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 | ₩5,272 | ₩5,272 | ₩4,671 | ₩4,845 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,673 | ₩5,793 | ₩5,299 | ₩5,486 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,846 | ₩6,353 | ₩5,753 | ₩5,766 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,981 | ₩7,421 | ₩6,006 | ₩6,006 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,181 | ₩8,409 | ₩6,834 | ₩7,247 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,514 | ₩7,942 | ₩6,874 | ₩7,648 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,745 | ₩14,655 | ₩9,076 | ₩10,077 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,981 | ₩6,006 | ₩5,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,713 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,140 | ₩7,087 | ₩5,806 | ₩5,806 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,006 | ₩6,046 | ₩5,472 | ₩5,699 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,859 | ₩5,859 | ₩5,859 | ₩5,859 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,620 | ₩6,700 | ₩5,739 | ₩5,813 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,153 | ₩6,787 | ₩6,153 | ₩6,423 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,873 | ₩6,180 | ₩5,753 | ₩6,180 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,407 | ₩6,864 | ₩5,339 | ₩5,699 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,755 | ₩7,154 | ₩6,313 | ₩6,540 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,487 | ₩6,807 | ₩6,460 | ₩6,806 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,527 | ₩6,567 | ₩6,407 | ₩6,567 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,780 | ₩6,807 | ₩6,407 | ₩6,473 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,540 | ₩6,700 | ₩6,527 | ₩6,660 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,553 | ₩6,634 | ₩6,060 | ₩6,433 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,540 | ₩6,847 | ₩6,166 | ₩6,500 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,353 | ₩7,328 | ₩6,353 | ₩6,740 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,660 | ₩6,700 | ₩6,020 | ₩6,393 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,154 | ₩7,154 | ₩6,300 | ₩6,754 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,035 | ₩8,489 | ₩6,994 | ₩7,154 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,036 | ₩9,076 | ₩7,926 | ₩8,262 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,476 | ₩9,543 | ₩8,449 | ₩9,076 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,382 | ₩10,264 | ₩8,342 | ₩9,650 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,211 | ₩10,411 | ₩10,010 | ₩10,010 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,610 | ₩10,811 | ₩8,809 | ₩10,211 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,413 | ₩12,533 | ₩11,812 | ₩11,812 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,533 | ₩12,813 | ₩12,092 | ₩12,773 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,214 | ₩13,654 | ₩12,453 | ₩12,613 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,334 | ₩13,334 | ₩13,134 | ₩13,294 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,574 | ₩14,014 | ₩13,013 | ₩13,254 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,334 | ₩13,614 | ₩13,214 | ₩13,214 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,694 | ₩14,014 | ₩13,334 | ₩13,334 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,614 | ₩14,415 | ₩13,414 | ₩13,614 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,614 | ₩14,415 | ₩13,614 | ₩14,014 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,894 | ₩14,415 | ₩13,654 | ₩14,014 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,415 | ₩14,775 | ₩13,734 | ₩14,255 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,014 | ₩14,415 | ₩13,734 | ₩14,335 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,415 | ₩14,815 | ₩13,614 | ₩13,614 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,014 | ₩14,575 | ₩13,414 | ₩14,135 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,614 | ₩14,815 | ₩13,534 | ₩13,574 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,054 | ₩15,856 | ₩13,614 | ₩13,614 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,295 | ₩16,577 | ₩14,295 | ₩14,455 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,214 | ₩15,216 | ₩12,973 | ₩14,615 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,415 | ₩14,935 | ₩13,374 | ₩13,534 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,415 | ₩14,695 | ₩13,654 | ₩13,694 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,894 | ₩15,216 | ₩13,494 | ₩14,455 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,815 | ₩15,416 | ₩12,853 | ₩13,414 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,820 | ₩19,820 | ₩17,578 | ₩17,698 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,220 | ₩20,021 | ₩19,020 | ₩19,260 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,021 | ₩20,021 | ₩18,419 | ₩18,739 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,981 | ₩20,021 | ₩18,219 | ₩18,499 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,181 | ₩20,421 | ₩19,220 | ₩19,260 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,660 | ₩20,621 | ₩19,260 | ₩19,660 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,379 | ₩19,620 | ₩17,578 | ₩19,140 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,419 | ₩18,419 | ₩17,658 | ₩18,099 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,497 | ₩19,220 | ₩16,097 | ₩18,779 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,616 | ₩18,099 | ₩15,376 | ₩16,417 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,817 | ₩17,018 | ₩15,616 | ₩15,936 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,019 | ₩19,060 | ₩16,457 | ₩18,459 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,937 | ₩19,620 | ₩16,417 | ₩18,099 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,415 | ₩17,858 | ₩14,415 | ₩16,617 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,854 | ₩14,815 | ₩13,854 | ₩14,535 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,415 | ₩14,735 | ₩13,854 | ₩14,014 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,856 | ₩16,017 | ₩14,455 | ₩14,455 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,375 | ₩16,017 | ₩13,414 | ₩15,216 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,734 | ₩14,014 | ₩13,214 | ₩13,214 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,774 | ₩14,335 | ₩13,334 | ₩13,734 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,415 | ₩14,975 | ₩14,054 | ₩14,215 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,414 | ₩14,895 | ₩13,254 | ₩13,654 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,415 | ₩14,975 | ₩13,214 | ₩13,414 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,415 | ₩15,136 | ₩14,415 | ₩14,415 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,015 | ₩15,296 | ₩14,655 | ₩14,895 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,017 | ₩16,017 | ₩14,735 | ₩14,735 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,177 | ₩16,497 | ₩14,815 | ₩15,736 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,896 | ₩16,177 | ₩14,815 | ₩15,736 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,817 | ₩17,218 | ₩16,057 | ₩16,177 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,699 | ₩18,699 | ₩17,258 | ₩17,258 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,059 | ₩19,220 | ₩17,618 | ₩18,940 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,341 | ₩21,222 | ₩17,058 | ₩18,379 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,981 | ₩19,981 | ₩17,618 | ₩18,019 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,581 | ₩21,302 | ₩18,899 | ₩20,101 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,222 | ₩21,622 | ₩19,220 | ₩20,982 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,421 | ₩22,783 | ₩18,619 | ₩21,622 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,023 | ₩22,023 | ₩20,141 | ₩21,342 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,024 | ₩23,024 | ₩20,902 | ₩22,023 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,426 | ₩25,626 | ₩21,782 | ₩23,104 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,023 | ₩24,425 | ₩21,622 | ₩24,425 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,262 | ₩25,066 | ₩21,262 | ₩23,384 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,220 | ₩22,824 | ₩18,619 | ₩22,383 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,176 | ₩20,661 | ₩14,815 | ₩19,220 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,178 | ₩20,101 | ₩14,095 | ₩15,136 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,014 | ₩17,618 | ₩14,014 | ₩15,976 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,693 | ₩13,574 | ₩12,213 | ₩13,414 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,493 | ₩13,494 | ₩12,213 | ₩12,853 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,534 | ₩13,534 | ₩12,453 | ₩13,013 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,214 | ₩13,934 | ₩13,214 | ₩13,734 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,614 | ₩13,774 | ₩13,414 | ₩13,614 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,694 | ₩13,814 | ₩13,614 | ₩13,614 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,614 | ₩14,014 | ₩13,614 | ₩13,694 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,014 | ₩14,014 | ₩13,614 | ₩13,614 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,934 | ₩14,415 | ₩13,934 | ₩14,095 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,775 | ₩14,775 | ₩13,774 | ₩13,774 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,255 | ₩14,815 | ₩13,894 | ₩13,934 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,616 | ₩15,616 | ₩14,135 | ₩14,415 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,256 | ₩15,656 | ₩15,216 | ₩15,216 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,815 | ₩15,416 | ₩14,415 | ₩15,216 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,495 | ₩14,815 | ₩14,175 | ₩14,215 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,655 | ₩16,017 | ₩13,614 | ₩13,894 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,537 | ₩18,019 | ₩14,815 | ₩14,815 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,937 | ₩18,419 | ₩16,217 | ₩16,217 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,058 | ₩18,419 | ₩16,737 | ₩17,058 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,459 | ₩18,619 | ₩16,817 | ₩17,258 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,418 | ₩19,020 | ₩17,418 | ₩18,819 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,059 | ₩18,539 | ₩16,657 | ₩17,458 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,179 | ₩18,659 | ₩17,738 | ₩18,659 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,299 | ₩19,220 | ₩17,939 | ₩18,539 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,021 | ₩20,021 | ₩18,019 | ₩18,619 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,857 | ₩20,381 | ₩16,417 | ₩20,381 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,577 | ₩17,218 | ₩16,217 | ₩17,218 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,496 | ₩17,258 | ₩15,216 | ₩17,258 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,814 | ₩16,817 | ₩13,494 | ₩16,097 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,014 | ₩16,417 | ₩13,214 | ₩15,216 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,015 | ₩15,015 | ₩14,014 | ₩14,014 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,575 | ₩14,895 | ₩14,415 | ₩14,735 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,774 | ₩14,655 | ₩13,694 | ₩14,415 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,415 | ₩14,415 | ₩13,614 | ₩14,095 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,854 | ₩15,015 | ₩13,734 | ₩14,215 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,255 | ₩14,815 | ₩13,614 | ₩13,934 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,176 | ₩15,176 | ₩14,014 | ₩14,135 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,056 | ₩15,056 | ₩14,415 | ₩14,575 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,416 | ₩16,017 | ₩14,935 | ₩15,056 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,817 | ₩16,817 | ₩15,696 | ₩15,856 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,577 | ₩16,577 | ₩15,336 | ₩16,337 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,259 | ₩18,339 | ₩15,616 | ₩16,257 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,017 | ₩17,218 | ₩15,015 | ₩17,218 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,856 | ₩16,137 | ₩14,575 | ₩15,816 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,377 | ₩16,817 | ₩15,656 | ₩16,257 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,017 | ₩16,817 | ₩16,017 | ₩16,377 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,017 | ₩17,218 | ₩15,816 | ₩16,297 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,857 | ₩17,618 | ₩16,417 | ₩16,897 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,098 | ₩17,418 | ₩16,057 | ₩16,417 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,818 | ₩17,818 | ₩16,697 | ₩17,098 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,858 | ₩18,019 | ₩17,218 | ₩17,338 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,538 | ₩18,219 | ₩17,098 | ₩18,219 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,418 | ₩18,019 | ₩17,218 | ₩17,658 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,139 | ₩18,219 | ₩17,218 | ₩17,458 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,498 | ₩18,219 | ₩17,018 | ₩17,698 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,658 | ₩18,299 | ₩16,737 | ₩17,858 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,859 | ₩19,620 | ₩18,019 | ₩18,019 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,501 | ₩21,622 | ₩18,819 | ₩18,819 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,021 | ₩21,422 | ₩19,620 | ₩20,902 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,303 | ₩23,224 | ₩20,141 | ₩20,181 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,584 | ₩26,027 | ₩20,101 | ₩22,583 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,021 | ₩20,821 | ₩18,819 | ₩19,620 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,699 | ₩20,701 | ₩18,419 | ₩19,941 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,098 | ₩18,819 | ₩16,377 | ₩18,379 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,017 | ₩17,218 | ₩16,017 | ₩17,098 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,059 | ₩18,059 | ₩14,735 | ₩16,017 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,299 | ₩19,220 | ₩16,057 | ₩18,139 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,980 | ₩20,021 | ₩17,818 | ₩17,858 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,622 | ₩21,622 | ₩18,419 | ₩19,180 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,781 | ₩22,223 | ₩20,421 | ₩21,622 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,781 | ₩21,622 | ₩20,021 | ₩20,701 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,025 | ₩27,228 | ₩20,021 | ₩20,621 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,668 | ₩27,628 | ₩23,624 | ₩24,826 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,624 | ₩23,624 | ₩22,023 | ₩22,743 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,423 | ₩23,144 | ₩22,023 | ₩22,783 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,143 | ₩23,184 | ₩22,143 | ₩22,944 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,423 | ₩22,824 | ₩22,023 | ₩22,824 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,624 | ₩23,825 | ₩22,223 | ₩22,824 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,826 | ₩24,826 | ₩23,624 | ₩24,025 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,025 | ₩24,826 | ₩23,624 | ₩23,704 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,025 | ₩24,425 | ₩23,224 | ₩24,065 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,226 | ₩25,987 | ₩24,225 | ₩24,225 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,386 | ₩26,027 | ₩24,986 | ₩25,226 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,106 | ₩26,788 | ₩24,465 | ₩24,986 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,588 | ₩27,628 | ₩25,106 | ₩25,106 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,829 | ₩28,229 | ₩27,628 | ₩27,628 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,710 | ₩29,430 | ₩27,308 | ₩27,628 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,428 | ₩30,672 | ₩27,228 | ₩29,430 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,429 | ₩28,990 | ₩27,228 | ₩27,228 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,830 | ₩30,111 | ₩28,429 | ₩28,429 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,631 | ₩29,631 | ₩28,429 | ₩28,509 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,470 | ₩32,033 | ₩28,429 | ₩28,509 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,911 | ₩31,633 | ₩29,911 | ₩30,031 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,387 | ₩31,032 | ₩25,747 | ₩30,511 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,146 | ₩28,589 | ₩25,146 | ₩25,626 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,184 | ₩25,226 | ₩22,423 | ₩23,344 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,622 | ₩25,626 | ₩21,622 | ₩22,343 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,865 | ₩24,826 | ₩21,782 | ₩21,782 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,505 | ₩26,828 | ₩23,224 | ₩24,585 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,027 | ₩26,908 | ₩24,425 | ₩25,226 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,630 | ₩28,710 | ₩25,827 | ₩27,709 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,832 | ₩32,834 | ₩28,630 | ₩28,830 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,234 | ₩33,234 | ₩30,832 | ₩30,832 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,754 | ₩33,635 | ₩31,873 | ₩33,314 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,033 | ₩33,515 | ₩32,033 | ₩32,233 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,834 | ₩32,834 | ₩31,513 | ₩32,033 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,834 | ₩33,475 | ₩32,113 | ₩32,514 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,438 | ₩36,438 | ₩32,433 | ₩32,834 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,920 | ₩39,521 | ₩36,277 | ₩36,838 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,240 | ₩39,681 | ₩38,440 | ₩39,641 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,240 | ₩39,961 | ₩37,999 | ₩39,160 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,440 | ₩40,442 | ₩37,238 | ₩39,961 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,041 | ₩40,041 | ₩38,079 | ₩38,480 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,041 | ₩40,802 | ₩38,680 | ₩38,840 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,480 | ₩39,681 | ₩38,480 | ₩38,560 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,760 | ₩41,243 | ₩38,560 | ₩39,441 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,438 | ₩39,681 | ₩36,438 | ₩38,840 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,041 | ₩40,842 | ₩36,838 | ₩36,838 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,245 | ₩43,965 | ₩42,644 | ₩43,245 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,643 | ₩44,846 | ₩41,643 | ₩43,245 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,844 | ₩43,645 | ₩41,243 | ₩42,444 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,842 | ₩44,446 | ₩40,842 | ₩43,645 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,041 | ₩42,684 | ₩37,158 | ₩40,442 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,844 | ₩44,846 | ₩39,281 | ₩39,321 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,043 | ₩44,646 | ₩41,643 | ₩42,043 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,444 | ₩44,646 | ₩40,442 | ₩42,444 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,245 | ₩43,645 | ₩41,443 | ₩43,245 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,247 | ₩47,409 | ₩41,243 | ₩43,245 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,452 | ₩52,454 | ₩46,047 | ₩46,848 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,651 | ₩52,134 | ₩47,249 | ₩50,452 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,655 | ₩53,655 | ₩48,450 | ₩49,651 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,655 | ₩54,456 | ₩51,653 | ₩53,655 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,450 | ₩53,655 | ₩48,050 | ₩52,454 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,253 | ₩53,255 | ₩48,250 | ₩50,052 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,058 | ₩58,060 | ₩50,852 | ₩52,855 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,259 | ₩57,259 | ₩54,456 | ₩55,257 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,861 | ₩60,062 | ₩57,659 | ₩58,861 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,462 | ₩64,066 | ₩58,861 | ₩60,062 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,064 | ₩66,068 | ₩60,062 | ₩61,263 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,861 | ₩63,265 | ₩57,659 | ₩62,064 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,062 | ₩61,664 | ₩58,060 | ₩59,261 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,460 | ₩61,664 | ₩57,259 | ₩59,261 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,460 | ₩59,662 | ₩56,859 | ₩57,659 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,664 | ₩61,664 | ₩56,859 | ₩59,261 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,062 | ₩62,865 | ₩54,857 | ₩60,462 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,670 | ₩67,670 | ₩60,062 | ₩61,664 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,662 | ₩67,269 | ₩58,100 | ₩67,269 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,655 | ₩61,263 | ₩52,814 | ₩60,863 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,257 | ₩57,259 | ₩52,054 | ₩53,255 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,653 | ₩58,460 | ₩50,452 | ₩58,060 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,855 | ₩55,257 | ₩50,452 | ₩51,653 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,450 | ₩56,458 | ₩48,050 | ₩53,655 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,863 | ₩62,024 | ₩49,251 | ₩51,253 | -15.79% | 6.4만 |
|---|