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 | ₩2,296 | ₩2,310 | ₩2,176 | ₩2,256 | -1.74% | 421.9만 |
| 2026.10.08 | ₩2,336 | ₩2,350 | ₩2,189 | ₩2,296 | -1.71% | 763.3만 |
| 2026.10.07 | ₩2,416 | ₩2,430 | ₩2,270 | ₩2,376 | -1.66% | 733.1만 |
| 2026.10.06 | ₩2,737 | ₩2,737 | ₩2,323 | ₩2,443 | -10.73% | 1804.7만 |
| 2026.10.05 | ₩3,471 | ₩3,471 | ₩2,697 | ₩2,750 | -20.77% | 1179.8만 |
| 2026.10.02 | ₩3,898 | ₩3,938 | ₩3,591 | ₩3,685 | -5.48% | 238.2만 |
| 2026.10.01 | ₩3,872 | ₩3,912 | ₩3,685 | ₩3,778 | -2.41% | 271.1만 |
| 2026.09.30 | ₩4,032 | ₩4,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| -2.65% |
| 244만 |
| 2026.09.29 | ₩4,099 | ₩4,192 | ₩3,965 | ₩3,992 | -2.61% | 270.4만 |
|---|
| 2026.09.28 | ₩4,352 | ₩4,366 | ₩4,005 | ₩4,125 | -5.21% | 386.2만 |
|---|
| 2026.09.25 | ₩4,633 | ₩4,686 | ₩4,352 | ₩4,366 | -5.76% | 221만 |
|---|
| 2026.09.24 | ₩4,406 | ₩4,472 | ₩4,352 | ₩4,406 | 0.00% | 237만 |
|---|
| 2026.09.23 | ₩4,659 | ₩4,659 | ₩4,406 | ₩4,472 | -4.01% | 277.8만 |
|---|
| 2026.09.22 | ₩4,766 | ₩4,806 | ₩4,606 | ₩4,726 | -0.84% | 317.2만 |
|---|
| 2026.09.21 | ₩4,673 | ₩4,766 | ₩4,633 | ₩4,659 | -0.29% | 259.7만 |
|---|
| 2026.09.18 | ₩4,499 | ₩4,753 | ₩4,499 | ₩4,633 | +2.97% | 424.8만 |
|---|
| 2026.09.17 | ₩4,673 | ₩4,739 | ₩4,459 | ₩4,499 | -3.71% | 208만 |
|---|
| 2026.09.16 | ₩4,606 | ₩4,606 | ₩4,352 | ₩4,459 | -3.19% | 199.8만 |
|---|
| 2026.09.15 | ₩4,793 | ₩4,793 | ₩4,499 | ₩4,526 | -5.57% | 295.8만 |
|---|
| 2026.09.14 | ₩4,699 | ₩4,993 | ₩4,699 | ₩4,833 | +2.84% | 270.2만 |
|---|
| 2026.09.11 | ₩4,806 | ₩4,873 | ₩4,739 | ₩4,779 | -0.56% | 219.4만 |
|---|
| 2026.09.10 | ₩5,006 | ₩5,073 | ₩4,673 | ₩4,739 | -5.33% | 338.6만 |
|---|
| 2026.09.09 | ₩5,033 | ₩5,287 | ₩5,006 | ₩5,100 | +1.33% | 270.3만 |
|---|
| 2026.09.08 | ₩5,180 | ₩5,300 | ₩5,087 | ₩5,140 | -0.77% | 190.6만 |
|---|
| 2026.09.04 | ₩5,140 | ₩5,340 | ₩5,113 | ₩5,273 | +2.60% | 137.7만 |
|---|
| 2026.09.03 | ₩5,153 | ₩5,447 | ₩5,140 | ₩5,193 | +0.78% | 237.6만 |
|---|
| 2026.09.02 | ₩4,913 | ₩5,193 | ₩4,913 | ₩5,100 | +3.80% | 331.2만 |
|---|
| 2026.09.01 | ₩5,193 | ₩5,207 | ₩4,699 | ₩4,926 | -5.14% | 337.3만 |
|---|
| 2026.08.31 | ₩5,354 | ₩5,460 | ₩5,153 | ₩5,247 | -2.00% | 233.9만 |
|---|
| 2026.08.28 | ₩5,247 | ₩5,340 | ₩5,207 | ₩5,247 | 0.00% | 128.6만 |
|---|
| 2026.08.27 | ₩5,367 | ₩5,474 | ₩5,207 | ₩5,260 | -1.99% | 154만 |
|---|
| 2026.08.26 | ₩5,367 | ₩5,367 | ₩5,220 | ₩5,354 | -0.25% | 136.8만 |
|---|
| 2026.08.25 | ₩5,247 | ₩5,447 | ₩5,167 | ₩5,420 | +3.31% | 193.9만 |
|---|
| 2026.08.24 | ₩5,500 | ₩5,500 | ₩5,113 | ₩5,207 | -5.34% | 266.1만 |
|---|
| 2026.08.21 | ₩5,634 | ₩5,674 | ₩5,514 | ₩5,540 | -1.66% | 137.5만 |
|---|
| 2026.08.20 | ₩5,634 | ₩5,741 | ₩5,460 | ₩5,567 | -1.18% | 216.3만 |
|---|
| 2026.08.19 | ₩5,687 | ₩5,807 | ₩5,514 | ₩5,701 | +0.23% | 219.4만 |
|---|
| 2026.08.18 | ₩5,674 | ₩5,847 | ₩5,567 | ₩5,687 | +0.24% | 153.2만 |
|---|
| 2026.08.17 | ₩6,074 | ₩6,074 | ₩5,594 | ₩5,714 | -5.93% | 118.2만 |
|---|
| 2026.08.14 | ₩6,061 | ₩6,074 | ₩5,754 | ₩5,807 | -4.19% | 155.7만 |
|---|
| 2026.08.13 | ₩5,727 | ₩6,074 | ₩5,674 | ₩5,928 | +3.50% | 240.7만 |
|---|
| 2026.08.12 | ₩5,714 | ₩5,847 | ₩5,580 | ₩5,647 | -1.17% | 294만 |
|---|
| 2026.08.11 | ₩5,954 | ₩6,034 | ₩5,687 | ₩5,701 | -4.26% | 235.6만 |
|---|
| 2026.08.10 | ₩6,261 | ₩6,381 | ₩5,914 | ₩5,928 | -5.33% | 300.4만 |
|---|
| 2026.08.07 | ₩6,021 | ₩6,408 | ₩5,994 | ₩6,195 | +2.88% | 287.6만 |
|---|
| 2026.08.06 | ₩6,608 | ₩6,608 | ₩5,901 | ₩6,008 | -9.09% | 431.4만 |
|---|
| 2026.08.05 | ₩6,462 | ₩6,568 | ₩5,874 | ₩6,168 | -4.55% | 885.9만 |
|---|
| 2026.08.04 | ₩7,316 | ₩7,663 | ₩7,263 | ₩7,423 | +1.46% | 349.7만 |
|---|
| 2026.08.03 | ₩7,009 | ₩7,142 | ₩6,849 | ₩7,102 | +1.33% | 203.8만 |
|---|
| 2026.07.31 | ₩6,648 | ₩6,835 | ₩6,582 | ₩6,742 | +1.41% | 176만 |
|---|
| 2026.07.30 | ₩6,729 | ₩6,769 | ₩6,595 | ₩6,608 | -1.79% | 151.2만 |
|---|
| 2026.07.29 | ₩6,875 | ₩6,929 | ₩6,608 | ₩6,715 | -2.33% | 201만 |
|---|
| 2026.07.28 | ₩7,076 | ₩7,209 | ₩6,862 | ₩7,049 | -0.38% | 190.4만 |
|---|
| 2026.07.27 | ₩6,742 | ₩7,196 | ₩6,742 | ₩7,169 | +6.34% | 158.4만 |
|---|
| 2026.07.24 | ₩6,662 | ₩6,875 | ₩6,515 | ₩6,622 | -0.60% | 158.7만 |
|---|
| 2026.07.23 | ₩6,742 | ₩6,742 | ₩6,368 | ₩6,595 | -2.18% | 237.9만 |
|---|
| 2026.07.22 | ₩6,875 | ₩7,009 | ₩6,782 | ₩6,875 | 0.00% | 144.9만 |
|---|
| 2026.07.21 | ₩6,782 | ₩6,982 | ₩6,702 | ₩6,942 | +2.36% | 202.7만 |
|---|
| 2026.07.20 | ₩6,822 | ₩6,849 | ₩6,515 | ₩6,689 | -1.96% | 152.5만 |
|---|
| 2026.07.17 | ₩6,849 | ₩6,969 | ₩6,595 | ₩6,715 | -1.95% | 192.4만 |
|---|
| 2026.07.16 | ₩7,022 | ₩7,343 | ₩6,875 | ₩6,916 | -1.52% | 109.5만 |
|---|
| 2026.07.15 | ₩6,809 | ₩7,156 | ₩6,809 | ₩7,142 | +4.90% | 160.4만 |
|---|
| 2026.07.14 | ₩6,809 | ₩7,009 | ₩6,729 | ₩6,875 | +0.98% | 179.7만 |
|---|
| 2026.07.13 | ₩6,982 | ₩7,223 | ₩6,568 | ₩6,702 | -4.02% | 261.2만 |
|---|
| 2026.07.10 | ₩7,343 | ₩7,436 | ₩6,849 | ₩6,996 | -4.73% | 221.1만 |
|---|
| 2026.07.09 | ₩7,183 | ₩7,516 | ₩7,129 | ₩7,329 | +2.04% | 307.4만 |
|---|
| 2026.07.08 | ₩7,409 | ₩7,409 | ₩6,916 | ₩7,169 | -3.24% | 182.4만 |
|---|
| 2026.07.07 | ₩7,476 | ₩7,556 | ₩7,343 | ₩7,436 | -0.54% | 155만 |
|---|
| 2026.07.06 | ₩7,770 | ₩7,837 | ₩7,343 | ₩7,423 | -4.47% | 257만 |
|---|
| 2026.07.02 | ₩8,384 | ₩8,437 | ₩7,610 | ₩7,783 | -7.17% | 372.3만 |
|---|
| 2026.07.01 | ₩7,783 | ₩8,745 | ₩7,676 | ₩8,304 | +6.69% | 478.6만 |
|---|
| 2026.06.30 | ₩7,997 | ₩8,090 | ₩7,636 | ₩7,730 | -3.34% | 294.3만 |
|---|
| 2026.06.29 | ₩8,317 | ₩8,478 | ₩7,783 | ₩8,024 | -3.53% | 260.7만 |
|---|
| 2026.06.26 | ₩8,344 | ₩8,544 | ₩8,010 | ₩8,397 | +0.64% | 429.2만 |
|---|
| 2026.06.25 | ₩8,945 | ₩9,132 | ₩8,397 | ₩8,424 | -5.82% | 243.9만 |
|---|
| 2026.06.24 | ₩8,865 | ₩9,492 | ₩8,851 | ₩8,945 | +0.90% | 373.1만 |
|---|
| 2026.06.23 | ₩7,930 | ₩8,958 | ₩7,837 | ₩8,825 | +11.28% | 440.2만 |
|---|
| 2026.06.22 | ₩7,917 | ₩8,384 | ₩7,783 | ₩7,783 | -1.69% | 264.4만 |
|---|
| 2026.06.18 | ₩7,717 | ₩8,397 | ₩7,690 | ₩7,917 | +2.60% | 343.9만 |
|---|
| 2026.06.17 | ₩7,276 | ₩8,331 | ₩7,249 | ₩7,556 | +3.85% | 518.3만 |
|---|
| 2026.06.16 | ₩8,144 | ₩8,678 | ₩7,943 | ₩8,037 | -1.31% | 205.7만 |
|---|
| 2026.06.15 | ₩8,144 | ₩8,704 | ₩7,903 | ₩8,144 | 0.00% | 348.3만 |
|---|
| 2026.06.12 | ₩7,837 | ₩8,331 | ₩7,837 | ₩7,850 | +0.17% | 123.7만 |
|---|
| 2026.06.11 | ₩7,463 | ₩7,957 | ₩7,329 | ₩7,957 | +6.62% | 193.5만 |
|---|
| 2026.06.10 | ₩7,623 | ₩7,957 | ₩7,356 | ₩7,409 | -2.80% | 169.5만 |
|---|
| 2026.06.09 | ₩7,396 | ₩7,903 | ₩7,169 | ₩7,770 | +5.05% | 438.7만 |
|---|
| 2026.06.08 | ₩7,823 | ₩7,890 | ₩7,303 | ₩7,316 | -6.48% | 163.2만 |
|---|
| 2026.06.05 | ₩8,144 | ₩8,210 | ₩7,556 | ₩7,797 | -4.26% | 204.5만 |
|---|
| 2026.06.04 | ₩8,357 | ₩8,638 | ₩8,317 | ₩8,317 | -0.48% | 128.1만 |
|---|
| 2026.06.03 | ₩8,464 | ₩8,464 | ₩8,024 | ₩8,264 | -2.37% | 173.3만 |
|---|
| 2026.06.02 | ₩8,491 | ₩8,971 | ₩8,331 | ₩8,638 | +1.73% | 240.4만 |
|---|
| 2026.06.01 | ₩8,157 | ₩8,638 | ₩8,050 | ₩8,424 | +3.27% | 392.6만 |
|---|
| 2026.05.29 | ₩8,571 | ₩8,704 | ₩8,130 | ₩8,184 | -4.52% | 408.7만 |
|---|
| 2026.05.28 | ₩8,478 | ₩8,785 | ₩8,357 | ₩8,571 | +1.10% | 189.3만 |
|---|
| 2026.05.27 | ₩7,997 | ₩8,798 | ₩7,984 | ₩8,544 | +6.84% | 343.5만 |
|---|
| 2026.05.26 | ₩7,610 | ₩7,997 | ₩7,543 | ₩7,984 | +4.91% | 250.6만 |
|---|
| 2026.05.22 | ₩7,623 | ₩7,943 | ₩7,383 | ₩7,476 | -1.93% | 176.3만 |
|---|
| 2026.05.21 | ₩6,916 | ₩7,717 | ₩6,902 | ₩7,650 | +10.62% | 319.7만 |
|---|
| 2026.05.20 | ₩6,074 | ₩7,062 | ₩6,021 | ₩7,022 | +15.60% | 483만 |
|---|
| 2026.05.19 | ₩6,195 | ₩6,195 | ₩5,994 | ₩6,114 | -1.29% | 200.6만 |
|---|
| 2026.05.18 | ₩6,034 | ₩6,275 | ₩5,954 | ₩6,168 | +2.21% | 256.1만 |
|---|
| 2026.05.15 | ₩6,101 | ₩6,261 | ₩6,048 | ₩6,101 | 0.00% | 187.9만 |
|---|
| 2026.05.14 | ₩6,408 | ₩6,502 | ₩6,155 | ₩6,261 | -2.29% | 190.4만 |
|---|
| 2026.05.13 | ₩6,261 | ₩6,422 | ₩6,168 | ₩6,315 | +0.85% | 182.1만 |
|---|
| 2026.05.12 | ₩6,422 | ₩6,528 | ₩6,221 | ₩6,261 | -2.49% | 239.9만 |
|---|
| 2026.05.11 | ₩6,875 | ₩7,009 | ₩6,542 | ₩6,542 | -4.85% | 236.1만 |
|---|
| 2026.05.08 | ₩7,156 | ₩7,169 | ₩6,889 | ₩7,076 | -1.12% | 165.6만 |
|---|
| 2026.05.07 | ₩7,169 | ₩7,303 | ₩6,969 | ₩7,156 | -0.19% | 199.1만 |
|---|
| 2026.05.06 | ₩6,782 | ₩7,062 | ₩6,675 | ₩7,049 | +3.94% | 236.7만 |
|---|
| 2026.05.05 | ₩7,009 | ₩7,076 | ₩6,635 | ₩6,648 | -5.14% | 281.1만 |
|---|
| 2026.05.04 | ₩7,209 | ₩7,476 | ₩6,942 | ₩6,942 | -3.70% | 259.1만 |
|---|
| 2026.05.01 | ₩6,635 | ₩7,450 | ₩6,622 | ₩7,263 | +9.46% | 587.7만 |
|---|
| 2026.04.30 | ₩6,435 | ₩6,755 | ₩6,261 | ₩6,542 | +1.66% | 348.9만 |
|---|
| 2026.04.29 | ₩6,368 | ₩6,862 | ₩6,235 | ₩6,435 | +1.05% | 658.5만 |
|---|
| 2026.04.28 | ₩9,505 | ₩10,280 | ₩6,195 | ₩6,328 | -33.43% | 4307.5만 |
|---|
| 2026.04.27 | ₩7,503 | ₩7,863 | ₩7,116 | ₩7,129 | -4.98% | 1362.3만 |
|---|
| 2026.04.24 | ₩7,503 | ₩7,596 | ₩7,383 | ₩7,490 | -0.18% | 103.2만 |
|---|
| 2026.04.23 | ₩7,877 | ₩7,877 | ₩7,196 | ₩7,369 | -6.44% | 146.1만 |
|---|
| 2026.04.22 | ₩8,010 | ₩8,170 | ₩7,903 | ₩7,984 | -0.33% | 137.7만 |
|---|
| 2026.04.21 | ₩8,104 | ₩8,344 | ₩7,797 | ₩7,877 | -2.80% | 150.1만 |
|---|
| 2026.04.20 | ₩7,556 | ₩8,371 | ₩7,490 | ₩8,197 | +8.48% | 198.3만 |
|---|
| 2026.04.17 | ₩7,263 | ₩7,783 | ₩7,169 | ₩7,663 | +5.51% | 300.3만 |
|---|
| 2026.04.16 | ₩7,142 | ₩7,142 | ₩6,862 | ₩6,956 | -2.62% | 139.7만 |
|---|
| 2026.04.15 | ₩6,675 | ₩7,209 | ₩6,595 | ₩7,049 | +5.60% | 311.9만 |
|---|
| 2026.04.14 | ₩6,275 | ₩6,648 | ₩6,261 | ₩6,582 | +4.89% | 172.5만 |
|---|
| 2026.04.13 | ₩6,155 | ₩6,288 | ₩5,981 | ₩6,181 | +0.43% | 146.3만 |
|---|
| 2026.04.10 | ₩6,435 | ₩6,515 | ₩6,128 | ₩6,261 | -2.70% | 132.6만 |
|---|
| 2026.04.09 | ₩6,288 | ₩6,488 | ₩6,074 | ₩6,381 | +1.49% | 207.4만 |
|---|
| 2026.04.08 | ₩6,381 | ₩6,862 | ₩6,275 | ₩6,435 | +0.84% | 275.7만 |
|---|
| 2026.04.07 | ₩6,141 | ₩6,208 | ₩5,687 | ₩5,807 | -5.43% | 214.8만 |
|---|
| 2026.04.06 | ₩6,141 | ₩6,488 | ₩6,141 | ₩6,235 | +1.52% | 183.1만 |
|---|
| 2026.04.02 | ₩6,074 | ₩6,328 | ₩5,781 | ₩6,168 | +1.54% | 200.4만 |
|---|
| 2026.04.01 | ₩6,261 | ₩6,422 | ₩6,168 | ₩6,221 | -0.64% | 86.1만 |
|---|
| 2026.03.31 | ₩6,048 | ₩6,341 | ₩5,994 | ₩6,195 | +2.43% | 110만 |
|---|
| 2026.03.30 | ₩5,874 | ₩6,048 | ₩5,767 | ₩5,834 | -0.68% | 175.2만 |
|---|
| 2026.03.27 | ₩6,008 | ₩6,048 | ₩5,754 | ₩5,834 | -2.89% | 205.5만 |
|---|
| 2026.03.26 | ₩6,315 | ₩6,475 | ₩6,101 | ₩6,128 | -2.96% | 108.5만 |
|---|
| 2026.03.25 | ₩6,381 | ₩6,475 | ₩6,248 | ₩6,408 | +0.42% | 104만 |
|---|
| 2026.03.24 | ₩6,301 | ₩6,381 | ₩6,168 | ₩6,235 | -1.06% | 104.6만 |
|---|
| 2026.03.23 | ₩6,422 | ₩6,582 | ₩6,261 | ₩6,408 | -0.21% | 170만 |
|---|
| 2026.03.20 | ₩6,341 | ₩6,408 | ₩6,168 | ₩6,235 | -1.68% | 113.1만 |
|---|
| 2026.03.19 | ₩6,408 | ₩6,582 | ₩6,181 | ₩6,381 | -0.42% | 146.9만 |
|---|
| 2026.03.18 | ₩6,582 | ₩6,742 | ₩6,435 | ₩6,515 | -1.01% | 169.3만 |
|---|
| 2026.03.17 | ₩6,515 | ₩6,742 | ₩6,515 | ₩6,608 | +1.43% | 93.3만 |
|---|
| 2026.03.16 | ₩6,635 | ₩6,809 | ₩6,475 | ₩6,488 | -2.21% | 123.3만 |
|---|
| 2026.03.13 | ₩6,488 | ₩6,809 | ₩6,422 | ₩6,542 | +0.82% | 190.4만 |
|---|
| 2026.03.12 | ₩6,408 | ₩6,408 | ₩6,114 | ₩6,141 | -4.17% | 251.6만 |
|---|
| 2026.03.11 | ₩6,595 | ₩6,675 | ₩6,328 | ₩6,502 | -1.42% | 180.7만 |
|---|
| 2026.03.10 | ₩6,755 | ₩6,875 | ₩6,542 | ₩6,555 | -2.96% | 161.8만 |
|---|
| 2026.03.09 | ₩6,555 | ₩6,862 | ₩6,301 | ₩6,795 | +3.67% | 183.1만 |
|---|
| 2026.03.06 | ₩6,769 | ₩6,809 | ₩6,515 | ₩6,689 | -1.18% | 140.4만 |
|---|
| 2026.03.05 | ₩6,702 | ₩7,049 | ₩6,662 | ₩6,956 | +3.78% | 145만 |
|---|
| 2026.03.04 | ₩6,875 | ₩7,076 | ₩6,755 | ₩6,795 | -1.17% | 113.9만 |
|---|
| 2026.03.03 | ₩6,675 | ₩6,929 | ₩6,435 | ₩6,755 | +1.20% | 215.3만 |
|---|
| 2026.03.02 | ₩6,835 | ₩7,169 | ₩6,822 | ₩6,916 | +1.17% | 117.2만 |
|---|
| 2026.02.27 | ₩7,369 | ₩7,396 | ₩6,942 | ₩7,116 | -3.44% | 171.4만 |
|---|
| 2026.02.26 | ₩7,810 | ₩7,970 | ₩7,383 | ₩7,476 | -4.27% | 190.3만 |
|---|
| 2026.02.25 | ₩7,303 | ₩7,930 | ₩7,289 | ₩7,636 | +4.57% | 281.5만 |
|---|
| 2026.02.24 | ₩7,102 | ₩7,957 | ₩6,996 | ₩7,343 | +3.38% | 429.7만 |
|---|
| 2026.02.23 | ₩6,875 | ₩6,889 | ₩6,662 | ₩6,769 | -1.55% | 187.6만 |
|---|
| 2026.02.20 | ₩6,809 | ₩7,383 | ₩6,755 | ₩6,982 | +2.55% | 224만 |
|---|
| 2026.02.19 | ₩6,622 | ₩6,902 | ₩6,448 | ₩6,889 | +4.03% | 117.2만 |
|---|
| 2026.02.18 | ₩6,568 | ₩6,916 | ₩6,542 | ₩6,729 | +2.44% | 154.8만 |
|---|
| 2026.02.17 | ₩6,608 | ₩6,715 | ₩6,515 | ₩6,662 | +0.81% | 120.9만 |
|---|
| 2026.02.13 | ₩6,662 | ₩6,875 | ₩6,528 | ₩6,662 | 0.00% | 152.9만 |
|---|
| 2026.02.12 | ₩7,022 | ₩7,062 | ₩6,408 | ₩6,502 | -7.41% | 230.8만 |
|---|
| 2026.02.11 | ₩7,316 | ₩7,450 | ₩6,782 | ₩6,969 | -4.74% | 167.7만 |
|---|
| 2026.02.10 | ₩7,383 | ₩7,903 | ₩7,196 | ₩7,196 | -2.53% | 255만 |
|---|
| 2026.02.09 | ₩7,156 | ₩7,490 | ₩7,049 | ₩7,369 | +2.99% | 168.9만 |
|---|
| 2026.02.06 | ₩6,996 | ₩7,409 | ₩6,849 | ₩7,303 | +4.39% | 185.4만 |
|---|
| 2026.02.05 | ₩7,343 | ₩7,396 | ₩6,862 | ₩6,889 | -6.18% | 199만 |
|---|
| 2026.02.04 | ₩8,077 | ₩8,077 | ₩7,369 | ₩7,503 | -7.11% | 200.5만 |
|---|
| 2026.02.03 | ₩8,170 | ₩8,491 | ₩7,636 | ₩7,984 | -2.29% | 217.1만 |
|---|
| 2026.02.02 | ₩7,917 | ₩8,558 | ₩7,810 | ₩8,184 | +3.37% | 189.8만 |
|---|
| 2026.01.30 | ₩8,210 | ₩8,411 | ₩7,877 | ₩7,890 | -3.90% | 189.3만 |
|---|
| 2026.01.29 | ₩8,678 | ₩8,758 | ₩8,237 | ₩8,397 | -3.23% | 124.6만 |
|---|
| 2026.01.28 | ₩8,985 | ₩9,025 | ₩8,678 | ₩8,704 | -3.12% | 166.9만 |
|---|
| 2026.01.27 | ₩9,092 | ₩9,238 | ₩8,718 | ₩8,865 | -2.50% | 134.3만 |
|---|
| 2026.01.26 | ₩9,065 | ₩9,238 | ₩8,891 | ₩9,092 | +0.29% | 121.8만 |
|---|
| 2026.01.23 | ₩9,799 | ₩9,919 | ₩9,105 | ₩9,172 | -6.40% | 186.2만 |
|---|
| 2026.01.22 | ₩9,546 | ₩10,307 | ₩9,546 | ₩9,906 | +3.78% | 287.4만 |
|---|
| 2026.01.21 | ₩9,412 | ₩9,532 | ₩9,012 | ₩9,385 | -0.28% | 131.1만 |
|---|
| 2026.01.20 | ₩9,265 | ₩9,692 | ₩9,145 | ₩9,305 | +0.43% | 177.1만 |
|---|
| 2026.01.16 | ₩9,559 | ₩9,879 | ₩9,319 | ₩9,692 | +1.40% | 151.4만 |
|---|
| 2026.01.15 | ₩9,105 | ₩9,866 | ₩9,105 | ₩9,612 | +5.57% | 193.6만 |
|---|
| 2026.01.14 | ₩8,811 | ₩9,105 | ₩8,745 | ₩9,105 | +3.33% | 150.7만 |
|---|
| 2026.01.13 | ₩8,825 | ₩8,985 | ₩8,584 | ₩8,905 | +0.91% | 210만 |
|---|
| 2026.01.12 | ₩9,172 | ₩9,172 | ₩8,758 | ₩8,811 | -3.93% | 156.8만 |
|---|
| 2026.01.09 | ₩9,038 | ₩9,505 | ₩8,771 | ₩9,145 | +1.18% | 226.1만 |
|---|
| 2026.01.08 | ₩7,850 | ₩9,279 | ₩7,850 | ₩8,945 | +13.95% | 406.9만 |
|---|
| 2026.01.07 | ₩8,397 | ₩8,531 | ₩7,877 | ₩7,970 | -5.09% | 177.8만 |
|---|
| 2026.01.06 | ₩8,357 | ₩8,558 | ₩8,077 | ₩8,384 | +0.32% | 238.5만 |
|---|
| 2026.01.05 | ₩8,504 | ₩8,745 | ₩7,957 | ₩8,344 | -1.88% | 320.6만 |
|---|
| 2026.01.02 | ₩7,383 | ₩8,050 | ₩7,356 | ₩7,890 | +6.87% | 215.4만 |
|---|
| 2025.12.31 | ₩7,316 | ₩7,343 | ₩7,223 | ₩7,289 | -0.36% | 194.1만 |
|---|
| 2025.12.30 | ₩7,303 | ₩7,490 | ₩7,183 | ₩7,329 | +0.37% | 221.9만 |
|---|
| 2025.12.29 | ₩7,450 | ₩7,556 | ₩7,236 | ₩7,316 | -1.79% | 152.6만 |
|---|
| 2025.12.26 | ₩7,450 | ₩7,543 | ₩7,369 | ₩7,543 | +1.25% | 131.7만 |
|---|
| 2025.12.24 | ₩7,423 | ₩7,556 | ₩7,396 | ₩7,476 | +0.72% | 61.1만 |
|---|
| 2025.12.23 | ₩7,530 | ₩7,663 | ₩7,383 | ₩7,570 | +0.53% | 174.4만 |
|---|
| 2025.12.22 | ₩8,117 | ₩8,251 | ₩7,636 | ₩7,703 | -5.10% | 182.8만 |
|---|
| 2025.12.19 | ₩8,210 | ₩8,291 | ₩7,997 | ₩8,037 | -2.11% | 359만 |
|---|
| 2025.12.18 | ₩8,531 | ₩8,745 | ₩8,130 | ₩8,237 | -3.44% | 142.6만 |
|---|
| 2025.12.17 | ₩8,584 | ₩8,865 | ₩8,224 | ₩8,277 | -3.58% | 171.4만 |
|---|
| 2025.12.16 | ₩8,397 | ₩8,731 | ₩8,277 | ₩8,624 | +2.70% | 150.5만 |
|---|
| 2025.12.15 | ₩8,518 | ₩8,691 | ₩8,144 | ₩8,344 | -2.04% | 170만 |
|---|
| 2025.12.12 | ₩8,478 | ₩8,785 | ₩8,251 | ₩8,451 | -0.31% | 168.4만 |
|---|
| 2025.12.11 | ₩8,651 | ₩8,731 | ₩8,411 | ₩8,531 | -1.39% | 118.3만 |
|---|
| 2025.12.10 | ₩8,010 | ₩8,758 | ₩7,930 | ₩8,558 | +6.83% | 216.9만 |
|---|
| 2025.12.09 | ₩7,957 | ₩8,237 | ₩7,877 | ₩8,157 | +2.52% | 246.8만 |
|---|
| 2025.12.08 | ₩8,651 | ₩8,731 | ₩8,024 | ₩8,050 | -6.94% | 169.7만 |
|---|
| 2025.12.05 | ₩8,664 | ₩9,065 | ₩8,291 | ₩8,437 | -2.62% | 154.6만 |
|---|
| 2025.12.04 | ₩8,811 | ₩8,998 | ₩8,558 | ₩8,718 | -1.06% | 179만 |
|---|
| 2025.12.03 | ₩8,050 | ₩8,865 | ₩7,930 | ₩8,798 | +9.29% | 210.8만 |
|---|
| 2025.12.02 | ₩7,730 | ₩8,157 | ₩7,583 | ₩7,997 | +3.45% | 165.1만 |
|---|
| 2025.12.01 | ₩7,797 | ₩8,037 | ₩7,730 | ₩7,770 | -0.34% | 164.2만 |
|---|
| 2025.11.28 | ₩7,810 | ₩8,090 | ₩7,757 | ₩8,037 | +2.91% | 132.7만 |
|---|
| 2025.11.26 | ₩7,530 | ₩8,024 | ₩7,436 | ₩7,797 | +3.55% | 181.2만 |
|---|
| 2025.11.25 | ₩7,663 | ₩7,970 | ₩7,556 | ₩7,583 | -1.05% | 198.9만 |
|---|
| 2025.11.24 | ₩7,543 | ₩7,636 | ₩7,303 | ₩7,516 | -0.35% | 175만 |
|---|
| 2025.11.21 | ₩7,490 | ₩7,810 | ₩7,343 | ₩7,423 | -0.89% | 282.3만 |
|---|
| 2025.11.20 | ₩7,823 | ₩7,943 | ₩7,369 | ₩7,409 | -5.29% | 188.9만 |
|---|
| 2025.11.19 | ₩7,703 | ₩8,210 | ₩7,610 | ₩7,636 | -0.87% | 191.6만 |
|---|
| 2025.11.18 | ₩7,516 | ₩8,037 | ₩7,450 | ₩7,877 | +4.80% | 218.1만 |
|---|
| 2025.11.17 | ₩7,970 | ₩7,997 | ₩7,476 | ₩7,717 | -3.18% | 235.3만 |
|---|
| 2025.11.14 | ₩8,264 | ₩8,357 | ₩8,010 | ₩8,050 | -2.58% | 233.4만 |
|---|
| 2025.11.13 | ₩9,012 | ₩9,118 | ₩8,437 | ₩8,504 | -5.63% | 182.6만 |
|---|
| 2025.11.12 | ₩9,599 | ₩9,706 | ₩8,945 | ₩9,025 | -5.98% | 230.6만 |
|---|
| 2025.11.11 | ₩9,532 | ₩9,666 | ₩9,372 | ₩9,532 | 0.00% | 117.4만 |
|---|
| 2025.11.10 | ₩9,546 | ₩9,666 | ₩9,279 | ₩9,519 | -0.28% | 139.9만 |
|---|
| 2025.11.07 | ₩8,771 | ₩9,439 | ₩8,745 | ₩9,332 | +6.39% | 141.7만 |
|---|
| 2025.11.06 | ₩9,906 | ₩9,946 | ₩8,931 | ₩8,985 | -9.30% | 238.2만 |
|---|
| 2025.11.05 | ₩9,826 | ₩10,253 | ₩9,826 | ₩9,866 | +0.41% | 158.9만 |
|---|
| 2025.11.04 | ₩9,879 | ₩10,053 | ₩9,759 | ₩9,866 | -0.14% | 126.7만 |
|---|
| 2025.11.03 | ₩10,106 | ₩10,280 | ₩9,826 | ₩10,186 | +0.79% | 191.1만 |
|---|
| 2025.10.31 | ₩10,253 | ₩10,360 | ₩9,906 | ₩10,293 | +0.39% | 197.8만 |
|---|
| 2025.10.30 | ₩10,814 | ₩10,907 | ₩10,160 | ₩10,213 | -5.56% | 179.2만 |
|---|
| 2025.10.29 | ₩11,174 | ₩11,468 | ₩10,907 | ₩10,934 | -2.15% | 167만 |
|---|
| 2025.10.28 | ₩10,387 | ₩12,055 | ₩10,347 | ₩11,201 | +7.84% | 340.7만 |
|---|
| 2025.10.27 | ₩12,015 | ₩12,256 | ₩11,334 | ₩11,481 | -4.44% | 489.1만 |
|---|
| 2025.10.24 | ₩11,415 | ₩11,828 | ₩11,361 | ₩11,441 | +0.23% | 201.6만 |
|---|
| 2025.10.23 | ₩11,014 | ₩11,441 | ₩10,841 | ₩11,228 | +1.94% | 173.3만 |
|---|
| 2025.10.22 | ₩11,134 | ₩11,148 | ₩10,667 | ₩11,001 | -1.20% | 135.6만 |
|---|
| 2025.10.21 | ₩11,334 | ₩11,601 | ₩11,014 | ₩11,188 | -1.30% | 160.5만 |
|---|
| 2025.10.20 | ₩10,680 | ₩11,588 | ₩10,614 | ₩11,388 | +6.62% | 259.2만 |
|---|
| 2025.10.17 | ₩10,440 | ₩10,787 | ₩10,400 | ₩10,507 | +0.64% | 219.3만 |
|---|
| 2025.10.16 | ₩11,188 | ₩11,348 | ₩10,467 | ₩10,614 | -5.13% | 258.6만 |
|---|
| 2025.10.15 | ₩12,176 | ₩12,282 | ₩10,987 | ₩11,054 | -9.21% | 271.5만 |
|---|
| 2025.10.14 | ₩11,188 | ₩12,282 | ₩11,014 | ₩12,055 | +7.76% | 239만 |
|---|
| 2025.10.13 | ₩11,989 | ₩12,389 | ₩11,495 | ₩11,548 | -3.67% | 254.6만 |
|---|
| 2025.10.10 | ₩13,350 | ₩13,591 | ₩11,682 | ₩11,695 | -12.40% | 292.7만 |
|---|