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 | ₩2,309 | ₩2,175 | ₩2,255 | -1.74% | 421.9만 |
| 2026.10.08 | ₩2,336 | ₩2,349 | ₩2,189 | ₩2,295 | -1.71% | 763.3만 |
| 2026.10.07 | ₩2,416 | ₩2,429 | ₩2,269 | ₩2,376 | -1.66% | 733.1만 |
| 2026.10.06 | ₩2,736 | ₩2,736 | ₩2,322 | ₩2,442 | -10.73% | 1804.7만 |
| 2026.10.05 | ₩3,470 | ₩3,470 | ₩2,696 | ₩2,749 | -20.77% | 1179.8만 |
| 2026.10.02 | ₩3,897 | ₩3,937 | ₩3,590 | ₩3,683 | -5.48% | 238.2만 |
| 2026.10.01 | ₩3,870 | ₩3,910 | ₩3,683 | ₩3,777 | -2.41% | 271.1만 |
| 2026.09.30 | ₩4,030 | ₩4,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,924 |
| -2.65% |
| 244만 |
| 2026.09.29 | ₩4,097 | ₩4,191 | ₩3,964 | ₩3,990 | -2.61% | 270.4만 |
|---|
| 2026.09.28 | ₩4,351 | ₩4,364 | ₩4,004 | ₩4,124 | -5.21% | 386.2만 |
|---|
| 2026.09.25 | ₩4,631 | ₩4,684 | ₩4,351 | ₩4,364 | -5.76% | 221만 |
|---|
| 2026.09.24 | ₩4,404 | ₩4,471 | ₩4,351 | ₩4,404 | 0.00% | 237만 |
|---|
| 2026.09.23 | ₩4,658 | ₩4,658 | ₩4,404 | ₩4,471 | -4.01% | 277.8만 |
|---|
| 2026.09.22 | ₩4,764 | ₩4,804 | ₩4,604 | ₩4,724 | -0.84% | 317.2만 |
|---|
| 2026.09.21 | ₩4,671 | ₩4,764 | ₩4,631 | ₩4,658 | -0.29% | 259.7만 |
|---|
| 2026.09.18 | ₩4,498 | ₩4,751 | ₩4,498 | ₩4,631 | +2.97% | 424.8만 |
|---|
| 2026.09.17 | ₩4,671 | ₩4,738 | ₩4,457 | ₩4,498 | -3.71% | 208만 |
|---|
| 2026.09.16 | ₩4,604 | ₩4,604 | ₩4,351 | ₩4,457 | -3.19% | 199.8만 |
|---|
| 2026.09.15 | ₩4,791 | ₩4,791 | ₩4,498 | ₩4,524 | -5.57% | 295.8만 |
|---|
| 2026.09.14 | ₩4,698 | ₩4,991 | ₩4,698 | ₩4,831 | +2.84% | 270.2만 |
|---|
| 2026.09.11 | ₩4,804 | ₩4,871 | ₩4,738 | ₩4,778 | -0.56% | 219.4만 |
|---|
| 2026.09.10 | ₩5,005 | ₩5,071 | ₩4,671 | ₩4,738 | -5.33% | 338.6만 |
|---|
| 2026.09.09 | ₩5,031 | ₩5,285 | ₩5,005 | ₩5,098 | +1.33% | 270.3만 |
|---|
| 2026.09.08 | ₩5,178 | ₩5,298 | ₩5,085 | ₩5,138 | -0.77% | 190.6만 |
|---|
| 2026.09.04 | ₩5,138 | ₩5,338 | ₩5,111 | ₩5,272 | +2.60% | 137.7만 |
|---|
| 2026.09.03 | ₩5,151 | ₩5,445 | ₩5,138 | ₩5,192 | +0.78% | 237.6만 |
|---|
| 2026.09.02 | ₩4,911 | ₩5,192 | ₩4,911 | ₩5,098 | +3.80% | 331.2만 |
|---|
| 2026.09.01 | ₩5,192 | ₩5,205 | ₩4,698 | ₩4,925 | -5.14% | 337.3만 |
|---|
| 2026.08.31 | ₩5,352 | ₩5,458 | ₩5,151 | ₩5,245 | -2.00% | 233.9만 |
|---|
| 2026.08.28 | ₩5,245 | ₩5,338 | ₩5,205 | ₩5,245 | 0.00% | 128.6만 |
|---|
| 2026.08.27 | ₩5,365 | ₩5,472 | ₩5,205 | ₩5,258 | -1.99% | 154만 |
|---|
| 2026.08.26 | ₩5,365 | ₩5,365 | ₩5,218 | ₩5,352 | -0.25% | 136.8만 |
|---|
| 2026.08.25 | ₩5,245 | ₩5,445 | ₩5,165 | ₩5,418 | +3.31% | 193.9만 |
|---|
| 2026.08.24 | ₩5,498 | ₩5,498 | ₩5,111 | ₩5,205 | -5.34% | 266.1만 |
|---|
| 2026.08.21 | ₩5,632 | ₩5,672 | ₩5,512 | ₩5,539 | -1.66% | 137.5만 |
|---|
| 2026.08.20 | ₩5,632 | ₩5,739 | ₩5,458 | ₩5,565 | -1.18% | 216.3만 |
|---|
| 2026.08.19 | ₩5,685 | ₩5,805 | ₩5,512 | ₩5,699 | +0.23% | 219.4만 |
|---|
| 2026.08.18 | ₩5,672 | ₩5,845 | ₩5,565 | ₩5,685 | +0.24% | 153.2만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,072 | ₩5,592 | ₩5,712 | -5.93% | 118.2만 |
|---|
| 2026.08.14 | ₩6,059 | ₩6,072 | ₩5,752 | ₩5,805 | -4.19% | 155.7만 |
|---|
| 2026.08.13 | ₩5,725 | ₩6,072 | ₩5,672 | ₩5,926 | +3.50% | 240.7만 |
|---|
| 2026.08.12 | ₩5,712 | ₩5,845 | ₩5,579 | ₩5,645 | -1.17% | 294만 |
|---|
| 2026.08.11 | ₩5,952 | ₩6,032 | ₩5,685 | ₩5,699 | -4.26% | 235.6만 |
|---|
| 2026.08.10 | ₩6,259 | ₩6,379 | ₩5,912 | ₩5,926 | -5.33% | 300.4만 |
|---|
| 2026.08.07 | ₩6,019 | ₩6,406 | ₩5,992 | ₩6,192 | +2.88% | 287.6만 |
|---|
| 2026.08.06 | ₩6,606 | ₩6,606 | ₩5,899 | ₩6,006 | -9.09% | 431.4만 |
|---|
| 2026.08.05 | ₩6,459 | ₩6,566 | ₩5,872 | ₩6,166 | -4.55% | 885.9만 |
|---|
| 2026.08.04 | ₩7,313 | ₩7,660 | ₩7,260 | ₩7,420 | +1.46% | 349.7만 |
|---|
| 2026.08.03 | ₩7,007 | ₩7,140 | ₩6,846 | ₩7,100 | +1.33% | 203.8만 |
|---|
| 2026.07.31 | ₩6,646 | ₩6,833 | ₩6,579 | ₩6,740 | +1.41% | 176만 |
|---|
| 2026.07.30 | ₩6,726 | ₩6,766 | ₩6,593 | ₩6,606 | -1.79% | 151.2만 |
|---|
| 2026.07.29 | ₩6,873 | ₩6,926 | ₩6,606 | ₩6,713 | -2.33% | 201만 |
|---|
| 2026.07.28 | ₩7,073 | ₩7,207 | ₩6,860 | ₩7,047 | -0.38% | 190.4만 |
|---|
| 2026.07.27 | ₩6,740 | ₩7,193 | ₩6,740 | ₩7,167 | +6.34% | 158.4만 |
|---|
| 2026.07.24 | ₩6,660 | ₩6,873 | ₩6,513 | ₩6,620 | -0.60% | 158.7만 |
|---|
| 2026.07.23 | ₩6,740 | ₩6,740 | ₩6,366 | ₩6,593 | -2.18% | 237.9만 |
|---|
| 2026.07.22 | ₩6,873 | ₩7,007 | ₩6,780 | ₩6,873 | 0.00% | 144.9만 |
|---|
| 2026.07.21 | ₩6,780 | ₩6,980 | ₩6,700 | ₩6,940 | +2.36% | 202.7만 |
|---|
| 2026.07.20 | ₩6,820 | ₩6,846 | ₩6,513 | ₩6,686 | -1.96% | 152.5만 |
|---|
| 2026.07.17 | ₩6,846 | ₩6,967 | ₩6,593 | ₩6,713 | -1.95% | 192.4만 |
|---|
| 2026.07.16 | ₩7,020 | ₩7,340 | ₩6,873 | ₩6,913 | -1.52% | 109.5만 |
|---|
| 2026.07.15 | ₩6,806 | ₩7,153 | ₩6,806 | ₩7,140 | +4.90% | 160.4만 |
|---|
| 2026.07.14 | ₩6,806 | ₩7,007 | ₩6,726 | ₩6,873 | +0.98% | 179.7만 |
|---|
| 2026.07.13 | ₩6,980 | ₩7,220 | ₩6,566 | ₩6,700 | -4.02% | 261.2만 |
|---|
| 2026.07.10 | ₩7,340 | ₩7,434 | ₩6,846 | ₩6,993 | -4.73% | 221.1만 |
|---|
| 2026.07.09 | ₩7,180 | ₩7,514 | ₩7,127 | ₩7,327 | +2.04% | 307.4만 |
|---|
| 2026.07.08 | ₩7,407 | ₩7,407 | ₩6,913 | ₩7,167 | -3.24% | 182.4만 |
|---|
| 2026.07.07 | ₩7,474 | ₩7,554 | ₩7,340 | ₩7,434 | -0.54% | 155만 |
|---|
| 2026.07.06 | ₩7,767 | ₩7,834 | ₩7,340 | ₩7,420 | -4.47% | 257만 |
|---|
| 2026.07.02 | ₩8,381 | ₩8,435 | ₩7,607 | ₩7,781 | -7.17% | 372.3만 |
|---|
| 2026.07.01 | ₩7,781 | ₩8,741 | ₩7,674 | ₩8,301 | +6.69% | 478.6만 |
|---|
| 2026.06.30 | ₩7,994 | ₩8,088 | ₩7,634 | ₩7,727 | -3.34% | 294.3만 |
|---|
| 2026.06.29 | ₩8,314 | ₩8,475 | ₩7,781 | ₩8,021 | -3.53% | 260.7만 |
|---|
| 2026.06.26 | ₩8,341 | ₩8,541 | ₩8,007 | ₩8,395 | +0.64% | 429.2만 |
|---|
| 2026.06.25 | ₩8,942 | ₩9,129 | ₩8,395 | ₩8,421 | -5.82% | 243.9만 |
|---|
| 2026.06.24 | ₩8,862 | ₩9,489 | ₩8,848 | ₩8,942 | +0.90% | 373.1만 |
|---|
| 2026.06.23 | ₩7,927 | ₩8,955 | ₩7,834 | ₩8,822 | +11.28% | 440.2만 |
|---|
| 2026.06.22 | ₩7,914 | ₩8,381 | ₩7,781 | ₩7,781 | -1.69% | 264.4만 |
|---|
| 2026.06.18 | ₩7,714 | ₩8,395 | ₩7,687 | ₩7,914 | +2.60% | 343.9만 |
|---|
| 2026.06.17 | ₩7,273 | ₩8,328 | ₩7,247 | ₩7,554 | +3.85% | 518.3만 |
|---|
| 2026.06.16 | ₩8,141 | ₩8,675 | ₩7,941 | ₩8,034 | -1.31% | 205.7만 |
|---|
| 2026.06.15 | ₩8,141 | ₩8,701 | ₩7,901 | ₩8,141 | 0.00% | 348.3만 |
|---|
| 2026.06.12 | ₩7,834 | ₩8,328 | ₩7,834 | ₩7,847 | +0.17% | 123.7만 |
|---|
| 2026.06.11 | ₩7,460 | ₩7,954 | ₩7,327 | ₩7,954 | +6.62% | 193.5만 |
|---|
| 2026.06.10 | ₩7,620 | ₩7,954 | ₩7,354 | ₩7,407 | -2.80% | 169.5만 |
|---|
| 2026.06.09 | ₩7,394 | ₩7,901 | ₩7,167 | ₩7,767 | +5.05% | 438.7만 |
|---|
| 2026.06.08 | ₩7,821 | ₩7,887 | ₩7,300 | ₩7,313 | -6.48% | 163.2만 |
|---|
| 2026.06.05 | ₩8,141 | ₩8,208 | ₩7,554 | ₩7,794 | -4.26% | 204.5만 |
|---|
| 2026.06.04 | ₩8,354 | ₩8,635 | ₩8,314 | ₩8,314 | -0.48% | 128.1만 |
|---|
| 2026.06.03 | ₩8,461 | ₩8,461 | ₩8,021 | ₩8,261 | -2.37% | 173.3만 |
|---|
| 2026.06.02 | ₩8,488 | ₩8,968 | ₩8,328 | ₩8,635 | +1.73% | 240.4만 |
|---|
| 2026.06.01 | ₩8,154 | ₩8,635 | ₩8,048 | ₩8,421 | +3.27% | 392.6만 |
|---|
| 2026.05.29 | ₩8,568 | ₩8,701 | ₩8,128 | ₩8,181 | -4.52% | 408.7만 |
|---|
| 2026.05.28 | ₩8,475 | ₩8,782 | ₩8,354 | ₩8,568 | +1.10% | 189.3만 |
|---|
| 2026.05.27 | ₩7,994 | ₩8,795 | ₩7,981 | ₩8,541 | +6.84% | 343.5만 |
|---|
| 2026.05.26 | ₩7,607 | ₩7,994 | ₩7,540 | ₩7,981 | +4.91% | 250.6만 |
|---|
| 2026.05.22 | ₩7,620 | ₩7,941 | ₩7,380 | ₩7,474 | -1.93% | 176.3만 |
|---|
| 2026.05.21 | ₩6,913 | ₩7,714 | ₩6,900 | ₩7,647 | +10.62% | 319.7만 |
|---|
| 2026.05.20 | ₩6,072 | ₩7,060 | ₩6,019 | ₩7,020 | +15.60% | 483만 |
|---|
| 2026.05.19 | ₩6,192 | ₩6,192 | ₩5,992 | ₩6,112 | -1.29% | 200.6만 |
|---|
| 2026.05.18 | ₩6,032 | ₩6,273 | ₩5,952 | ₩6,166 | +2.21% | 256.1만 |
|---|
| 2026.05.15 | ₩6,099 | ₩6,259 | ₩6,046 | ₩6,099 | 0.00% | 187.9만 |
|---|
| 2026.05.14 | ₩6,406 | ₩6,499 | ₩6,152 | ₩6,259 | -2.29% | 190.4만 |
|---|
| 2026.05.13 | ₩6,259 | ₩6,419 | ₩6,166 | ₩6,313 | +0.85% | 182.1만 |
|---|
| 2026.05.12 | ₩6,419 | ₩6,526 | ₩6,219 | ₩6,259 | -2.49% | 239.9만 |
|---|
| 2026.05.11 | ₩6,873 | ₩7,007 | ₩6,539 | ₩6,539 | -4.85% | 236.1만 |
|---|
| 2026.05.08 | ₩7,153 | ₩7,167 | ₩6,886 | ₩7,073 | -1.12% | 165.6만 |
|---|
| 2026.05.07 | ₩7,167 | ₩7,300 | ₩6,967 | ₩7,153 | -0.19% | 199.1만 |
|---|
| 2026.05.06 | ₩6,780 | ₩7,060 | ₩6,673 | ₩7,047 | +3.94% | 236.7만 |
|---|
| 2026.05.05 | ₩7,007 | ₩7,073 | ₩6,633 | ₩6,646 | -5.14% | 281.1만 |
|---|
| 2026.05.04 | ₩7,207 | ₩7,474 | ₩6,940 | ₩6,940 | -3.70% | 259.1만 |
|---|
| 2026.05.01 | ₩6,633 | ₩7,447 | ₩6,620 | ₩7,260 | +9.46% | 587.7만 |
|---|
| 2026.04.30 | ₩6,433 | ₩6,753 | ₩6,259 | ₩6,539 | +1.66% | 348.9만 |
|---|
| 2026.04.29 | ₩6,366 | ₩6,860 | ₩6,232 | ₩6,433 | +1.05% | 658.5만 |
|---|
| 2026.04.28 | ₩9,502 | ₩10,276 | ₩6,192 | ₩6,326 | -33.43% | 4307.5만 |
|---|
| 2026.04.27 | ₩7,500 | ₩7,861 | ₩7,113 | ₩7,127 | -4.98% | 1362.3만 |
|---|
| 2026.04.24 | ₩7,500 | ₩7,594 | ₩7,380 | ₩7,487 | -0.18% | 103.2만 |
|---|
| 2026.04.23 | ₩7,874 | ₩7,874 | ₩7,193 | ₩7,367 | -6.44% | 146.1만 |
|---|
| 2026.04.22 | ₩8,007 | ₩8,168 | ₩7,901 | ₩7,981 | -0.33% | 137.7만 |
|---|
| 2026.04.21 | ₩8,101 | ₩8,341 | ₩7,794 | ₩7,874 | -2.80% | 150.1만 |
|---|
| 2026.04.20 | ₩7,554 | ₩8,368 | ₩7,487 | ₩8,194 | +8.48% | 198.3만 |
|---|
| 2026.04.17 | ₩7,260 | ₩7,781 | ₩7,167 | ₩7,660 | +5.51% | 300.3만 |
|---|
| 2026.04.16 | ₩7,140 | ₩7,140 | ₩6,860 | ₩6,953 | -2.62% | 139.7만 |
|---|
| 2026.04.15 | ₩6,673 | ₩7,207 | ₩6,593 | ₩7,047 | +5.60% | 311.9만 |
|---|
| 2026.04.14 | ₩6,273 | ₩6,646 | ₩6,259 | ₩6,579 | +4.89% | 172.5만 |
|---|
| 2026.04.13 | ₩6,152 | ₩6,286 | ₩5,979 | ₩6,179 | +0.43% | 146.3만 |
|---|
| 2026.04.10 | ₩6,433 | ₩6,513 | ₩6,126 | ₩6,259 | -2.70% | 132.6만 |
|---|
| 2026.04.09 | ₩6,286 | ₩6,486 | ₩6,072 | ₩6,379 | +1.49% | 207.4만 |
|---|
| 2026.04.08 | ₩6,379 | ₩6,860 | ₩6,273 | ₩6,433 | +0.84% | 275.7만 |
|---|
| 2026.04.07 | ₩6,139 | ₩6,206 | ₩5,685 | ₩5,805 | -5.43% | 214.8만 |
|---|
| 2026.04.06 | ₩6,139 | ₩6,486 | ₩6,139 | ₩6,232 | +1.52% | 183.1만 |
|---|
| 2026.04.02 | ₩6,072 | ₩6,326 | ₩5,779 | ₩6,166 | +1.54% | 200.4만 |
|---|
| 2026.04.01 | ₩6,259 | ₩6,419 | ₩6,166 | ₩6,219 | -0.64% | 86.1만 |
|---|
| 2026.03.31 | ₩6,046 | ₩6,339 | ₩5,992 | ₩6,192 | +2.43% | 110만 |
|---|
| 2026.03.30 | ₩5,872 | ₩6,046 | ₩5,765 | ₩5,832 | -0.68% | 175.2만 |
|---|
| 2026.03.27 | ₩6,006 | ₩6,046 | ₩5,752 | ₩5,832 | -2.89% | 205.5만 |
|---|
| 2026.03.26 | ₩6,313 | ₩6,473 | ₩6,099 | ₩6,126 | -2.96% | 108.5만 |
|---|
| 2026.03.25 | ₩6,379 | ₩6,473 | ₩6,246 | ₩6,406 | +0.42% | 104만 |
|---|
| 2026.03.24 | ₩6,299 | ₩6,379 | ₩6,166 | ₩6,232 | -1.06% | 104.6만 |
|---|
| 2026.03.23 | ₩6,419 | ₩6,579 | ₩6,259 | ₩6,406 | -0.21% | 170만 |
|---|
| 2026.03.20 | ₩6,339 | ₩6,406 | ₩6,166 | ₩6,232 | -1.68% | 113.1만 |
|---|
| 2026.03.19 | ₩6,406 | ₩6,579 | ₩6,179 | ₩6,379 | -0.42% | 146.9만 |
|---|
| 2026.03.18 | ₩6,579 | ₩6,740 | ₩6,433 | ₩6,513 | -1.01% | 169.3만 |
|---|
| 2026.03.17 | ₩6,513 | ₩6,740 | ₩6,513 | ₩6,606 | +1.43% | 93.3만 |
|---|
| 2026.03.16 | ₩6,633 | ₩6,806 | ₩6,473 | ₩6,486 | -2.21% | 123.3만 |
|---|
| 2026.03.13 | ₩6,486 | ₩6,806 | ₩6,419 | ₩6,539 | +0.82% | 190.4만 |
|---|
| 2026.03.12 | ₩6,406 | ₩6,406 | ₩6,112 | ₩6,139 | -4.17% | 251.6만 |
|---|
| 2026.03.11 | ₩6,593 | ₩6,673 | ₩6,326 | ₩6,499 | -1.42% | 180.7만 |
|---|
| 2026.03.10 | ₩6,753 | ₩6,873 | ₩6,539 | ₩6,553 | -2.96% | 161.8만 |
|---|
| 2026.03.09 | ₩6,553 | ₩6,860 | ₩6,299 | ₩6,793 | +3.67% | 183.1만 |
|---|
| 2026.03.06 | ₩6,766 | ₩6,806 | ₩6,513 | ₩6,686 | -1.18% | 140.4만 |
|---|
| 2026.03.05 | ₩6,700 | ₩7,047 | ₩6,660 | ₩6,953 | +3.78% | 145만 |
|---|
| 2026.03.04 | ₩6,873 | ₩7,073 | ₩6,753 | ₩6,793 | -1.17% | 113.9만 |
|---|
| 2026.03.03 | ₩6,673 | ₩6,926 | ₩6,433 | ₩6,753 | +1.20% | 215.3만 |
|---|
| 2026.03.02 | ₩6,833 | ₩7,167 | ₩6,820 | ₩6,913 | +1.17% | 117.2만 |
|---|
| 2026.02.27 | ₩7,367 | ₩7,394 | ₩6,940 | ₩7,113 | -3.44% | 171.4만 |
|---|
| 2026.02.26 | ₩7,807 | ₩7,967 | ₩7,380 | ₩7,474 | -4.27% | 190.3만 |
|---|
| 2026.02.25 | ₩7,300 | ₩7,927 | ₩7,287 | ₩7,634 | +4.57% | 281.5만 |
|---|
| 2026.02.24 | ₩7,100 | ₩7,954 | ₩6,993 | ₩7,340 | +3.38% | 429.7만 |
|---|
| 2026.02.23 | ₩6,873 | ₩6,886 | ₩6,660 | ₩6,766 | -1.55% | 187.6만 |
|---|
| 2026.02.20 | ₩6,806 | ₩7,380 | ₩6,753 | ₩6,980 | +2.55% | 224만 |
|---|
| 2026.02.19 | ₩6,620 | ₩6,900 | ₩6,446 | ₩6,886 | +4.03% | 117.2만 |
|---|
| 2026.02.18 | ₩6,566 | ₩6,913 | ₩6,539 | ₩6,726 | +2.44% | 154.8만 |
|---|
| 2026.02.17 | ₩6,606 | ₩6,713 | ₩6,513 | ₩6,660 | +0.81% | 120.9만 |
|---|
| 2026.02.13 | ₩6,660 | ₩6,873 | ₩6,526 | ₩6,660 | 0.00% | 152.9만 |
|---|
| 2026.02.12 | ₩7,020 | ₩7,060 | ₩6,406 | ₩6,499 | -7.41% | 230.8만 |
|---|
| 2026.02.11 | ₩7,313 | ₩7,447 | ₩6,780 | ₩6,967 | -4.74% | 167.7만 |
|---|
| 2026.02.10 | ₩7,380 | ₩7,901 | ₩7,193 | ₩7,193 | -2.53% | 255만 |
|---|
| 2026.02.09 | ₩7,153 | ₩7,487 | ₩7,047 | ₩7,367 | +2.99% | 168.9만 |
|---|
| 2026.02.06 | ₩6,993 | ₩7,407 | ₩6,846 | ₩7,300 | +4.39% | 185.4만 |
|---|
| 2026.02.05 | ₩7,340 | ₩7,394 | ₩6,860 | ₩6,886 | -6.18% | 199만 |
|---|
| 2026.02.04 | ₩8,074 | ₩8,074 | ₩7,367 | ₩7,500 | -7.11% | 200.5만 |
|---|
| 2026.02.03 | ₩8,168 | ₩8,488 | ₩7,634 | ₩7,981 | -2.29% | 217.1만 |
|---|
| 2026.02.02 | ₩7,914 | ₩8,555 | ₩7,807 | ₩8,181 | +3.37% | 189.8만 |
|---|
| 2026.01.30 | ₩8,208 | ₩8,408 | ₩7,874 | ₩7,887 | -3.90% | 189.3만 |
|---|
| 2026.01.29 | ₩8,675 | ₩8,755 | ₩8,234 | ₩8,395 | -3.23% | 124.6만 |
|---|
| 2026.01.28 | ₩8,982 | ₩9,022 | ₩8,675 | ₩8,701 | -3.12% | 166.9만 |
|---|
| 2026.01.27 | ₩9,088 | ₩9,235 | ₩8,715 | ₩8,862 | -2.50% | 134.3만 |
|---|
| 2026.01.26 | ₩9,062 | ₩9,235 | ₩8,888 | ₩9,088 | +0.29% | 121.8만 |
|---|
| 2026.01.23 | ₩9,796 | ₩9,916 | ₩9,102 | ₩9,169 | -6.40% | 186.2만 |
|---|
| 2026.01.22 | ₩9,542 | ₩10,303 | ₩9,542 | ₩9,903 | +3.78% | 287.4만 |
|---|
| 2026.01.21 | ₩9,409 | ₩9,529 | ₩9,008 | ₩9,382 | -0.28% | 131.1만 |
|---|
| 2026.01.20 | ₩9,262 | ₩9,689 | ₩9,142 | ₩9,302 | +0.43% | 177.1만 |
|---|
| 2026.01.16 | ₩9,556 | ₩9,876 | ₩9,315 | ₩9,689 | +1.40% | 151.4만 |
|---|
| 2026.01.15 | ₩9,102 | ₩9,863 | ₩9,102 | ₩9,609 | +5.57% | 193.6만 |
|---|
| 2026.01.14 | ₩8,808 | ₩9,102 | ₩8,741 | ₩9,102 | +3.33% | 150.7만 |
|---|
| 2026.01.13 | ₩8,822 | ₩8,982 | ₩8,581 | ₩8,902 | +0.91% | 210만 |
|---|
| 2026.01.12 | ₩9,169 | ₩9,169 | ₩8,755 | ₩8,808 | -3.93% | 156.8만 |
|---|
| 2026.01.09 | ₩9,035 | ₩9,502 | ₩8,768 | ₩9,142 | +1.18% | 226.1만 |
|---|
| 2026.01.08 | ₩7,847 | ₩9,275 | ₩7,847 | ₩8,942 | +13.95% | 406.9만 |
|---|
| 2026.01.07 | ₩8,395 | ₩8,528 | ₩7,874 | ₩7,967 | -5.09% | 177.8만 |
|---|
| 2026.01.06 | ₩8,354 | ₩8,555 | ₩8,074 | ₩8,381 | +0.32% | 238.5만 |
|---|
| 2026.01.05 | ₩8,501 | ₩8,741 | ₩7,954 | ₩8,341 | -1.88% | 320.6만 |
|---|
| 2026.01.02 | ₩7,380 | ₩8,048 | ₩7,354 | ₩7,887 | +6.87% | 215.4만 |
|---|
| 2025.12.31 | ₩7,313 | ₩7,340 | ₩7,220 | ₩7,287 | -0.36% | 194.1만 |
|---|
| 2025.12.30 | ₩7,300 | ₩7,487 | ₩7,180 | ₩7,327 | +0.37% | 221.9만 |
|---|
| 2025.12.29 | ₩7,447 | ₩7,554 | ₩7,233 | ₩7,313 | -1.79% | 152.6만 |
|---|
| 2025.12.26 | ₩7,447 | ₩7,540 | ₩7,367 | ₩7,540 | +1.25% | 131.7만 |
|---|
| 2025.12.24 | ₩7,420 | ₩7,554 | ₩7,394 | ₩7,474 | +0.72% | 61.1만 |
|---|
| 2025.12.23 | ₩7,527 | ₩7,660 | ₩7,380 | ₩7,567 | +0.53% | 174.4만 |
|---|
| 2025.12.22 | ₩8,114 | ₩8,248 | ₩7,634 | ₩7,701 | -5.10% | 182.8만 |
|---|
| 2025.12.19 | ₩8,208 | ₩8,288 | ₩7,994 | ₩8,034 | -2.11% | 359만 |
|---|
| 2025.12.18 | ₩8,528 | ₩8,741 | ₩8,128 | ₩8,234 | -3.44% | 142.6만 |
|---|
| 2025.12.17 | ₩8,581 | ₩8,862 | ₩8,221 | ₩8,274 | -3.58% | 171.4만 |
|---|
| 2025.12.16 | ₩8,395 | ₩8,728 | ₩8,274 | ₩8,621 | +2.70% | 150.5만 |
|---|
| 2025.12.15 | ₩8,515 | ₩8,688 | ₩8,141 | ₩8,341 | -2.04% | 170만 |
|---|
| 2025.12.12 | ₩8,475 | ₩8,782 | ₩8,248 | ₩8,448 | -0.31% | 168.4만 |
|---|
| 2025.12.11 | ₩8,648 | ₩8,728 | ₩8,408 | ₩8,528 | -1.39% | 118.3만 |
|---|
| 2025.12.10 | ₩8,007 | ₩8,755 | ₩7,927 | ₩8,555 | +6.83% | 216.9만 |
|---|
| 2025.12.09 | ₩7,954 | ₩8,234 | ₩7,874 | ₩8,154 | +2.52% | 246.8만 |
|---|
| 2025.12.08 | ₩8,648 | ₩8,728 | ₩8,021 | ₩8,048 | -6.94% | 169.7만 |
|---|
| 2025.12.05 | ₩8,661 | ₩9,062 | ₩8,288 | ₩8,435 | -2.62% | 154.6만 |
|---|
| 2025.12.04 | ₩8,808 | ₩8,995 | ₩8,555 | ₩8,715 | -1.06% | 179만 |
|---|
| 2025.12.03 | ₩8,048 | ₩8,862 | ₩7,927 | ₩8,795 | +9.29% | 210.8만 |
|---|
| 2025.12.02 | ₩7,727 | ₩8,154 | ₩7,580 | ₩7,994 | +3.45% | 165.1만 |
|---|
| 2025.12.01 | ₩7,794 | ₩8,034 | ₩7,727 | ₩7,767 | -0.34% | 164.2만 |
|---|
| 2025.11.28 | ₩7,807 | ₩8,088 | ₩7,754 | ₩8,034 | +2.91% | 132.7만 |
|---|
| 2025.11.26 | ₩7,527 | ₩8,021 | ₩7,434 | ₩7,794 | +3.55% | 181.2만 |
|---|
| 2025.11.25 | ₩7,660 | ₩7,967 | ₩7,554 | ₩7,580 | -1.05% | 198.9만 |
|---|
| 2025.11.24 | ₩7,540 | ₩7,634 | ₩7,300 | ₩7,514 | -0.35% | 175만 |
|---|
| 2025.11.21 | ₩7,487 | ₩7,807 | ₩7,340 | ₩7,420 | -0.89% | 282.3만 |
|---|
| 2025.11.20 | ₩7,821 | ₩7,941 | ₩7,367 | ₩7,407 | -5.29% | 188.9만 |
|---|
| 2025.11.19 | ₩7,701 | ₩8,208 | ₩7,607 | ₩7,634 | -0.87% | 191.6만 |
|---|
| 2025.11.18 | ₩7,514 | ₩8,034 | ₩7,447 | ₩7,874 | +4.80% | 218.1만 |
|---|
| 2025.11.17 | ₩7,967 | ₩7,994 | ₩7,474 | ₩7,714 | -3.18% | 235.3만 |
|---|
| 2025.11.14 | ₩8,261 | ₩8,354 | ₩8,007 | ₩8,048 | -2.58% | 233.4만 |
|---|
| 2025.11.13 | ₩9,008 | ₩9,115 | ₩8,435 | ₩8,501 | -5.63% | 182.6만 |
|---|
| 2025.11.12 | ₩9,596 | ₩9,702 | ₩8,942 | ₩9,022 | -5.98% | 230.6만 |
|---|
| 2025.11.11 | ₩9,529 | ₩9,662 | ₩9,369 | ₩9,529 | 0.00% | 117.4만 |
|---|
| 2025.11.10 | ₩9,542 | ₩9,662 | ₩9,275 | ₩9,516 | -0.28% | 139.9만 |
|---|
| 2025.11.07 | ₩8,768 | ₩9,435 | ₩8,741 | ₩9,329 | +6.39% | 141.7만 |
|---|
| 2025.11.06 | ₩9,903 | ₩9,943 | ₩8,928 | ₩8,982 | -9.30% | 238.2만 |
|---|
| 2025.11.05 | ₩9,823 | ₩10,250 | ₩9,823 | ₩9,863 | +0.41% | 158.9만 |
|---|
| 2025.11.04 | ₩9,876 | ₩10,049 | ₩9,756 | ₩9,863 | -0.14% | 126.7만 |
|---|
| 2025.11.03 | ₩10,103 | ₩10,276 | ₩9,823 | ₩10,183 | +0.79% | 191.1만 |
|---|
| 2025.10.31 | ₩10,250 | ₩10,356 | ₩9,903 | ₩10,290 | +0.39% | 197.8만 |
|---|
| 2025.10.30 | ₩10,810 | ₩10,904 | ₩10,156 | ₩10,210 | -5.56% | 179.2만 |
|---|
| 2025.10.29 | ₩11,170 | ₩11,464 | ₩10,904 | ₩10,930 | -2.15% | 167만 |
|---|
| 2025.10.28 | ₩10,383 | ₩12,051 | ₩10,343 | ₩11,197 | +7.84% | 340.7만 |
|---|
| 2025.10.27 | ₩12,011 | ₩12,251 | ₩11,331 | ₩11,477 | -4.44% | 489.1만 |
|---|
| 2025.10.24 | ₩11,411 | ₩11,824 | ₩11,357 | ₩11,437 | +0.23% | 201.6만 |
|---|
| 2025.10.23 | ₩11,010 | ₩11,437 | ₩10,837 | ₩11,224 | +1.94% | 173.3만 |
|---|
| 2025.10.22 | ₩11,130 | ₩11,144 | ₩10,663 | ₩10,997 | -1.20% | 135.6만 |
|---|
| 2025.10.21 | ₩11,331 | ₩11,597 | ₩11,010 | ₩11,184 | -1.30% | 160.5만 |
|---|
| 2025.10.20 | ₩10,677 | ₩11,584 | ₩10,610 | ₩11,384 | +6.62% | 259.2만 |
|---|
| 2025.10.17 | ₩10,436 | ₩10,783 | ₩10,396 | ₩10,503 | +0.64% | 219.3만 |
|---|
| 2025.10.16 | ₩11,184 | ₩11,344 | ₩10,463 | ₩10,610 | -5.13% | 258.6만 |
|---|
| 2025.10.15 | ₩12,171 | ₩12,278 | ₩10,984 | ₩11,050 | -9.21% | 271.5만 |
|---|
| 2025.10.14 | ₩11,184 | ₩12,278 | ₩11,010 | ₩12,051 | +7.76% | 239만 |
|---|
| 2025.10.13 | ₩11,985 | ₩12,385 | ₩11,491 | ₩11,544 | -3.67% | 254.6만 |
|---|
| 2025.10.10 | ₩13,346 | ₩13,586 | ₩11,678 | ₩11,691 | -12.40% | 292.7만 |
|---|