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 | ₩4,846 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,674 | ₩5,794 | ₩5,300 | ₩5,487 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,848 | ₩6,355 | ₩5,754 | ₩5,768 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,982 | ₩7,423 | ₩6,008 | ₩6,008 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,183 | ₩8,411 | ₩6,836 | ₩7,249 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,516 | ₩7,944 | ₩6,876 | ₩7,650 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,749 | ₩14,659 | ₩9,078 | ₩10,080 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,982 | ₩6,008 | ₩5,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,714 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,141 | ₩7,089 | ₩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 | ₩5,814 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,155 | ₩6,789 | ₩6,155 | ₩6,424 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,874 | ₩6,181 | ₩5,754 | ₩6,181 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,408 | ₩6,866 | ₩5,340 | ₩5,701 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,757 | ₩7,156 | ₩6,315 | ₩6,542 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,488 | ₩6,809 | ₩6,462 | ₩6,808 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,528 | ₩6,569 | ₩6,408 | ₩6,569 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,782 | ₩6,809 | ₩6,408 | ₩6,475 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,542 | ₩6,702 | ₩6,528 | ₩6,662 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,555 | ₩6,635 | ₩6,061 | ₩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 | ₩6,742 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,662 | ₩6,702 | ₩6,021 | ₩6,395 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,156 | ₩7,156 | ₩6,302 | ₩6,755 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,037 | ₩8,491 | ₩6,996 | ₩7,156 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,038 | ₩9,078 | ₩7,928 | ₩8,264 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,479 | ₩9,546 | ₩8,451 | ₩9,078 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,384 | ₩10,267 | ₩8,344 | ₩9,653 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,213 | ₩10,414 | ₩10,013 | ₩10,013 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,613 | ₩10,814 | ₩8,811 | ₩10,213 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,416 | ₩12,536 | ₩11,815 | ₩11,815 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,536 | ₩12,817 | ₩12,096 | ₩12,777 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,217 | ₩13,658 | ₩12,456 | ₩12,616 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,337 | ₩13,337 | ₩13,137 | ₩13,297 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,578 | ₩14,018 | ₩13,017 | ₩13,257 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,337 | ₩13,618 | ₩13,217 | ₩13,217 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,698 | ₩14,018 | ₩13,337 | ₩13,337 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,618 | ₩14,419 | ₩13,417 | ₩13,618 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,618 | ₩14,419 | ₩13,618 | ₩14,018 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,898 | ₩14,419 | ₩13,658 | ₩14,018 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,419 | ₩14,779 | ₩13,738 | ₩14,259 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,018 | ₩14,419 | ₩13,738 | ₩14,339 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,419 | ₩14,819 | ₩13,618 | ₩13,618 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,018 | ₩14,579 | ₩13,417 | ₩14,138 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,618 | ₩14,819 | ₩13,538 | ₩13,578 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,058 | ₩15,861 | ₩13,618 | ₩13,618 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,299 | ₩16,582 | ₩14,299 | ₩14,459 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,217 | ₩15,220 | ₩12,977 | ₩14,619 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,419 | ₩14,939 | ₩13,377 | ₩13,538 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,419 | ₩14,699 | ₩13,658 | ₩13,698 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,898 | ₩15,220 | ₩13,498 | ₩14,459 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,819 | ₩15,420 | ₩12,857 | ₩13,417 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,826 | ₩19,826 | ₩17,583 | ₩17,703 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,225 | ₩20,026 | ₩19,025 | ₩19,265 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,026 | ₩20,026 | ₩18,424 | ₩18,744 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,986 | ₩20,026 | ₩18,224 | ₩18,504 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,186 | ₩20,427 | ₩19,225 | ₩19,265 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,666 | ₩20,627 | ₩19,265 | ₩19,666 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,384 | ₩19,626 | ₩17,583 | ₩19,145 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,424 | ₩18,424 | ₩17,663 | ₩18,104 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,501 | ₩19,225 | ₩16,101 | ₩18,784 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,620 | ₩18,104 | ₩15,380 | ₩16,421 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,822 | ₩17,022 | ₩15,620 | ₩15,941 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,023 | ₩19,065 | ₩16,461 | ₩18,464 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,942 | ₩19,626 | ₩16,421 | ₩18,104 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,419 | ₩17,863 | ₩14,419 | ₩16,622 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,858 | ₩14,819 | ₩13,858 | ₩14,539 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,419 | ₩14,739 | ₩13,858 | ₩14,018 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,861 | ₩16,021 | ₩14,459 | ₩14,459 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,379 | ₩16,021 | ₩13,417 | ₩15,220 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,738 | ₩14,018 | ₩13,217 | ₩13,217 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,778 | ₩14,339 | ₩13,337 | ₩13,738 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,419 | ₩14,979 | ₩14,058 | ₩14,218 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,417 | ₩14,899 | ₩13,257 | ₩13,658 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,419 | ₩14,979 | ₩13,217 | ₩13,417 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,419 | ₩15,140 | ₩14,419 | ₩14,419 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,020 | ₩15,300 | ₩14,659 | ₩14,899 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,021 | ₩16,021 | ₩14,739 | ₩14,739 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,181 | ₩16,501 | ₩14,819 | ₩15,740 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,901 | ₩16,181 | ₩14,819 | ₩15,740 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,822 | ₩17,222 | ₩16,061 | ₩16,181 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,704 | ₩18,704 | ₩17,262 | ₩17,262 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,063 | ₩19,225 | ₩17,623 | ₩18,945 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,346 | ₩21,228 | ₩17,062 | ₩18,384 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,986 | ₩19,986 | ₩17,623 | ₩18,023 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,587 | ₩21,308 | ₩18,905 | ₩20,106 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,228 | ₩21,628 | ₩19,225 | ₩20,987 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,427 | ₩22,790 | ₩18,624 | ₩21,628 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,029 | ₩22,029 | ₩20,146 | ₩21,348 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,030 | ₩23,030 | ₩20,907 | ₩22,029 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,433 | ₩25,633 | ₩21,788 | ₩23,110 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,029 | ₩24,432 | ₩21,628 | ₩24,432 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,268 | ₩25,073 | ₩21,268 | ₩23,390 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,225 | ₩22,830 | ₩18,624 | ₩22,389 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,180 | ₩20,667 | ₩14,819 | ₩19,225 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,182 | ₩20,106 | ₩14,098 | ₩15,140 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,018 | ₩17,623 | ₩14,018 | ₩15,981 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,697 | ₩13,578 | ₩12,216 | ₩13,417 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,496 | ₩13,498 | ₩12,216 | ₩12,857 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,538 | ₩13,538 | ₩12,456 | ₩13,017 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,217 | ₩13,938 | ₩13,217 | ₩13,738 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,618 | ₩13,778 | ₩13,417 | ₩13,618 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,698 | ₩13,818 | ₩13,618 | ₩13,618 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,618 | ₩14,018 | ₩13,618 | ₩13,698 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,018 | ₩14,018 | ₩13,618 | ₩13,618 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,938 | ₩14,419 | ₩13,938 | ₩14,098 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,779 | ₩14,779 | ₩13,778 | ₩13,778 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,259 | ₩14,819 | ₩13,898 | ₩13,938 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,620 | ₩15,620 | ₩14,138 | ₩14,419 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,260 | ₩15,660 | ₩15,220 | ₩15,220 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,819 | ₩15,420 | ₩14,419 | ₩15,220 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,499 | ₩14,819 | ₩14,178 | ₩14,218 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,659 | ₩16,021 | ₩13,618 | ₩13,898 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,542 | ₩18,023 | ₩14,819 | ₩14,819 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,942 | ₩18,424 | ₩16,221 | ₩16,221 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,062 | ₩18,424 | ₩16,742 | ₩17,062 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,464 | ₩18,624 | ₩16,822 | ₩17,262 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,423 | ₩19,025 | ₩17,423 | ₩18,824 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,063 | ₩18,544 | ₩16,662 | ₩17,463 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,184 | ₩18,664 | ₩17,743 | ₩18,664 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,304 | ₩19,225 | ₩17,943 | ₩18,544 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,026 | ₩20,026 | ₩18,023 | ₩18,624 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,862 | ₩20,387 | ₩16,421 | ₩20,387 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,582 | ₩17,222 | ₩16,221 | ₩17,222 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,500 | ₩17,262 | ₩15,220 | ₩17,262 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,818 | ₩16,822 | ₩13,498 | ₩16,101 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,018 | ₩16,421 | ₩13,217 | ₩15,220 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,020 | ₩15,020 | ₩14,018 | ₩14,018 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,579 | ₩14,899 | ₩14,419 | ₩14,739 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,778 | ₩14,659 | ₩13,698 | ₩14,419 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,419 | ₩14,419 | ₩13,618 | ₩14,098 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,858 | ₩15,020 | ₩13,738 | ₩14,218 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,259 | ₩14,819 | ₩13,618 | ₩13,938 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,180 | ₩15,180 | ₩14,018 | ₩14,138 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,060 | ₩15,060 | ₩14,419 | ₩14,579 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,420 | ₩16,021 | ₩14,939 | ₩15,060 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,822 | ₩16,822 | ₩15,700 | ₩15,861 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,582 | ₩16,582 | ₩15,340 | ₩16,341 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,264 | ₩18,344 | ₩15,620 | ₩16,261 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,021 | ₩17,222 | ₩15,020 | ₩17,222 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,861 | ₩16,141 | ₩14,579 | ₩15,821 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,381 | ₩16,822 | ₩15,660 | ₩16,261 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,021 | ₩16,822 | ₩16,021 | ₩16,381 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,021 | ₩17,222 | ₩15,821 | ₩16,301 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,862 | ₩17,623 | ₩16,421 | ₩16,902 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,102 | ₩17,423 | ₩16,061 | ₩16,421 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,823 | ₩17,823 | ₩16,702 | ₩17,102 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,863 | ₩18,023 | ₩17,222 | ₩17,343 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,543 | ₩18,224 | ₩17,102 | ₩18,224 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,423 | ₩18,023 | ₩17,222 | ₩17,663 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,144 | ₩18,224 | ₩17,222 | ₩17,463 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,503 | ₩18,224 | ₩17,022 | ₩17,703 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,663 | ₩18,304 | ₩16,742 | ₩17,863 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,865 | ₩19,626 | ₩18,023 | ₩18,023 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,507 | ₩21,628 | ₩18,824 | ₩18,824 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,026 | ₩21,428 | ₩19,626 | ₩20,907 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,309 | ₩23,230 | ₩20,146 | ₩20,186 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,591 | ₩26,034 | ₩20,106 | ₩22,589 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,026 | ₩20,827 | ₩18,824 | ₩19,626 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,704 | ₩20,707 | ₩18,424 | ₩19,946 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,102 | ₩18,824 | ₩16,381 | ₩18,384 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,021 | ₩17,222 | ₩16,021 | ₩17,102 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,063 | ₩18,063 | ₩14,739 | ₩16,021 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,304 | ₩19,225 | ₩16,061 | ₩18,144 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,985 | ₩20,026 | ₩17,823 | ₩17,863 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,628 | ₩21,628 | ₩18,424 | ₩19,185 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,787 | ₩22,229 | ₩20,427 | ₩21,628 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,787 | ₩21,628 | ₩20,026 | ₩20,707 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,031 | ₩27,235 | ₩20,026 | ₩20,627 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,675 | ₩27,636 | ₩23,631 | ₩24,832 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,631 | ₩23,631 | ₩22,029 | ₩22,750 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,429 | ₩23,150 | ₩22,029 | ₩22,790 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,149 | ₩23,190 | ₩22,149 | ₩22,950 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,429 | ₩22,830 | ₩22,029 | ₩22,830 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,631 | ₩23,831 | ₩22,229 | ₩22,830 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,832 | ₩24,832 | ₩23,631 | ₩24,031 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,031 | ₩24,832 | ₩23,631 | ₩23,711 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,031 | ₩24,432 | ₩23,230 | ₩24,071 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,233 | ₩25,994 | ₩24,232 | ₩24,232 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,393 | ₩26,034 | ₩24,993 | ₩25,233 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,113 | ₩26,795 | ₩24,472 | ₩24,993 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,596 | ₩27,636 | ₩25,113 | ₩25,113 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,836 | ₩28,237 | ₩27,636 | ₩27,636 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,717 | ₩29,438 | ₩27,316 | ₩27,636 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,436 | ₩30,680 | ₩27,235 | ₩29,438 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,437 | ₩28,998 | ₩27,235 | ₩27,235 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,838 | ₩30,119 | ₩28,437 | ₩28,437 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,639 | ₩29,639 | ₩28,437 | ₩28,517 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,478 | ₩32,042 | ₩28,437 | ₩28,517 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,919 | ₩31,641 | ₩29,919 | ₩30,039 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,394 | ₩31,040 | ₩25,754 | ₩30,520 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,153 | ₩28,597 | ₩25,153 | ₩25,633 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,190 | ₩25,233 | ₩22,429 | ₩23,350 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,628 | ₩25,633 | ₩21,628 | ₩22,349 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,871 | ₩24,832 | ₩21,788 | ₩21,788 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,512 | ₩26,835 | ₩23,230 | ₩24,592 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,034 | ₩26,915 | ₩24,432 | ₩25,233 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,637 | ₩28,717 | ₩25,834 | ₩27,716 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,840 | ₩32,843 | ₩28,637 | ₩28,838 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,243 | ₩33,243 | ₩30,840 | ₩30,840 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,763 | ₩33,644 | ₩31,881 | ₩33,323 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,042 | ₩33,524 | ₩32,042 | ₩32,242 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,843 | ₩32,843 | ₩31,521 | ₩32,042 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,843 | ₩33,484 | ₩32,122 | ₩32,522 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,447 | ₩36,447 | ₩32,442 | ₩32,843 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,931 | ₩39,531 | ₩36,287 | ₩36,848 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,251 | ₩39,692 | ₩38,450 | ₩39,652 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,251 | ₩39,972 | ₩38,009 | ₩39,171 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,450 | ₩40,453 | ₩37,248 | ₩39,972 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,052 | ₩40,052 | ₩38,090 | ₩38,490 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,052 | ₩40,813 | ₩38,690 | ₩38,851 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,490 | ₩39,692 | ₩38,490 | ₩38,570 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,770 | ₩41,254 | ₩38,570 | ₩39,451 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,447 | ₩39,692 | ₩36,447 | ₩38,851 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,052 | ₩40,853 | ₩36,848 | ₩36,848 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,256 | ₩43,977 | ₩42,655 | ₩43,256 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,654 | ₩44,858 | ₩41,654 | ₩43,256 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,856 | ₩43,657 | ₩41,254 | ₩42,455 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,853 | ₩44,458 | ₩40,853 | ₩43,657 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,052 | ₩42,696 | ₩37,168 | ₩40,453 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,856 | ₩44,858 | ₩39,291 | ₩39,331 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,055 | ₩44,658 | ₩41,654 | ₩42,055 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,455 | ₩44,658 | ₩40,453 | ₩42,455 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,256 | ₩43,657 | ₩41,454 | ₩43,256 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,259 | ₩47,422 | ₩41,254 | ₩43,256 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,466 | ₩52,468 | ₩46,060 | ₩46,861 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,665 | ₩52,148 | ₩47,261 | ₩50,466 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,670 | ₩53,670 | ₩48,463 | ₩49,665 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,670 | ₩54,471 | ₩51,667 | ₩53,670 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,463 | ₩53,670 | ₩48,063 | ₩52,468 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,267 | ₩53,269 | ₩48,263 | ₩50,065 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,073 | ₩58,076 | ₩50,866 | ₩52,869 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,275 | ₩57,275 | ₩54,471 | ₩55,272 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,877 | ₩60,078 | ₩57,675 | ₩58,877 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,479 | ₩64,083 | ₩58,877 | ₩60,078 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,081 | ₩66,086 | ₩60,078 | ₩61,280 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,877 | ₩63,282 | ₩57,675 | ₩62,081 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,078 | ₩61,680 | ₩58,076 | ₩59,277 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,476 | ₩61,680 | ₩57,275 | ₩59,277 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,476 | ₩59,678 | ₩56,874 | ₩57,675 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,680 | ₩61,680 | ₩56,874 | ₩59,277 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,078 | ₩62,882 | ₩54,871 | ₩60,479 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,688 | ₩67,688 | ₩60,078 | ₩61,680 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,678 | ₩67,288 | ₩58,116 | ₩67,288 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,670 | ₩61,280 | ₩52,829 | ₩60,879 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,272 | ₩57,275 | ₩52,068 | ₩53,269 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,667 | ₩58,476 | ₩50,466 | ₩58,076 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,869 | ₩55,272 | ₩50,466 | ₩51,667 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,463 | ₩56,473 | ₩48,063 | ₩53,670 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,879 | ₩62,041 | ₩49,264 | ₩51,267 | -15.79% | 6.4만 |
|---|