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 | ₩5,271 | ₩5,271 | ₩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 | ₩6,352 | ₩5,752 | ₩5,765 | -1.37% | 9.1만 |
| 2026.10.06 | ₩6,979 | ₩7,420 | ₩6,005 | ₩6,005 | -13.96% | 10.8만 |
| 2026.10.05 | ₩7,180 | ₩8,407 | ₩6,833 | ₩7,246 | +0.93% | 32.6만 |
| 2026.10.02 | ₩7,513 | ₩7,940 | ₩6,873 | ₩7,647 | +1.78% | 136.6만 |
| 2026.10.01 | ₩11,743 | ₩14,653 | ₩9,074 | ₩10,075 | -14.20% | 6233.7만 |
| 2026.09.30 | ₩5,980 | ₩6,005 | ₩5,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,712 |
| -4.49% |
| 7.1천 |
| 2026.09.29 | ₩6,139 | ₩7,086 | ₩5,805 | ₩5,805 | -5.43% | 6.5만 |
|---|
| 2026.09.28 | ₩6,005 | ₩6,045 | ₩5,471 | ₩5,698 | -5.11% | 5.7천 |
|---|
| 2026.09.25 | ₩5,858 | ₩5,858 | ₩5,858 | ₩5,858 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩6,619 | ₩6,699 | ₩5,738 | ₩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 | ₩6,863 | ₩5,338 | ₩5,698 | -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 | ₩6,779 | ₩6,806 | ₩6,406 | ₩6,472 | -4.53% | 8.2천 |
|---|
| 2026.09.14 | ₩6,539 | ₩6,699 | ₩6,526 | ₩6,659 | +1.84% | 4.5천 |
|---|
| 2026.09.11 | ₩6,552 | ₩6,632 | ₩6,059 | ₩6,432 | -1.83% | 1.5만 |
|---|
| 2026.09.10 | ₩6,539 | ₩6,846 | ₩6,165 | ₩6,499 | -0.61% | 5.7만 |
|---|
| 2026.09.09 | ₩6,352 | ₩7,326 | ₩6,352 | ₩6,739 | +6.09% | 9.7천 |
|---|
| 2026.09.08 | ₩6,659 | ₩6,699 | ₩6,019 | ₩6,392 | -4.01% | 8.5천 |
|---|
| 2026.09.04 | ₩7,153 | ₩7,153 | ₩6,299 | ₩6,752 | -5.60% | 1.4만 |
|---|
| 2026.09.03 | ₩8,034 | ₩8,487 | ₩6,993 | ₩7,153 | -10.96% | 3.8만 |
|---|
| 2026.09.02 | ₩9,034 | ₩9,074 | ₩7,924 | ₩8,260 | -8.57% | 2.8만 |
|---|
| 2026.09.01 | ₩9,475 | ₩9,542 | ₩8,447 | ₩9,074 | -4.23% | 7.6천 |
|---|
| 2026.08.31 | ₩8,381 | ₩10,262 | ₩8,341 | ₩9,648 | +15.13% | 3.1만 |
|---|
| 2026.08.28 | ₩10,209 | ₩10,409 | ₩10,009 | ₩10,009 | -1.96% | 7.4천 |
|---|
| 2026.08.27 | ₩9,608 | ₩10,809 | ₩8,808 | ₩10,209 | +6.25% | 4만 |
|---|
| 2026.08.26 | ₩12,411 | ₩12,531 | ₩11,810 | ₩11,810 | -4.84% | 5.5천 |
|---|
| 2026.08.25 | ₩12,531 | ₩12,811 | ₩12,090 | ₩12,771 | +1.92% | 3.7천 |
|---|
| 2026.08.24 | ₩13,211 | ₩13,652 | ₩12,451 | ₩12,611 | -4.55% | 8.4천 |
|---|
| 2026.08.21 | ₩13,331 | ₩13,331 | ₩13,131 | ₩13,291 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩13,572 | ₩14,012 | ₩13,011 | ₩13,251 | -2.36% | 4.2천 |
|---|
| 2026.08.19 | ₩13,331 | ₩13,612 | ₩13,211 | ₩13,211 | -0.90% | 3.8천 |
|---|
| 2026.08.18 | ₩13,692 | ₩14,012 | ₩13,331 | ₩13,331 | -2.63% | 1.9천 |
|---|
| 2026.08.17 | ₩13,612 | ₩14,412 | ₩13,412 | ₩13,612 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩13,612 | ₩14,412 | ₩13,612 | ₩14,012 | +2.94% | 2.2천 |
|---|
| 2026.08.13 | ₩13,892 | ₩14,412 | ₩13,652 | ₩14,012 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩14,412 | ₩14,773 | ₩13,732 | ₩14,252 | -1.11% | 1.8천 |
|---|
| 2026.08.11 | ₩14,012 | ₩14,412 | ₩13,732 | ₩14,332 | +2.29% | 2.8천 |
|---|
| 2026.08.10 | ₩14,412 | ₩14,813 | ₩13,612 | ₩13,612 | -5.56% | 2.5천 |
|---|
| 2026.08.07 | ₩14,012 | ₩14,573 | ₩13,412 | ₩14,132 | +0.86% | 6.8천 |
|---|
| 2026.08.06 | ₩13,612 | ₩14,813 | ₩13,532 | ₩13,572 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩14,052 | ₩15,854 | ₩13,612 | ₩13,612 | -3.13% | 3.9천 |
|---|
| 2026.08.04 | ₩14,292 | ₩16,574 | ₩14,292 | ₩14,452 | +1.12% | 5.8천 |
|---|
| 2026.08.03 | ₩13,211 | ₩15,213 | ₩12,971 | ₩14,613 | +10.61% | 1.2만 |
|---|
| 2026.07.31 | ₩14,412 | ₩14,933 | ₩13,371 | ₩13,532 | -6.11% | 2.6천 |
|---|
| 2026.07.30 | ₩14,412 | ₩14,693 | ₩13,652 | ₩13,692 | -5.00% | 4.3천 |
|---|
| 2026.07.29 | ₩13,892 | ₩15,213 | ₩13,492 | ₩14,452 | +4.03% | 4.6천 |
|---|
| 2026.07.28 | ₩14,813 | ₩15,413 | ₩12,851 | ₩13,412 | -9.46% | 2.3만 |
|---|
| 2026.07.27 | ₩19,817 | ₩19,817 | ₩17,575 | ₩17,695 | -10.71% | 7.5천 |
|---|
| 2026.07.24 | ₩19,217 | ₩20,017 | ₩19,016 | ₩19,257 | +0.21% | 4.1천 |
|---|
| 2026.07.23 | ₩20,017 | ₩20,017 | ₩18,416 | ₩18,736 | -6.40% | 4.1천 |
|---|
| 2026.07.22 | ₩19,977 | ₩20,017 | ₩18,216 | ₩18,496 | -7.41% | 8.9천 |
|---|
| 2026.07.21 | ₩20,177 | ₩20,418 | ₩19,217 | ₩19,257 | -4.56% | 9.8천 |
|---|
| 2026.07.20 | ₩19,657 | ₩20,618 | ₩19,257 | ₩19,657 | 0.00% | 6.8천 |
|---|
| 2026.07.17 | ₩18,376 | ₩19,617 | ₩17,575 | ₩19,136 | +4.14% | 1만 |
|---|
| 2026.07.16 | ₩18,416 | ₩18,416 | ₩17,655 | ₩18,096 | -1.74% | 3.5천 |
|---|
| 2026.07.15 | ₩16,494 | ₩19,217 | ₩16,094 | ₩18,776 | +13.83% | 1.4만 |
|---|
| 2026.07.14 | ₩15,613 | ₩18,096 | ₩15,373 | ₩16,414 | +5.13% | 1.5만 |
|---|
| 2026.07.13 | ₩16,814 | ₩17,015 | ₩15,613 | ₩15,934 | -5.24% | 1.5만 |
|---|
| 2026.07.10 | ₩18,015 | ₩19,056 | ₩16,454 | ₩18,456 | +2.44% | 8.6천 |
|---|
| 2026.07.09 | ₩16,935 | ₩19,617 | ₩16,414 | ₩18,096 | +6.86% | 1.7만 |
|---|
| 2026.07.08 | ₩14,412 | ₩17,855 | ₩14,412 | ₩16,614 | +15.28% | 2.3만 |
|---|
| 2026.07.07 | ₩13,852 | ₩14,813 | ₩13,852 | ₩14,532 | +4.91% | 2.3천 |
|---|
| 2026.07.06 | ₩14,412 | ₩14,733 | ₩13,852 | ₩14,012 | -2.78% | 2.2천 |
|---|
| 2026.07.02 | ₩15,854 | ₩16,014 | ₩14,452 | ₩14,452 | -8.84% | 3.6천 |
|---|
| 2026.07.01 | ₩14,372 | ₩16,014 | ₩13,412 | ₩15,213 | +5.85% | 1.1만 |
|---|
| 2026.06.30 | ₩13,732 | ₩14,012 | ₩13,211 | ₩13,211 | -3.79% | 3.3천 |
|---|
| 2026.06.29 | ₩13,772 | ₩14,332 | ₩13,331 | ₩13,732 | -0.29% | 7.1천 |
|---|
| 2026.06.26 | ₩14,412 | ₩14,973 | ₩14,052 | ₩14,212 | -1.39% | 1.2만 |
|---|
| 2026.06.25 | ₩13,412 | ₩14,893 | ₩13,251 | ₩13,652 | +1.79% | 1.7만 |
|---|
| 2026.06.24 | ₩14,412 | ₩14,973 | ₩13,211 | ₩13,412 | -6.94% | 3.3천 |
|---|
| 2026.06.23 | ₩14,412 | ₩15,133 | ₩14,412 | ₩14,412 | 0.00% | 1.8천 |
|---|
| 2026.06.22 | ₩15,013 | ₩15,293 | ₩14,653 | ₩14,893 | -0.80% | 3.7천 |
|---|
| 2026.06.18 | ₩16,014 | ₩16,014 | ₩14,733 | ₩14,733 | -8.00% | 7.1천 |
|---|
| 2026.06.17 | ₩16,174 | ₩16,494 | ₩14,813 | ₩15,734 | -2.72% | 5.6천 |
|---|
| 2026.06.16 | ₩15,894 | ₩16,174 | ₩14,813 | ₩15,734 | -1.01% | 6.6천 |
|---|
| 2026.06.15 | ₩16,814 | ₩17,215 | ₩16,054 | ₩16,174 | -3.81% | 4.5천 |
|---|
| 2026.06.12 | ₩18,696 | ₩18,696 | ₩17,255 | ₩17,255 | -7.71% | 3천 |
|---|
| 2026.06.11 | ₩18,056 | ₩19,217 | ₩17,615 | ₩18,936 | +4.88% | 4.6천 |
|---|
| 2026.06.10 | ₩20,337 | ₩21,218 | ₩17,055 | ₩18,376 | -9.65% | 1.8만 |
|---|
| 2026.06.09 | ₩19,977 | ₩19,977 | ₩17,615 | ₩18,015 | -9.82% | 6.4천 |
|---|
| 2026.06.08 | ₩20,578 | ₩21,298 | ₩18,896 | ₩20,097 | -2.33% | 4.2천 |
|---|
| 2026.06.05 | ₩21,218 | ₩21,619 | ₩19,217 | ₩20,978 | -1.13% | 1.7만 |
|---|
| 2026.06.04 | ₩20,418 | ₩22,780 | ₩18,616 | ₩21,619 | +5.88% | 2.7만 |
|---|
| 2026.06.03 | ₩22,019 | ₩22,019 | ₩20,137 | ₩21,338 | -3.09% | 5.3천 |
|---|
| 2026.06.02 | ₩23,020 | ₩23,020 | ₩20,898 | ₩22,019 | -4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩25,422 | ₩25,622 | ₩21,779 | ₩23,100 | -9.13% | 1.2만 |
|---|
| 2026.05.29 | ₩22,019 | ₩24,421 | ₩21,619 | ₩24,421 | +10.91% | 9.7천 |
|---|
| 2026.05.28 | ₩21,258 | ₩25,062 | ₩21,258 | ₩23,380 | +9.98% | 1.9만 |
|---|
| 2026.05.27 | ₩19,217 | ₩22,820 | ₩18,616 | ₩22,379 | +16.46% | 4만 |
|---|
| 2026.05.26 | ₩15,173 | ₩20,658 | ₩14,813 | ₩19,217 | +26.65% | 10만 |
|---|
| 2026.05.22 | ₩17,175 | ₩20,097 | ₩14,092 | ₩15,133 | -11.89% | 58만 |
|---|
| 2026.05.21 | ₩14,012 | ₩17,615 | ₩14,012 | ₩15,974 | +14.00% | 6.2만 |
|---|
| 2026.05.20 | ₩12,691 | ₩13,572 | ₩12,210 | ₩13,412 | +5.68% | 6.2천 |
|---|
| 2026.05.19 | ₩12,491 | ₩13,492 | ₩12,210 | ₩12,851 | +2.88% | 2.4만 |
|---|
| 2026.05.18 | ₩13,532 | ₩13,532 | ₩12,451 | ₩13,011 | -3.85% | 6.8천 |
|---|
| 2026.05.15 | ₩13,211 | ₩13,932 | ₩13,211 | ₩13,732 | +3.94% | 1천 |
|---|
| 2026.05.14 | ₩13,612 | ₩13,772 | ₩13,412 | ₩13,612 | 0.00% | 2.5천 |
|---|
| 2026.05.13 | ₩13,692 | ₩13,812 | ₩13,612 | ₩13,612 | -0.58% | 2.5천 |
|---|
| 2026.05.12 | ₩13,612 | ₩14,012 | ₩13,612 | ₩13,692 | +0.59% | 1.8천 |
|---|
| 2026.05.11 | ₩14,012 | ₩14,012 | ₩13,612 | ₩13,612 | -2.86% | 6.8천 |
|---|
| 2026.05.08 | ₩13,932 | ₩14,412 | ₩13,932 | ₩14,092 | +1.15% | 2.7천 |
|---|
| 2026.05.07 | ₩14,773 | ₩14,773 | ₩13,772 | ₩13,772 | -6.78% | 2.4천 |
|---|
| 2026.05.06 | ₩14,252 | ₩14,813 | ₩13,892 | ₩13,932 | -2.25% | 5.9천 |
|---|
| 2026.05.05 | ₩15,613 | ₩15,613 | ₩14,132 | ₩14,412 | -7.69% | 1.7천 |
|---|
| 2026.05.04 | ₩15,253 | ₩15,653 | ₩15,213 | ₩15,213 | -0.26% | 4.4천 |
|---|
| 2026.05.01 | ₩14,813 | ₩15,413 | ₩14,412 | ₩15,213 | +2.70% | 4.8천 |
|---|
| 2026.04.30 | ₩14,492 | ₩14,813 | ₩14,172 | ₩14,212 | -1.93% | 2.8천 |
|---|
| 2026.04.29 | ₩14,653 | ₩16,014 | ₩13,612 | ₩13,892 | -5.19% | 3.6천 |
|---|
| 2026.04.28 | ₩16,534 | ₩18,015 | ₩14,813 | ₩14,813 | -10.41% | 1.1만 |
|---|
| 2026.04.27 | ₩16,935 | ₩18,416 | ₩16,214 | ₩16,214 | -4.26% | 2.8천 |
|---|
| 2026.04.24 | ₩17,055 | ₩18,416 | ₩16,734 | ₩17,055 | 0.00% | 7.8천 |
|---|
| 2026.04.23 | ₩18,456 | ₩18,616 | ₩16,814 | ₩17,255 | -6.51% | 5.3천 |
|---|
| 2026.04.22 | ₩17,415 | ₩19,016 | ₩17,415 | ₩18,816 | +8.05% | 5.6천 |
|---|
| 2026.04.21 | ₩18,056 | ₩18,536 | ₩16,654 | ₩17,455 | -3.33% | 5.7천 |
|---|
| 2026.04.20 | ₩18,176 | ₩18,656 | ₩17,735 | ₩18,656 | +2.64% | 1.9천 |
|---|
| 2026.04.17 | ₩18,296 | ₩19,217 | ₩17,935 | ₩18,536 | +1.31% | 3.8천 |
|---|
| 2026.04.16 | ₩20,017 | ₩20,017 | ₩18,015 | ₩18,616 | -7.00% | 7.7천 |
|---|
| 2026.04.15 | ₩16,854 | ₩20,378 | ₩16,414 | ₩20,378 | +20.90% | 3.7만 |
|---|
| 2026.04.14 | ₩16,574 | ₩17,215 | ₩16,214 | ₩17,215 | +3.86% | 1.2만 |
|---|
| 2026.04.13 | ₩15,493 | ₩17,255 | ₩15,213 | ₩17,255 | +11.37% | 1.9만 |
|---|
| 2026.04.10 | ₩13,812 | ₩16,814 | ₩13,492 | ₩16,094 | +16.52% | 4.5만 |
|---|
| 2026.04.09 | ₩14,012 | ₩16,414 | ₩13,211 | ₩15,213 | +8.57% | 51.7만 |
|---|
| 2026.04.08 | ₩15,013 | ₩15,013 | ₩14,012 | ₩14,012 | -6.67% | 1.9천 |
|---|
| 2026.04.07 | ₩14,573 | ₩14,893 | ₩14,412 | ₩14,733 | +1.10% | 1.4천 |
|---|
| 2026.04.06 | ₩13,772 | ₩14,653 | ₩13,692 | ₩14,412 | +4.65% | 2.3천 |
|---|
| 2026.04.02 | ₩14,412 | ₩14,412 | ₩13,612 | ₩14,092 | -2.22% | 1.8천 |
|---|
| 2026.04.01 | ₩13,852 | ₩15,013 | ₩13,732 | ₩14,212 | +2.60% | 3.1천 |
|---|
| 2026.03.31 | ₩14,252 | ₩14,813 | ₩13,612 | ₩13,932 | -2.25% | 3.3천 |
|---|
| 2026.03.30 | ₩15,173 | ₩15,173 | ₩14,012 | ₩14,132 | -6.86% | 1.8천 |
|---|
| 2026.03.27 | ₩15,053 | ₩15,053 | ₩14,412 | ₩14,573 | -3.19% | 1.8천 |
|---|
| 2026.03.26 | ₩15,413 | ₩16,014 | ₩14,933 | ₩15,053 | -2.34% | 1.5천 |
|---|
| 2026.03.25 | ₩16,814 | ₩16,814 | ₩15,693 | ₩15,854 | -5.71% | 3.4천 |
|---|
| 2026.03.24 | ₩16,574 | ₩16,574 | ₩15,333 | ₩16,334 | -1.45% | 3.2천 |
|---|
| 2026.03.23 | ₩18,256 | ₩18,336 | ₩15,613 | ₩16,254 | -10.96% | 7.6천 |
|---|
| 2026.03.20 | ₩16,014 | ₩17,215 | ₩15,013 | ₩17,215 | +7.50% | 3.9천 |
|---|
| 2026.03.19 | ₩15,854 | ₩16,134 | ₩14,573 | ₩15,814 | -0.25% | 6천 |
|---|
| 2026.03.18 | ₩16,374 | ₩16,814 | ₩15,653 | ₩16,254 | -0.73% | 6.1천 |
|---|
| 2026.03.17 | ₩16,014 | ₩16,814 | ₩16,014 | ₩16,374 | +2.25% | 2.5천 |
|---|
| 2026.03.16 | ₩16,014 | ₩17,215 | ₩15,814 | ₩16,294 | +1.75% | 1.1만 |
|---|
| 2026.03.13 | ₩16,854 | ₩17,615 | ₩16,414 | ₩16,895 | +0.24% | 3.1천 |
|---|
| 2026.03.12 | ₩17,095 | ₩17,415 | ₩16,054 | ₩16,414 | -3.98% | 2.9천 |
|---|
| 2026.03.11 | ₩17,815 | ₩17,815 | ₩16,694 | ₩17,095 | -4.04% | 2.7천 |
|---|
| 2026.03.10 | ₩17,855 | ₩18,015 | ₩17,215 | ₩17,335 | -2.91% | 2.5천 |
|---|
| 2026.03.09 | ₩17,535 | ₩18,216 | ₩17,095 | ₩18,216 | +3.88% | 4.2천 |
|---|
| 2026.03.06 | ₩17,415 | ₩18,015 | ₩17,215 | ₩17,655 | +1.38% | 2.8천 |
|---|
| 2026.03.05 | ₩18,136 | ₩18,216 | ₩17,215 | ₩17,455 | -3.75% | 2.2천 |
|---|
| 2026.03.04 | ₩17,495 | ₩18,216 | ₩17,015 | ₩17,695 | +1.14% | 4천 |
|---|
| 2026.03.03 | ₩17,655 | ₩18,296 | ₩16,734 | ₩17,855 | +1.13% | 5.4천 |
|---|
| 2026.03.02 | ₩18,856 | ₩19,617 | ₩18,015 | ₩18,015 | -4.46% | 6.5천 |
|---|
| 2026.02.27 | ₩20,498 | ₩21,619 | ₩18,816 | ₩18,816 | -8.20% | 6.8천 |
|---|
| 2026.02.26 | ₩20,017 | ₩21,418 | ₩19,617 | ₩20,898 | +4.40% | 4.2천 |
|---|
| 2026.02.25 | ₩22,299 | ₩23,220 | ₩20,137 | ₩20,177 | -9.52% | 1.4만 |
|---|
| 2026.02.24 | ₩23,580 | ₩26,022 | ₩20,097 | ₩22,579 | -4.24% | 10.3만 |
|---|
| 2026.02.23 | ₩20,017 | ₩20,818 | ₩18,816 | ₩19,617 | -2.00% | 5.5천 |
|---|
| 2026.02.20 | ₩18,696 | ₩20,698 | ₩18,416 | ₩19,937 | +6.64% | 8.7천 |
|---|
| 2026.02.19 | ₩17,095 | ₩18,816 | ₩16,374 | ₩18,376 | +7.49% | 4.7천 |
|---|
| 2026.02.18 | ₩16,014 | ₩17,215 | ₩16,014 | ₩17,095 | +6.75% | 3.6천 |
|---|
| 2026.02.17 | ₩18,056 | ₩18,056 | ₩14,733 | ₩16,014 | -11.31% | 1.7만 |
|---|
| 2026.02.13 | ₩18,296 | ₩19,217 | ₩16,054 | ₩18,136 | -0.88% | 5.4천 |
|---|
| 2026.02.12 | ₩18,976 | ₩20,017 | ₩17,815 | ₩17,855 | -5.91% | 4천 |
|---|
| 2026.02.11 | ₩21,619 | ₩21,619 | ₩18,416 | ₩19,176 | -11.30% | 1.1만 |
|---|
| 2026.02.10 | ₩20,778 | ₩22,219 | ₩20,418 | ₩21,619 | +4.05% | 9.4천 |
|---|
| 2026.02.09 | ₩20,778 | ₩21,619 | ₩20,017 | ₩20,698 | -0.39% | 8.8천 |
|---|
| 2026.02.06 | ₩24,021 | ₩27,223 | ₩20,017 | ₩20,618 | -14.17% | 4만 |
|---|
| 2026.02.05 | ₩26,663 | ₩27,624 | ₩23,620 | ₩24,821 | -6.91% | 20.4만 |
|---|
| 2026.02.04 | ₩23,620 | ₩23,620 | ₩22,019 | ₩22,740 | -3.73% | 4.6천 |
|---|
| 2026.02.03 | ₩22,419 | ₩23,140 | ₩22,019 | ₩22,780 | +1.61% | 3.6천 |
|---|
| 2026.02.02 | ₩22,139 | ₩23,180 | ₩22,139 | ₩22,940 | +3.62% | 2.6천 |
|---|
| 2026.01.30 | ₩22,419 | ₩22,820 | ₩22,019 | ₩22,820 | +1.79% | 1.3천 |
|---|
| 2026.01.29 | ₩23,620 | ₩23,820 | ₩22,219 | ₩22,820 | -3.39% | 4.9천 |
|---|
| 2026.01.28 | ₩24,821 | ₩24,821 | ₩23,620 | ₩24,021 | -3.23% | 2.8천 |
|---|
| 2026.01.27 | ₩24,021 | ₩24,821 | ₩23,620 | ₩23,700 | -1.33% | 1.4천 |
|---|
| 2026.01.26 | ₩24,021 | ₩24,421 | ₩23,220 | ₩24,061 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩25,222 | ₩25,982 | ₩24,221 | ₩24,221 | -3.97% | 3.1천 |
|---|
| 2026.01.22 | ₩25,382 | ₩26,022 | ₩24,981 | ₩25,222 | -0.63% | 1.8천 |
|---|
| 2026.01.21 | ₩25,102 | ₩26,783 | ₩24,461 | ₩24,981 | -0.48% | 1.9천 |
|---|
| 2026.01.20 | ₩27,584 | ₩27,624 | ₩25,102 | ₩25,102 | -9.00% | 1만 |
|---|
| 2026.01.16 | ₩27,824 | ₩28,224 | ₩27,624 | ₩27,624 | -0.72% | 5.3천 |
|---|
| 2026.01.15 | ₩28,705 | ₩29,425 | ₩27,303 | ₩27,624 | -3.77% | 2.7천 |
|---|
| 2026.01.14 | ₩27,424 | ₩30,666 | ₩27,223 | ₩29,425 | +7.30% | 4.7천 |
|---|
| 2026.01.13 | ₩28,424 | ₩28,985 | ₩27,223 | ₩27,223 | -4.23% | 2.7천 |
|---|
| 2026.01.12 | ₩28,825 | ₩30,106 | ₩28,424 | ₩28,424 | -1.39% | 2.2천 |
|---|
| 2026.01.09 | ₩29,625 | ₩29,625 | ₩28,424 | ₩28,504 | -3.78% | 2천 |
|---|
| 2026.01.08 | ₩29,465 | ₩32,028 | ₩28,424 | ₩28,504 | -3.26% | 3.8천 |
|---|
| 2026.01.07 | ₩29,906 | ₩31,627 | ₩29,906 | ₩30,026 | +0.40% | 3.9천 |
|---|
| 2026.01.06 | ₩26,383 | ₩31,027 | ₩25,742 | ₩30,506 | +15.63% | 7천 |
|---|
| 2026.01.05 | ₩25,142 | ₩28,585 | ₩25,142 | ₩25,622 | +1.91% | 8.3천 |
|---|
| 2026.01.02 | ₩23,180 | ₩25,222 | ₩22,419 | ₩23,340 | +0.69% | 2.4천 |
|---|
| 2025.12.31 | ₩21,619 | ₩25,622 | ₩21,619 | ₩22,339 | +3.33% | 1.2만 |
|---|
| 2025.12.30 | ₩23,861 | ₩24,821 | ₩21,779 | ₩21,779 | -8.72% | 1.2만 |
|---|
| 2025.12.29 | ₩24,501 | ₩26,823 | ₩23,220 | ₩24,581 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩26,022 | ₩26,903 | ₩24,421 | ₩25,222 | -3.08% | 1만 |
|---|
| 2025.12.24 | ₩28,625 | ₩28,705 | ₩25,822 | ₩27,704 | -3.22% | 8.8천 |
|---|
| 2025.12.23 | ₩30,826 | ₩32,828 | ₩28,625 | ₩28,825 | -6.49% | 8.3천 |
|---|
| 2025.12.22 | ₩33,229 | ₩33,229 | ₩30,826 | ₩30,826 | -7.23% | 1.2만 |
|---|
| 2025.12.19 | ₩32,748 | ₩33,629 | ₩31,867 | ₩33,309 | +1.71% | 5.4천 |
|---|
| 2025.12.18 | ₩32,028 | ₩33,509 | ₩32,028 | ₩32,228 | +0.62% | 2.6천 |
|---|
| 2025.12.17 | ₩32,828 | ₩32,828 | ₩31,507 | ₩32,028 | -2.44% | 7.2천 |
|---|
| 2025.12.16 | ₩32,828 | ₩33,469 | ₩32,108 | ₩32,508 | -0.98% | 2.8천 |
|---|
| 2025.12.15 | ₩36,431 | ₩36,431 | ₩32,428 | ₩32,828 | -9.89% | 1.3만 |
|---|
| 2025.12.12 | ₩38,913 | ₩39,514 | ₩36,271 | ₩36,832 | -5.35% | 3.3천 |
|---|
| 2025.12.11 | ₩39,234 | ₩39,674 | ₩38,433 | ₩39,634 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩39,234 | ₩39,954 | ₩37,993 | ₩39,154 | -0.20% | 2.5천 |
|---|
| 2025.12.09 | ₩38,433 | ₩40,435 | ₩37,232 | ₩39,954 | +3.96% | 3.3천 |
|---|
| 2025.12.08 | ₩40,034 | ₩40,034 | ₩38,073 | ₩38,473 | -3.90% | 4.7천 |
|---|
| 2025.12.05 | ₩40,034 | ₩40,795 | ₩38,673 | ₩38,833 | -3.00% | 2천 |
|---|
| 2025.12.04 | ₩38,473 | ₩39,674 | ₩38,473 | ₩38,553 | +0.21% | 3천 |
|---|
| 2025.12.03 | ₩38,753 | ₩41,235 | ₩38,553 | ₩39,434 | +1.76% | 2.8천 |
|---|
| 2025.12.02 | ₩36,431 | ₩39,674 | ₩36,431 | ₩38,833 | +6.59% | 4.6천 |
|---|
| 2025.12.01 | ₩40,034 | ₩40,835 | ₩36,832 | ₩36,832 | -8.00% | 6.3천 |
|---|
| 2025.11.28 | ₩43,237 | ₩43,958 | ₩42,637 | ₩43,237 | 0.00% | 957 |
|---|
| 2025.11.26 | ₩41,636 | ₩44,839 | ₩41,636 | ₩43,237 | +3.85% | 3천 |
|---|
| 2025.11.25 | ₩42,837 | ₩43,637 | ₩41,235 | ₩42,436 | -0.93% | 2.9천 |
|---|
| 2025.11.24 | ₩40,835 | ₩44,438 | ₩40,835 | ₩43,637 | +6.86% | 2.5천 |
|---|
| 2025.11.21 | ₩40,034 | ₩42,677 | ₩37,152 | ₩40,435 | +1.00% | 3.7천 |
|---|
| 2025.11.20 | ₩42,837 | ₩44,839 | ₩39,274 | ₩39,314 | -8.22% | 5.5천 |
|---|
| 2025.11.19 | ₩42,036 | ₩44,638 | ₩41,636 | ₩42,036 | 0.00% | 2.9천 |
|---|
| 2025.11.18 | ₩42,436 | ₩44,638 | ₩40,435 | ₩42,436 | 0.00% | 7.5천 |
|---|
| 2025.11.17 | ₩43,237 | ₩43,637 | ₩41,436 | ₩43,237 | 0.00% | 4천 |
|---|
| 2025.11.14 | ₩45,239 | ₩47,401 | ₩41,235 | ₩43,237 | -4.42% | 8.1천 |
|---|
| 2025.11.13 | ₩50,443 | ₩52,445 | ₩46,040 | ₩46,840 | -7.14% | 5.6천 |
|---|
| 2025.11.12 | ₩49,643 | ₩52,125 | ₩47,241 | ₩50,443 | +1.61% | 3.4천 |
|---|
| 2025.11.11 | ₩53,646 | ₩53,646 | ₩48,442 | ₩49,643 | -7.46% | 1만 |
|---|
| 2025.11.10 | ₩53,646 | ₩54,447 | ₩51,644 | ₩53,646 | 0.00% | 5.3천 |
|---|
| 2025.11.07 | ₩48,442 | ₩53,646 | ₩48,041 | ₩52,445 | +8.26% | 8.7천 |
|---|
| 2025.11.06 | ₩51,244 | ₩53,246 | ₩48,241 | ₩50,043 | -2.34% | 9.1천 |
|---|
| 2025.11.05 | ₩56,048 | ₩58,050 | ₩50,844 | ₩52,845 | -5.71% | 6.1만 |
|---|
| 2025.11.04 | ₩57,249 | ₩57,249 | ₩54,447 | ₩55,247 | -3.50% | 1만 |
|---|
| 2025.11.03 | ₩58,851 | ₩60,052 | ₩57,650 | ₩58,851 | 0.00% | 9.5천 |
|---|
| 2025.10.31 | ₩60,452 | ₩64,055 | ₩58,851 | ₩60,052 | -0.66% | 1만 |
|---|
| 2025.10.30 | ₩62,053 | ₩66,057 | ₩60,052 | ₩61,253 | -1.29% | 1.6만 |
|---|
| 2025.10.29 | ₩58,851 | ₩63,254 | ₩57,650 | ₩62,053 | +5.44% | 1.4만 |
|---|
| 2025.10.28 | ₩60,052 | ₩61,653 | ₩58,050 | ₩59,251 | -1.33% | 6.6천 |
|---|
| 2025.10.27 | ₩58,450 | ₩61,653 | ₩57,249 | ₩59,251 | +1.37% | 7천 |
|---|
| 2025.10.24 | ₩58,450 | ₩59,651 | ₩56,849 | ₩57,650 | -1.37% | 1.1만 |
|---|
| 2025.10.23 | ₩61,653 | ₩61,653 | ₩56,849 | ₩59,251 | -3.90% | 9.3천 |
|---|
| 2025.10.22 | ₩60,052 | ₩62,854 | ₩54,847 | ₩60,452 | +0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩67,658 | ₩67,658 | ₩60,052 | ₩61,653 | -8.88% | 3.6만 |
|---|
| 2025.10.20 | ₩59,651 | ₩67,258 | ₩58,090 | ₩67,258 | +12.75% | 4만 |
|---|
| 2025.10.17 | ₩53,646 | ₩61,253 | ₩52,805 | ₩60,852 | +13.43% | 2.7만 |
|---|
| 2025.10.16 | ₩55,247 | ₩57,249 | ₩52,045 | ₩53,246 | -3.62% | 1.9만 |
|---|
| 2025.10.15 | ₩51,644 | ₩58,450 | ₩50,443 | ₩58,050 | +12.40% | 2.7만 |
|---|
| 2025.10.14 | ₩52,845 | ₩55,247 | ₩50,443 | ₩51,644 | -2.27% | 2.2만 |
|---|
| 2025.10.13 | ₩48,442 | ₩56,449 | ₩48,041 | ₩53,646 | +10.74% | 3.8만 |
|---|
| 2025.10.10 | ₩60,852 | ₩62,013 | ₩49,242 | ₩51,244 | -15.79% | 6.4만 |
|---|