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 | ₩2,298 | ₩2,311 | ₩2,177 | ₩2,258 | -1.74% | 421.9만 |
| 2026.10.08 | ₩2,338 | ₩2,351 | ₩2,191 | ₩2,298 | -1.71% | 763.3만 |
| 2026.10.07 | ₩2,418 | ₩2,431 | ₩2,271 | ₩2,378 | -1.66% | 733.1만 |
| 2026.10.06 | ₩2,738 | ₩2,738 | ₩2,324 | ₩2,445 | -10.73% | 1804.7만 |
| 2026.10.05 | ₩3,473 | ₩3,473 | ₩2,698 | ₩2,752 | -20.77% | 1179.8만 |
| 2026.10.02 | ₩3,901 | ₩3,941 | ₩3,593 | ₩3,687 | -5.48% | 238.2만 |
| 2026.10.01 | ₩3,874 | ₩3,914 | ₩3,687 | ₩3,780 | -2.41% | 271.1만 |
| 2026.09.30 | ₩4,034 | ₩4,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,927 |
| -2.65% |
| 244만 |
| 2026.09.29 | ₩4,101 | ₩4,195 | ₩3,967 | ₩3,994 | -2.61% | 270.4만 |
|---|
| 2026.09.28 | ₩4,355 | ₩4,368 | ₩4,008 | ₩4,128 | -5.21% | 386.2만 |
|---|
| 2026.09.25 | ₩4,635 | ₩4,689 | ₩4,355 | ₩4,368 | -5.76% | 221만 |
|---|
| 2026.09.24 | ₩4,408 | ₩4,475 | ₩4,355 | ₩4,408 | 0.00% | 237만 |
|---|
| 2026.09.23 | ₩4,662 | ₩4,662 | ₩4,408 | ₩4,475 | -4.01% | 277.8만 |
|---|
| 2026.09.22 | ₩4,769 | ₩4,809 | ₩4,609 | ₩4,729 | -0.84% | 317.2만 |
|---|
| 2026.09.21 | ₩4,675 | ₩4,769 | ₩4,635 | ₩4,662 | -0.29% | 259.7만 |
|---|
| 2026.09.18 | ₩4,502 | ₩4,756 | ₩4,502 | ₩4,635 | +2.97% | 424.8만 |
|---|
| 2026.09.17 | ₩4,675 | ₩4,742 | ₩4,462 | ₩4,502 | -3.71% | 208만 |
|---|
| 2026.09.16 | ₩4,609 | ₩4,609 | ₩4,355 | ₩4,462 | -3.19% | 199.8만 |
|---|
| 2026.09.15 | ₩4,796 | ₩4,796 | ₩4,502 | ₩4,528 | -5.57% | 295.8만 |
|---|
| 2026.09.14 | ₩4,702 | ₩4,996 | ₩4,702 | ₩4,836 | +2.84% | 270.2만 |
|---|
| 2026.09.11 | ₩4,809 | ₩4,876 | ₩4,742 | ₩4,782 | -0.56% | 219.4만 |
|---|
| 2026.09.10 | ₩5,009 | ₩5,076 | ₩4,675 | ₩4,742 | -5.33% | 338.6만 |
|---|
| 2026.09.09 | ₩5,036 | ₩5,290 | ₩5,009 | ₩5,103 | +1.33% | 270.3만 |
|---|
| 2026.09.08 | ₩5,183 | ₩5,303 | ₩5,090 | ₩5,143 | -0.77% | 190.6만 |
|---|
| 2026.09.04 | ₩5,143 | ₩5,343 | ₩5,116 | ₩5,277 | +2.60% | 137.7만 |
|---|
| 2026.09.03 | ₩5,156 | ₩5,450 | ₩5,143 | ₩5,196 | +0.78% | 237.6만 |
|---|
| 2026.09.02 | ₩4,916 | ₩5,196 | ₩4,916 | ₩5,103 | +3.80% | 331.2만 |
|---|
| 2026.09.01 | ₩5,196 | ₩5,210 | ₩4,702 | ₩4,929 | -5.14% | 337.3만 |
|---|
| 2026.08.31 | ₩5,357 | ₩5,464 | ₩5,156 | ₩5,250 | -2.00% | 233.9만 |
|---|
| 2026.08.28 | ₩5,250 | ₩5,343 | ₩5,210 | ₩5,250 | 0.00% | 128.6만 |
|---|
| 2026.08.27 | ₩5,370 | ₩5,477 | ₩5,210 | ₩5,263 | -1.99% | 154만 |
|---|
| 2026.08.26 | ₩5,370 | ₩5,370 | ₩5,223 | ₩5,357 | -0.25% | 136.8만 |
|---|
| 2026.08.25 | ₩5,250 | ₩5,450 | ₩5,170 | ₩5,424 | +3.31% | 193.9만 |
|---|
| 2026.08.24 | ₩5,504 | ₩5,504 | ₩5,116 | ₩5,210 | -5.34% | 266.1만 |
|---|
| 2026.08.21 | ₩5,637 | ₩5,677 | ₩5,517 | ₩5,544 | -1.66% | 137.5만 |
|---|
| 2026.08.20 | ₩5,637 | ₩5,744 | ₩5,464 | ₩5,570 | -1.18% | 216.3만 |
|---|
| 2026.08.19 | ₩5,691 | ₩5,811 | ₩5,517 | ₩5,704 | +0.23% | 219.4만 |
|---|
| 2026.08.18 | ₩5,677 | ₩5,851 | ₩5,570 | ₩5,691 | +0.24% | 153.2만 |
|---|
| 2026.08.17 | ₩6,078 | ₩6,078 | ₩5,597 | ₩5,717 | -5.93% | 118.2만 |
|---|
| 2026.08.14 | ₩6,065 | ₩6,078 | ₩5,757 | ₩5,811 | -4.19% | 155.7만 |
|---|
| 2026.08.13 | ₩5,731 | ₩6,078 | ₩5,677 | ₩5,931 | +3.50% | 240.7만 |
|---|
| 2026.08.12 | ₩5,717 | ₩5,851 | ₩5,584 | ₩5,651 | -1.17% | 294만 |
|---|
| 2026.08.11 | ₩5,958 | ₩6,038 | ₩5,691 | ₩5,704 | -4.26% | 235.6만 |
|---|
| 2026.08.10 | ₩6,265 | ₩6,385 | ₩5,918 | ₩5,931 | -5.33% | 300.4만 |
|---|
| 2026.08.07 | ₩6,025 | ₩6,412 | ₩5,998 | ₩6,198 | +2.88% | 287.6만 |
|---|
| 2026.08.06 | ₩6,612 | ₩6,612 | ₩5,904 | ₩6,011 | -9.09% | 431.4만 |
|---|
| 2026.08.05 | ₩6,465 | ₩6,572 | ₩5,878 | ₩6,172 | -4.55% | 885.9만 |
|---|
| 2026.08.04 | ₩7,320 | ₩7,668 | ₩7,267 | ₩7,427 | +1.46% | 349.7만 |
|---|
| 2026.08.03 | ₩7,013 | ₩7,147 | ₩6,853 | ₩7,107 | +1.33% | 203.8만 |
|---|
| 2026.07.31 | ₩6,652 | ₩6,840 | ₩6,586 | ₩6,746 | +1.41% | 176만 |
|---|
| 2026.07.30 | ₩6,733 | ₩6,773 | ₩6,599 | ₩6,612 | -1.79% | 151.2만 |
|---|
| 2026.07.29 | ₩6,880 | ₩6,933 | ₩6,612 | ₩6,719 | -2.33% | 201만 |
|---|
| 2026.07.28 | ₩7,080 | ₩7,214 | ₩6,866 | ₩7,053 | -0.38% | 190.4만 |
|---|
| 2026.07.27 | ₩6,746 | ₩7,200 | ₩6,746 | ₩7,173 | +6.34% | 158.4만 |
|---|
| 2026.07.24 | ₩6,666 | ₩6,880 | ₩6,519 | ₩6,626 | -0.60% | 158.7만 |
|---|
| 2026.07.23 | ₩6,746 | ₩6,746 | ₩6,372 | ₩6,599 | -2.18% | 237.9만 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,013 | ₩6,786 | ₩6,880 | 0.00% | 144.9만 |
|---|
| 2026.07.21 | ₩6,786 | ₩6,986 | ₩6,706 | ₩6,946 | +2.36% | 202.7만 |
|---|
| 2026.07.20 | ₩6,826 | ₩6,853 | ₩6,519 | ₩6,693 | -1.96% | 152.5만 |
|---|
| 2026.07.17 | ₩6,853 | ₩6,973 | ₩6,599 | ₩6,719 | -1.95% | 192.4만 |
|---|
| 2026.07.16 | ₩7,027 | ₩7,347 | ₩6,880 | ₩6,920 | -1.52% | 109.5만 |
|---|
| 2026.07.15 | ₩6,813 | ₩7,160 | ₩6,813 | ₩7,147 | +4.90% | 160.4만 |
|---|
| 2026.07.14 | ₩6,813 | ₩7,013 | ₩6,733 | ₩6,880 | +0.98% | 179.7만 |
|---|
| 2026.07.13 | ₩6,986 | ₩7,227 | ₩6,572 | ₩6,706 | -4.02% | 261.2만 |
|---|
| 2026.07.10 | ₩7,347 | ₩7,441 | ₩6,853 | ₩7,000 | -4.73% | 221.1만 |
|---|
| 2026.07.09 | ₩7,187 | ₩7,521 | ₩7,133 | ₩7,334 | +2.04% | 307.4만 |
|---|
| 2026.07.08 | ₩7,414 | ₩7,414 | ₩6,920 | ₩7,173 | -3.24% | 182.4만 |
|---|
| 2026.07.07 | ₩7,481 | ₩7,561 | ₩7,347 | ₩7,441 | -0.54% | 155만 |
|---|
| 2026.07.06 | ₩7,775 | ₩7,841 | ₩7,347 | ₩7,427 | -4.47% | 257만 |
|---|
| 2026.07.02 | ₩8,389 | ₩8,443 | ₩7,614 | ₩7,788 | -7.17% | 372.3만 |
|---|
| 2026.07.01 | ₩7,788 | ₩8,750 | ₩7,681 | ₩8,309 | +6.69% | 478.6만 |
|---|
| 2026.06.30 | ₩8,002 | ₩8,095 | ₩7,641 | ₩7,735 | -3.34% | 294.3만 |
|---|
| 2026.06.29 | ₩8,322 | ₩8,483 | ₩7,788 | ₩8,028 | -3.53% | 260.7만 |
|---|
| 2026.06.26 | ₩8,349 | ₩8,549 | ₩8,015 | ₩8,402 | +0.64% | 429.2만 |
|---|
| 2026.06.25 | ₩8,950 | ₩9,137 | ₩8,402 | ₩8,429 | -5.82% | 243.9만 |
|---|
| 2026.06.24 | ₩8,870 | ₩9,498 | ₩8,857 | ₩8,950 | +0.90% | 373.1만 |
|---|
| 2026.06.23 | ₩7,935 | ₩8,963 | ₩7,841 | ₩8,830 | +11.28% | 440.2만 |
|---|
| 2026.06.22 | ₩7,922 | ₩8,389 | ₩7,788 | ₩7,788 | -1.69% | 264.4만 |
|---|
| 2026.06.18 | ₩7,721 | ₩8,402 | ₩7,694 | ₩7,922 | +2.60% | 343.9만 |
|---|
| 2026.06.17 | ₩7,280 | ₩8,336 | ₩7,254 | ₩7,561 | +3.85% | 518.3만 |
|---|
| 2026.06.16 | ₩8,149 | ₩8,683 | ₩7,948 | ₩8,042 | -1.31% | 205.7만 |
|---|
| 2026.06.15 | ₩8,149 | ₩8,710 | ₩7,908 | ₩8,149 | 0.00% | 348.3만 |
|---|
| 2026.06.12 | ₩7,841 | ₩8,336 | ₩7,841 | ₩7,855 | +0.17% | 123.7만 |
|---|
| 2026.06.11 | ₩7,467 | ₩7,962 | ₩7,334 | ₩7,962 | +6.62% | 193.5만 |
|---|
| 2026.06.10 | ₩7,628 | ₩7,962 | ₩7,360 | ₩7,414 | -2.80% | 169.5만 |
|---|
| 2026.06.09 | ₩7,401 | ₩7,908 | ₩7,173 | ₩7,775 | +5.05% | 438.7만 |
|---|
| 2026.06.08 | ₩7,828 | ₩7,895 | ₩7,307 | ₩7,320 | -6.48% | 163.2만 |
|---|
| 2026.06.05 | ₩8,149 | ₩8,215 | ₩7,561 | ₩7,801 | -4.26% | 204.5만 |
|---|
| 2026.06.04 | ₩8,362 | ₩8,643 | ₩8,322 | ₩8,322 | -0.48% | 128.1만 |
|---|
| 2026.06.03 | ₩8,469 | ₩8,469 | ₩8,028 | ₩8,269 | -2.37% | 173.3만 |
|---|
| 2026.06.02 | ₩8,496 | ₩8,977 | ₩8,336 | ₩8,643 | +1.73% | 240.4만 |
|---|
| 2026.06.01 | ₩8,162 | ₩8,643 | ₩8,055 | ₩8,429 | +3.27% | 392.6만 |
|---|
| 2026.05.29 | ₩8,576 | ₩8,710 | ₩8,135 | ₩8,189 | -4.52% | 408.7만 |
|---|
| 2026.05.28 | ₩8,483 | ₩8,790 | ₩8,362 | ₩8,576 | +1.10% | 189.3만 |
|---|
| 2026.05.27 | ₩8,002 | ₩8,803 | ₩7,988 | ₩8,549 | +6.84% | 343.5만 |
|---|
| 2026.05.26 | ₩7,614 | ₩8,002 | ₩7,547 | ₩7,988 | +4.91% | 250.6만 |
|---|
| 2026.05.22 | ₩7,628 | ₩7,948 | ₩7,387 | ₩7,481 | -1.93% | 176.3만 |
|---|
| 2026.05.21 | ₩6,920 | ₩7,721 | ₩6,906 | ₩7,654 | +10.62% | 319.7만 |
|---|
| 2026.05.20 | ₩6,078 | ₩7,067 | ₩6,025 | ₩7,027 | +15.60% | 483만 |
|---|
| 2026.05.19 | ₩6,198 | ₩6,198 | ₩5,998 | ₩6,118 | -1.29% | 200.6만 |
|---|
| 2026.05.18 | ₩6,038 | ₩6,278 | ₩5,958 | ₩6,172 | +2.21% | 256.1만 |
|---|
| 2026.05.15 | ₩6,105 | ₩6,265 | ₩6,051 | ₩6,105 | 0.00% | 187.9만 |
|---|
| 2026.05.14 | ₩6,412 | ₩6,506 | ₩6,158 | ₩6,265 | -2.29% | 190.4만 |
|---|
| 2026.05.13 | ₩6,265 | ₩6,425 | ₩6,172 | ₩6,319 | +0.85% | 182.1만 |
|---|
| 2026.05.12 | ₩6,425 | ₩6,532 | ₩6,225 | ₩6,265 | -2.49% | 239.9만 |
|---|
| 2026.05.11 | ₩6,880 | ₩7,013 | ₩6,546 | ₩6,546 | -4.85% | 236.1만 |
|---|
| 2026.05.08 | ₩7,160 | ₩7,173 | ₩6,893 | ₩7,080 | -1.12% | 165.6만 |
|---|
| 2026.05.07 | ₩7,173 | ₩7,307 | ₩6,973 | ₩7,160 | -0.19% | 199.1만 |
|---|
| 2026.05.06 | ₩6,786 | ₩7,067 | ₩6,679 | ₩7,053 | +3.94% | 236.7만 |
|---|
| 2026.05.05 | ₩7,013 | ₩7,080 | ₩6,639 | ₩6,652 | -5.14% | 281.1만 |
|---|
| 2026.05.04 | ₩7,214 | ₩7,481 | ₩6,946 | ₩6,946 | -3.70% | 259.1만 |
|---|
| 2026.05.01 | ₩6,639 | ₩7,454 | ₩6,626 | ₩7,267 | +9.46% | 587.7만 |
|---|
| 2026.04.30 | ₩6,439 | ₩6,759 | ₩6,265 | ₩6,546 | +1.66% | 348.9만 |
|---|
| 2026.04.29 | ₩6,372 | ₩6,866 | ₩6,238 | ₩6,439 | +1.05% | 658.5만 |
|---|
| 2026.04.28 | ₩9,511 | ₩10,286 | ₩6,198 | ₩6,332 | -33.43% | 4307.5만 |
|---|
| 2026.04.27 | ₩7,507 | ₩7,868 | ₩7,120 | ₩7,133 | -4.98% | 1362.3만 |
|---|
| 2026.04.24 | ₩7,507 | ₩7,601 | ₩7,387 | ₩7,494 | -0.18% | 103.2만 |
|---|
| 2026.04.23 | ₩7,881 | ₩7,881 | ₩7,200 | ₩7,374 | -6.44% | 146.1만 |
|---|
| 2026.04.22 | ₩8,015 | ₩8,175 | ₩7,908 | ₩7,988 | -0.33% | 137.7만 |
|---|
| 2026.04.21 | ₩8,109 | ₩8,349 | ₩7,801 | ₩7,881 | -2.80% | 150.1만 |
|---|
| 2026.04.20 | ₩7,561 | ₩8,376 | ₩7,494 | ₩8,202 | +8.48% | 198.3만 |
|---|
| 2026.04.17 | ₩7,267 | ₩7,788 | ₩7,173 | ₩7,668 | +5.51% | 300.3만 |
|---|
| 2026.04.16 | ₩7,147 | ₩7,147 | ₩6,866 | ₩6,960 | -2.62% | 139.7만 |
|---|
| 2026.04.15 | ₩6,679 | ₩7,214 | ₩6,599 | ₩7,053 | +5.60% | 311.9만 |
|---|
| 2026.04.14 | ₩6,278 | ₩6,652 | ₩6,265 | ₩6,586 | +4.89% | 172.5만 |
|---|
| 2026.04.13 | ₩6,158 | ₩6,292 | ₩5,985 | ₩6,185 | +0.43% | 146.3만 |
|---|
| 2026.04.10 | ₩6,439 | ₩6,519 | ₩6,132 | ₩6,265 | -2.70% | 132.6만 |
|---|
| 2026.04.09 | ₩6,292 | ₩6,492 | ₩6,078 | ₩6,385 | +1.49% | 207.4만 |
|---|
| 2026.04.08 | ₩6,385 | ₩6,866 | ₩6,278 | ₩6,439 | +0.84% | 275.7만 |
|---|
| 2026.04.07 | ₩6,145 | ₩6,212 | ₩5,691 | ₩5,811 | -5.43% | 214.8만 |
|---|
| 2026.04.06 | ₩6,145 | ₩6,492 | ₩6,145 | ₩6,238 | +1.52% | 183.1만 |
|---|
| 2026.04.02 | ₩6,078 | ₩6,332 | ₩5,784 | ₩6,172 | +1.54% | 200.4만 |
|---|
| 2026.04.01 | ₩6,265 | ₩6,425 | ₩6,172 | ₩6,225 | -0.64% | 86.1만 |
|---|
| 2026.03.31 | ₩6,051 | ₩6,345 | ₩5,998 | ₩6,198 | +2.43% | 110만 |
|---|
| 2026.03.30 | ₩5,878 | ₩6,051 | ₩5,771 | ₩5,838 | -0.68% | 175.2만 |
|---|
| 2026.03.27 | ₩6,011 | ₩6,051 | ₩5,757 | ₩5,838 | -2.89% | 205.5만 |
|---|
| 2026.03.26 | ₩6,319 | ₩6,479 | ₩6,105 | ₩6,132 | -2.96% | 108.5만 |
|---|
| 2026.03.25 | ₩6,385 | ₩6,479 | ₩6,252 | ₩6,412 | +0.42% | 104만 |
|---|
| 2026.03.24 | ₩6,305 | ₩6,385 | ₩6,172 | ₩6,238 | -1.06% | 104.6만 |
|---|
| 2026.03.23 | ₩6,425 | ₩6,586 | ₩6,265 | ₩6,412 | -0.21% | 170만 |
|---|
| 2026.03.20 | ₩6,345 | ₩6,412 | ₩6,172 | ₩6,238 | -1.68% | 113.1만 |
|---|
| 2026.03.19 | ₩6,412 | ₩6,586 | ₩6,185 | ₩6,385 | -0.42% | 146.9만 |
|---|
| 2026.03.18 | ₩6,586 | ₩6,746 | ₩6,439 | ₩6,519 | -1.01% | 169.3만 |
|---|
| 2026.03.17 | ₩6,519 | ₩6,746 | ₩6,519 | ₩6,612 | +1.43% | 93.3만 |
|---|
| 2026.03.16 | ₩6,639 | ₩6,813 | ₩6,479 | ₩6,492 | -2.21% | 123.3만 |
|---|
| 2026.03.13 | ₩6,492 | ₩6,813 | ₩6,425 | ₩6,546 | +0.82% | 190.4만 |
|---|
| 2026.03.12 | ₩6,412 | ₩6,412 | ₩6,118 | ₩6,145 | -4.17% | 251.6만 |
|---|
| 2026.03.11 | ₩6,599 | ₩6,679 | ₩6,332 | ₩6,506 | -1.42% | 180.7만 |
|---|
| 2026.03.10 | ₩6,759 | ₩6,880 | ₩6,546 | ₩6,559 | -2.96% | 161.8만 |
|---|
| 2026.03.09 | ₩6,559 | ₩6,866 | ₩6,305 | ₩6,799 | +3.67% | 183.1만 |
|---|
| 2026.03.06 | ₩6,773 | ₩6,813 | ₩6,519 | ₩6,693 | -1.18% | 140.4만 |
|---|
| 2026.03.05 | ₩6,706 | ₩7,053 | ₩6,666 | ₩6,960 | +3.78% | 145만 |
|---|
| 2026.03.04 | ₩6,880 | ₩7,080 | ₩6,759 | ₩6,799 | -1.17% | 113.9만 |
|---|
| 2026.03.03 | ₩6,679 | ₩6,933 | ₩6,439 | ₩6,759 | +1.20% | 215.3만 |
|---|
| 2026.03.02 | ₩6,840 | ₩7,173 | ₩6,826 | ₩6,920 | +1.17% | 117.2만 |
|---|
| 2026.02.27 | ₩7,374 | ₩7,401 | ₩6,946 | ₩7,120 | -3.44% | 171.4만 |
|---|
| 2026.02.26 | ₩7,815 | ₩7,975 | ₩7,387 | ₩7,481 | -4.27% | 190.3만 |
|---|
| 2026.02.25 | ₩7,307 | ₩7,935 | ₩7,294 | ₩7,641 | +4.57% | 281.5만 |
|---|
| 2026.02.24 | ₩7,107 | ₩7,962 | ₩7,000 | ₩7,347 | +3.38% | 429.7만 |
|---|
| 2026.02.23 | ₩6,880 | ₩6,893 | ₩6,666 | ₩6,773 | -1.55% | 187.6만 |
|---|
| 2026.02.20 | ₩6,813 | ₩7,387 | ₩6,759 | ₩6,986 | +2.55% | 224만 |
|---|
| 2026.02.19 | ₩6,626 | ₩6,906 | ₩6,452 | ₩6,893 | +4.03% | 117.2만 |
|---|
| 2026.02.18 | ₩6,572 | ₩6,920 | ₩6,546 | ₩6,733 | +2.44% | 154.8만 |
|---|
| 2026.02.17 | ₩6,612 | ₩6,719 | ₩6,519 | ₩6,666 | +0.81% | 120.9만 |
|---|
| 2026.02.13 | ₩6,666 | ₩6,880 | ₩6,532 | ₩6,666 | 0.00% | 152.9만 |
|---|
| 2026.02.12 | ₩7,027 | ₩7,067 | ₩6,412 | ₩6,506 | -7.41% | 230.8만 |
|---|
| 2026.02.11 | ₩7,320 | ₩7,454 | ₩6,786 | ₩6,973 | -4.74% | 167.7만 |
|---|
| 2026.02.10 | ₩7,387 | ₩7,908 | ₩7,200 | ₩7,200 | -2.53% | 255만 |
|---|
| 2026.02.09 | ₩7,160 | ₩7,494 | ₩7,053 | ₩7,374 | +2.99% | 168.9만 |
|---|
| 2026.02.06 | ₩7,000 | ₩7,414 | ₩6,853 | ₩7,307 | +4.39% | 185.4만 |
|---|
| 2026.02.05 | ₩7,347 | ₩7,401 | ₩6,866 | ₩6,893 | -6.18% | 199만 |
|---|
| 2026.02.04 | ₩8,082 | ₩8,082 | ₩7,374 | ₩7,507 | -7.11% | 200.5만 |
|---|
| 2026.02.03 | ₩8,175 | ₩8,496 | ₩7,641 | ₩7,988 | -2.29% | 217.1만 |
|---|
| 2026.02.02 | ₩7,922 | ₩8,563 | ₩7,815 | ₩8,189 | +3.37% | 189.8만 |
|---|
| 2026.01.30 | ₩8,215 | ₩8,416 | ₩7,881 | ₩7,895 | -3.90% | 189.3만 |
|---|
| 2026.01.29 | ₩8,683 | ₩8,763 | ₩8,242 | ₩8,402 | -3.23% | 124.6만 |
|---|
| 2026.01.28 | ₩8,990 | ₩9,030 | ₩8,683 | ₩8,710 | -3.12% | 166.9만 |
|---|
| 2026.01.27 | ₩9,097 | ₩9,244 | ₩8,723 | ₩8,870 | -2.50% | 134.3만 |
|---|
| 2026.01.26 | ₩9,070 | ₩9,244 | ₩8,897 | ₩9,097 | +0.29% | 121.8만 |
|---|
| 2026.01.23 | ₩9,805 | ₩9,925 | ₩9,110 | ₩9,177 | -6.40% | 186.2만 |
|---|
| 2026.01.22 | ₩9,551 | ₩10,313 | ₩9,551 | ₩9,912 | +3.78% | 287.4만 |
|---|
| 2026.01.21 | ₩9,418 | ₩9,538 | ₩9,017 | ₩9,391 | -0.28% | 131.1만 |
|---|
| 2026.01.20 | ₩9,271 | ₩9,698 | ₩9,151 | ₩9,311 | +0.43% | 177.1만 |
|---|
| 2026.01.16 | ₩9,565 | ₩9,885 | ₩9,324 | ₩9,698 | +1.40% | 151.4만 |
|---|
| 2026.01.15 | ₩9,110 | ₩9,872 | ₩9,110 | ₩9,618 | +5.57% | 193.6만 |
|---|
| 2026.01.14 | ₩8,817 | ₩9,110 | ₩8,750 | ₩9,110 | +3.33% | 150.7만 |
|---|
| 2026.01.13 | ₩8,830 | ₩8,990 | ₩8,589 | ₩8,910 | +0.91% | 210만 |
|---|
| 2026.01.12 | ₩9,177 | ₩9,177 | ₩8,763 | ₩8,817 | -3.93% | 156.8만 |
|---|
| 2026.01.09 | ₩9,044 | ₩9,511 | ₩8,776 | ₩9,151 | +1.18% | 226.1만 |
|---|
| 2026.01.08 | ₩7,855 | ₩9,284 | ₩7,855 | ₩8,950 | +13.95% | 406.9만 |
|---|
| 2026.01.07 | ₩8,402 | ₩8,536 | ₩7,881 | ₩7,975 | -5.09% | 177.8만 |
|---|
| 2026.01.06 | ₩8,362 | ₩8,563 | ₩8,082 | ₩8,389 | +0.32% | 238.5만 |
|---|
| 2026.01.05 | ₩8,509 | ₩8,750 | ₩7,962 | ₩8,349 | -1.88% | 320.6만 |
|---|
| 2026.01.02 | ₩7,387 | ₩8,055 | ₩7,360 | ₩7,895 | +6.87% | 215.4만 |
|---|
| 2025.12.31 | ₩7,320 | ₩7,347 | ₩7,227 | ₩7,294 | -0.36% | 194.1만 |
|---|
| 2025.12.30 | ₩7,307 | ₩7,494 | ₩7,187 | ₩7,334 | +0.37% | 221.9만 |
|---|
| 2025.12.29 | ₩7,454 | ₩7,561 | ₩7,240 | ₩7,320 | -1.79% | 152.6만 |
|---|
| 2025.12.26 | ₩7,454 | ₩7,547 | ₩7,374 | ₩7,547 | +1.25% | 131.7만 |
|---|
| 2025.12.24 | ₩7,427 | ₩7,561 | ₩7,401 | ₩7,481 | +0.72% | 61.1만 |
|---|
| 2025.12.23 | ₩7,534 | ₩7,668 | ₩7,387 | ₩7,574 | +0.53% | 174.4만 |
|---|
| 2025.12.22 | ₩8,122 | ₩8,255 | ₩7,641 | ₩7,708 | -5.10% | 182.8만 |
|---|
| 2025.12.19 | ₩8,215 | ₩8,296 | ₩8,002 | ₩8,042 | -2.11% | 359만 |
|---|
| 2025.12.18 | ₩8,536 | ₩8,750 | ₩8,135 | ₩8,242 | -3.44% | 142.6만 |
|---|
| 2025.12.17 | ₩8,589 | ₩8,870 | ₩8,229 | ₩8,282 | -3.58% | 171.4만 |
|---|
| 2025.12.16 | ₩8,402 | ₩8,736 | ₩8,282 | ₩8,630 | +2.70% | 150.5만 |
|---|
| 2025.12.15 | ₩8,523 | ₩8,696 | ₩8,149 | ₩8,349 | -2.04% | 170만 |
|---|
| 2025.12.12 | ₩8,483 | ₩8,790 | ₩8,255 | ₩8,456 | -0.31% | 168.4만 |
|---|
| 2025.12.11 | ₩8,656 | ₩8,736 | ₩8,416 | ₩8,536 | -1.39% | 118.3만 |
|---|
| 2025.12.10 | ₩8,015 | ₩8,763 | ₩7,935 | ₩8,563 | +6.83% | 216.9만 |
|---|
| 2025.12.09 | ₩7,962 | ₩8,242 | ₩7,881 | ₩8,162 | +2.52% | 246.8만 |
|---|
| 2025.12.08 | ₩8,656 | ₩8,736 | ₩8,028 | ₩8,055 | -6.94% | 169.7만 |
|---|
| 2025.12.05 | ₩8,670 | ₩9,070 | ₩8,296 | ₩8,443 | -2.62% | 154.6만 |
|---|
| 2025.12.04 | ₩8,817 | ₩9,004 | ₩8,563 | ₩8,723 | -1.06% | 179만 |
|---|
| 2025.12.03 | ₩8,055 | ₩8,870 | ₩7,935 | ₩8,803 | +9.29% | 210.8만 |
|---|
| 2025.12.02 | ₩7,735 | ₩8,162 | ₩7,588 | ₩8,002 | +3.45% | 165.1만 |
|---|
| 2025.12.01 | ₩7,801 | ₩8,042 | ₩7,735 | ₩7,775 | -0.34% | 164.2만 |
|---|
| 2025.11.28 | ₩7,815 | ₩8,095 | ₩7,761 | ₩8,042 | +2.91% | 132.7만 |
|---|
| 2025.11.26 | ₩7,534 | ₩8,028 | ₩7,441 | ₩7,801 | +3.55% | 181.2만 |
|---|
| 2025.11.25 | ₩7,668 | ₩7,975 | ₩7,561 | ₩7,588 | -1.05% | 198.9만 |
|---|
| 2025.11.24 | ₩7,547 | ₩7,641 | ₩7,307 | ₩7,521 | -0.35% | 175만 |
|---|
| 2025.11.21 | ₩7,494 | ₩7,815 | ₩7,347 | ₩7,427 | -0.89% | 282.3만 |
|---|
| 2025.11.20 | ₩7,828 | ₩7,948 | ₩7,374 | ₩7,414 | -5.29% | 188.9만 |
|---|
| 2025.11.19 | ₩7,708 | ₩8,215 | ₩7,614 | ₩7,641 | -0.87% | 191.6만 |
|---|
| 2025.11.18 | ₩7,521 | ₩8,042 | ₩7,454 | ₩7,881 | +4.80% | 218.1만 |
|---|
| 2025.11.17 | ₩7,975 | ₩8,002 | ₩7,481 | ₩7,721 | -3.18% | 235.3만 |
|---|
| 2025.11.14 | ₩8,269 | ₩8,362 | ₩8,015 | ₩8,055 | -2.58% | 233.4만 |
|---|
| 2025.11.13 | ₩9,017 | ₩9,124 | ₩8,443 | ₩8,509 | -5.63% | 182.6만 |
|---|
| 2025.11.12 | ₩9,605 | ₩9,712 | ₩8,950 | ₩9,030 | -5.98% | 230.6만 |
|---|
| 2025.11.11 | ₩9,538 | ₩9,671 | ₩9,378 | ₩9,538 | 0.00% | 117.4만 |
|---|
| 2025.11.10 | ₩9,551 | ₩9,671 | ₩9,284 | ₩9,525 | -0.28% | 139.9만 |
|---|
| 2025.11.07 | ₩8,776 | ₩9,444 | ₩8,750 | ₩9,338 | +6.39% | 141.7만 |
|---|
| 2025.11.06 | ₩9,912 | ₩9,952 | ₩8,937 | ₩8,990 | -9.30% | 238.2만 |
|---|
| 2025.11.05 | ₩9,832 | ₩10,259 | ₩9,832 | ₩9,872 | +0.41% | 158.9만 |
|---|
| 2025.11.04 | ₩9,885 | ₩10,059 | ₩9,765 | ₩9,872 | -0.14% | 126.7만 |
|---|
| 2025.11.03 | ₩10,112 | ₩10,286 | ₩9,832 | ₩10,192 | +0.79% | 191.1만 |
|---|
| 2025.10.31 | ₩10,259 | ₩10,366 | ₩9,912 | ₩10,299 | +0.39% | 197.8만 |
|---|
| 2025.10.30 | ₩10,820 | ₩10,914 | ₩10,166 | ₩10,219 | -5.56% | 179.2만 |
|---|
| 2025.10.29 | ₩11,181 | ₩11,475 | ₩10,914 | ₩10,941 | -2.15% | 167만 |
|---|
| 2025.10.28 | ₩10,393 | ₩12,063 | ₩10,353 | ₩11,208 | +7.84% | 340.7만 |
|---|
| 2025.10.27 | ₩12,023 | ₩12,263 | ₩11,341 | ₩11,488 | -4.44% | 489.1만 |
|---|
| 2025.10.24 | ₩11,421 | ₩11,836 | ₩11,368 | ₩11,448 | +0.23% | 201.6만 |
|---|
| 2025.10.23 | ₩11,021 | ₩11,448 | ₩10,847 | ₩11,234 | +1.94% | 173.3만 |
|---|
| 2025.10.22 | ₩11,141 | ₩11,154 | ₩10,673 | ₩11,007 | -1.20% | 135.6만 |
|---|
| 2025.10.21 | ₩11,341 | ₩11,608 | ₩11,021 | ₩11,194 | -1.30% | 160.5만 |
|---|
| 2025.10.20 | ₩10,687 | ₩11,595 | ₩10,620 | ₩11,395 | +6.62% | 259.2만 |
|---|
| 2025.10.17 | ₩10,446 | ₩10,794 | ₩10,406 | ₩10,513 | +0.64% | 219.3만 |
|---|
| 2025.10.16 | ₩11,194 | ₩11,355 | ₩10,473 | ₩10,620 | -5.13% | 258.6만 |
|---|
| 2025.10.15 | ₩12,183 | ₩12,290 | ₩10,994 | ₩11,061 | -9.21% | 271.5만 |
|---|
| 2025.10.14 | ₩11,194 | ₩12,290 | ₩11,021 | ₩12,063 | +7.76% | 239만 |
|---|
| 2025.10.13 | ₩11,996 | ₩12,397 | ₩11,502 | ₩11,555 | -3.67% | 254.6만 |
|---|
| 2025.10.10 | ₩13,358 | ₩13,599 | ₩11,689 | ₩11,702 | -12.40% | 292.7만 |
|---|