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 | ₩5,269 | ₩5,269 | ₩4,669 | ₩4,842 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,669 | ₩5,789 | ₩5,296 | ₩5,482 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,842 | ₩6,349 | ₩5,749 | ₩5,762 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,976 | ₩7,416 | ₩6,002 | ₩6,002 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,176 | ₩8,403 | ₩6,829 | ₩7,243 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,510 | ₩7,937 | ₩6,869 | ₩7,643 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,738 | ₩14,646 | ₩9,070 | ₩10,071 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,977 | ₩6,002 | ₩5,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,709 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,136 | ₩7,083 | ₩5,802 | ₩5,802 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,002 | ₩6,042 | ₩5,469 | ₩5,696 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,856 | ₩5,856 | ₩5,856 | ₩5,856 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,616 | ₩6,696 | ₩5,736 | ₩5,809 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,149 | ₩6,783 | ₩6,149 | ₩6,419 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,869 | ₩6,176 | ₩5,749 | ₩6,176 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,403 | ₩6,860 | ₩5,336 | ₩5,696 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,751 | ₩7,150 | ₩6,309 | ₩6,536 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,483 | ₩6,803 | ₩6,456 | ₩6,801 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,523 | ₩6,563 | ₩6,403 | ₩6,563 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,776 | ₩6,803 | ₩6,403 | ₩6,469 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,536 | ₩6,696 | ₩6,523 | ₩6,656 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,549 | ₩6,629 | ₩6,056 | ₩6,429 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,536 | ₩6,843 | ₩6,163 | ₩6,496 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,349 | ₩7,323 | ₩6,349 | ₩6,736 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,656 | ₩6,696 | ₩6,016 | ₩6,389 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,150 | ₩7,150 | ₩6,296 | ₩6,749 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,030 | ₩8,483 | ₩6,990 | ₩7,150 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,030 | ₩9,070 | ₩7,921 | ₩8,257 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,471 | ₩9,537 | ₩8,443 | ₩9,070 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,377 | ₩10,258 | ₩8,337 | ₩9,644 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,204 | ₩10,404 | ₩10,004 | ₩10,004 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,604 | ₩10,804 | ₩8,804 | ₩10,204 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,405 | ₩12,525 | ₩11,805 | ₩11,805 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,525 | ₩12,805 | ₩12,085 | ₩12,765 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,205 | ₩13,646 | ₩12,445 | ₩12,605 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,325 | ₩13,325 | ₩13,125 | ₩13,285 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,566 | ₩14,006 | ₩13,005 | ₩13,245 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,325 | ₩13,606 | ₩13,205 | ₩13,205 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,686 | ₩14,006 | ₩13,325 | ₩13,325 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,606 | ₩14,406 | ₩13,405 | ₩13,606 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,606 | ₩14,406 | ₩13,606 | ₩14,006 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,886 | ₩14,406 | ₩13,646 | ₩14,006 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,406 | ₩14,766 | ₩13,726 | ₩14,246 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,006 | ₩14,406 | ₩13,726 | ₩14,326 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,406 | ₩14,806 | ₩13,606 | ₩13,606 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,006 | ₩14,566 | ₩13,405 | ₩14,126 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,606 | ₩14,806 | ₩13,526 | ₩13,566 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,046 | ₩15,846 | ₩13,606 | ₩13,606 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,286 | ₩16,567 | ₩14,286 | ₩14,446 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,205 | ₩15,206 | ₩12,965 | ₩14,606 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,406 | ₩14,926 | ₩13,365 | ₩13,526 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,406 | ₩14,686 | ₩13,646 | ₩13,686 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,886 | ₩15,206 | ₩13,486 | ₩14,446 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,806 | ₩15,406 | ₩12,845 | ₩13,405 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,808 | ₩19,808 | ₩17,567 | ₩17,687 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,208 | ₩20,008 | ₩19,008 | ₩19,248 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,008 | ₩20,008 | ₩18,408 | ₩18,728 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,968 | ₩20,008 | ₩18,207 | ₩18,488 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,168 | ₩20,408 | ₩19,208 | ₩19,248 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,648 | ₩20,608 | ₩19,248 | ₩19,648 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,368 | ₩19,608 | ₩17,567 | ₩19,128 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,408 | ₩18,408 | ₩17,647 | ₩18,087 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,487 | ₩19,208 | ₩16,087 | ₩18,768 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,606 | ₩18,087 | ₩15,366 | ₩16,407 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,807 | ₩17,007 | ₩15,606 | ₩15,927 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,007 | ₩19,048 | ₩16,447 | ₩18,448 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,927 | ₩19,608 | ₩16,407 | ₩18,087 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,406 | ₩17,847 | ₩14,406 | ₩16,607 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,846 | ₩14,806 | ₩13,846 | ₩14,526 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,406 | ₩14,726 | ₩13,846 | ₩14,006 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,846 | ₩16,007 | ₩14,446 | ₩14,446 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,366 | ₩16,007 | ₩13,405 | ₩15,206 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,726 | ₩14,006 | ₩13,205 | ₩13,205 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,766 | ₩14,326 | ₩13,325 | ₩13,726 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,406 | ₩14,966 | ₩14,046 | ₩14,206 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,405 | ₩14,886 | ₩13,245 | ₩13,646 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,406 | ₩14,966 | ₩13,205 | ₩13,405 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,406 | ₩15,126 | ₩14,406 | ₩14,406 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,006 | ₩15,286 | ₩14,646 | ₩14,886 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,007 | ₩16,007 | ₩14,726 | ₩14,726 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,167 | ₩16,487 | ₩14,806 | ₩15,726 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,887 | ₩16,167 | ₩14,806 | ₩15,726 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,807 | ₩17,207 | ₩16,047 | ₩16,167 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,688 | ₩18,688 | ₩17,247 | ₩17,247 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,047 | ₩19,208 | ₩17,607 | ₩18,928 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,328 | ₩21,209 | ₩17,047 | ₩18,368 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,968 | ₩19,968 | ₩17,607 | ₩18,007 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,568 | ₩21,289 | ₩18,888 | ₩20,088 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,209 | ₩21,609 | ₩19,208 | ₩20,969 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,408 | ₩22,769 | ₩18,608 | ₩21,609 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,009 | ₩22,009 | ₩20,128 | ₩21,329 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,009 | ₩23,009 | ₩20,889 | ₩22,009 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,410 | ₩25,610 | ₩21,769 | ₩23,089 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,009 | ₩24,410 | ₩21,609 | ₩24,410 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,249 | ₩25,050 | ₩21,249 | ₩23,370 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,208 | ₩22,809 | ₩18,608 | ₩22,369 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,166 | ₩20,648 | ₩14,806 | ₩19,208 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,167 | ₩20,088 | ₩14,086 | ₩15,126 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,006 | ₩17,607 | ₩14,006 | ₩15,967 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,685 | ₩13,566 | ₩12,205 | ₩13,405 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,485 | ₩13,486 | ₩12,205 | ₩12,845 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,526 | ₩13,526 | ₩12,445 | ₩13,005 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,205 | ₩13,926 | ₩13,205 | ₩13,726 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,606 | ₩13,766 | ₩13,405 | ₩13,606 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,686 | ₩13,806 | ₩13,606 | ₩13,606 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,606 | ₩14,006 | ₩13,606 | ₩13,686 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,006 | ₩14,006 | ₩13,606 | ₩13,606 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,926 | ₩14,406 | ₩13,926 | ₩14,086 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,766 | ₩14,766 | ₩13,766 | ₩13,766 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,246 | ₩14,806 | ₩13,886 | ₩13,926 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,606 | ₩15,606 | ₩14,126 | ₩14,406 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,246 | ₩15,646 | ₩15,206 | ₩15,206 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,806 | ₩15,406 | ₩14,406 | ₩15,206 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,486 | ₩14,806 | ₩14,166 | ₩14,206 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,646 | ₩16,007 | ₩13,606 | ₩13,886 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,527 | ₩18,007 | ₩14,806 | ₩14,806 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,927 | ₩18,408 | ₩16,207 | ₩16,207 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,047 | ₩18,408 | ₩16,727 | ₩17,047 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,448 | ₩18,608 | ₩16,807 | ₩17,247 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,407 | ₩19,008 | ₩17,407 | ₩18,808 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,047 | ₩18,528 | ₩16,647 | ₩17,447 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,167 | ₩18,648 | ₩17,727 | ₩18,648 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,287 | ₩19,208 | ₩17,927 | ₩18,528 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,008 | ₩20,008 | ₩18,007 | ₩18,608 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,847 | ₩20,368 | ₩16,407 | ₩20,368 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,567 | ₩17,207 | ₩16,207 | ₩17,207 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,486 | ₩17,247 | ₩15,206 | ₩17,247 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,806 | ₩16,807 | ₩13,486 | ₩16,087 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,006 | ₩16,407 | ₩13,205 | ₩15,206 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,006 | ₩15,006 | ₩14,006 | ₩14,006 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,566 | ₩14,886 | ₩14,406 | ₩14,726 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,766 | ₩14,646 | ₩13,686 | ₩14,406 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,406 | ₩14,406 | ₩13,606 | ₩14,086 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,846 | ₩15,006 | ₩13,726 | ₩14,206 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,246 | ₩14,806 | ₩13,606 | ₩13,926 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,166 | ₩15,166 | ₩14,006 | ₩14,126 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,046 | ₩15,046 | ₩14,406 | ₩14,566 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,406 | ₩16,007 | ₩14,926 | ₩15,046 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,807 | ₩16,807 | ₩15,686 | ₩15,846 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,567 | ₩16,567 | ₩15,326 | ₩16,327 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,247 | ₩18,328 | ₩15,606 | ₩16,247 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,007 | ₩17,207 | ₩15,006 | ₩17,207 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,846 | ₩16,127 | ₩14,566 | ₩15,806 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,367 | ₩16,807 | ₩15,646 | ₩16,247 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,007 | ₩16,807 | ₩16,007 | ₩16,367 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,007 | ₩17,207 | ₩15,806 | ₩16,287 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,847 | ₩17,607 | ₩16,407 | ₩16,887 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,087 | ₩17,407 | ₩16,047 | ₩16,407 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,807 | ₩17,807 | ₩16,687 | ₩17,087 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,847 | ₩18,007 | ₩17,207 | ₩17,327 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,527 | ₩18,207 | ₩17,087 | ₩18,207 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,407 | ₩18,007 | ₩17,207 | ₩17,647 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,127 | ₩18,207 | ₩17,207 | ₩17,447 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,487 | ₩18,207 | ₩17,007 | ₩17,687 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,647 | ₩18,287 | ₩16,727 | ₩17,847 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,848 | ₩19,608 | ₩18,007 | ₩18,007 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,488 | ₩21,609 | ₩18,808 | ₩18,808 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,008 | ₩21,409 | ₩19,608 | ₩20,889 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,289 | ₩23,210 | ₩20,128 | ₩20,168 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,570 | ₩26,011 | ₩20,088 | ₩22,569 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,008 | ₩20,809 | ₩18,808 | ₩19,608 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,688 | ₩20,688 | ₩18,408 | ₩19,928 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,087 | ₩18,808 | ₩16,367 | ₩18,368 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,007 | ₩17,207 | ₩16,007 | ₩17,087 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,047 | ₩18,047 | ₩14,726 | ₩16,007 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,287 | ₩19,208 | ₩16,047 | ₩18,127 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,968 | ₩20,008 | ₩17,807 | ₩17,847 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,609 | ₩21,609 | ₩18,408 | ₩19,168 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,769 | ₩22,209 | ₩20,408 | ₩21,609 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,769 | ₩21,609 | ₩20,008 | ₩20,688 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,010 | ₩27,211 | ₩20,008 | ₩20,608 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,651 | ₩27,611 | ₩23,610 | ₩24,810 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,610 | ₩23,610 | ₩22,009 | ₩22,729 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,409 | ₩23,129 | ₩22,009 | ₩22,769 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,129 | ₩23,169 | ₩22,129 | ₩22,929 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,409 | ₩22,809 | ₩22,009 | ₩22,809 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,610 | ₩23,810 | ₩22,209 | ₩22,809 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,810 | ₩24,810 | ₩23,610 | ₩24,010 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,010 | ₩24,810 | ₩23,610 | ₩23,690 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,010 | ₩24,410 | ₩23,210 | ₩24,050 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,210 | ₩25,971 | ₩24,210 | ₩24,210 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,370 | ₩26,011 | ₩24,970 | ₩25,210 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,090 | ₩26,771 | ₩24,450 | ₩24,970 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,571 | ₩27,611 | ₩25,090 | ₩25,090 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,811 | ₩28,212 | ₩27,611 | ₩27,611 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,692 | ₩29,412 | ₩27,291 | ₩27,611 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,411 | ₩30,653 | ₩27,211 | ₩29,412 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,412 | ₩28,972 | ₩27,211 | ₩27,211 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,812 | ₩30,092 | ₩28,412 | ₩28,412 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,612 | ₩29,612 | ₩28,412 | ₩28,492 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,452 | ₩32,013 | ₩28,412 | ₩28,492 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,892 | ₩31,613 | ₩29,892 | ₩30,012 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,371 | ₩31,013 | ₩25,731 | ₩30,492 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,130 | ₩28,572 | ₩25,130 | ₩25,610 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,169 | ₩25,210 | ₩22,409 | ₩23,330 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,609 | ₩25,610 | ₩21,609 | ₩22,329 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,850 | ₩24,810 | ₩21,769 | ₩21,769 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,490 | ₩26,811 | ₩23,210 | ₩24,570 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,011 | ₩26,891 | ₩24,410 | ₩25,210 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,612 | ₩28,692 | ₩25,811 | ₩27,691 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,813 | ₩32,813 | ₩28,612 | ₩28,812 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,214 | ₩33,214 | ₩30,813 | ₩30,813 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,733 | ₩33,614 | ₩31,853 | ₩33,294 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,013 | ₩33,494 | ₩32,013 | ₩32,213 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,813 | ₩32,813 | ₩31,493 | ₩32,013 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,813 | ₩33,454 | ₩32,093 | ₩32,493 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,415 | ₩36,415 | ₩32,413 | ₩32,813 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,896 | ₩39,496 | ₩36,255 | ₩36,815 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,216 | ₩39,656 | ₩38,416 | ₩39,616 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,216 | ₩39,936 | ₩37,976 | ₩39,136 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,416 | ₩40,417 | ₩37,215 | ₩39,936 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,016 | ₩40,016 | ₩38,056 | ₩38,456 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,016 | ₩40,777 | ₩38,656 | ₩38,816 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,456 | ₩39,656 | ₩38,456 | ₩38,536 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,736 | ₩41,217 | ₩38,536 | ₩39,416 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,415 | ₩39,656 | ₩36,415 | ₩38,816 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,016 | ₩40,817 | ₩36,815 | ₩36,815 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,218 | ₩43,938 | ₩42,617 | ₩43,218 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,617 | ₩44,818 | ₩41,617 | ₩43,218 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,818 | ₩43,618 | ₩41,217 | ₩42,417 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,817 | ₩44,418 | ₩40,817 | ₩43,618 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,016 | ₩42,657 | ₩37,135 | ₩40,417 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,818 | ₩44,818 | ₩39,256 | ₩39,296 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,017 | ₩44,618 | ₩41,617 | ₩42,017 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,417 | ₩44,618 | ₩40,417 | ₩42,417 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,218 | ₩43,618 | ₩41,417 | ₩43,218 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,219 | ₩47,379 | ₩41,217 | ₩43,218 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,421 | ₩52,421 | ₩46,019 | ₩46,819 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,620 | ₩52,101 | ₩47,219 | ₩50,421 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,622 | ₩53,622 | ₩48,420 | ₩49,620 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,622 | ₩54,422 | ₩51,621 | ₩53,622 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,420 | ₩53,622 | ₩48,020 | ₩52,421 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,221 | ₩53,222 | ₩48,220 | ₩50,021 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,023 | ₩58,024 | ₩50,821 | ₩52,822 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,223 | ₩57,223 | ₩54,422 | ₩55,223 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,824 | ₩60,025 | ₩57,624 | ₩58,824 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,425 | ₩64,026 | ₩58,824 | ₩60,025 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,025 | ₩66,027 | ₩60,025 | ₩61,225 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,824 | ₩63,226 | ₩57,624 | ₩62,025 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,025 | ₩61,625 | ₩58,024 | ₩59,224 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,424 | ₩61,625 | ₩57,223 | ₩59,224 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,424 | ₩59,624 | ₩56,823 | ₩57,624 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,625 | ₩61,625 | ₩56,823 | ₩59,224 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,025 | ₩62,826 | ₩54,822 | ₩60,425 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,628 | ₩67,628 | ₩60,025 | ₩61,625 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,624 | ₩67,228 | ₩58,064 | ₩67,228 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,622 | ₩61,225 | ₩52,782 | ₩60,825 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,223 | ₩57,223 | ₩52,021 | ₩53,222 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,621 | ₩58,424 | ₩50,421 | ₩58,024 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,822 | ₩55,223 | ₩50,421 | ₩51,621 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,420 | ₩56,423 | ₩48,020 | ₩53,622 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,825 | ₩61,985 | ₩49,220 | ₩51,221 | -15.79% | 6.4만 |
|---|