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 | ₩2,295 | ₩2,308 | ₩2,175 | ₩2,255 | -1.74% | 421.9만 |
| 2026.10.08 | ₩2,335 | ₩2,348 | ₩2,188 | ₩2,295 | -1.71% | 763.3만 |
| 2026.10.07 | ₩2,415 | ₩2,429 | ₩2,268 | ₩2,375 | -1.66% | 733.1만 |
| 2026.10.06 | ₩2,735 | ₩2,735 | ₩2,322 | ₩2,442 | -10.73% | 1804.7만 |
| 2026.10.05 | ₩3,469 | ₩3,469 | ₩2,695 | ₩2,749 | -20.77% | 1179.8만 |
| 2026.10.02 | ₩3,896 | ₩3,936 | ₩3,589 | ₩3,683 | -5.48% | 238.2만 |
| 2026.10.01 | ₩3,870 | ₩3,910 | ₩3,683 | ₩3,776 | -2.41% | 271.1만 |
| 2026.09.30 | ₩4,030 | ₩4,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,923 |
| -2.65% |
| 244만 |
| 2026.09.29 | ₩4,096 | ₩4,190 | ₩3,963 | ₩3,990 | -2.61% | 270.4만 |
|---|
| 2026.09.28 | ₩4,350 | ₩4,363 | ₩4,003 | ₩4,123 | -5.21% | 386.2만 |
|---|
| 2026.09.25 | ₩4,630 | ₩4,684 | ₩4,350 | ₩4,363 | -5.76% | 221만 |
|---|
| 2026.09.24 | ₩4,403 | ₩4,470 | ₩4,350 | ₩4,403 | 0.00% | 237만 |
|---|
| 2026.09.23 | ₩4,657 | ₩4,657 | ₩4,403 | ₩4,470 | -4.01% | 277.8만 |
|---|
| 2026.09.22 | ₩4,764 | ₩4,804 | ₩4,604 | ₩4,724 | -0.84% | 317.2만 |
|---|
| 2026.09.21 | ₩4,670 | ₩4,764 | ₩4,630 | ₩4,657 | -0.29% | 259.7만 |
|---|
| 2026.09.18 | ₩4,497 | ₩4,750 | ₩4,497 | ₩4,630 | +2.97% | 424.8만 |
|---|
| 2026.09.17 | ₩4,670 | ₩4,737 | ₩4,457 | ₩4,497 | -3.71% | 208만 |
|---|
| 2026.09.16 | ₩4,604 | ₩4,604 | ₩4,350 | ₩4,457 | -3.19% | 199.8만 |
|---|
| 2026.09.15 | ₩4,790 | ₩4,790 | ₩4,497 | ₩4,523 | -5.57% | 295.8만 |
|---|
| 2026.09.14 | ₩4,697 | ₩4,990 | ₩4,697 | ₩4,830 | +2.84% | 270.2만 |
|---|
| 2026.09.11 | ₩4,804 | ₩4,870 | ₩4,737 | ₩4,777 | -0.56% | 219.4만 |
|---|
| 2026.09.10 | ₩5,004 | ₩5,071 | ₩4,670 | ₩4,737 | -5.33% | 338.6만 |
|---|
| 2026.09.09 | ₩5,030 | ₩5,284 | ₩5,004 | ₩5,097 | +1.33% | 270.3만 |
|---|
| 2026.09.08 | ₩5,177 | ₩5,297 | ₩5,084 | ₩5,137 | -0.77% | 190.6만 |
|---|
| 2026.09.04 | ₩5,137 | ₩5,337 | ₩5,111 | ₩5,271 | +2.60% | 137.7만 |
|---|
| 2026.09.03 | ₩5,151 | ₩5,444 | ₩5,137 | ₩5,191 | +0.78% | 237.6만 |
|---|
| 2026.09.02 | ₩4,910 | ₩5,191 | ₩4,910 | ₩5,097 | +3.80% | 331.2만 |
|---|
| 2026.09.01 | ₩5,191 | ₩5,204 | ₩4,697 | ₩4,924 | -5.14% | 337.3만 |
|---|
| 2026.08.31 | ₩5,351 | ₩5,457 | ₩5,151 | ₩5,244 | -2.00% | 233.9만 |
|---|
| 2026.08.28 | ₩5,244 | ₩5,337 | ₩5,204 | ₩5,244 | 0.00% | 128.6만 |
|---|
| 2026.08.27 | ₩5,364 | ₩5,471 | ₩5,204 | ₩5,257 | -1.99% | 154만 |
|---|
| 2026.08.26 | ₩5,364 | ₩5,364 | ₩5,217 | ₩5,351 | -0.25% | 136.8만 |
|---|
| 2026.08.25 | ₩5,244 | ₩5,444 | ₩5,164 | ₩5,417 | +3.31% | 193.9만 |
|---|
| 2026.08.24 | ₩5,498 | ₩5,498 | ₩5,111 | ₩5,204 | -5.34% | 266.1만 |
|---|
| 2026.08.21 | ₩5,631 | ₩5,671 | ₩5,511 | ₩5,538 | -1.66% | 137.5만 |
|---|
| 2026.08.20 | ₩5,631 | ₩5,738 | ₩5,457 | ₩5,564 | -1.18% | 216.3만 |
|---|
| 2026.08.19 | ₩5,684 | ₩5,804 | ₩5,511 | ₩5,698 | +0.23% | 219.4만 |
|---|
| 2026.08.18 | ₩5,671 | ₩5,844 | ₩5,564 | ₩5,684 | +0.24% | 153.2만 |
|---|
| 2026.08.17 | ₩6,071 | ₩6,071 | ₩5,591 | ₩5,711 | -5.93% | 118.2만 |
|---|
| 2026.08.14 | ₩6,058 | ₩6,071 | ₩5,751 | ₩5,804 | -4.19% | 155.7만 |
|---|
| 2026.08.13 | ₩5,724 | ₩6,071 | ₩5,671 | ₩5,925 | +3.50% | 240.7만 |
|---|
| 2026.08.12 | ₩5,711 | ₩5,844 | ₩5,578 | ₩5,644 | -1.17% | 294만 |
|---|
| 2026.08.11 | ₩5,951 | ₩6,031 | ₩5,684 | ₩5,698 | -4.26% | 235.6만 |
|---|
| 2026.08.10 | ₩6,258 | ₩6,378 | ₩5,911 | ₩5,925 | -5.33% | 300.4만 |
|---|
| 2026.08.07 | ₩6,018 | ₩6,405 | ₩5,991 | ₩6,191 | +2.88% | 287.6만 |
|---|
| 2026.08.06 | ₩6,605 | ₩6,605 | ₩5,898 | ₩6,005 | -9.09% | 431.4만 |
|---|
| 2026.08.05 | ₩6,458 | ₩6,565 | ₩5,871 | ₩6,165 | -4.55% | 885.9만 |
|---|
| 2026.08.04 | ₩7,312 | ₩7,659 | ₩7,259 | ₩7,419 | +1.46% | 349.7만 |
|---|
| 2026.08.03 | ₩7,005 | ₩7,139 | ₩6,845 | ₩7,099 | +1.33% | 203.8만 |
|---|
| 2026.07.31 | ₩6,645 | ₩6,832 | ₩6,578 | ₩6,738 | +1.41% | 176만 |
|---|
| 2026.07.30 | ₩6,725 | ₩6,765 | ₩6,592 | ₩6,605 | -1.79% | 151.2만 |
|---|
| 2026.07.29 | ₩6,872 | ₩6,925 | ₩6,605 | ₩6,712 | -2.33% | 201만 |
|---|
| 2026.07.28 | ₩7,072 | ₩7,205 | ₩6,859 | ₩7,045 | -0.38% | 190.4만 |
|---|
| 2026.07.27 | ₩6,738 | ₩7,192 | ₩6,738 | ₩7,165 | +6.34% | 158.4만 |
|---|
| 2026.07.24 | ₩6,658 | ₩6,872 | ₩6,512 | ₩6,618 | -0.60% | 158.7만 |
|---|
| 2026.07.23 | ₩6,738 | ₩6,738 | ₩6,365 | ₩6,592 | -2.18% | 237.9만 |
|---|
| 2026.07.22 | ₩6,872 | ₩7,005 | ₩6,778 | ₩6,872 | 0.00% | 144.9만 |
|---|
| 2026.07.21 | ₩6,778 | ₩6,979 | ₩6,698 | ₩6,939 | +2.36% | 202.7만 |
|---|
| 2026.07.20 | ₩6,819 | ₩6,845 | ₩6,512 | ₩6,685 | -1.96% | 152.5만 |
|---|
| 2026.07.17 | ₩6,845 | ₩6,965 | ₩6,592 | ₩6,712 | -1.95% | 192.4만 |
|---|
| 2026.07.16 | ₩7,019 | ₩7,339 | ₩6,872 | ₩6,912 | -1.52% | 109.5만 |
|---|
| 2026.07.15 | ₩6,805 | ₩7,152 | ₩6,805 | ₩7,139 | +4.90% | 160.4만 |
|---|
| 2026.07.14 | ₩6,805 | ₩7,005 | ₩6,725 | ₩6,872 | +0.98% | 179.7만 |
|---|
| 2026.07.13 | ₩6,979 | ₩7,219 | ₩6,565 | ₩6,698 | -4.02% | 261.2만 |
|---|
| 2026.07.10 | ₩7,339 | ₩7,432 | ₩6,845 | ₩6,992 | -4.73% | 221.1만 |
|---|
| 2026.07.09 | ₩7,179 | ₩7,512 | ₩7,125 | ₩7,326 | +2.04% | 307.4만 |
|---|
| 2026.07.08 | ₩7,406 | ₩7,406 | ₩6,912 | ₩7,165 | -3.24% | 182.4만 |
|---|
| 2026.07.07 | ₩7,472 | ₩7,552 | ₩7,339 | ₩7,432 | -0.54% | 155만 |
|---|
| 2026.07.06 | ₩7,766 | ₩7,833 | ₩7,339 | ₩7,419 | -4.47% | 257만 |
|---|
| 2026.07.02 | ₩8,380 | ₩8,433 | ₩7,606 | ₩7,779 | -7.17% | 372.3만 |
|---|
| 2026.07.01 | ₩7,779 | ₩8,740 | ₩7,673 | ₩8,300 | +6.69% | 478.6만 |
|---|
| 2026.06.30 | ₩7,993 | ₩8,086 | ₩7,632 | ₩7,726 | -3.34% | 294.3만 |
|---|
| 2026.06.29 | ₩8,313 | ₩8,473 | ₩7,779 | ₩8,019 | -3.53% | 260.7만 |
|---|
| 2026.06.26 | ₩8,340 | ₩8,540 | ₩8,006 | ₩8,393 | +0.64% | 429.2만 |
|---|
| 2026.06.25 | ₩8,940 | ₩9,127 | ₩8,393 | ₩8,420 | -5.82% | 243.9만 |
|---|
| 2026.06.24 | ₩8,860 | ₩9,487 | ₩8,847 | ₩8,940 | +0.90% | 373.1만 |
|---|
| 2026.06.23 | ₩7,926 | ₩8,953 | ₩7,833 | ₩8,820 | +11.28% | 440.2만 |
|---|
| 2026.06.22 | ₩7,913 | ₩8,380 | ₩7,779 | ₩7,779 | -1.69% | 264.4만 |
|---|
| 2026.06.18 | ₩7,713 | ₩8,393 | ₩7,686 | ₩7,913 | +2.60% | 343.9만 |
|---|
| 2026.06.17 | ₩7,272 | ₩8,326 | ₩7,246 | ₩7,552 | +3.85% | 518.3만 |
|---|
| 2026.06.16 | ₩8,140 | ₩8,673 | ₩7,939 | ₩8,033 | -1.31% | 205.7만 |
|---|
| 2026.06.15 | ₩8,140 | ₩8,700 | ₩7,899 | ₩8,140 | 0.00% | 348.3만 |
|---|
| 2026.06.12 | ₩7,833 | ₩8,326 | ₩7,833 | ₩7,846 | +0.17% | 123.7만 |
|---|
| 2026.06.11 | ₩7,459 | ₩7,953 | ₩7,326 | ₩7,953 | +6.62% | 193.5만 |
|---|
| 2026.06.10 | ₩7,619 | ₩7,953 | ₩7,352 | ₩7,406 | -2.80% | 169.5만 |
|---|
| 2026.06.09 | ₩7,392 | ₩7,899 | ₩7,165 | ₩7,766 | +5.05% | 438.7만 |
|---|
| 2026.06.08 | ₩7,819 | ₩7,886 | ₩7,299 | ₩7,312 | -6.48% | 163.2만 |
|---|
| 2026.06.05 | ₩8,140 | ₩8,206 | ₩7,552 | ₩7,793 | -4.26% | 204.5만 |
|---|
| 2026.06.04 | ₩8,353 | ₩8,633 | ₩8,313 | ₩8,313 | -0.48% | 128.1만 |
|---|
| 2026.06.03 | ₩8,460 | ₩8,460 | ₩8,019 | ₩8,260 | -2.37% | 173.3만 |
|---|
| 2026.06.02 | ₩8,486 | ₩8,967 | ₩8,326 | ₩8,633 | +1.73% | 240.4만 |
|---|
| 2026.06.01 | ₩8,153 | ₩8,633 | ₩8,046 | ₩8,420 | +3.27% | 392.6만 |
|---|
| 2026.05.29 | ₩8,567 | ₩8,700 | ₩8,126 | ₩8,180 | -4.52% | 408.7만 |
|---|
| 2026.05.28 | ₩8,473 | ₩8,780 | ₩8,353 | ₩8,567 | +1.10% | 189.3만 |
|---|
| 2026.05.27 | ₩7,993 | ₩8,793 | ₩7,979 | ₩8,540 | +6.84% | 343.5만 |
|---|
| 2026.05.26 | ₩7,606 | ₩7,993 | ₩7,539 | ₩7,979 | +4.91% | 250.6만 |
|---|
| 2026.05.22 | ₩7,619 | ₩7,939 | ₩7,379 | ₩7,472 | -1.93% | 176.3만 |
|---|
| 2026.05.21 | ₩6,912 | ₩7,713 | ₩6,899 | ₩7,646 | +10.62% | 319.7만 |
|---|
| 2026.05.20 | ₩6,071 | ₩7,059 | ₩6,018 | ₩7,019 | +15.60% | 483만 |
|---|
| 2026.05.19 | ₩6,191 | ₩6,191 | ₩5,991 | ₩6,111 | -1.29% | 200.6만 |
|---|
| 2026.05.18 | ₩6,031 | ₩6,271 | ₩5,951 | ₩6,165 | +2.21% | 256.1만 |
|---|
| 2026.05.15 | ₩6,098 | ₩6,258 | ₩6,045 | ₩6,098 | 0.00% | 187.9만 |
|---|
| 2026.05.14 | ₩6,405 | ₩6,498 | ₩6,151 | ₩6,258 | -2.29% | 190.4만 |
|---|
| 2026.05.13 | ₩6,258 | ₩6,418 | ₩6,165 | ₩6,311 | +0.85% | 182.1만 |
|---|
| 2026.05.12 | ₩6,418 | ₩6,525 | ₩6,218 | ₩6,258 | -2.49% | 239.9만 |
|---|
| 2026.05.11 | ₩6,872 | ₩7,005 | ₩6,538 | ₩6,538 | -4.85% | 236.1만 |
|---|
| 2026.05.08 | ₩7,152 | ₩7,165 | ₩6,885 | ₩7,072 | -1.12% | 165.6만 |
|---|
| 2026.05.07 | ₩7,165 | ₩7,299 | ₩6,965 | ₩7,152 | -0.19% | 199.1만 |
|---|
| 2026.05.06 | ₩6,778 | ₩7,059 | ₩6,672 | ₩7,045 | +3.94% | 236.7만 |
|---|
| 2026.05.05 | ₩7,005 | ₩7,072 | ₩6,632 | ₩6,645 | -5.14% | 281.1만 |
|---|
| 2026.05.04 | ₩7,205 | ₩7,472 | ₩6,939 | ₩6,939 | -3.70% | 259.1만 |
|---|
| 2026.05.01 | ₩6,632 | ₩7,446 | ₩6,618 | ₩7,259 | +9.46% | 587.7만 |
|---|
| 2026.04.30 | ₩6,432 | ₩6,752 | ₩6,258 | ₩6,538 | +1.66% | 348.9만 |
|---|
| 2026.04.29 | ₩6,365 | ₩6,859 | ₩6,231 | ₩6,432 | +1.05% | 658.5만 |
|---|
| 2026.04.28 | ₩9,501 | ₩10,274 | ₩6,191 | ₩6,325 | -33.43% | 4307.5만 |
|---|
| 2026.04.27 | ₩7,499 | ₩7,859 | ₩7,112 | ₩7,125 | -4.98% | 1362.3만 |
|---|
| 2026.04.24 | ₩7,499 | ₩7,592 | ₩7,379 | ₩7,486 | -0.18% | 103.2만 |
|---|
| 2026.04.23 | ₩7,873 | ₩7,873 | ₩7,192 | ₩7,366 | -6.44% | 146.1만 |
|---|
| 2026.04.22 | ₩8,006 | ₩8,166 | ₩7,899 | ₩7,979 | -0.33% | 137.7만 |
|---|
| 2026.04.21 | ₩8,100 | ₩8,340 | ₩7,793 | ₩7,873 | -2.80% | 150.1만 |
|---|
| 2026.04.20 | ₩7,552 | ₩8,366 | ₩7,486 | ₩8,193 | +8.48% | 198.3만 |
|---|
| 2026.04.17 | ₩7,259 | ₩7,779 | ₩7,165 | ₩7,659 | +5.51% | 300.3만 |
|---|
| 2026.04.16 | ₩7,139 | ₩7,139 | ₩6,859 | ₩6,952 | -2.62% | 139.7만 |
|---|
| 2026.04.15 | ₩6,672 | ₩7,205 | ₩6,592 | ₩7,045 | +5.60% | 311.9만 |
|---|
| 2026.04.14 | ₩6,271 | ₩6,645 | ₩6,258 | ₩6,578 | +4.89% | 172.5만 |
|---|
| 2026.04.13 | ₩6,151 | ₩6,285 | ₩5,978 | ₩6,178 | +0.43% | 146.3만 |
|---|
| 2026.04.10 | ₩6,432 | ₩6,512 | ₩6,125 | ₩6,258 | -2.70% | 132.6만 |
|---|
| 2026.04.09 | ₩6,285 | ₩6,485 | ₩6,071 | ₩6,378 | +1.49% | 207.4만 |
|---|
| 2026.04.08 | ₩6,378 | ₩6,859 | ₩6,271 | ₩6,432 | +0.84% | 275.7만 |
|---|
| 2026.04.07 | ₩6,138 | ₩6,205 | ₩5,684 | ₩5,804 | -5.43% | 214.8만 |
|---|
| 2026.04.06 | ₩6,138 | ₩6,485 | ₩6,138 | ₩6,231 | +1.52% | 183.1만 |
|---|
| 2026.04.02 | ₩6,071 | ₩6,325 | ₩5,778 | ₩6,165 | +1.54% | 200.4만 |
|---|
| 2026.04.01 | ₩6,258 | ₩6,418 | ₩6,165 | ₩6,218 | -0.64% | 86.1만 |
|---|
| 2026.03.31 | ₩6,045 | ₩6,338 | ₩5,991 | ₩6,191 | +2.43% | 110만 |
|---|
| 2026.03.30 | ₩5,871 | ₩6,045 | ₩5,764 | ₩5,831 | -0.68% | 175.2만 |
|---|
| 2026.03.27 | ₩6,005 | ₩6,045 | ₩5,751 | ₩5,831 | -2.89% | 205.5만 |
|---|
| 2026.03.26 | ₩6,311 | ₩6,472 | ₩6,098 | ₩6,125 | -2.96% | 108.5만 |
|---|
| 2026.03.25 | ₩6,378 | ₩6,472 | ₩6,245 | ₩6,405 | +0.42% | 104만 |
|---|
| 2026.03.24 | ₩6,298 | ₩6,378 | ₩6,165 | ₩6,231 | -1.06% | 104.6만 |
|---|
| 2026.03.23 | ₩6,418 | ₩6,578 | ₩6,258 | ₩6,405 | -0.21% | 170만 |
|---|
| 2026.03.20 | ₩6,338 | ₩6,405 | ₩6,165 | ₩6,231 | -1.68% | 113.1만 |
|---|
| 2026.03.19 | ₩6,405 | ₩6,578 | ₩6,178 | ₩6,378 | -0.42% | 146.9만 |
|---|
| 2026.03.18 | ₩6,578 | ₩6,738 | ₩6,432 | ₩6,512 | -1.01% | 169.3만 |
|---|
| 2026.03.17 | ₩6,512 | ₩6,738 | ₩6,512 | ₩6,605 | +1.43% | 93.3만 |
|---|
| 2026.03.16 | ₩6,632 | ₩6,805 | ₩6,472 | ₩6,485 | -2.21% | 123.3만 |
|---|
| 2026.03.13 | ₩6,485 | ₩6,805 | ₩6,418 | ₩6,538 | +0.82% | 190.4만 |
|---|
| 2026.03.12 | ₩6,405 | ₩6,405 | ₩6,111 | ₩6,138 | -4.17% | 251.6만 |
|---|
| 2026.03.11 | ₩6,592 | ₩6,672 | ₩6,325 | ₩6,498 | -1.42% | 180.7만 |
|---|
| 2026.03.10 | ₩6,752 | ₩6,872 | ₩6,538 | ₩6,552 | -2.96% | 161.8만 |
|---|
| 2026.03.09 | ₩6,552 | ₩6,859 | ₩6,298 | ₩6,792 | +3.67% | 183.1만 |
|---|
| 2026.03.06 | ₩6,765 | ₩6,805 | ₩6,512 | ₩6,685 | -1.18% | 140.4만 |
|---|
| 2026.03.05 | ₩6,698 | ₩7,045 | ₩6,658 | ₩6,952 | +3.78% | 145만 |
|---|
| 2026.03.04 | ₩6,872 | ₩7,072 | ₩6,752 | ₩6,792 | -1.17% | 113.9만 |
|---|
| 2026.03.03 | ₩6,672 | ₩6,925 | ₩6,432 | ₩6,752 | +1.20% | 215.3만 |
|---|
| 2026.03.02 | ₩6,832 | ₩7,165 | ₩6,819 | ₩6,912 | +1.17% | 117.2만 |
|---|
| 2026.02.27 | ₩7,366 | ₩7,392 | ₩6,939 | ₩7,112 | -3.44% | 171.4만 |
|---|
| 2026.02.26 | ₩7,806 | ₩7,966 | ₩7,379 | ₩7,472 | -4.27% | 190.3만 |
|---|
| 2026.02.25 | ₩7,299 | ₩7,926 | ₩7,286 | ₩7,632 | +4.57% | 281.5만 |
|---|
| 2026.02.24 | ₩7,099 | ₩7,953 | ₩6,992 | ₩7,339 | +3.38% | 429.7만 |
|---|
| 2026.02.23 | ₩6,872 | ₩6,885 | ₩6,658 | ₩6,765 | -1.55% | 187.6만 |
|---|
| 2026.02.20 | ₩6,805 | ₩7,379 | ₩6,752 | ₩6,979 | +2.55% | 224만 |
|---|
| 2026.02.19 | ₩6,618 | ₩6,899 | ₩6,445 | ₩6,885 | +4.03% | 117.2만 |
|---|
| 2026.02.18 | ₩6,565 | ₩6,912 | ₩6,538 | ₩6,725 | +2.44% | 154.8만 |
|---|
| 2026.02.17 | ₩6,605 | ₩6,712 | ₩6,512 | ₩6,658 | +0.81% | 120.9만 |
|---|
| 2026.02.13 | ₩6,658 | ₩6,872 | ₩6,525 | ₩6,658 | 0.00% | 152.9만 |
|---|
| 2026.02.12 | ₩7,019 | ₩7,059 | ₩6,405 | ₩6,498 | -7.41% | 230.8만 |
|---|
| 2026.02.11 | ₩7,312 | ₩7,446 | ₩6,778 | ₩6,965 | -4.74% | 167.7만 |
|---|
| 2026.02.10 | ₩7,379 | ₩7,899 | ₩7,192 | ₩7,192 | -2.53% | 255만 |
|---|
| 2026.02.09 | ₩7,152 | ₩7,486 | ₩7,045 | ₩7,366 | +2.99% | 168.9만 |
|---|
| 2026.02.06 | ₩6,992 | ₩7,406 | ₩6,845 | ₩7,299 | +4.39% | 185.4만 |
|---|
| 2026.02.05 | ₩7,339 | ₩7,392 | ₩6,859 | ₩6,885 | -6.18% | 199만 |
|---|
| 2026.02.04 | ₩8,073 | ₩8,073 | ₩7,366 | ₩7,499 | -7.11% | 200.5만 |
|---|
| 2026.02.03 | ₩8,166 | ₩8,486 | ₩7,632 | ₩7,979 | -2.29% | 217.1만 |
|---|
| 2026.02.02 | ₩7,913 | ₩8,553 | ₩7,806 | ₩8,180 | +3.37% | 189.8만 |
|---|
| 2026.01.30 | ₩8,206 | ₩8,406 | ₩7,873 | ₩7,886 | -3.90% | 189.3만 |
|---|
| 2026.01.29 | ₩8,673 | ₩8,753 | ₩8,233 | ₩8,393 | -3.23% | 124.6만 |
|---|
| 2026.01.28 | ₩8,980 | ₩9,020 | ₩8,673 | ₩8,700 | -3.12% | 166.9만 |
|---|
| 2026.01.27 | ₩9,087 | ₩9,234 | ₩8,713 | ₩8,860 | -2.50% | 134.3만 |
|---|
| 2026.01.26 | ₩9,060 | ₩9,234 | ₩8,887 | ₩9,087 | +0.29% | 121.8만 |
|---|
| 2026.01.23 | ₩9,794 | ₩9,914 | ₩9,100 | ₩9,167 | -6.40% | 186.2만 |
|---|
| 2026.01.22 | ₩9,541 | ₩10,301 | ₩9,541 | ₩9,901 | +3.78% | 287.4만 |
|---|
| 2026.01.21 | ₩9,407 | ₩9,527 | ₩9,007 | ₩9,380 | -0.28% | 131.1만 |
|---|
| 2026.01.20 | ₩9,260 | ₩9,687 | ₩9,140 | ₩9,300 | +0.43% | 177.1만 |
|---|
| 2026.01.16 | ₩9,554 | ₩9,874 | ₩9,314 | ₩9,687 | +1.40% | 151.4만 |
|---|
| 2026.01.15 | ₩9,100 | ₩9,861 | ₩9,100 | ₩9,607 | +5.57% | 193.6만 |
|---|
| 2026.01.14 | ₩8,807 | ₩9,100 | ₩8,740 | ₩9,100 | +3.33% | 150.7만 |
|---|
| 2026.01.13 | ₩8,820 | ₩8,980 | ₩8,580 | ₩8,900 | +0.91% | 210만 |
|---|
| 2026.01.12 | ₩9,167 | ₩9,167 | ₩8,753 | ₩8,807 | -3.93% | 156.8만 |
|---|
| 2026.01.09 | ₩9,034 | ₩9,501 | ₩8,767 | ₩9,140 | +1.18% | 226.1만 |
|---|
| 2026.01.08 | ₩7,846 | ₩9,274 | ₩7,846 | ₩8,940 | +13.95% | 406.9만 |
|---|
| 2026.01.07 | ₩8,393 | ₩8,526 | ₩7,873 | ₩7,966 | -5.09% | 177.8만 |
|---|
| 2026.01.06 | ₩8,353 | ₩8,553 | ₩8,073 | ₩8,380 | +0.32% | 238.5만 |
|---|
| 2026.01.05 | ₩8,500 | ₩8,740 | ₩7,953 | ₩8,340 | -1.88% | 320.6만 |
|---|
| 2026.01.02 | ₩7,379 | ₩8,046 | ₩7,352 | ₩7,886 | +6.87% | 215.4만 |
|---|
| 2025.12.31 | ₩7,312 | ₩7,339 | ₩7,219 | ₩7,286 | -0.36% | 194.1만 |
|---|
| 2025.12.30 | ₩7,299 | ₩7,486 | ₩7,179 | ₩7,326 | +0.37% | 221.9만 |
|---|
| 2025.12.29 | ₩7,446 | ₩7,552 | ₩7,232 | ₩7,312 | -1.79% | 152.6만 |
|---|
| 2025.12.26 | ₩7,446 | ₩7,539 | ₩7,366 | ₩7,539 | +1.25% | 131.7만 |
|---|
| 2025.12.24 | ₩7,419 | ₩7,552 | ₩7,392 | ₩7,472 | +0.72% | 61.1만 |
|---|
| 2025.12.23 | ₩7,526 | ₩7,659 | ₩7,379 | ₩7,566 | +0.53% | 174.4만 |
|---|
| 2025.12.22 | ₩8,113 | ₩8,246 | ₩7,632 | ₩7,699 | -5.10% | 182.8만 |
|---|
| 2025.12.19 | ₩8,206 | ₩8,286 | ₩7,993 | ₩8,033 | -2.11% | 359만 |
|---|
| 2025.12.18 | ₩8,526 | ₩8,740 | ₩8,126 | ₩8,233 | -3.44% | 142.6만 |
|---|
| 2025.12.17 | ₩8,580 | ₩8,860 | ₩8,220 | ₩8,273 | -3.58% | 171.4만 |
|---|
| 2025.12.16 | ₩8,393 | ₩8,727 | ₩8,273 | ₩8,620 | +2.70% | 150.5만 |
|---|
| 2025.12.15 | ₩8,513 | ₩8,687 | ₩8,140 | ₩8,340 | -2.04% | 170만 |
|---|
| 2025.12.12 | ₩8,473 | ₩8,780 | ₩8,246 | ₩8,446 | -0.31% | 168.4만 |
|---|
| 2025.12.11 | ₩8,647 | ₩8,727 | ₩8,406 | ₩8,526 | -1.39% | 118.3만 |
|---|
| 2025.12.10 | ₩8,006 | ₩8,753 | ₩7,926 | ₩8,553 | +6.83% | 216.9만 |
|---|
| 2025.12.09 | ₩7,953 | ₩8,233 | ₩7,873 | ₩8,153 | +2.52% | 246.8만 |
|---|
| 2025.12.08 | ₩8,647 | ₩8,727 | ₩8,019 | ₩8,046 | -6.94% | 169.7만 |
|---|
| 2025.12.05 | ₩8,660 | ₩9,060 | ₩8,286 | ₩8,433 | -2.62% | 154.6만 |
|---|
| 2025.12.04 | ₩8,807 | ₩8,994 | ₩8,553 | ₩8,713 | -1.06% | 179만 |
|---|
| 2025.12.03 | ₩8,046 | ₩8,860 | ₩7,926 | ₩8,793 | +9.29% | 210.8만 |
|---|
| 2025.12.02 | ₩7,726 | ₩8,153 | ₩7,579 | ₩7,993 | +3.45% | 165.1만 |
|---|
| 2025.12.01 | ₩7,793 | ₩8,033 | ₩7,726 | ₩7,766 | -0.34% | 164.2만 |
|---|
| 2025.11.28 | ₩7,806 | ₩8,086 | ₩7,753 | ₩8,033 | +2.91% | 132.7만 |
|---|
| 2025.11.26 | ₩7,526 | ₩8,019 | ₩7,432 | ₩7,793 | +3.55% | 181.2만 |
|---|
| 2025.11.25 | ₩7,659 | ₩7,966 | ₩7,552 | ₩7,579 | -1.05% | 198.9만 |
|---|
| 2025.11.24 | ₩7,539 | ₩7,632 | ₩7,299 | ₩7,512 | -0.35% | 175만 |
|---|
| 2025.11.21 | ₩7,486 | ₩7,806 | ₩7,339 | ₩7,419 | -0.89% | 282.3만 |
|---|
| 2025.11.20 | ₩7,819 | ₩7,939 | ₩7,366 | ₩7,406 | -5.29% | 188.9만 |
|---|
| 2025.11.19 | ₩7,699 | ₩8,206 | ₩7,606 | ₩7,632 | -0.87% | 191.6만 |
|---|
| 2025.11.18 | ₩7,512 | ₩8,033 | ₩7,446 | ₩7,873 | +4.80% | 218.1만 |
|---|
| 2025.11.17 | ₩7,966 | ₩7,993 | ₩7,472 | ₩7,713 | -3.18% | 235.3만 |
|---|
| 2025.11.14 | ₩8,260 | ₩8,353 | ₩8,006 | ₩8,046 | -2.58% | 233.4만 |
|---|
| 2025.11.13 | ₩9,007 | ₩9,114 | ₩8,433 | ₩8,500 | -5.63% | 182.6만 |
|---|
| 2025.11.12 | ₩9,594 | ₩9,701 | ₩8,940 | ₩9,020 | -5.98% | 230.6만 |
|---|
| 2025.11.11 | ₩9,527 | ₩9,661 | ₩9,367 | ₩9,527 | 0.00% | 117.4만 |
|---|
| 2025.11.10 | ₩9,541 | ₩9,661 | ₩9,274 | ₩9,514 | -0.28% | 139.9만 |
|---|
| 2025.11.07 | ₩8,767 | ₩9,434 | ₩8,740 | ₩9,327 | +6.39% | 141.7만 |
|---|
| 2025.11.06 | ₩9,901 | ₩9,941 | ₩8,927 | ₩8,980 | -9.30% | 238.2만 |
|---|
| 2025.11.05 | ₩9,821 | ₩10,248 | ₩9,821 | ₩9,861 | +0.41% | 158.9만 |
|---|
| 2025.11.04 | ₩9,874 | ₩10,048 | ₩9,754 | ₩9,861 | -0.14% | 126.7만 |
|---|
| 2025.11.03 | ₩10,101 | ₩10,274 | ₩9,821 | ₩10,181 | +0.79% | 191.1만 |
|---|
| 2025.10.31 | ₩10,248 | ₩10,355 | ₩9,901 | ₩10,288 | +0.39% | 197.8만 |
|---|
| 2025.10.30 | ₩10,808 | ₩10,902 | ₩10,154 | ₩10,208 | -5.56% | 179.2만 |
|---|
| 2025.10.29 | ₩11,169 | ₩11,462 | ₩10,902 | ₩10,928 | -2.15% | 167만 |
|---|
| 2025.10.28 | ₩10,381 | ₩12,049 | ₩10,341 | ₩11,195 | +7.84% | 340.7만 |
|---|
| 2025.10.27 | ₩12,009 | ₩12,249 | ₩11,329 | ₩11,475 | -4.44% | 489.1만 |
|---|
| 2025.10.24 | ₩11,409 | ₩11,822 | ₩11,355 | ₩11,435 | +0.23% | 201.6만 |
|---|
| 2025.10.23 | ₩11,008 | ₩11,435 | ₩10,835 | ₩11,222 | +1.94% | 173.3만 |
|---|
| 2025.10.22 | ₩11,128 | ₩11,142 | ₩10,661 | ₩10,995 | -1.20% | 135.6만 |
|---|
| 2025.10.21 | ₩11,329 | ₩11,596 | ₩11,008 | ₩11,182 | -1.30% | 160.5만 |
|---|
| 2025.10.20 | ₩10,675 | ₩11,582 | ₩10,608 | ₩11,382 | +6.62% | 259.2만 |
|---|
| 2025.10.17 | ₩10,435 | ₩10,782 | ₩10,395 | ₩10,501 | +0.64% | 219.3만 |
|---|
| 2025.10.16 | ₩11,182 | ₩11,342 | ₩10,461 | ₩10,608 | -5.13% | 258.6만 |
|---|
| 2025.10.15 | ₩12,169 | ₩12,276 | ₩10,982 | ₩11,048 | -9.21% | 271.5만 |
|---|
| 2025.10.14 | ₩11,182 | ₩12,276 | ₩11,008 | ₩12,049 | +7.76% | 239만 |
|---|
| 2025.10.13 | ₩11,982 | ₩12,383 | ₩11,489 | ₩11,542 | -3.67% | 254.6만 |
|---|
| 2025.10.10 | ₩13,344 | ₩13,584 | ₩11,676 | ₩11,689 | -12.40% | 292.7만 |
|---|