ₩11,599 | -3.67% | 254.6만 |
|---|
| 2025.10.10 | ₩13,409 | ₩13,650 | ₩11,733 | ₩11,746 | -12.40% | 292.7만 |
|---|