시장 데이터를 불러오는 중
전체 종목
NextPlat Corp - Common Stock 과거 주가
NextPlat Corp - Common Stock · NXPL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextPlat Corp - Common Stock · NXPL · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,039 | ₩12,360 | ₩11,692 | ₩12,026 | -0.11% | 6.3천 |
| 2026.10.08 | ₩12,173 | ₩12,413 | ₩12,026 | ₩12,226 | +0.44% | 3.2천 |
| 2026.10.07 | ₩12,293 | ₩12,480 | ₩12,039 | ₩12,413 | +0.98% | 2.7천 |
| 2026.10.06 | ₩12,052 | ₩12,694 | ₩12,052 | ₩12,386 | +2.77% | 5.5천 |
| 2026.10.05 | ₩11,638 | ₩12,360 | ₩11,625 | ₩12,026 | +3.33% | 1.1만 |
| 2026.10.02 | ₩11,371 | ₩12,026 | ₩11,371 | ₩11,424 | +0.47% | 9.8천 |
| 2026.10.01 | ₩11,692 | ₩11,852 | ₩11,464 | ₩11,638 | -0.46% | 4.9천 |
| 2026.09.30 | ₩12,159 | ₩12,159 | ₩11,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,598 |
| -4.62% |
| 1.3만 |
| 2026.09.29 | ₩12,026 | ₩12,146 | ₩11,852 | ₩12,026 | 0.00% | 1.8천 |
|---|
| 2026.09.28 | ₩12,266 | ₩12,293 | ₩11,839 | ₩12,293 | +0.22% | 1.7천 |
|---|
| 2026.09.25 | ₩12,199 | ₩12,226 | ₩11,945 | ₩12,039 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩11,986 | ₩12,159 | ₩11,986 | ₩12,092 | +0.89% | 2.8천 |
|---|
| 2026.09.23 | ₩12,320 | ₩12,373 | ₩11,905 | ₩12,159 | -1.30% | 1.7만 |
|---|
| 2026.09.22 | ₩12,573 | ₩12,587 | ₩12,199 | ₩12,507 | -0.53% | 4.7천 |
|---|
| 2026.09.21 | ₩12,680 | ₩12,680 | ₩12,279 | ₩12,480 | -1.58% | 5.9천 |
|---|
| 2026.09.18 | ₩12,360 | ₩12,694 | ₩12,066 | ₩12,640 | +2.27% | 1.6만 |
|---|
| 2026.09.17 | ₩11,892 | ₩12,694 | ₩11,892 | ₩12,279 | +3.26% | 9.6천 |
|---|
| 2026.09.16 | ₩12,119 | ₩13,001 | ₩11,692 | ₩11,785 | -2.76% | 7.6만 |
|---|
| 2026.09.15 | ₩12,373 | ₩13,201 | ₩11,945 | ₩12,012 | -2.92% | 5.7만 |
|---|
| 2026.09.14 | ₩12,039 | ₩12,640 | ₩12,039 | ₩12,400 | +3.00% | 5.1천 |
|---|
| 2026.09.11 | ₩12,159 | ₩12,159 | ₩11,986 | ₩12,026 | -1.10% | 3.1천 |
|---|
| 2026.09.10 | ₩11,945 | ₩12,467 | ₩11,932 | ₩12,133 | +1.57% | 9.8천 |
|---|
| 2026.09.09 | ₩12,012 | ₩12,426 | ₩11,732 | ₩11,865 | -1.22% | 6.2만 |
|---|
| 2026.09.08 | ₩11,785 | ₩12,493 | ₩11,772 | ₩11,959 | +1.47% | 3.3만 |
|---|
| 2026.09.04 | ₩12,400 | ₩12,680 | ₩11,905 | ₩11,905 | -3.99% | 1.4만 |
|---|
| 2026.09.03 | ₩12,440 | ₩12,974 | ₩11,625 | ₩12,533 | +0.75% | 8.5만 |
|---|
| 2026.09.02 | ₩12,934 | ₩13,282 | ₩12,320 | ₩12,373 | -4.34% | 4.8만 |
|---|
| 2026.09.01 | ₩12,774 | ₩13,135 | ₩12,774 | ₩12,881 | +0.84% | 5.4천 |
|---|
| 2026.08.31 | ₩12,253 | ₩13,188 | ₩12,253 | ₩12,934 | +5.56% | 1.7만 |
|---|
| 2026.08.28 | ₩12,560 | ₩13,161 | ₩12,159 | ₩12,373 | -1.49% | 11.7만 |
|---|
| 2026.08.27 | ₩12,894 | ₩13,161 | ₩12,453 | ₩12,453 | -3.42% | 2.1만 |
|---|
| 2026.08.26 | ₩12,239 | ₩12,907 | ₩12,039 | ₩12,440 | +1.64% | 6.3만 |
|---|
| 2026.08.25 | ₩12,012 | ₩12,533 | ₩11,571 | ₩12,146 | +1.11% | 28.5만 |
|---|
| 2026.08.24 | ₩11,986 | ₩12,680 | ₩11,825 | ₩12,199 | +1.78% | 2.2만 |
|---|
| 2026.08.21 | ₩11,945 | ₩12,253 | ₩11,678 | ₩12,226 | +2.35% | 2.5만 |
|---|
| 2026.08.20 | ₩11,358 | ₩11,758 | ₩11,170 | ₩11,451 | +0.82% | 1.5만 |
|---|
| 2026.08.19 | ₩11,090 | ₩11,758 | ₩10,676 | ₩11,398 | +2.77% | 2.8만 |
|---|
| 2026.08.18 | ₩11,184 | ₩11,678 | ₩10,770 | ₩10,783 | -3.58% | 1.1만 |
|---|
| 2026.08.17 | ₩11,237 | ₩12,079 | ₩11,157 | ₩11,304 | +0.59% | 3.6만 |
|---|
| 2026.08.14 | ₩10,877 | ₩12,253 | ₩10,770 | ₩11,010 | +1.23% | 6.9만 |
|---|
| 2026.08.13 | ₩9,019 | ₩11,090 | ₩8,872 | ₩10,836 | +20.15% | 16.5만 |
|---|
| 2026.08.12 | ₩8,672 | ₩9,393 | ₩8,672 | ₩8,966 | +3.39% | 4.8만 |
|---|
| 2026.08.11 | ₩9,126 | ₩9,126 | ₩8,552 | ₩8,645 | -5.27% | 8만 |
|---|
| 2026.08.10 | ₩8,632 | ₩9,073 | ₩8,445 | ₩8,498 | -1.55% | 2.8만 |
|---|
| 2026.08.07 | ₩8,685 | ₩8,939 | ₩8,578 | ₩8,578 | -1.23% | 1.8만 |
|---|
| 2026.08.06 | ₩8,525 | ₩8,939 | ₩8,431 | ₩8,605 | +0.94% | 22.4만 |
|---|
| 2026.08.05 | ₩8,084 | ₩8,084 | ₩8,004 | ₩8,057 | -0.33% | 4.5천 |
|---|
| 2026.08.04 | ₩8,284 | ₩8,298 | ₩8,084 | ₩8,137 | -1.77% | 5천 |
|---|
| 2026.08.03 | ₩8,164 | ₩8,405 | ₩7,910 | ₩8,151 | -0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩8,351 | ₩8,658 | ₩7,897 | ₩8,084 | -3.20% | 5.2만 |
|---|
| 2026.07.30 | ₩8,218 | ₩9,447 | ₩8,017 | ₩8,244 | +0.33% | 8.9만 |
|---|
| 2026.07.29 | ₩7,950 | ₩8,378 | ₩7,883 | ₩7,883 | -0.84% | 8.5천 |
|---|
| 2026.07.28 | ₩8,284 | ₩8,552 | ₩7,937 | ₩7,937 | -4.19% | 2만 |
|---|
| 2026.07.27 | ₩8,151 | ₩8,151 | ₩7,763 | ₩7,763 | -4.75% | 4.8천 |
|---|
| 2026.07.24 | ₩8,057 | ₩8,151 | ₩7,843 | ₩7,843 | -2.65% | 6천 |
|---|
| 2026.07.23 | ₩8,298 | ₩8,298 | ₩7,750 | ₩7,897 | -4.83% | 3.6만 |
|---|
| 2026.07.22 | ₩7,843 | ₩8,552 | ₩7,843 | ₩8,298 | +5.79% | 2.1만 |
|---|
| 2026.07.21 | ₩7,883 | ₩8,458 | ₩7,870 | ₩8,017 | +1.69% | 2.5만 |
|---|
| 2026.07.20 | ₩7,964 | ₩7,964 | ₩7,656 | ₩7,670 | -3.69% | 4.8만 |
|---|
| 2026.07.17 | ₩7,964 | ₩8,311 | ₩7,763 | ₩7,763 | -2.52% | 8.5천 |
|---|
| 2026.07.16 | ₩8,605 | ₩8,618 | ₩8,017 | ₩8,097 | -5.90% | 1.4만 |
|---|
| 2026.07.15 | ₩9,019 | ₩9,139 | ₩8,258 | ₩8,832 | -2.07% | 9.3만 |
|---|
| 2026.07.14 | ₩9,206 | ₩9,540 | ₩9,033 | ₩9,340 | +1.45% | 1.2만 |
|---|
| 2026.07.13 | ₩8,939 | ₩9,153 | ₩8,071 | ₩9,046 | +1.20% | 1.1만 |
|---|
| 2026.07.10 | ₩8,819 | ₩9,447 | ₩8,244 | ₩9,393 | +6.52% | 6만 |
|---|
| 2026.07.09 | ₩9,474 | ₩10,008 | ₩8,819 | ₩8,899 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩9,647 | ₩10,289 | ₩9,367 | ₩9,767 | +1.25% | 4.5만 |
|---|
| 2026.07.07 | ₩9,019 | ₩10,061 | ₩8,926 | ₩9,540 | +5.78% | 5.3만 |
|---|
| 2026.07.06 | ₩9,327 | ₩9,647 | ₩9,033 | ₩9,033 | -3.15% | 1.2만 |
|---|
| 2026.07.02 | ₩9,460 | ₩9,754 | ₩9,180 | ₩9,286 | -1.84% | 2.6만 |
|---|
| 2026.07.01 | ₩9,073 | ₩9,487 | ₩8,699 | ₩9,313 | +2.65% | 5.5만 |
|---|
| 2026.06.30 | ₩8,658 | ₩9,206 | ₩8,578 | ₩9,019 | +4.17% | 2.6만 |
|---|
| 2026.06.29 | ₩8,271 | ₩8,779 | ₩8,017 | ₩8,672 | +4.85% | 2.8만 |
|---|
| 2026.06.26 | ₩8,538 | ₩8,926 | ₩8,017 | ₩8,218 | -3.76% | 1.9만 |
|---|
| 2026.06.25 | ₩8,699 | ₩9,193 | ₩8,218 | ₩8,592 | -1.23% | 1.6만 |
|---|
| 2026.06.24 | ₩8,752 | ₩8,926 | ₩7,750 | ₩8,658 | -1.07% | 2.2만 |
|---|
| 2026.06.23 | ₩8,364 | ₩9,420 | ₩7,549 | ₩8,485 | +1.44% | 3.5만 |
|---|
| 2026.06.22 | ₩7,670 | ₩8,899 | ₩7,362 | ₩8,739 | +13.94% | 10.3만 |
|---|
| 2026.06.18 | ₩7,870 | ₩8,405 | ₩7,549 | ₩7,736 | -1.70% | 11만 |
|---|
| 2026.06.17 | ₩8,017 | ₩8,431 | ₩7,349 | ₩7,590 | -5.33% | 3.2만 |
|---|
| 2026.06.16 | ₩8,111 | ₩8,391 | ₩7,950 | ₩8,111 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩8,498 | ₩8,672 | ₩7,910 | ₩8,204 | -3.46% | 4.3만 |
|---|
| 2026.06.12 | ₩9,420 | ₩9,447 | ₩8,177 | ₩8,258 | -12.34% | 1.6만 |
|---|
| 2026.06.11 | ₩8,685 | ₩9,286 | ₩8,458 | ₩8,872 | +2.15% | 2.9만 |
|---|
| 2026.06.10 | ₩8,351 | ₩9,180 | ₩8,151 | ₩8,284 | -0.80% | 1.4만 |
|---|
| 2026.06.09 | ₩8,044 | ₩8,552 | ₩7,950 | ₩8,124 | +1.00% | 1.1만 |
|---|
| 2026.06.08 | ₩8,471 | ₩8,912 | ₩8,030 | ₩8,044 | -5.05% | 2.5만 |
|---|
| 2026.06.05 | ₩9,474 | ₩10,021 | ₩8,351 | ₩8,445 | -10.86% | 5만 |
|---|
| 2026.06.04 | ₩9,888 | ₩11,184 | ₩9,888 | ₩10,275 | +3.92% | 6.1만 |
|---|
| 2026.06.03 | ₩10,115 | ₩10,409 | ₩9,594 | ₩9,647 | -4.62% | 1.9만 |
|---|
| 2026.06.02 | ₩8,992 | ₩10,943 | ₩8,779 | ₩10,409 | +15.75% | 7.3만 |
|---|
| 2026.06.01 | ₩9,500 | ₩9,754 | ₩8,832 | ₩8,872 | -6.61% | 7.2천 |
|---|
| 2026.05.29 | ₩9,487 | ₩9,995 | ₩9,300 | ₩9,300 | -1.97% | 1만 |
|---|
| 2026.05.28 | ₩9,941 | ₩10,088 | ₩9,300 | ₩9,620 | -3.23% | 1.5만 |
|---|
| 2026.05.27 | ₩9,781 | ₩10,476 | ₩8,685 | ₩9,754 | -0.27% | 6.6만 |
|---|
| 2026.05.26 | ₩7,964 | ₩10,048 | ₩7,964 | ₩9,500 | +19.30% | 10.7만 |
|---|
| 2026.05.22 | ₩8,351 | ₩8,351 | ₩7,964 | ₩8,151 | -2.40% | 6.4천 |
|---|
| 2026.05.21 | ₩8,084 | ₩8,084 | ₩7,763 | ₩7,763 | -3.97% | 1천 |
|---|
| 2026.05.20 | ₩7,469 | ₩8,819 | ₩7,336 | ₩7,590 | +1.61% | 9.8천 |
|---|
| 2026.05.19 | ₩8,351 | ₩8,872 | ₩7,389 | ₩7,710 | -7.68% | 1.3만 |
|---|
| 2026.05.18 | ₩8,084 | ₩8,084 | ₩7,189 | ₩7,416 | -8.26% | 8.7천 |
|---|
| 2026.05.15 | ₩8,618 | ₩8,699 | ₩8,030 | ₩8,097 | -6.05% | 2.3천 |
|---|
| 2026.05.14 | ₩8,324 | ₩8,552 | ₩7,924 | ₩8,378 | +0.64% | 1.7만 |
|---|
| 2026.05.13 | ₩8,779 | ₩9,139 | ₩8,485 | ₩8,565 | -2.44% | 7.3천 |
|---|
| 2026.05.12 | ₩9,193 | ₩9,634 | ₩8,525 | ₩8,605 | -6.40% | 1.1만 |
|---|
| 2026.05.11 | ₩9,046 | ₩9,487 | ₩9,046 | ₩9,233 | +2.07% | 4천 |
|---|
| 2026.05.08 | ₩9,033 | ₩9,286 | ₩9,033 | ₩9,046 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩9,527 | ₩9,888 | ₩9,166 | ₩9,327 | -2.10% | 1.3만 |
|---|
| 2026.05.06 | ₩9,099 | ₩9,580 | ₩8,805 | ₩9,554 | +4.99% | 1.2만 |
|---|
| 2026.05.05 | ₩8,498 | ₩9,139 | ₩8,378 | ₩9,139 | +7.55% | 1.7만 |
|---|
| 2026.05.04 | ₩8,552 | ₩8,658 | ₩8,364 | ₩8,458 | -1.09% | 4.4천 |
|---|
| 2026.05.01 | ₩8,511 | ₩8,765 | ₩8,471 | ₩8,471 | -0.47% | 3.7천 |
|---|
| 2026.04.30 | ₩8,471 | ₩8,739 | ₩8,458 | ₩8,538 | +0.79% | 7.5천 |
|---|
| 2026.04.29 | ₩8,926 | ₩9,073 | ₩8,405 | ₩8,578 | -3.89% | 9.4천 |
|---|
| 2026.04.28 | ₩8,899 | ₩9,206 | ₩8,097 | ₩8,832 | -0.75% | 7.4천 |
|---|
| 2026.04.27 | ₩8,939 | ₩9,327 | ₩8,658 | ₩9,260 | +3.59% | 1.6만 |
|---|
| 2026.04.24 | ₩8,431 | ₩8,912 | ₩8,191 | ₩8,912 | +5.71% | 2.9만 |
|---|
| 2026.04.23 | ₩8,044 | ₩8,405 | ₩7,549 | ₩8,324 | +3.49% | 1.3만 |
|---|
| 2026.04.22 | ₩7,777 | ₩8,071 | ₩7,456 | ₩8,071 | +3.78% | 8.1천 |
|---|
| 2026.04.21 | ₩7,616 | ₩7,750 | ₩7,416 | ₩7,536 | -1.05% | 1.8만 |
|---|
| 2026.04.20 | ₩6,815 | ₩7,843 | ₩6,815 | ₩7,843 | +15.10% | 2.3만 |
|---|
| 2026.04.17 | ₩7,469 | ₩7,603 | ₩7,095 | ₩7,269 | -2.68% | 1.7만 |
|---|
| 2026.04.16 | ₩7,068 | ₩7,362 | ₩7,015 | ₩7,309 | +3.40% | 1.8만 |
|---|
| 2026.04.15 | ₩6,694 | ₩7,055 | ₩6,614 | ₩7,002 | +4.59% | 1.3만 |
|---|
| 2026.04.14 | ₩7,349 | ₩7,696 | ₩6,948 | ₩7,002 | -4.73% | 8.9만 |
|---|
| 2026.04.13 | ₩6,280 | ₩7,483 | ₩6,280 | ₩7,229 | +15.11% | 3.3만 |
|---|
| 2026.04.10 | ₩6,547 | ₩6,815 | ₩6,280 | ₩6,414 | -2.04% | 8.9천 |
|---|
| 2026.04.09 | ₩6,681 | ₩7,215 | ₩6,547 | ₩6,547 | -2.00% | 9.4천 |
|---|
| 2026.04.08 | ₩6,414 | ₩7,215 | ₩6,414 | ₩7,215 | +12.50% | 1.9만 |
|---|
| 2026.04.07 | ₩6,547 | ₩6,948 | ₩6,146 | ₩6,414 | -2.04% | 3.1만 |
|---|
| 2026.04.06 | ₩5,879 | ₩7,082 | ₩5,746 | ₩6,547 | +11.36% | 4.2만 |
|---|
| 2026.04.02 | ₩5,077 | ₩6,146 | ₩5,077 | ₩6,013 | +18.42% | 2.1만 |
|---|
| 2026.04.01 | ₩4,944 | ₩5,612 | ₩4,810 | ₩5,211 | +5.41% | 1.8만 |
|---|
| 2026.03.31 | ₩6,414 | ₩6,414 | ₩4,543 | ₩4,944 | -22.92% | 6.9만 |
|---|
| 2026.03.30 | ₩6,013 | ₩6,681 | ₩5,746 | ₩6,280 | +4.44% | 2만 |
|---|
| 2026.03.27 | ₩7,215 | ₩7,215 | ₩6,013 | ₩6,280 | -12.96% | 3.7만 |
|---|
| 2026.03.26 | ₩8,151 | ₩8,151 | ₩6,681 | ₩7,215 | -11.48% | 5만 |
|---|
| 2026.03.25 | ₩7,483 | ₩8,418 | ₩7,215 | ₩8,017 | +7.14% | 4만 |
|---|
| 2026.03.24 | ₩6,948 | ₩7,750 | ₩6,815 | ₩7,215 | +3.85% | 2.3만 |
|---|
| 2026.03.23 | ₩6,414 | ₩7,215 | ₩6,280 | ₩6,948 | +8.33% | 4.2만 |
|---|
| 2026.03.20 | ₩6,013 | ₩6,547 | ₩5,879 | ₩6,547 | +8.89% | 5.1만 |
|---|
| 2026.03.19 | ₩6,414 | ₩6,414 | ₩6,013 | ₩6,146 | -4.17% | 1.8만 |
|---|
| 2026.03.18 | ₩6,414 | ₩6,681 | ₩6,013 | ₩6,681 | +4.17% | 2.7만 |
|---|
| 2026.03.17 | ₩6,146 | ₩6,414 | ₩5,879 | ₩6,414 | +4.35% | 1.6만 |
|---|
| 2026.03.16 | ₩6,013 | ₩6,280 | ₩5,879 | ₩6,280 | +4.44% | 2.5만 |
|---|
| 2026.03.13 | ₩5,879 | ₩6,280 | ₩5,879 | ₩6,280 | +6.82% | 5.1만 |
|---|
| 2026.03.12 | ₩5,612 | ₩6,414 | ₩5,478 | ₩6,013 | +7.14% | 12.7만 |
|---|
| 2026.03.11 | ₩7,349 | ₩7,349 | ₩5,612 | ₩6,013 | -18.18% | 468.3만 |
|---|
| 2026.03.10 | ₩5,612 | ₩6,414 | ₩5,612 | ₩6,414 | +14.29% | 1.2만 |
|---|
| 2026.03.09 | ₩5,879 | ₩6,013 | ₩5,612 | ₩5,746 | -2.27% | 1.2만 |
|---|
| 2026.03.06 | ₩6,013 | ₩6,146 | ₩5,746 | ₩5,879 | -2.22% | 1.5만 |
|---|
| 2026.03.05 | ₩6,547 | ₩6,681 | ₩6,013 | ₩6,013 | -8.16% | 3.3만 |
|---|
| 2026.03.04 | ₩6,681 | ₩6,815 | ₩6,414 | ₩6,547 | -2.00% | 2만 |
|---|
| 2026.03.03 | ₩7,082 | ₩7,082 | ₩6,681 | ₩6,681 | -5.66% | 1.3만 |
|---|
| 2026.03.02 | ₩6,681 | ₩7,349 | ₩6,280 | ₩6,948 | +4.00% | 4.6만 |
|---|
| 2026.02.27 | ₩6,815 | ₩7,616 | ₩6,414 | ₩7,483 | +9.80% | 4.8만 |
|---|
| 2026.02.26 | ₩6,681 | ₩7,483 | ₩6,280 | ₩7,082 | +6.00% | 14.4만 |
|---|
| 2026.02.25 | ₩7,483 | ₩7,616 | ₩6,547 | ₩6,815 | -8.93% | 241.3만 |
|---|
| 2026.02.24 | ₩6,547 | ₩6,948 | ₩6,547 | ₩6,547 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩7,082 | ₩7,082 | ₩6,547 | ₩6,547 | -7.55% | 3.2천 |
|---|
| 2026.02.20 | ₩7,215 | ₩7,215 | ₩6,414 | ₩6,948 | -3.70% | 1.1만 |
|---|
| 2026.02.19 | ₩7,082 | ₩7,215 | ₩7,082 | ₩7,215 | +1.89% | 3.9천 |
|---|
| 2026.02.18 | ₩7,215 | ₩7,616 | ₩7,215 | ₩7,349 | +1.85% | 1.1천 |
|---|
| 2026.02.17 | ₩7,750 | ₩7,883 | ₩7,215 | ₩7,349 | -5.17% | 5.4천 |
|---|
| 2026.02.13 | ₩7,483 | ₩7,750 | ₩7,349 | ₩7,483 | 0.00% | 3.4천 |
|---|
| 2026.02.12 | ₩7,750 | ₩7,883 | ₩7,483 | ₩7,750 | 0.00% | 4.4천 |
|---|
| 2026.02.11 | ₩7,616 | ₩8,017 | ₩7,616 | ₩7,616 | 0.00% | 3.1천 |
|---|
| 2026.02.10 | ₩7,483 | ₩8,017 | ₩7,483 | ₩7,483 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩7,883 | ₩7,883 | ₩7,349 | ₩7,483 | -5.08% | 3천 |
|---|
| 2026.02.06 | ₩7,883 | ₩8,685 | ₩7,483 | ₩7,750 | -1.69% | 1.2만 |
|---|
| 2026.02.05 | ₩8,284 | ₩8,284 | ₩7,349 | ₩7,349 | -11.29% | 1.2만 |
|---|
| 2026.02.04 | ₩8,151 | ₩8,685 | ₩8,151 | ₩8,284 | +1.64% | 3.6천 |
|---|
| 2026.02.03 | ₩8,418 | ₩8,952 | ₩8,418 | ₩8,418 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩8,819 | ₩9,086 | ₩8,284 | ₩8,952 | +1.52% | 2.4천 |
|---|
| 2026.01.30 | ₩8,819 | ₩9,220 | ₩8,819 | ₩8,952 | +1.52% | 2.6천 |
|---|
| 2026.01.29 | ₩9,086 | ₩9,353 | ₩8,952 | ₩9,220 | +1.47% | 760 |
|---|
| 2026.01.28 | ₩9,086 | ₩9,487 | ₩8,819 | ₩9,220 | +1.47% | 6.8천 |
|---|
| 2026.01.27 | ₩9,353 | ₩9,487 | ₩9,220 | ₩9,220 | -1.43% | 1.1천 |
|---|
| 2026.01.26 | ₩9,220 | ₩9,620 | ₩9,220 | ₩9,487 | +2.90% | 2천 |
|---|
| 2026.01.23 | ₩9,220 | ₩9,620 | ₩9,220 | ₩9,620 | +4.35% | 520 |
|---|
| 2026.01.22 | ₩9,620 | ₩9,620 | ₩9,220 | ₩9,620 | 0.00% | 3.7천 |
|---|
| 2026.01.21 | ₩9,086 | ₩9,754 | ₩9,086 | ₩9,487 | +4.41% | 5.4천 |
|---|
| 2026.01.20 | ₩9,220 | ₩9,754 | ₩9,086 | ₩9,487 | +2.90% | 5.3천 |
|---|
| 2026.01.16 | ₩9,754 | ₩9,754 | ₩9,353 | ₩9,754 | 0.00% | 3천 |
|---|
| 2026.01.15 | ₩9,086 | ₩9,754 | ₩8,819 | ₩9,620 | +5.88% | 5.3천 |
|---|
| 2026.01.14 | ₩9,086 | ₩9,487 | ₩8,952 | ₩9,220 | +1.47% | 7.2천 |
|---|
| 2026.01.13 | ₩8,418 | ₩9,086 | ₩8,284 | ₩8,952 | +6.35% | 2만 |
|---|
| 2026.01.12 | ₩8,685 | ₩8,685 | ₩8,284 | ₩8,552 | -1.54% | 2.7천 |
|---|
| 2026.01.09 | ₩8,017 | ₩8,685 | ₩8,017 | ₩8,552 | +6.67% | 1만 |
|---|
| 2026.01.08 | ₩8,418 | ₩8,418 | ₩8,017 | ₩8,151 | -3.17% | 8.5천 |
|---|
| 2026.01.07 | ₩7,750 | ₩8,552 | ₩7,750 | ₩8,284 | +6.90% | 7.7천 |
|---|
| 2026.01.06 | ₩7,750 | ₩8,284 | ₩7,750 | ₩8,017 | +3.45% | 4.9천 |
|---|
| 2026.01.05 | ₩7,750 | ₩7,883 | ₩7,349 | ₩7,750 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩7,082 | ₩7,750 | ₩7,082 | ₩7,750 | +9.43% | 1.2만 |
|---|
| 2025.12.31 | ₩7,483 | ₩7,883 | ₩7,082 | ₩7,082 | -5.36% | 1.2만 |
|---|
| 2025.12.30 | ₩7,082 | ₩7,750 | ₩7,082 | ₩7,483 | +5.66% | 1.5만 |
|---|
| 2025.12.29 | ₩7,616 | ₩7,616 | ₩7,082 | ₩7,349 | -3.51% | 2.3만 |
|---|
| 2025.12.26 | ₩7,883 | ₩8,552 | ₩7,483 | ₩7,883 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩7,883 | ₩8,552 | ₩7,883 | ₩8,151 | +3.39% | 1.1만 |
|---|
| 2025.12.23 | ₩8,685 | ₩8,819 | ₩7,883 | ₩8,017 | -7.69% | 2.1만 |
|---|
| 2025.12.22 | ₩7,883 | ₩9,353 | ₩7,883 | ₩8,685 | +10.17% | 6.4만 |
|---|
| 2025.12.19 | ₩7,750 | ₩8,552 | ₩7,750 | ₩8,151 | +5.17% | 1.1만 |
|---|
| 2025.12.18 | ₩8,017 | ₩8,284 | ₩8,017 | ₩8,017 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩8,017 | ₩8,284 | ₩7,883 | ₩8,017 | 0.00% | 5.7천 |
|---|
| 2025.12.16 | ₩8,017 | ₩8,552 | ₩8,017 | ₩8,017 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩8,685 | ₩8,819 | ₩8,017 | ₩8,284 | -4.62% | 6.1천 |
|---|
| 2025.12.12 | ₩9,353 | ₩9,353 | ₩8,552 | ₩8,685 | -7.14% | 1.4만 |
|---|
| 2025.12.11 | ₩8,552 | ₩9,220 | ₩8,284 | ₩9,220 | +7.81% | 1.6만 |
|---|
| 2025.12.10 | ₩8,819 | ₩9,754 | ₩8,284 | ₩8,418 | -4.55% | 10.6만 |
|---|
| 2025.12.09 | ₩9,086 | ₩9,086 | ₩8,284 | ₩8,685 | -4.41% | 5.1천 |
|---|
| 2025.12.08 | ₩9,086 | ₩9,353 | ₩8,685 | ₩9,086 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩8,552 | ₩9,086 | ₩8,017 | ₩8,685 | +1.56% | 2.3만 |
|---|
| 2025.12.04 | ₩8,017 | ₩8,685 | ₩7,883 | ₩8,017 | 0.00% | 9.4천 |
|---|
| 2025.12.03 | ₩8,284 | ₩8,418 | ₩7,883 | ₩8,151 | -1.61% | 3천 |
|---|
| 2025.12.02 | ₩7,883 | ₩8,418 | ₩7,750 | ₩8,151 | +3.39% | 1.7만 |
|---|
| 2025.12.01 | ₩8,017 | ₩8,552 | ₩7,750 | ₩8,151 | +1.67% | 2.9만 |
|---|
| 2025.11.28 | ₩8,418 | ₩9,220 | ₩8,017 | ₩8,017 | -4.76% | 1.8천 |
|---|
| 2025.11.26 | ₩8,151 | ₩8,552 | ₩8,151 | ₩8,284 | +1.64% | 2.7천 |
|---|
| 2025.11.25 | ₩7,750 | ₩8,418 | ₩7,616 | ₩8,418 | +8.62% | 2.5천 |
|---|
| 2025.11.24 | ₩7,883 | ₩8,017 | ₩7,616 | ₩8,017 | +1.69% | 2.7천 |
|---|
| 2025.11.21 | ₩7,750 | ₩7,883 | ₩7,349 | ₩7,883 | +1.72% | 1.6만 |
|---|
| 2025.11.20 | ₩7,883 | ₩8,284 | ₩7,616 | ₩7,750 | -1.69% | 8.8천 |
|---|
| 2025.11.19 | ₩8,552 | ₩8,552 | ₩7,750 | ₩8,151 | -4.69% | 1.5만 |
|---|
| 2025.11.18 | ₩8,151 | ₩8,552 | ₩7,750 | ₩8,552 | +4.92% | 9.9천 |
|---|
| 2025.11.17 | ₩8,952 | ₩9,086 | ₩7,483 | ₩8,017 | -10.45% | 2.6만 |
|---|
| 2025.11.14 | ₩8,819 | ₩9,086 | ₩8,284 | ₩9,086 | +3.03% | 1.7만 |
|---|
| 2025.11.13 | ₩10,289 | ₩10,289 | ₩8,819 | ₩9,086 | -11.69% | 2.3만 |
|---|
| 2025.11.12 | ₩10,021 | ₩10,289 | ₩9,888 | ₩10,155 | +1.33% | 5.6천 |
|---|
| 2025.11.11 | ₩10,689 | ₩10,689 | ₩9,754 | ₩10,021 | -6.25% | 2만 |
|---|
| 2025.11.10 | ₩10,689 | ₩10,957 | ₩10,422 | ₩10,823 | +1.25% | 5.7천 |
|---|
| 2025.11.07 | ₩10,289 | ₩10,689 | ₩10,021 | ₩10,422 | +1.30% | 2.1만 |
|---|
| 2025.11.06 | ₩10,957 | ₩11,090 | ₩10,021 | ₩10,823 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩11,224 | ₩11,892 | ₩10,823 | ₩11,224 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩11,491 | ₩11,625 | ₩10,422 | ₩10,556 | -8.14% | 4.9만 |
|---|
| 2025.11.03 | ₩11,224 | ₩12,961 | ₩11,224 | ₩11,758 | +4.76% | 5.2만 |
|---|
| 2025.10.31 | ₩11,491 | ₩14,431 | ₩11,224 | ₩12,026 | +4.65% | 16.9만 |
|---|
| 2025.10.30 | ₩12,293 | ₩14,832 | ₩11,892 | ₩13,095 | +6.52% | 178.6만 |
|---|
| 2025.10.29 | ₩10,689 | ₩12,694 | ₩10,422 | ₩11,224 | +5.00% | 91.2만 |
|---|
| 2025.10.28 | ₩10,957 | ₩10,957 | ₩10,422 | ₩10,556 | -3.66% | 4.8천 |
|---|
| 2025.10.27 | ₩10,556 | ₩10,689 | ₩10,289 | ₩10,556 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩10,422 | ₩10,556 | ₩10,021 | ₩10,422 | 0.00% | 4.4천 |
|---|
| 2025.10.23 | ₩9,888 | ₩10,422 | ₩9,888 | ₩10,289 | +4.05% | 3.7천 |
|---|
| 2025.10.22 | ₩9,754 | ₩10,021 | ₩9,487 | ₩10,021 | +2.74% | 4.3천 |
|---|
| 2025.10.21 | ₩10,289 | ₩10,422 | ₩9,754 | ₩9,888 | -3.90% | 8.5천 |
|---|
| 2025.10.20 | ₩9,888 | ₩10,289 | ₩9,487 | ₩10,021 | +1.35% | 1.2만 |
|---|
| 2025.10.17 | ₩9,620 | ₩10,289 | ₩9,487 | ₩9,620 | 0.00% | 9.7천 |
|---|
| 2025.10.16 | ₩10,556 | ₩10,689 | ₩9,620 | ₩9,754 | -7.59% | 3만 |
|---|
| 2025.10.15 | ₩10,823 | ₩14,698 | ₩10,422 | ₩10,957 | +1.23% | 28만 |
|---|
| 2025.10.14 | ₩12,026 | ₩12,026 | ₩10,556 | ₩10,689 | -11.11% | 8.4천 |
|---|
| 2025.10.13 | ₩11,758 | ₩12,026 | ₩11,358 | ₩11,758 | 0.00% | 900 |
|---|
| 2025.10.10 | ₩11,758 | ₩12,159 | ₩11,625 | ₩11,625 | -1.14% | 2.6천 |
|---|