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 | ₩5,274 | ₩5,274 | ₩4,673 | ₩4,847 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,674 | ₩5,795 | ₩5,301 | ₩5,487 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,848 | ₩6,355 | ₩5,754 | ₩5,768 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,983 | ₩7,423 | ₩6,008 | ₩6,008 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,183 | ₩8,411 | ₩6,836 | ₩7,250 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,517 | ₩7,944 | ₩6,876 | ₩7,650 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,749 | ₩14,660 | ₩9,079 | ₩10,080 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,983 | ₩6,008 | ₩5,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,714 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,142 | ₩7,090 | ₩5,808 | ₩5,808 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,008 | ₩6,048 | ₩5,474 | ₩5,701 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,861 | ₩5,861 | ₩5,861 | ₩5,861 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,622 | ₩6,702 | ₩5,741 | ₩5,815 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,155 | ₩6,789 | ₩6,155 | ₩6,425 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,875 | ₩6,182 | ₩5,754 | ₩6,182 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,409 | ₩6,867 | ₩5,341 | ₩5,701 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,757 | ₩7,156 | ₩6,315 | ₩6,542 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,489 | ₩6,809 | ₩6,462 | ₩6,808 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,529 | ₩6,569 | ₩6,409 | ₩6,569 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,783 | ₩6,809 | ₩6,409 | ₩6,475 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,542 | ₩6,702 | ₩6,529 | ₩6,662 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,556 | ₩6,636 | ₩6,062 | ₩6,435 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,542 | ₩6,849 | ₩6,168 | ₩6,502 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,355 | ₩7,330 | ₩6,355 | ₩6,743 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,662 | ₩6,702 | ₩6,022 | ₩6,395 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,156 | ₩7,156 | ₩6,302 | ₩6,756 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,038 | ₩8,492 | ₩6,996 | ₩7,156 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,039 | ₩9,079 | ₩7,928 | ₩8,265 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,480 | ₩9,546 | ₩8,451 | ₩9,079 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,385 | ₩10,267 | ₩8,345 | ₩9,653 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,214 | ₩10,414 | ₩10,014 | ₩10,014 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,613 | ₩10,815 | ₩8,812 | ₩10,214 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,417 | ₩12,537 | ₩11,816 | ₩11,816 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,537 | ₩12,817 | ₩12,096 | ₩12,777 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,218 | ₩13,659 | ₩12,457 | ₩12,617 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,338 | ₩13,338 | ₩13,138 | ₩13,298 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,578 | ₩14,019 | ₩13,018 | ₩13,258 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,338 | ₩13,619 | ₩13,218 | ₩13,218 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,699 | ₩14,019 | ₩13,338 | ₩13,338 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,619 | ₩14,420 | ₩13,418 | ₩13,619 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,619 | ₩14,420 | ₩13,619 | ₩14,019 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,899 | ₩14,420 | ₩13,659 | ₩14,019 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,420 | ₩14,780 | ₩13,739 | ₩14,259 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,019 | ₩14,420 | ₩13,739 | ₩14,340 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,420 | ₩14,820 | ₩13,619 | ₩13,619 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,019 | ₩14,580 | ₩13,418 | ₩14,139 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,619 | ₩14,820 | ₩13,538 | ₩13,578 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,059 | ₩15,862 | ₩13,619 | ₩13,619 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,299 | ₩16,583 | ₩14,299 | ₩14,460 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,218 | ₩15,221 | ₩12,978 | ₩14,620 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,420 | ₩14,940 | ₩13,378 | ₩13,538 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,420 | ₩14,700 | ₩13,659 | ₩13,699 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,899 | ₩15,221 | ₩13,498 | ₩14,460 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,820 | ₩15,421 | ₩12,857 | ₩13,418 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,827 | ₩19,827 | ₩17,584 | ₩17,704 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,226 | ₩20,027 | ₩19,026 | ₩19,266 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,027 | ₩20,027 | ₩18,425 | ₩18,746 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,987 | ₩20,027 | ₩18,225 | ₩18,505 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,187 | ₩20,428 | ₩19,226 | ₩19,266 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,667 | ₩20,628 | ₩19,266 | ₩19,667 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,385 | ₩19,627 | ₩17,584 | ₩19,146 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,425 | ₩18,425 | ₩17,664 | ₩18,105 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,502 | ₩19,226 | ₩16,102 | ₩18,786 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,621 | ₩18,105 | ₩15,381 | ₩16,422 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,823 | ₩17,023 | ₩15,621 | ₩15,942 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,025 | ₩19,066 | ₩16,462 | ₩18,465 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,943 | ₩19,627 | ₩16,422 | ₩18,105 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,420 | ₩17,864 | ₩14,420 | ₩16,623 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,859 | ₩14,820 | ₩13,859 | ₩14,540 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,420 | ₩14,740 | ₩13,859 | ₩14,019 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,862 | ₩16,022 | ₩14,460 | ₩14,460 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,380 | ₩16,022 | ₩13,418 | ₩15,221 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,739 | ₩14,019 | ₩13,218 | ₩13,218 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,779 | ₩14,340 | ₩13,338 | ₩13,739 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,420 | ₩14,980 | ₩14,059 | ₩14,219 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,418 | ₩14,900 | ₩13,258 | ₩13,659 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,420 | ₩14,980 | ₩13,218 | ₩13,418 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,420 | ₩15,141 | ₩14,420 | ₩14,420 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,020 | ₩15,301 | ₩14,660 | ₩14,900 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,022 | ₩16,022 | ₩14,740 | ₩14,740 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,182 | ₩16,502 | ₩14,820 | ₩15,741 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,902 | ₩16,182 | ₩14,820 | ₩15,741 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,823 | ₩17,223 | ₩16,062 | ₩16,182 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,705 | ₩18,705 | ₩17,263 | ₩17,263 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,065 | ₩19,226 | ₩17,624 | ₩18,946 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,348 | ₩21,229 | ₩17,063 | ₩18,385 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,987 | ₩19,987 | ₩17,624 | ₩18,025 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,588 | ₩21,309 | ₩18,906 | ₩20,107 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,229 | ₩21,629 | ₩19,226 | ₩20,989 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,428 | ₩22,791 | ₩18,625 | ₩21,629 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,030 | ₩22,030 | ₩20,147 | ₩21,349 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,031 | ₩23,031 | ₩20,908 | ₩22,030 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,435 | ₩25,635 | ₩21,790 | ₩23,111 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,030 | ₩24,433 | ₩21,629 | ₩24,433 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,269 | ₩25,074 | ₩21,269 | ₩23,392 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,226 | ₩22,831 | ₩18,625 | ₩22,390 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,181 | ₩20,668 | ₩14,820 | ₩19,226 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,183 | ₩20,107 | ₩14,099 | ₩15,141 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,019 | ₩17,624 | ₩14,019 | ₩15,982 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,697 | ₩13,578 | ₩12,217 | ₩13,418 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,497 | ₩13,498 | ₩12,217 | ₩12,857 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,538 | ₩13,538 | ₩12,457 | ₩13,018 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,218 | ₩13,939 | ₩13,218 | ₩13,739 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,619 | ₩13,779 | ₩13,418 | ₩13,619 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,699 | ₩13,819 | ₩13,619 | ₩13,619 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,619 | ₩14,019 | ₩13,619 | ₩13,699 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,019 | ₩14,019 | ₩13,619 | ₩13,619 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,939 | ₩14,420 | ₩13,939 | ₩14,099 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,780 | ₩14,780 | ₩13,779 | ₩13,779 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,259 | ₩14,820 | ₩13,899 | ₩13,939 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,621 | ₩15,621 | ₩14,139 | ₩14,420 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,261 | ₩15,661 | ₩15,221 | ₩15,221 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,820 | ₩15,421 | ₩14,420 | ₩15,221 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,500 | ₩14,820 | ₩14,179 | ₩14,219 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,660 | ₩16,022 | ₩13,619 | ₩13,899 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,543 | ₩18,025 | ₩14,820 | ₩14,820 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,943 | ₩18,425 | ₩16,222 | ₩16,222 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,063 | ₩18,425 | ₩16,743 | ₩17,063 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,465 | ₩18,625 | ₩16,823 | ₩17,263 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,424 | ₩19,026 | ₩17,424 | ₩18,826 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,065 | ₩18,545 | ₩16,663 | ₩17,464 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,185 | ₩18,665 | ₩17,744 | ₩18,665 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,305 | ₩19,226 | ₩17,944 | ₩18,545 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,027 | ₩20,027 | ₩18,025 | ₩18,625 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,863 | ₩20,388 | ₩16,422 | ₩20,388 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,583 | ₩17,223 | ₩16,222 | ₩17,223 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,501 | ₩17,263 | ₩15,221 | ₩17,263 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,819 | ₩16,823 | ₩13,498 | ₩16,102 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,019 | ₩16,422 | ₩13,218 | ₩15,221 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,020 | ₩15,020 | ₩14,019 | ₩14,019 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,580 | ₩14,900 | ₩14,420 | ₩14,740 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,779 | ₩14,660 | ₩13,699 | ₩14,420 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,420 | ₩14,420 | ₩13,619 | ₩14,099 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,859 | ₩15,020 | ₩13,739 | ₩14,219 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,259 | ₩14,820 | ₩13,619 | ₩13,939 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,181 | ₩15,181 | ₩14,019 | ₩14,139 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,060 | ₩15,060 | ₩14,420 | ₩14,580 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,421 | ₩16,022 | ₩14,940 | ₩15,060 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,823 | ₩16,823 | ₩15,701 | ₩15,862 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,583 | ₩16,583 | ₩15,341 | ₩16,342 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,265 | ₩18,345 | ₩15,621 | ₩16,262 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,022 | ₩17,223 | ₩15,020 | ₩17,223 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,862 | ₩16,142 | ₩14,580 | ₩15,822 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,382 | ₩16,823 | ₩15,661 | ₩16,262 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,022 | ₩16,823 | ₩16,022 | ₩16,382 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,022 | ₩17,223 | ₩15,822 | ₩16,302 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,863 | ₩17,624 | ₩16,422 | ₩16,903 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,103 | ₩17,424 | ₩16,062 | ₩16,422 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,824 | ₩17,824 | ₩16,703 | ₩17,103 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,864 | ₩18,025 | ₩17,223 | ₩17,344 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,544 | ₩18,225 | ₩17,103 | ₩18,225 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,424 | ₩18,025 | ₩17,223 | ₩17,664 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,145 | ₩18,225 | ₩17,223 | ₩17,464 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,504 | ₩18,225 | ₩17,023 | ₩17,704 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,664 | ₩18,305 | ₩16,743 | ₩17,864 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,866 | ₩19,627 | ₩18,025 | ₩18,025 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,508 | ₩21,629 | ₩18,826 | ₩18,826 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,027 | ₩21,429 | ₩19,627 | ₩20,908 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,310 | ₩23,232 | ₩20,147 | ₩20,187 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,592 | ₩26,035 | ₩20,107 | ₩22,591 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,027 | ₩20,828 | ₩18,826 | ₩19,627 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,705 | ₩20,708 | ₩18,425 | ₩19,947 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,103 | ₩18,826 | ₩16,382 | ₩18,385 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,022 | ₩17,223 | ₩16,022 | ₩17,103 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,065 | ₩18,065 | ₩14,740 | ₩16,022 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,305 | ₩19,226 | ₩16,062 | ₩18,145 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,986 | ₩20,027 | ₩17,824 | ₩17,864 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,629 | ₩21,629 | ₩18,425 | ₩19,186 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,788 | ₩22,230 | ₩20,428 | ₩21,629 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,788 | ₩21,629 | ₩20,027 | ₩20,708 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,033 | ₩27,237 | ₩20,027 | ₩20,628 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,676 | ₩27,638 | ₩23,632 | ₩24,834 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,632 | ₩23,632 | ₩22,030 | ₩22,751 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,431 | ₩23,152 | ₩22,030 | ₩22,791 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,150 | ₩23,192 | ₩22,150 | ₩22,951 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,431 | ₩22,831 | ₩22,030 | ₩22,831 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,632 | ₩23,832 | ₩22,230 | ₩22,831 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,834 | ₩24,834 | ₩23,632 | ₩24,033 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,033 | ₩24,834 | ₩23,632 | ₩23,712 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,033 | ₩24,433 | ₩23,232 | ₩24,073 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,234 | ₩25,995 | ₩24,233 | ₩24,233 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,395 | ₩26,035 | ₩24,994 | ₩25,234 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,114 | ₩26,796 | ₩24,473 | ₩24,994 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,598 | ₩27,638 | ₩25,114 | ₩25,114 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,838 | ₩28,238 | ₩27,638 | ₩27,638 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,719 | ₩29,440 | ₩27,317 | ₩27,638 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,437 | ₩30,682 | ₩27,237 | ₩29,440 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,439 | ₩28,999 | ₩27,237 | ₩27,237 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,839 | ₩30,121 | ₩28,439 | ₩28,439 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,640 | ₩29,640 | ₩28,439 | ₩28,519 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,480 | ₩32,044 | ₩28,439 | ₩28,519 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,921 | ₩31,643 | ₩29,921 | ₩30,041 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,396 | ₩31,042 | ₩25,755 | ₩30,522 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,154 | ₩28,599 | ₩25,154 | ₩25,635 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,192 | ₩25,234 | ₩22,431 | ₩23,352 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,629 | ₩25,635 | ₩21,629 | ₩22,350 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,872 | ₩24,834 | ₩21,790 | ₩21,790 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,513 | ₩26,837 | ₩23,232 | ₩24,593 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,035 | ₩26,917 | ₩24,433 | ₩25,234 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,639 | ₩28,719 | ₩25,835 | ₩27,718 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,842 | ₩32,845 | ₩28,639 | ₩28,839 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,245 | ₩33,245 | ₩30,842 | ₩30,842 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,765 | ₩33,646 | ₩31,883 | ₩33,325 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,044 | ₩33,526 | ₩32,044 | ₩32,244 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,845 | ₩32,845 | ₩31,523 | ₩32,044 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,845 | ₩33,486 | ₩32,124 | ₩32,524 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,450 | ₩36,450 | ₩32,444 | ₩32,845 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,933 | ₩39,534 | ₩36,289 | ₩36,850 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,253 | ₩39,694 | ₩38,452 | ₩39,654 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,253 | ₩39,974 | ₩38,012 | ₩39,173 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,452 | ₩40,455 | ₩37,251 | ₩39,974 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,055 | ₩40,055 | ₩38,092 | ₩38,492 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,055 | ₩40,816 | ₩38,693 | ₩38,853 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,492 | ₩39,694 | ₩38,492 | ₩38,572 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,773 | ₩41,256 | ₩38,572 | ₩39,454 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,450 | ₩39,694 | ₩36,450 | ₩38,853 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,055 | ₩40,856 | ₩36,850 | ₩36,850 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,259 | ₩43,980 | ₩42,658 | ₩43,259 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,657 | ₩44,861 | ₩41,657 | ₩43,259 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,858 | ₩43,659 | ₩41,256 | ₩42,458 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,856 | ₩44,460 | ₩40,856 | ₩43,659 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,055 | ₩42,698 | ₩37,171 | ₩40,455 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,858 | ₩44,861 | ₩39,293 | ₩39,334 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,057 | ₩44,661 | ₩41,657 | ₩42,057 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,458 | ₩44,661 | ₩40,455 | ₩42,458 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,259 | ₩43,659 | ₩41,456 | ₩43,259 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,262 | ₩47,425 | ₩41,256 | ₩43,259 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,469 | ₩52,471 | ₩46,063 | ₩46,864 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,668 | ₩52,151 | ₩47,264 | ₩50,469 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,673 | ₩53,673 | ₩48,466 | ₩49,668 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,673 | ₩54,474 | ₩51,670 | ₩53,673 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,466 | ₩53,673 | ₩48,065 | ₩52,471 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,270 | ₩53,272 | ₩48,266 | ₩50,068 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,076 | ₩58,079 | ₩50,869 | ₩52,872 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,278 | ₩57,278 | ₩54,474 | ₩55,275 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,880 | ₩60,082 | ₩57,678 | ₩58,880 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,482 | ₩64,087 | ₩58,880 | ₩60,082 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,084 | ₩66,090 | ₩60,082 | ₩61,283 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,880 | ₩63,286 | ₩57,678 | ₩62,084 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,082 | ₩61,684 | ₩58,079 | ₩59,281 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,480 | ₩61,684 | ₩57,278 | ₩59,281 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,480 | ₩59,681 | ₩56,877 | ₩57,678 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,684 | ₩61,684 | ₩56,877 | ₩59,281 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,082 | ₩62,886 | ₩54,875 | ₩60,482 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,692 | ₩67,692 | ₩60,082 | ₩61,684 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,681 | ₩67,292 | ₩58,119 | ₩67,292 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,673 | ₩61,283 | ₩52,832 | ₩60,883 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,275 | ₩57,278 | ₩52,071 | ₩53,272 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,670 | ₩58,480 | ₩50,469 | ₩58,079 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,872 | ₩55,275 | ₩50,469 | ₩51,670 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,466 | ₩56,477 | ₩48,065 | ₩53,673 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,883 | ₩62,044 | ₩49,267 | ₩51,270 | -15.79% | 6.4만 |
|---|