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 | ₩5,273 | ₩5,273 | ₩4,672 | ₩4,845 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,673 | ₩5,793 | ₩5,299 | ₩5,486 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,847 | ₩6,354 | ₩5,753 | ₩5,767 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,981 | ₩7,422 | ₩6,007 | ₩6,007 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,181 | ₩8,409 | ₩6,834 | ₩7,248 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,515 | ₩7,942 | ₩6,874 | ₩7,649 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,747 | ₩14,657 | ₩9,077 | ₩10,078 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,981 | ₩6,007 | ₩5,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,713 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,140 | ₩7,088 | ₩5,807 | ₩5,807 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,007 | ₩6,047 | ₩5,473 | ₩5,700 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,860 | ₩5,860 | ₩5,860 | ₩5,860 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,621 | ₩6,701 | ₩5,740 | ₩5,813 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,154 | ₩6,788 | ₩6,154 | ₩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 | ₩6,865 | ₩5,339 | ₩5,700 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,756 | ₩7,155 | ₩6,314 | ₩6,541 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,487 | ₩6,808 | ₩6,461 | ₩6,806 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,527 | ₩6,567 | ₩6,407 | ₩6,567 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,781 | ₩6,808 | ₩6,407 | ₩6,474 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,541 | ₩6,701 | ₩6,527 | ₩6,661 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,554 | ₩6,634 | ₩6,060 | ₩6,434 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,541 | ₩6,848 | ₩6,167 | ₩6,501 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,354 | ₩7,328 | ₩6,354 | ₩6,741 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,661 | ₩6,701 | ₩6,020 | ₩6,394 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,155 | ₩7,155 | ₩6,300 | ₩6,754 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,036 | ₩8,490 | ₩6,995 | ₩7,155 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,037 | ₩9,077 | ₩7,926 | ₩8,263 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,477 | ₩9,544 | ₩8,450 | ₩9,077 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,383 | ₩10,265 | ₩8,343 | ₩9,651 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,212 | ₩10,412 | ₩10,011 | ₩10,011 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,611 | ₩10,812 | ₩8,810 | ₩10,212 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,414 | ₩12,534 | ₩11,813 | ₩11,813 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,534 | ₩12,814 | ₩12,094 | ₩12,774 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,215 | ₩13,655 | ₩12,454 | ₩12,614 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,335 | ₩13,335 | ₩13,135 | ₩13,295 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,575 | ₩14,016 | ₩13,015 | ₩13,255 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,335 | ₩13,615 | ₩13,215 | ₩13,215 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,695 | ₩14,016 | ₩13,335 | ₩13,335 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,615 | ₩14,416 | ₩13,415 | ₩13,615 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,615 | ₩14,416 | ₩13,615 | ₩14,016 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,896 | ₩14,416 | ₩13,655 | ₩14,016 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,416 | ₩14,777 | ₩13,736 | ₩14,256 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,016 | ₩14,416 | ₩13,736 | ₩14,336 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,416 | ₩14,817 | ₩13,615 | ₩13,615 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,016 | ₩14,576 | ₩13,415 | ₩14,136 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,615 | ₩14,817 | ₩13,535 | ₩13,575 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,056 | ₩15,858 | ₩13,615 | ₩13,615 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,296 | ₩16,579 | ₩14,296 | ₩14,456 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,215 | ₩15,217 | ₩12,975 | ₩14,616 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,416 | ₩14,937 | ₩13,375 | ₩13,535 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,416 | ₩14,697 | ₩13,655 | ₩13,695 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,896 | ₩15,217 | ₩13,495 | ₩14,456 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,817 | ₩15,417 | ₩12,855 | ₩13,415 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,822 | ₩19,822 | ₩17,580 | ₩17,700 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,222 | ₩20,023 | ₩19,021 | ₩19,262 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,023 | ₩20,023 | ₩18,421 | ₩18,741 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,983 | ₩20,023 | ₩18,221 | ₩18,501 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,183 | ₩20,423 | ₩19,222 | ₩19,262 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,662 | ₩20,623 | ₩19,262 | ₩19,662 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,381 | ₩19,622 | ₩17,580 | ₩19,142 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,421 | ₩18,421 | ₩17,660 | ₩18,100 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,499 | ₩19,222 | ₩16,098 | ₩18,781 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,618 | ₩18,100 | ₩15,377 | ₩16,419 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,819 | ₩17,019 | ₩15,618 | ₩15,938 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,020 | ₩19,062 | ₩16,459 | ₩18,461 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,939 | ₩19,622 | ₩16,419 | ₩18,100 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,416 | ₩17,860 | ₩14,416 | ₩16,619 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,856 | ₩14,817 | ₩13,856 | ₩14,536 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,416 | ₩14,737 | ₩13,856 | ₩14,016 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,858 | ₩16,018 | ₩14,456 | ₩14,456 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,376 | ₩16,018 | ₩13,415 | ₩15,217 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,736 | ₩14,016 | ₩13,215 | ₩13,215 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,776 | ₩14,336 | ₩13,335 | ₩13,736 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,416 | ₩14,977 | ₩14,056 | ₩14,216 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,415 | ₩14,897 | ₩13,255 | ₩13,655 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,416 | ₩14,977 | ₩13,215 | ₩13,415 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,416 | ₩15,137 | ₩14,416 | ₩14,416 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,017 | ₩15,297 | ₩14,657 | ₩14,897 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,018 | ₩16,018 | ₩14,737 | ₩14,737 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,178 | ₩16,499 | ₩14,817 | ₩15,738 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,898 | ₩16,178 | ₩14,817 | ₩15,738 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,819 | ₩17,219 | ₩16,058 | ₩16,178 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,701 | ₩18,701 | ₩17,259 | ₩17,259 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,060 | ₩19,222 | ₩17,620 | ₩18,941 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,343 | ₩21,224 | ₩17,059 | ₩18,381 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,983 | ₩19,983 | ₩17,620 | ₩18,020 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,583 | ₩21,304 | ₩18,901 | ₩20,103 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,224 | ₩21,624 | ₩19,222 | ₩20,984 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,423 | ₩22,786 | ₩18,621 | ₩21,624 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,025 | ₩22,025 | ₩20,143 | ₩21,344 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,026 | ₩23,026 | ₩20,904 | ₩22,025 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,429 | ₩25,629 | ₩21,785 | ₩23,106 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,025 | ₩24,428 | ₩21,624 | ₩24,428 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,264 | ₩25,068 | ₩21,264 | ₩23,386 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,222 | ₩22,826 | ₩18,621 | ₩22,385 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,177 | ₩20,663 | ₩14,817 | ₩19,222 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,179 | ₩20,103 | ₩14,096 | ₩15,137 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,016 | ₩17,620 | ₩14,016 | ₩15,978 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,694 | ₩13,575 | ₩12,214 | ₩13,415 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,494 | ₩13,495 | ₩12,214 | ₩12,855 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,535 | ₩13,535 | ₩12,454 | ₩13,015 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,215 | ₩13,936 | ₩13,215 | ₩13,736 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,615 | ₩13,776 | ₩13,415 | ₩13,615 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,695 | ₩13,816 | ₩13,615 | ₩13,615 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,615 | ₩14,016 | ₩13,615 | ₩13,695 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,016 | ₩14,016 | ₩13,615 | ₩13,615 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,936 | ₩14,416 | ₩13,936 | ₩14,096 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,777 | ₩14,777 | ₩13,776 | ₩13,776 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,256 | ₩14,817 | ₩13,896 | ₩13,936 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,618 | ₩15,618 | ₩14,136 | ₩14,416 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,257 | ₩15,658 | ₩15,217 | ₩15,217 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,817 | ₩15,417 | ₩14,416 | ₩15,217 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,496 | ₩14,817 | ₩14,176 | ₩14,216 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,657 | ₩16,018 | ₩13,615 | ₩13,896 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,539 | ₩18,020 | ₩14,817 | ₩14,817 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,939 | ₩18,421 | ₩16,218 | ₩16,218 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,059 | ₩18,421 | ₩16,739 | ₩17,059 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,461 | ₩18,621 | ₩16,819 | ₩17,259 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,420 | ₩19,021 | ₩17,420 | ₩18,821 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,060 | ₩18,541 | ₩16,659 | ₩17,460 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,181 | ₩18,661 | ₩17,740 | ₩18,661 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,301 | ₩19,222 | ₩17,940 | ₩18,541 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,023 | ₩20,023 | ₩18,020 | ₩18,621 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,859 | ₩20,383 | ₩16,419 | ₩20,383 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,579 | ₩17,219 | ₩16,218 | ₩17,219 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,497 | ₩17,259 | ₩15,217 | ₩17,259 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,816 | ₩16,819 | ₩13,495 | ₩16,098 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,016 | ₩16,419 | ₩13,215 | ₩15,217 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,017 | ₩15,017 | ₩14,016 | ₩14,016 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,576 | ₩14,897 | ₩14,416 | ₩14,737 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,776 | ₩14,657 | ₩13,695 | ₩14,416 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,416 | ₩14,416 | ₩13,615 | ₩14,096 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,856 | ₩15,017 | ₩13,736 | ₩14,216 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,256 | ₩14,817 | ₩13,615 | ₩13,936 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,177 | ₩15,177 | ₩14,016 | ₩14,136 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,057 | ₩15,057 | ₩14,416 | ₩14,576 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,417 | ₩16,018 | ₩14,937 | ₩15,057 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,819 | ₩16,819 | ₩15,698 | ₩15,858 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,579 | ₩16,579 | ₩15,337 | ₩16,338 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,261 | ₩18,341 | ₩15,618 | ₩16,258 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,018 | ₩17,219 | ₩15,017 | ₩17,219 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,858 | ₩16,138 | ₩14,576 | ₩15,818 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,378 | ₩16,819 | ₩15,658 | ₩16,258 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,018 | ₩16,819 | ₩16,018 | ₩16,378 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,018 | ₩17,219 | ₩15,818 | ₩16,298 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,859 | ₩17,620 | ₩16,419 | ₩16,899 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,099 | ₩17,420 | ₩16,058 | ₩16,419 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,820 | ₩17,820 | ₩16,699 | ₩17,099 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,860 | ₩18,020 | ₩17,219 | ₩17,340 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,540 | ₩18,221 | ₩17,099 | ₩18,221 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,420 | ₩18,020 | ₩17,219 | ₩17,660 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,140 | ₩18,221 | ₩17,219 | ₩17,460 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,500 | ₩18,221 | ₩17,019 | ₩17,700 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,660 | ₩18,301 | ₩16,739 | ₩17,860 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,861 | ₩19,622 | ₩18,020 | ₩18,020 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,503 | ₩21,624 | ₩18,821 | ₩18,821 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,023 | ₩21,424 | ₩19,622 | ₩20,904 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,305 | ₩23,226 | ₩20,143 | ₩20,183 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,587 | ₩26,029 | ₩20,103 | ₩22,585 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,023 | ₩20,824 | ₩18,821 | ₩19,622 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,701 | ₩20,703 | ₩18,421 | ₩19,943 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,099 | ₩18,821 | ₩16,378 | ₩18,381 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,018 | ₩17,219 | ₩16,018 | ₩17,099 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,060 | ₩18,060 | ₩14,737 | ₩16,018 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,301 | ₩19,222 | ₩16,058 | ₩18,140 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,981 | ₩20,023 | ₩17,820 | ₩17,860 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,624 | ₩21,624 | ₩18,421 | ₩19,182 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,783 | ₩22,225 | ₩20,423 | ₩21,624 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,783 | ₩21,624 | ₩20,023 | ₩20,703 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,027 | ₩27,231 | ₩20,023 | ₩20,623 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,670 | ₩27,631 | ₩23,627 | ₩24,828 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,627 | ₩23,627 | ₩22,025 | ₩22,746 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,425 | ₩23,146 | ₩22,025 | ₩22,786 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,145 | ₩23,186 | ₩22,145 | ₩22,946 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,425 | ₩22,826 | ₩22,025 | ₩22,826 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,627 | ₩23,827 | ₩22,225 | ₩22,826 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,828 | ₩24,828 | ₩23,627 | ₩24,027 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,027 | ₩24,828 | ₩23,627 | ₩23,707 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,027 | ₩24,428 | ₩23,226 | ₩24,067 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,228 | ₩25,989 | ₩24,227 | ₩24,227 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,389 | ₩26,029 | ₩24,988 | ₩25,228 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,108 | ₩26,790 | ₩24,468 | ₩24,988 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,591 | ₩27,631 | ₩25,108 | ₩25,108 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,831 | ₩28,232 | ₩27,631 | ₩27,631 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,712 | ₩29,433 | ₩27,311 | ₩27,631 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,431 | ₩30,675 | ₩27,231 | ₩29,433 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,432 | ₩28,993 | ₩27,231 | ₩27,231 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,833 | ₩30,114 | ₩28,432 | ₩28,432 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,633 | ₩29,633 | ₩28,432 | ₩28,512 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,473 | ₩32,036 | ₩28,432 | ₩28,512 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,914 | ₩31,636 | ₩29,914 | ₩30,034 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,390 | ₩31,035 | ₩25,749 | ₩30,514 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,148 | ₩28,592 | ₩25,148 | ₩25,629 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,186 | ₩25,228 | ₩22,425 | ₩23,346 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,624 | ₩25,629 | ₩21,624 | ₩22,345 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,867 | ₩24,828 | ₩21,785 | ₩21,785 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,508 | ₩26,830 | ₩23,226 | ₩24,588 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,029 | ₩26,910 | ₩24,428 | ₩25,228 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,632 | ₩28,712 | ₩25,829 | ₩27,711 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,835 | ₩32,837 | ₩28,632 | ₩28,833 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,238 | ₩33,238 | ₩30,835 | ₩30,835 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,757 | ₩33,638 | ₩31,876 | ₩33,318 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,036 | ₩33,518 | ₩32,036 | ₩32,236 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,837 | ₩32,837 | ₩31,516 | ₩32,036 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,837 | ₩33,478 | ₩32,116 | ₩32,517 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,441 | ₩36,441 | ₩32,437 | ₩32,837 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,924 | ₩39,525 | ₩36,281 | ₩36,842 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,244 | ₩39,685 | ₩38,443 | ₩39,645 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,244 | ₩39,965 | ₩38,003 | ₩39,164 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,443 | ₩40,446 | ₩37,242 | ₩39,965 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,045 | ₩40,045 | ₩38,083 | ₩38,483 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,045 | ₩40,806 | ₩38,684 | ₩38,844 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,483 | ₩39,685 | ₩38,483 | ₩38,564 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,764 | ₩41,247 | ₩38,564 | ₩39,445 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,441 | ₩39,685 | ₩36,441 | ₩38,844 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,045 | ₩40,846 | ₩36,842 | ₩36,842 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,249 | ₩43,970 | ₩42,648 | ₩43,249 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,647 | ₩44,851 | ₩41,647 | ₩43,249 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,848 | ₩43,649 | ₩41,247 | ₩42,448 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,846 | ₩44,450 | ₩40,846 | ₩43,649 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,045 | ₩42,688 | ₩37,162 | ₩40,446 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,848 | ₩44,851 | ₩39,284 | ₩39,324 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,047 | ₩44,650 | ₩41,647 | ₩42,047 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,448 | ₩44,650 | ₩40,446 | ₩42,448 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,249 | ₩43,649 | ₩41,447 | ₩43,249 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,251 | ₩47,414 | ₩41,247 | ₩43,249 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,457 | ₩52,459 | ₩46,052 | ₩46,853 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,656 | ₩52,139 | ₩47,253 | ₩50,457 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,661 | ₩53,661 | ₩48,455 | ₩49,656 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,661 | ₩54,461 | ₩51,658 | ₩53,661 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,455 | ₩53,661 | ₩48,054 | ₩52,459 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,258 | ₩53,260 | ₩48,254 | ₩50,057 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,063 | ₩58,066 | ₩50,857 | ₩52,860 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,265 | ₩57,265 | ₩54,461 | ₩55,262 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,866 | ₩60,068 | ₩57,665 | ₩58,866 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,468 | ₩64,072 | ₩58,866 | ₩60,068 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,070 | ₩66,075 | ₩60,068 | ₩61,269 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,866 | ₩63,271 | ₩57,665 | ₩62,070 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,068 | ₩61,670 | ₩58,066 | ₩59,267 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,466 | ₩61,670 | ₩57,265 | ₩59,267 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,466 | ₩59,667 | ₩56,864 | ₩57,665 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,670 | ₩61,670 | ₩56,864 | ₩59,267 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,068 | ₩62,871 | ₩54,862 | ₩60,468 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,676 | ₩67,676 | ₩60,068 | ₩61,670 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,667 | ₩67,276 | ₩58,106 | ₩67,276 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,661 | ₩61,269 | ₩52,820 | ₩60,869 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,262 | ₩57,265 | ₩52,059 | ₩53,260 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,658 | ₩58,466 | ₩50,457 | ₩58,066 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,860 | ₩55,262 | ₩50,457 | ₩51,658 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,455 | ₩56,464 | ₩48,054 | ₩53,661 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,869 | ₩62,030 | ₩49,256 | ₩51,258 | -15.79% | 6.4만 |
|---|