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 | ₩4,844 | -8.10% | 6.8만 |
| 2026.10.08 | ₩5,672 | ₩5,792 | ₩5,298 | ₩5,485 | -3.29% | 42.8만 |
| 2026.10.07 | ₩5,845 | ₩6,353 | ₩5,752 | ₩5,765 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,980 | ₩7,420 | ₩6,006 | ₩6,006 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,180 | ₩8,408 | ₩6,833 | ₩7,247 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,514 | ₩7,941 | ₩6,873 | ₩7,647 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,744 | ₩14,653 | ₩9,075 | ₩10,076 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,980 | ₩6,006 | ₩5,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,712 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,139 | ₩7,087 | ₩5,805 | ₩5,805 | -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 | ₩6,619 | ₩6,699 | ₩5,739 | ₩5,812 | -12.20% | 1만 |
|---|
| 2026.09.23 | ₩6,152 | ₩6,786 | ₩6,152 | ₩6,422 | +4.38% | 7천 |
|---|
| 2026.09.22 | ₩5,872 | ₩6,179 | ₩5,752 | ₩6,179 | +5.23% | 1.3만 |
|---|
| 2026.09.21 | ₩6,406 | ₩6,864 | ₩5,338 | ₩5,699 | -11.04% | 1.2만 |
|---|
| 2026.09.18 | ₩6,754 | ₩7,153 | ₩6,312 | ₩6,539 | -3.18% | 1.5만 |
|---|
| 2026.09.17 | ₩6,486 | ₩6,806 | ₩6,459 | ₩6,805 | +4.92% | 8.7천 |
|---|
| 2026.09.16 | ₩6,526 | ₩6,566 | ₩6,406 | ₩6,566 | +0.61% | 7.9천 |
|---|
| 2026.09.15 | ₩6,780 | ₩6,806 | ₩6,406 | ₩6,473 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,539 | ₩6,699 | ₩6,526 | ₩6,659 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,553 | ₩6,633 | ₩6,059 | ₩6,433 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,539 | ₩6,846 | ₩6,166 | ₩6,499 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,353 | ₩7,327 | ₩6,353 | ₩6,740 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,659 | ₩6,699 | ₩6,019 | ₩6,393 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,153 | ₩7,153 | ₩6,299 | ₩6,753 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,034 | ₩8,488 | ₩6,993 | ₩7,153 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,035 | ₩9,075 | ₩7,925 | ₩8,261 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,475 | ₩9,542 | ₩8,448 | ₩9,075 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,381 | ₩10,263 | ₩8,341 | ₩9,649 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,209 | ₩10,410 | ₩10,009 | ₩10,009 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,609 | ₩10,810 | ₩8,808 | ₩10,209 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,411 | ₩12,532 | ₩11,811 | ₩11,811 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,532 | ₩12,812 | ₩12,091 | ₩12,772 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,212 | ₩13,653 | ₩12,451 | ₩12,612 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,332 | ₩13,332 | ₩13,132 | ₩13,292 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,572 | ₩14,013 | ₩13,012 | ₩13,252 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,332 | ₩13,613 | ₩13,212 | ₩13,212 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,693 | ₩14,013 | ₩13,332 | ₩13,332 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,613 | ₩14,413 | ₩13,412 | ₩13,613 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,613 | ₩14,413 | ₩13,613 | ₩14,013 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,893 | ₩14,413 | ₩13,653 | ₩14,013 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,413 | ₩14,774 | ₩13,733 | ₩14,253 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,013 | ₩14,413 | ₩13,733 | ₩14,333 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,413 | ₩14,814 | ₩13,613 | ₩13,613 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,013 | ₩14,573 | ₩13,412 | ₩14,133 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,613 | ₩14,814 | ₩13,532 | ₩13,572 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,053 | ₩15,855 | ₩13,613 | ₩13,613 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,293 | ₩16,575 | ₩14,293 | ₩14,453 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,212 | ₩15,214 | ₩12,972 | ₩14,613 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,413 | ₩14,934 | ₩13,372 | ₩13,532 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,413 | ₩14,694 | ₩13,653 | ₩13,693 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,893 | ₩15,214 | ₩13,492 | ₩14,453 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,814 | ₩15,414 | ₩12,852 | ₩13,412 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,818 | ₩19,818 | ₩17,576 | ₩17,696 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,218 | ₩20,018 | ₩19,017 | ₩19,258 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,018 | ₩20,018 | ₩18,417 | ₩18,737 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,978 | ₩20,018 | ₩18,217 | ₩18,497 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,179 | ₩20,419 | ₩19,218 | ₩19,258 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,658 | ₩20,619 | ₩19,258 | ₩19,658 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,377 | ₩19,618 | ₩17,576 | ₩19,138 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,417 | ₩18,417 | ₩17,656 | ₩18,097 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,495 | ₩19,218 | ₩16,095 | ₩18,777 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,614 | ₩18,097 | ₩15,374 | ₩16,415 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,815 | ₩17,016 | ₩15,614 | ₩15,935 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,017 | ₩19,058 | ₩16,455 | ₩18,457 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,936 | ₩19,618 | ₩16,415 | ₩18,097 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,413 | ₩17,856 | ₩14,413 | ₩16,615 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,853 | ₩14,814 | ₩13,853 | ₩14,533 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,413 | ₩14,734 | ₩13,853 | ₩14,013 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,855 | ₩16,015 | ₩14,453 | ₩14,453 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,373 | ₩16,015 | ₩13,412 | ₩15,214 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,733 | ₩14,013 | ₩13,212 | ₩13,212 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,773 | ₩14,333 | ₩13,332 | ₩13,733 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,413 | ₩14,974 | ₩14,053 | ₩14,213 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,412 | ₩14,894 | ₩13,252 | ₩13,653 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,413 | ₩14,974 | ₩13,212 | ₩13,412 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,413 | ₩15,134 | ₩14,413 | ₩14,413 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,014 | ₩15,294 | ₩14,653 | ₩14,894 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,015 | ₩16,015 | ₩14,734 | ₩14,734 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,175 | ₩16,495 | ₩14,814 | ₩15,734 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,895 | ₩16,175 | ₩14,814 | ₩15,734 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,815 | ₩17,216 | ₩16,055 | ₩16,175 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,697 | ₩18,697 | ₩17,256 | ₩17,256 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,057 | ₩19,218 | ₩17,616 | ₩18,937 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,339 | ₩21,220 | ₩17,056 | ₩18,377 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,978 | ₩19,978 | ₩17,616 | ₩18,017 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,579 | ₩21,300 | ₩18,897 | ₩20,098 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,220 | ₩21,620 | ₩19,218 | ₩20,979 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,419 | ₩22,781 | ₩18,617 | ₩21,620 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,020 | ₩22,020 | ₩20,139 | ₩21,340 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,021 | ₩23,021 | ₩20,899 | ₩22,020 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,423 | ₩25,624 | ₩21,780 | ₩23,101 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,020 | ₩24,422 | ₩21,620 | ₩24,422 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,260 | ₩25,063 | ₩21,260 | ₩23,381 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,218 | ₩22,821 | ₩18,617 | ₩22,381 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,174 | ₩20,659 | ₩14,814 | ₩19,218 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,176 | ₩20,098 | ₩14,093 | ₩15,134 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,013 | ₩17,616 | ₩14,013 | ₩15,975 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,692 | ₩13,572 | ₩12,211 | ₩13,412 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,491 | ₩13,492 | ₩12,211 | ₩12,852 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,532 | ₩13,532 | ₩12,451 | ₩13,012 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,212 | ₩13,933 | ₩13,212 | ₩13,733 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,613 | ₩13,773 | ₩13,412 | ₩13,613 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,693 | ₩13,813 | ₩13,613 | ₩13,613 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,613 | ₩14,013 | ₩13,613 | ₩13,693 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,013 | ₩14,013 | ₩13,613 | ₩13,613 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,933 | ₩14,413 | ₩13,933 | ₩14,093 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,774 | ₩14,774 | ₩13,773 | ₩13,773 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,253 | ₩14,814 | ₩13,893 | ₩13,933 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,614 | ₩15,614 | ₩14,133 | ₩14,413 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,254 | ₩15,654 | ₩15,214 | ₩15,214 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,814 | ₩15,414 | ₩14,413 | ₩15,214 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,493 | ₩14,814 | ₩14,173 | ₩14,213 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,653 | ₩16,015 | ₩13,613 | ₩13,893 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,535 | ₩18,017 | ₩14,814 | ₩14,814 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,936 | ₩18,417 | ₩16,215 | ₩16,215 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,056 | ₩18,417 | ₩16,735 | ₩17,056 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,457 | ₩18,617 | ₩16,815 | ₩17,256 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,416 | ₩19,017 | ₩17,416 | ₩18,817 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,057 | ₩18,537 | ₩16,655 | ₩17,456 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,177 | ₩18,657 | ₩17,736 | ₩18,657 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,297 | ₩19,218 | ₩17,936 | ₩18,537 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,018 | ₩20,018 | ₩18,017 | ₩18,617 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,855 | ₩20,379 | ₩16,415 | ₩20,379 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,575 | ₩17,216 | ₩16,215 | ₩17,216 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,494 | ₩17,256 | ₩15,214 | ₩17,256 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,813 | ₩16,815 | ₩13,492 | ₩16,095 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,013 | ₩16,415 | ₩13,212 | ₩15,214 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,014 | ₩15,014 | ₩14,013 | ₩14,013 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,573 | ₩14,894 | ₩14,413 | ₩14,734 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,773 | ₩14,653 | ₩13,693 | ₩14,413 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,413 | ₩14,413 | ₩13,613 | ₩14,093 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,853 | ₩15,014 | ₩13,733 | ₩14,213 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,253 | ₩14,814 | ₩13,613 | ₩13,933 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,174 | ₩15,174 | ₩14,013 | ₩14,133 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,054 | ₩15,054 | ₩14,413 | ₩14,573 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,414 | ₩16,015 | ₩14,934 | ₩15,054 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,815 | ₩16,815 | ₩15,694 | ₩15,855 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,575 | ₩16,575 | ₩15,334 | ₩16,335 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,257 | ₩18,337 | ₩15,614 | ₩16,255 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,015 | ₩17,216 | ₩15,014 | ₩17,216 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,855 | ₩16,135 | ₩14,573 | ₩15,815 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,375 | ₩16,815 | ₩15,654 | ₩16,255 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,015 | ₩16,815 | ₩16,015 | ₩16,375 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,015 | ₩17,216 | ₩15,815 | ₩16,295 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,855 | ₩17,616 | ₩16,415 | ₩16,896 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,096 | ₩17,416 | ₩16,055 | ₩16,415 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,816 | ₩17,816 | ₩16,695 | ₩17,096 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,856 | ₩18,017 | ₩17,216 | ₩17,336 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,536 | ₩18,217 | ₩17,096 | ₩18,217 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,416 | ₩18,017 | ₩17,216 | ₩17,656 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,137 | ₩18,217 | ₩17,216 | ₩17,456 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,496 | ₩18,217 | ₩17,016 | ₩17,696 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,656 | ₩18,297 | ₩16,735 | ₩17,856 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,857 | ₩19,618 | ₩18,017 | ₩18,017 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,499 | ₩21,620 | ₩18,817 | ₩18,817 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,018 | ₩21,420 | ₩19,618 | ₩20,899 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,300 | ₩23,221 | ₩20,139 | ₩20,179 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,582 | ₩26,024 | ₩20,098 | ₩22,581 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,018 | ₩20,819 | ₩18,817 | ₩19,618 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,697 | ₩20,699 | ₩18,417 | ₩19,938 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,096 | ₩18,817 | ₩16,375 | ₩18,377 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,015 | ₩17,216 | ₩16,015 | ₩17,096 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,057 | ₩18,057 | ₩14,734 | ₩16,015 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,297 | ₩19,218 | ₩16,055 | ₩18,137 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,977 | ₩20,018 | ₩17,816 | ₩17,856 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,620 | ₩21,620 | ₩18,417 | ₩19,178 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,779 | ₩22,220 | ₩20,419 | ₩21,620 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,779 | ₩21,620 | ₩20,018 | ₩20,699 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,022 | ₩27,225 | ₩20,018 | ₩20,619 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,665 | ₩27,625 | ₩23,622 | ₩24,823 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,622 | ₩23,622 | ₩22,020 | ₩22,741 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,421 | ₩23,141 | ₩22,020 | ₩22,781 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,140 | ₩23,181 | ₩22,140 | ₩22,941 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,421 | ₩22,821 | ₩22,020 | ₩22,821 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,622 | ₩23,822 | ₩22,220 | ₩22,821 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,823 | ₩24,823 | ₩23,622 | ₩24,022 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,022 | ₩24,823 | ₩23,622 | ₩23,702 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,022 | ₩24,422 | ₩23,221 | ₩24,062 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,223 | ₩25,984 | ₩24,222 | ₩24,222 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,383 | ₩26,024 | ₩24,983 | ₩25,223 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,103 | ₩26,785 | ₩24,462 | ₩24,983 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,585 | ₩27,625 | ₩25,103 | ₩25,103 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,826 | ₩28,226 | ₩27,625 | ₩27,625 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,706 | ₩29,427 | ₩27,305 | ₩27,625 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,425 | ₩30,668 | ₩27,225 | ₩29,427 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,426 | ₩28,987 | ₩27,225 | ₩27,225 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,826 | ₩30,108 | ₩28,426 | ₩28,426 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,627 | ₩29,627 | ₩28,426 | ₩28,506 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,467 | ₩32,029 | ₩28,426 | ₩28,506 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,907 | ₩31,629 | ₩29,907 | ₩30,028 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,384 | ₩31,029 | ₩25,744 | ₩30,508 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,143 | ₩28,586 | ₩25,143 | ₩25,624 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,181 | ₩25,223 | ₩22,421 | ₩23,341 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,620 | ₩25,624 | ₩21,620 | ₩22,341 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,862 | ₩24,823 | ₩21,780 | ₩21,780 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,503 | ₩26,825 | ₩23,221 | ₩24,583 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,024 | ₩26,905 | ₩24,422 | ₩25,223 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,626 | ₩28,706 | ₩25,824 | ₩27,705 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,828 | ₩32,830 | ₩28,626 | ₩28,826 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,231 | ₩33,231 | ₩30,828 | ₩30,828 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,750 | ₩33,631 | ₩31,869 | ₩33,311 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,029 | ₩33,511 | ₩32,029 | ₩32,230 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,830 | ₩32,830 | ₩31,509 | ₩32,029 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,830 | ₩33,471 | ₩32,110 | ₩32,510 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,433 | ₩36,433 | ₩32,430 | ₩32,830 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,916 | ₩39,516 | ₩36,273 | ₩36,834 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,236 | ₩39,676 | ₩38,435 | ₩39,636 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,236 | ₩39,957 | ₩37,995 | ₩39,156 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,435 | ₩40,437 | ₩37,234 | ₩39,957 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,037 | ₩40,037 | ₩38,075 | ₩38,475 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,037 | ₩40,797 | ₩38,676 | ₩38,836 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,475 | ₩39,676 | ₩38,475 | ₩38,555 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,756 | ₩41,238 | ₩38,555 | ₩39,436 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,433 | ₩39,676 | ₩36,433 | ₩38,836 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,037 | ₩40,838 | ₩36,834 | ₩36,834 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,240 | ₩43,960 | ₩42,639 | ₩43,240 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,638 | ₩44,841 | ₩41,638 | ₩43,240 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,839 | ₩43,640 | ₩41,238 | ₩42,439 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,838 | ₩44,441 | ₩40,838 | ₩43,640 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,037 | ₩42,679 | ₩37,154 | ₩40,437 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,839 | ₩44,841 | ₩39,276 | ₩39,316 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,039 | ₩44,641 | ₩41,638 | ₩42,039 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,439 | ₩44,641 | ₩40,437 | ₩42,439 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,240 | ₩43,640 | ₩41,438 | ₩43,240 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,242 | ₩47,404 | ₩41,238 | ₩43,240 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,446 | ₩52,448 | ₩46,042 | ₩46,843 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,646 | ₩52,128 | ₩47,243 | ₩50,446 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,649 | ₩53,649 | ₩48,445 | ₩49,646 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,649 | ₩54,450 | ₩51,647 | ₩53,649 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,445 | ₩53,649 | ₩48,044 | ₩52,448 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,247 | ₩53,249 | ₩48,244 | ₩50,046 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,052 | ₩58,053 | ₩50,847 | ₩52,849 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,253 | ₩57,253 | ₩54,450 | ₩55,251 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,854 | ₩60,055 | ₩57,653 | ₩58,854 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,456 | ₩64,059 | ₩58,854 | ₩60,055 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,057 | ₩66,061 | ₩60,055 | ₩61,256 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,854 | ₩63,258 | ₩57,653 | ₩62,057 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,055 | ₩61,657 | ₩58,053 | ₩59,254 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,454 | ₩61,657 | ₩57,253 | ₩59,254 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,454 | ₩59,655 | ₩56,852 | ₩57,653 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,657 | ₩61,657 | ₩56,852 | ₩59,254 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,055 | ₩62,858 | ₩54,850 | ₩60,456 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,662 | ₩67,662 | ₩60,055 | ₩61,657 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,655 | ₩67,262 | ₩58,093 | ₩67,262 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,649 | ₩61,256 | ₩52,809 | ₩60,856 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,251 | ₩57,253 | ₩52,048 | ₩53,249 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,647 | ₩58,454 | ₩50,446 | ₩58,053 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,849 | ₩55,251 | ₩50,446 | ₩51,647 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,445 | ₩56,452 | ₩48,044 | ₩53,649 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,856 | ₩62,017 | ₩49,245 | ₩51,247 | -15.79% | 6.4만 |
|---|