시장 데이터를 불러오는 중
전체 종목
넥살린 테크놀로지 과거 주가
Nexalin Technology, Inc. - Common Stock · NXL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexalin Technology, Inc. - Common Stock · NXL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,293 | ₩5,293 | ₩4,690 | ₩4,864 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,695 | ₩5,816 | ₩5,320 | ₩5,507 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,869 | ₩6,378 | ₩5,775 | ₩5,789 | -1.37% | 9.1만 |
| 2026.10.06 | ₩7,008 | ₩7,451 | ₩6,030 | ₩6,030 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,209 | ₩8,442 | ₩6,861 | ₩7,276 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,544 | ₩7,973 | ₩6,901 | ₩7,678 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,792 | ₩14,713 | ₩9,112 | ₩10,117 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩6,005 | ₩6,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,735 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,164 | ₩7,116 | ₩5,829 | ₩5,829 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,030 | ₩6,070 | ₩5,494 | ₩5,722 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,883 | ₩5,883 | ₩5,883 | ₩5,883 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,646 | ₩6,727 | ₩5,762 | ₩5,836 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,177 | ₩6,814 | ₩6,177 | ₩6,448 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,896 | ₩6,204 | ₩5,775 | ₩6,204 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,432 | ₩6,892 | ₩5,360 | ₩5,722 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,782 | ₩7,183 | ₩6,338 | ₩6,566 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,512 | ₩6,834 | ₩6,486 | ₩6,833 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,553 | ₩6,593 | ₩6,432 | ₩6,593 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,807 | ₩6,834 | ₩6,432 | ₩6,499 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,566 | ₩6,727 | ₩6,553 | ₩6,687 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,579 | ₩6,660 | ₩6,084 | ₩6,459 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,566 | ₩6,874 | ₩6,191 | ₩6,526 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,378 | ₩7,357 | ₩6,378 | ₩6,767 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,687 | ₩6,727 | ₩6,043 | ₩6,419 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,183 | ₩7,183 | ₩6,325 | ₩6,781 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,067 | ₩8,523 | ₩7,022 | ₩7,183 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,072 | ₩9,112 | ₩7,957 | ₩8,295 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,514 | ₩9,581 | ₩8,482 | ₩9,112 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,415 | ₩10,305 | ₩8,375 | ₩9,688 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,251 | ₩10,452 | ₩10,050 | ₩10,050 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,648 | ₩10,854 | ₩8,844 | ₩10,251 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,462 | ₩12,583 | ₩11,859 | ₩11,859 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,583 | ₩12,864 | ₩12,141 | ₩12,824 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,266 | ₩13,708 | ₩12,502 | ₩12,663 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,387 | ₩13,387 | ₩13,186 | ₩13,347 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,628 | ₩14,070 | ₩13,065 | ₩13,306 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,387 | ₩13,668 | ₩13,266 | ₩13,266 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,749 | ₩14,070 | ₩13,387 | ₩13,387 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,668 | ₩14,472 | ₩13,467 | ₩13,668 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,668 | ₩14,472 | ₩13,668 | ₩14,070 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,950 | ₩14,472 | ₩13,708 | ₩14,070 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,834 | ₩13,789 | ₩14,311 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,070 | ₩14,472 | ₩13,789 | ₩14,392 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,472 | ₩14,874 | ₩13,668 | ₩13,668 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,070 | ₩14,633 | ₩13,467 | ₩14,191 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,668 | ₩14,874 | ₩13,588 | ₩13,628 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,110 | ₩15,919 | ₩13,668 | ₩13,668 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,352 | ₩16,643 | ₩14,352 | ₩14,512 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,266 | ₩15,276 | ₩13,025 | ₩14,673 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,472 | ₩14,995 | ₩13,427 | ₩13,588 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,472 | ₩14,754 | ₩13,708 | ₩13,749 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,950 | ₩15,276 | ₩13,548 | ₩14,512 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,874 | ₩15,477 | ₩12,904 | ₩13,467 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,899 | ₩19,899 | ₩17,648 | ₩17,769 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,296 | ₩20,100 | ₩19,095 | ₩19,336 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,100 | ₩20,100 | ₩18,492 | ₩18,814 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩20,060 | ₩20,100 | ₩18,291 | ₩18,573 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,261 | ₩20,502 | ₩19,296 | ₩19,336 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,738 | ₩20,703 | ₩19,336 | ₩19,738 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,452 | ₩19,698 | ₩17,648 | ₩19,216 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,492 | ₩18,492 | ₩17,728 | ₩18,171 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,563 | ₩19,296 | ₩16,161 | ₩18,854 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,678 | ₩18,171 | ₩15,437 | ₩16,482 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,884 | ₩17,085 | ₩15,678 | ₩16,000 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,090 | ₩19,135 | ₩16,522 | ₩18,532 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩17,005 | ₩19,698 | ₩16,482 | ₩18,171 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,472 | ₩17,929 | ₩14,472 | ₩16,683 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,909 | ₩14,874 | ₩13,909 | ₩14,593 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,472 | ₩14,794 | ₩13,909 | ₩14,070 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,919 | ₩16,080 | ₩14,512 | ₩14,512 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,432 | ₩16,080 | ₩13,467 | ₩15,276 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,789 | ₩14,070 | ₩13,266 | ₩13,266 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,829 | ₩14,392 | ₩13,387 | ₩13,789 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,472 | ₩15,035 | ₩14,110 | ₩14,271 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,467 | ₩14,955 | ₩13,306 | ₩13,708 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,472 | ₩15,035 | ₩13,266 | ₩13,467 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,472 | ₩15,196 | ₩14,472 | ₩14,472 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,075 | ₩15,357 | ₩14,713 | ₩14,955 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,080 | ₩16,080 | ₩14,794 | ₩14,794 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,241 | ₩16,563 | ₩14,874 | ₩15,799 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,960 | ₩16,241 | ₩14,874 | ₩15,799 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,884 | ₩17,286 | ₩16,120 | ₩16,241 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,774 | ₩18,774 | ₩17,326 | ₩17,326 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,130 | ₩19,296 | ₩17,688 | ₩19,015 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,422 | ₩21,306 | ₩17,125 | ₩18,452 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩20,060 | ₩20,060 | ₩17,688 | ₩18,090 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,663 | ₩21,387 | ₩18,975 | ₩20,181 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,306 | ₩21,708 | ₩19,296 | ₩21,065 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,502 | ₩22,874 | ₩18,693 | ₩21,708 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,110 | ₩22,110 | ₩20,221 | ₩21,427 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,115 | ₩23,115 | ₩20,985 | ₩22,110 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,527 | ₩25,728 | ₩21,869 | ₩23,196 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,110 | ₩24,522 | ₩21,708 | ₩24,522 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,347 | ₩25,166 | ₩21,347 | ₩23,477 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,296 | ₩22,914 | ₩18,693 | ₩22,472 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,236 | ₩20,744 | ₩14,874 | ₩19,296 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,246 | ₩20,181 | ₩14,151 | ₩15,196 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,070 | ₩17,688 | ₩14,070 | ₩16,040 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,744 | ₩13,628 | ₩12,261 | ₩13,467 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,543 | ₩13,548 | ₩12,261 | ₩12,904 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,588 | ₩13,588 | ₩12,502 | ₩13,065 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,266 | ₩13,990 | ₩13,266 | ₩13,789 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,668 | ₩13,829 | ₩13,467 | ₩13,668 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,749 | ₩13,869 | ₩13,668 | ₩13,668 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,668 | ₩14,070 | ₩13,668 | ₩13,749 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,070 | ₩14,070 | ₩13,668 | ₩13,668 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,990 | ₩14,472 | ₩13,990 | ₩14,151 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,834 | ₩14,834 | ₩13,829 | ₩13,829 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,311 | ₩14,874 | ₩13,950 | ₩13,990 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,678 | ₩15,678 | ₩14,191 | ₩14,472 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,316 | ₩15,718 | ₩15,276 | ₩15,276 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,874 | ₩15,477 | ₩14,472 | ₩15,276 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,553 | ₩14,874 | ₩14,231 | ₩14,271 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,713 | ₩16,080 | ₩13,668 | ₩13,950 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,603 | ₩18,090 | ₩14,874 | ₩14,874 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩17,005 | ₩18,492 | ₩16,281 | ₩16,281 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,125 | ₩18,492 | ₩16,804 | ₩17,125 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,532 | ₩18,693 | ₩16,884 | ₩17,326 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,487 | ₩19,095 | ₩17,487 | ₩18,894 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,130 | ₩18,613 | ₩16,723 | ₩17,527 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,251 | ₩18,733 | ₩17,809 | ₩18,733 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,372 | ₩19,296 | ₩18,010 | ₩18,613 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,100 | ₩20,100 | ₩18,090 | ₩18,693 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,924 | ₩20,462 | ₩16,482 | ₩20,462 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,643 | ₩17,286 | ₩16,281 | ₩17,286 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,558 | ₩17,326 | ₩15,276 | ₩17,326 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,869 | ₩16,884 | ₩13,548 | ₩16,161 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,070 | ₩16,482 | ₩13,266 | ₩15,276 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,075 | ₩15,075 | ₩14,070 | ₩14,070 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,633 | ₩14,955 | ₩14,472 | ₩14,794 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,829 | ₩14,713 | ₩13,749 | ₩14,472 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,472 | ₩14,472 | ₩13,668 | ₩14,151 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,909 | ₩15,075 | ₩13,789 | ₩14,271 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,311 | ₩14,874 | ₩13,668 | ₩13,990 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,236 | ₩15,236 | ₩14,070 | ₩14,191 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,115 | ₩15,115 | ₩14,472 | ₩14,633 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,477 | ₩16,080 | ₩14,995 | ₩15,115 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,884 | ₩16,884 | ₩15,759 | ₩15,919 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,643 | ₩16,643 | ₩15,397 | ₩16,402 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,331 | ₩18,412 | ₩15,678 | ₩16,321 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,080 | ₩17,286 | ₩15,075 | ₩17,286 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,919 | ₩16,201 | ₩14,633 | ₩15,879 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,442 | ₩16,884 | ₩15,718 | ₩16,321 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,080 | ₩16,884 | ₩16,080 | ₩16,442 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,080 | ₩17,286 | ₩15,879 | ₩16,362 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,924 | ₩17,688 | ₩16,482 | ₩16,965 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,166 | ₩17,487 | ₩16,120 | ₩16,482 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,889 | ₩17,889 | ₩16,764 | ₩17,166 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,929 | ₩18,090 | ₩17,286 | ₩17,407 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,608 | ₩18,291 | ₩17,166 | ₩18,291 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,487 | ₩18,090 | ₩17,286 | ₩17,728 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,211 | ₩18,291 | ₩17,286 | ₩17,527 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,568 | ₩18,291 | ₩17,085 | ₩17,769 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,728 | ₩18,372 | ₩16,804 | ₩17,929 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,934 | ₩19,698 | ₩18,090 | ₩18,090 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,583 | ₩21,708 | ₩18,894 | ₩18,894 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,100 | ₩21,507 | ₩19,698 | ₩20,985 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,392 | ₩23,316 | ₩20,221 | ₩20,261 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,678 | ₩26,130 | ₩20,181 | ₩22,673 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,100 | ₩20,904 | ₩18,894 | ₩19,698 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,774 | ₩20,784 | ₩18,492 | ₩20,020 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,166 | ₩18,894 | ₩16,442 | ₩18,452 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,080 | ₩17,286 | ₩16,080 | ₩17,166 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,130 | ₩18,130 | ₩14,794 | ₩16,080 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,372 | ₩19,296 | ₩16,120 | ₩18,211 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩19,055 | ₩20,100 | ₩17,889 | ₩17,929 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,708 | ₩21,708 | ₩18,492 | ₩19,256 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,864 | ₩22,311 | ₩20,502 | ₩21,708 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,864 | ₩21,708 | ₩20,100 | ₩20,784 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,120 | ₩27,336 | ₩20,100 | ₩20,703 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,774 | ₩27,738 | ₩23,718 | ₩24,924 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,718 | ₩23,718 | ₩22,110 | ₩22,834 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,512 | ₩23,236 | ₩22,110 | ₩22,874 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,231 | ₩23,276 | ₩22,231 | ₩23,035 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,512 | ₩22,914 | ₩22,110 | ₩22,914 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,718 | ₩23,919 | ₩22,311 | ₩22,914 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,924 | ₩24,924 | ₩23,718 | ₩24,120 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,120 | ₩24,924 | ₩23,718 | ₩23,799 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,120 | ₩24,522 | ₩23,316 | ₩24,161 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,326 | ₩26,090 | ₩24,321 | ₩24,321 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,487 | ₩26,130 | ₩25,085 | ₩25,326 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,206 | ₩26,894 | ₩24,563 | ₩25,085 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,698 | ₩27,738 | ₩25,206 | ₩25,206 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,939 | ₩28,341 | ₩27,738 | ₩27,738 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,824 | ₩29,547 | ₩27,417 | ₩27,738 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,537 | ₩30,794 | ₩27,336 | ₩29,547 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,542 | ₩29,105 | ₩27,336 | ₩27,336 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,944 | ₩30,231 | ₩28,542 | ₩28,542 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,748 | ₩29,748 | ₩28,542 | ₩28,623 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,588 | ₩32,160 | ₩28,542 | ₩28,623 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩30,030 | ₩31,758 | ₩30,030 | ₩30,150 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,492 | ₩31,155 | ₩25,849 | ₩30,633 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,246 | ₩28,703 | ₩25,246 | ₩25,728 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,276 | ₩25,326 | ₩22,512 | ₩23,437 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,708 | ₩25,728 | ₩21,708 | ₩22,432 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,960 | ₩24,924 | ₩21,869 | ₩21,869 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,603 | ₩26,934 | ₩23,316 | ₩24,683 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,130 | ₩27,015 | ₩24,522 | ₩25,326 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,743 | ₩28,824 | ₩25,929 | ₩27,819 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,954 | ₩32,964 | ₩28,743 | ₩28,944 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,366 | ₩33,366 | ₩30,954 | ₩30,954 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,884 | ₩33,769 | ₩32,000 | ₩33,447 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,160 | ₩33,648 | ₩32,160 | ₩32,361 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,964 | ₩32,964 | ₩31,638 | ₩32,160 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,964 | ₩33,608 | ₩32,241 | ₩32,643 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,583 | ₩36,583 | ₩32,562 | ₩32,964 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩39,075 | ₩39,678 | ₩36,422 | ₩36,985 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,397 | ₩39,839 | ₩38,593 | ₩39,799 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,397 | ₩40,120 | ₩38,150 | ₩39,316 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,593 | ₩40,603 | ₩37,387 | ₩40,120 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,201 | ₩40,201 | ₩38,231 | ₩38,633 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,201 | ₩40,964 | ₩38,834 | ₩38,995 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,633 | ₩39,839 | ₩38,633 | ₩38,713 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,914 | ₩41,407 | ₩38,713 | ₩39,598 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,583 | ₩39,839 | ₩36,583 | ₩38,995 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,201 | ₩41,005 | ₩36,985 | ₩36,985 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,417 | ₩44,140 | ₩42,814 | ₩43,417 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,809 | ₩45,025 | ₩41,809 | ₩43,417 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩43,015 | ₩43,819 | ₩41,407 | ₩42,613 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩41,005 | ₩44,623 | ₩41,005 | ₩43,819 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,201 | ₩42,854 | ₩37,306 | ₩40,603 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩43,015 | ₩45,025 | ₩39,437 | ₩39,477 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,211 | ₩44,824 | ₩41,809 | ₩42,211 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,613 | ₩44,824 | ₩40,603 | ₩42,613 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,417 | ₩43,819 | ₩41,608 | ₩43,417 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,427 | ₩47,598 | ₩41,407 | ₩43,417 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,653 | ₩52,663 | ₩46,231 | ₩47,035 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,849 | ₩52,341 | ₩47,437 | ₩50,653 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,869 | ₩53,869 | ₩48,643 | ₩49,849 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,869 | ₩54,673 | ₩51,859 | ₩53,869 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,643 | ₩53,869 | ₩48,241 | ₩52,663 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,457 | ₩53,467 | ₩48,442 | ₩50,251 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,281 | ₩58,291 | ₩51,055 | ₩53,065 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,487 | ₩57,487 | ₩54,673 | ₩55,477 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩59,095 | ₩60,301 | ₩57,889 | ₩59,095 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,703 | ₩64,321 | ₩59,095 | ₩60,301 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,311 | ₩66,331 | ₩60,301 | ₩61,507 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩59,095 | ₩63,517 | ₩57,889 | ₩62,311 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,301 | ₩61,909 | ₩58,291 | ₩59,497 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,693 | ₩61,909 | ₩57,487 | ₩59,497 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,693 | ₩59,899 | ₩57,085 | ₩57,889 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,909 | ₩61,909 | ₩57,085 | ₩59,497 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,301 | ₩63,115 | ₩55,075 | ₩60,703 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,939 | ₩67,939 | ₩60,301 | ₩61,909 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,899 | ₩67,537 | ₩58,331 | ₩67,537 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,869 | ₩61,507 | ₩53,025 | ₩61,105 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,477 | ₩57,487 | ₩52,261 | ₩53,467 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,859 | ₩58,693 | ₩50,653 | ₩58,291 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩53,065 | ₩55,477 | ₩50,653 | ₩51,859 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,643 | ₩56,683 | ₩48,241 | ₩53,869 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩61,105 | ₩62,271 | ₩49,447 | ₩51,457 | -15.79% | 6.4만 |
|---|