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 | ₩12,033 | ₩12,353 | ₩11,686 | ₩12,020 | -0.11% | 6.3천 |
| 2026.10.08 | ₩12,166 | ₩12,407 | ₩12,020 | ₩12,220 | +0.44% | 3.2천 |
| 2026.10.07 | ₩12,287 | ₩12,474 | ₩12,033 | ₩12,407 | +0.98% | 2.7천 |
| 2026.10.06 | ₩12,046 | ₩12,687 | ₩12,046 | ₩12,380 | +2.77% | 5.5천 |
| 2026.10.05 | ₩11,632 | ₩12,353 | ₩11,619 | ₩12,020 | +3.33% | 1.1만 |
| 2026.10.02 | ₩11,365 | ₩12,020 | ₩11,365 | ₩11,419 | +0.47% | 9.8천 |
| 2026.10.01 | ₩11,686 | ₩11,846 | ₩11,459 | ₩11,632 | -0.46% | 4.9천 |
| 2026.09.30 | ₩12,153 | ₩12,153 | ₩11,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,592 |
| -4.62% |
| 1.3만 |
| 2026.09.29 | ₩12,020 | ₩12,140 | ₩11,846 | ₩12,020 | 0.00% | 1.8천 |
|---|
| 2026.09.28 | ₩12,260 | ₩12,287 | ₩11,833 | ₩12,287 | +0.22% | 1.7천 |
|---|
| 2026.09.25 | ₩12,193 | ₩12,220 | ₩11,939 | ₩12,033 | -1.31% | 6.3천 |
|---|
| 2026.09.24 | ₩11,980 | ₩12,153 | ₩11,980 | ₩12,086 | +0.89% | 2.8천 |
|---|
| 2026.09.23 | ₩12,313 | ₩12,367 | ₩11,899 | ₩12,153 | -1.30% | 1.7만 |
|---|
| 2026.09.22 | ₩12,567 | ₩12,581 | ₩12,193 | ₩12,500 | -0.53% | 4.7천 |
|---|
| 2026.09.21 | ₩12,674 | ₩12,674 | ₩12,273 | ₩12,474 | -1.58% | 5.9천 |
|---|
| 2026.09.18 | ₩12,353 | ₩12,687 | ₩12,060 | ₩12,634 | +2.27% | 1.6만 |
|---|
| 2026.09.17 | ₩11,886 | ₩12,687 | ₩11,886 | ₩12,273 | +3.26% | 9.6천 |
|---|
| 2026.09.16 | ₩12,113 | ₩12,995 | ₩11,686 | ₩11,779 | -2.76% | 7.6만 |
|---|
| 2026.09.15 | ₩12,367 | ₩13,195 | ₩11,939 | ₩12,006 | -2.92% | 5.7만 |
|---|
| 2026.09.14 | ₩12,033 | ₩12,634 | ₩12,033 | ₩12,394 | +3.00% | 5.1천 |
|---|
| 2026.09.11 | ₩12,153 | ₩12,153 | ₩11,980 | ₩12,020 | -1.10% | 3.1천 |
|---|
| 2026.09.10 | ₩11,939 | ₩12,460 | ₩11,926 | ₩12,126 | +1.57% | 9.8천 |
|---|
| 2026.09.09 | ₩12,006 | ₩12,420 | ₩11,726 | ₩11,859 | -1.22% | 6.2만 |
|---|
| 2026.09.08 | ₩11,779 | ₩12,487 | ₩11,766 | ₩11,953 | +1.47% | 3.3만 |
|---|
| 2026.09.04 | ₩12,394 | ₩12,674 | ₩11,899 | ₩11,899 | -3.99% | 1.4만 |
|---|
| 2026.09.03 | ₩12,434 | ₩12,968 | ₩11,619 | ₩12,527 | +0.75% | 8.5만 |
|---|
| 2026.09.02 | ₩12,928 | ₩13,275 | ₩12,313 | ₩12,367 | -4.34% | 4.8만 |
|---|
| 2026.09.01 | ₩12,767 | ₩13,128 | ₩12,767 | ₩12,874 | +0.84% | 5.4천 |
|---|
| 2026.08.31 | ₩12,247 | ₩13,181 | ₩12,247 | ₩12,928 | +5.56% | 1.7만 |
|---|
| 2026.08.28 | ₩12,554 | ₩13,155 | ₩12,153 | ₩12,367 | -1.49% | 11.7만 |
|---|
| 2026.08.27 | ₩12,888 | ₩13,155 | ₩12,447 | ₩12,447 | -3.42% | 2.1만 |
|---|
| 2026.08.26 | ₩12,233 | ₩12,901 | ₩12,033 | ₩12,434 | +1.64% | 6.3만 |
|---|
| 2026.08.25 | ₩12,006 | ₩12,527 | ₩11,566 | ₩12,140 | +1.11% | 28.5만 |
|---|
| 2026.08.24 | ₩11,980 | ₩12,674 | ₩11,819 | ₩12,193 | +1.78% | 2.2만 |
|---|
| 2026.08.21 | ₩11,939 | ₩12,247 | ₩11,672 | ₩12,220 | +2.35% | 2.5만 |
|---|
| 2026.08.20 | ₩11,352 | ₩11,752 | ₩11,165 | ₩11,445 | +0.82% | 1.5만 |
|---|
| 2026.08.19 | ₩11,085 | ₩11,752 | ₩10,671 | ₩11,392 | +2.77% | 2.8만 |
|---|
| 2026.08.18 | ₩11,178 | ₩11,672 | ₩10,764 | ₩10,778 | -3.58% | 1.1만 |
|---|
| 2026.08.17 | ₩11,232 | ₩12,073 | ₩11,152 | ₩11,298 | +0.59% | 3.6만 |
|---|
| 2026.08.14 | ₩10,871 | ₩12,247 | ₩10,764 | ₩11,005 | +1.23% | 6.9만 |
|---|
| 2026.08.13 | ₩9,015 | ₩11,085 | ₩8,868 | ₩10,831 | +20.15% | 16.5만 |
|---|
| 2026.08.12 | ₩8,667 | ₩9,389 | ₩8,667 | ₩8,961 | +3.39% | 4.8만 |
|---|
| 2026.08.11 | ₩9,122 | ₩9,122 | ₩8,547 | ₩8,641 | -5.27% | 8만 |
|---|
| 2026.08.10 | ₩8,627 | ₩9,068 | ₩8,440 | ₩8,494 | -1.55% | 2.8만 |
|---|
| 2026.08.07 | ₩8,681 | ₩8,935 | ₩8,574 | ₩8,574 | -1.23% | 1.8만 |
|---|
| 2026.08.06 | ₩8,521 | ₩8,935 | ₩8,427 | ₩8,601 | +0.94% | 22.4만 |
|---|
| 2026.08.05 | ₩8,080 | ₩8,080 | ₩8,000 | ₩8,053 | -0.33% | 4.5천 |
|---|
| 2026.08.04 | ₩8,280 | ₩8,294 | ₩8,080 | ₩8,133 | -1.77% | 5천 |
|---|
| 2026.08.03 | ₩8,160 | ₩8,400 | ₩7,906 | ₩8,147 | -0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩8,347 | ₩8,654 | ₩7,893 | ₩8,080 | -3.20% | 5.2만 |
|---|
| 2026.07.30 | ₩8,213 | ₩9,442 | ₩8,013 | ₩8,240 | +0.33% | 8.9만 |
|---|
| 2026.07.29 | ₩7,946 | ₩8,374 | ₩7,880 | ₩7,880 | -0.84% | 8.5천 |
|---|
| 2026.07.28 | ₩8,280 | ₩8,547 | ₩7,933 | ₩7,933 | -4.19% | 2만 |
|---|
| 2026.07.27 | ₩8,147 | ₩8,147 | ₩7,759 | ₩7,759 | -4.75% | 4.8천 |
|---|
| 2026.07.24 | ₩8,053 | ₩8,147 | ₩7,839 | ₩7,839 | -2.65% | 6천 |
|---|
| 2026.07.23 | ₩8,294 | ₩8,294 | ₩7,746 | ₩7,893 | -4.83% | 3.6만 |
|---|
| 2026.07.22 | ₩7,839 | ₩8,547 | ₩7,839 | ₩8,294 | +5.79% | 2.1만 |
|---|
| 2026.07.21 | ₩7,880 | ₩8,454 | ₩7,866 | ₩8,013 | +1.69% | 2.5만 |
|---|
| 2026.07.20 | ₩7,960 | ₩7,960 | ₩7,652 | ₩7,666 | -3.69% | 4.8만 |
|---|
| 2026.07.17 | ₩7,960 | ₩8,307 | ₩7,759 | ₩7,759 | -2.52% | 8.5천 |
|---|
| 2026.07.16 | ₩8,601 | ₩8,614 | ₩8,013 | ₩8,093 | -5.90% | 1.4만 |
|---|
| 2026.07.15 | ₩9,015 | ₩9,135 | ₩8,253 | ₩8,828 | -2.07% | 9.3만 |
|---|
| 2026.07.14 | ₩9,202 | ₩9,536 | ₩9,028 | ₩9,335 | +1.45% | 1.2만 |
|---|
| 2026.07.13 | ₩8,935 | ₩9,148 | ₩8,066 | ₩9,041 | +1.20% | 1.1만 |
|---|
| 2026.07.10 | ₩8,814 | ₩9,442 | ₩8,240 | ₩9,389 | +6.52% | 6만 |
|---|
| 2026.07.09 | ₩9,469 | ₩10,003 | ₩8,814 | ₩8,894 | -6.06% | 3.8만 |
|---|
| 2026.07.08 | ₩9,642 | ₩10,283 | ₩9,362 | ₩9,763 | +1.25% | 4.5만 |
|---|
| 2026.07.07 | ₩9,015 | ₩10,056 | ₩8,921 | ₩9,536 | +5.78% | 5.3만 |
|---|
| 2026.07.06 | ₩9,322 | ₩9,642 | ₩9,028 | ₩9,028 | -3.15% | 1.2만 |
|---|
| 2026.07.02 | ₩9,455 | ₩9,749 | ₩9,175 | ₩9,282 | -1.84% | 2.6만 |
|---|
| 2026.07.01 | ₩9,068 | ₩9,482 | ₩8,694 | ₩9,309 | +2.65% | 5.5만 |
|---|
| 2026.06.30 | ₩8,654 | ₩9,202 | ₩8,574 | ₩9,015 | +4.17% | 2.6만 |
|---|
| 2026.06.29 | ₩8,267 | ₩8,774 | ₩8,013 | ₩8,667 | +4.85% | 2.8만 |
|---|
| 2026.06.26 | ₩8,534 | ₩8,921 | ₩8,013 | ₩8,213 | -3.76% | 1.9만 |
|---|
| 2026.06.25 | ₩8,694 | ₩9,188 | ₩8,213 | ₩8,587 | -1.23% | 1.6만 |
|---|
| 2026.06.24 | ₩8,748 | ₩8,921 | ₩7,746 | ₩8,654 | -1.07% | 2.2만 |
|---|
| 2026.06.23 | ₩8,360 | ₩9,415 | ₩7,546 | ₩8,480 | +1.44% | 3.5만 |
|---|
| 2026.06.22 | ₩7,666 | ₩8,894 | ₩7,359 | ₩8,734 | +13.94% | 10.3만 |
|---|
| 2026.06.18 | ₩7,866 | ₩8,400 | ₩7,546 | ₩7,733 | -1.70% | 11만 |
|---|
| 2026.06.17 | ₩8,013 | ₩8,427 | ₩7,345 | ₩7,586 | -5.33% | 3.2만 |
|---|
| 2026.06.16 | ₩8,107 | ₩8,387 | ₩7,946 | ₩8,107 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩8,494 | ₩8,667 | ₩7,906 | ₩8,200 | -3.46% | 4.3만 |
|---|
| 2026.06.12 | ₩9,415 | ₩9,442 | ₩8,173 | ₩8,253 | -12.34% | 1.6만 |
|---|
| 2026.06.11 | ₩8,681 | ₩9,282 | ₩8,454 | ₩8,868 | +2.15% | 2.9만 |
|---|
| 2026.06.10 | ₩8,347 | ₩9,175 | ₩8,147 | ₩8,280 | -0.80% | 1.4만 |
|---|
| 2026.06.09 | ₩8,040 | ₩8,547 | ₩7,946 | ₩8,120 | +1.00% | 1.1만 |
|---|
| 2026.06.08 | ₩8,467 | ₩8,908 | ₩8,026 | ₩8,040 | -5.05% | 2.5만 |
|---|
| 2026.06.05 | ₩9,469 | ₩10,016 | ₩8,347 | ₩8,440 | -10.86% | 5만 |
|---|
| 2026.06.04 | ₩9,883 | ₩11,178 | ₩9,883 | ₩10,270 | +3.92% | 6.1만 |
|---|
| 2026.06.03 | ₩10,110 | ₩10,404 | ₩9,589 | ₩9,642 | -4.62% | 1.9만 |
|---|
| 2026.06.02 | ₩8,988 | ₩10,938 | ₩8,774 | ₩10,404 | +15.75% | 7.3만 |
|---|
| 2026.06.01 | ₩9,495 | ₩9,749 | ₩8,828 | ₩8,868 | -6.61% | 7.2천 |
|---|
| 2026.05.29 | ₩9,482 | ₩9,990 | ₩9,295 | ₩9,295 | -1.97% | 1만 |
|---|
| 2026.05.28 | ₩9,936 | ₩10,083 | ₩9,295 | ₩9,616 | -3.23% | 1.5만 |
|---|
| 2026.05.27 | ₩9,776 | ₩10,470 | ₩8,681 | ₩9,749 | -0.27% | 6.6만 |
|---|
| 2026.05.26 | ₩7,960 | ₩10,043 | ₩7,960 | ₩9,495 | +19.30% | 10.7만 |
|---|
| 2026.05.22 | ₩8,347 | ₩8,347 | ₩7,960 | ₩8,147 | -2.40% | 6.4천 |
|---|
| 2026.05.21 | ₩8,080 | ₩8,080 | ₩7,759 | ₩7,759 | -3.97% | 1천 |
|---|
| 2026.05.20 | ₩7,466 | ₩8,814 | ₩7,332 | ₩7,586 | +1.61% | 9.8천 |
|---|
| 2026.05.19 | ₩8,347 | ₩8,868 | ₩7,385 | ₩7,706 | -7.68% | 1.3만 |
|---|
| 2026.05.18 | ₩8,080 | ₩8,080 | ₩7,185 | ₩7,412 | -8.26% | 8.7천 |
|---|
| 2026.05.15 | ₩8,614 | ₩8,694 | ₩8,026 | ₩8,093 | -6.05% | 2.3천 |
|---|
| 2026.05.14 | ₩8,320 | ₩8,547 | ₩7,920 | ₩8,374 | +0.64% | 1.7만 |
|---|
| 2026.05.13 | ₩8,774 | ₩9,135 | ₩8,480 | ₩8,561 | -2.44% | 7.3천 |
|---|
| 2026.05.12 | ₩9,188 | ₩9,629 | ₩8,521 | ₩8,601 | -6.40% | 1.1만 |
|---|
| 2026.05.11 | ₩9,041 | ₩9,482 | ₩9,041 | ₩9,228 | +2.07% | 4천 |
|---|
| 2026.05.08 | ₩9,028 | ₩9,282 | ₩9,028 | ₩9,041 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩9,522 | ₩9,883 | ₩9,162 | ₩9,322 | -2.10% | 1.3만 |
|---|
| 2026.05.06 | ₩9,095 | ₩9,576 | ₩8,801 | ₩9,549 | +4.99% | 1.2만 |
|---|
| 2026.05.05 | ₩8,494 | ₩9,135 | ₩8,374 | ₩9,135 | +7.55% | 1.7만 |
|---|
| 2026.05.04 | ₩8,547 | ₩8,654 | ₩8,360 | ₩8,454 | -1.09% | 4.4천 |
|---|
| 2026.05.01 | ₩8,507 | ₩8,761 | ₩8,467 | ₩8,467 | -0.47% | 3.7천 |
|---|
| 2026.04.30 | ₩8,467 | ₩8,734 | ₩8,454 | ₩8,534 | +0.79% | 7.5천 |
|---|
| 2026.04.29 | ₩8,921 | ₩9,068 | ₩8,400 | ₩8,574 | -3.89% | 9.4천 |
|---|
| 2026.04.28 | ₩8,894 | ₩9,202 | ₩8,093 | ₩8,828 | -0.75% | 7.4천 |
|---|
| 2026.04.27 | ₩8,935 | ₩9,322 | ₩8,654 | ₩9,255 | +3.59% | 1.6만 |
|---|
| 2026.04.24 | ₩8,427 | ₩8,908 | ₩8,187 | ₩8,908 | +5.71% | 2.9만 |
|---|
| 2026.04.23 | ₩8,040 | ₩8,400 | ₩7,546 | ₩8,320 | +3.49% | 1.3만 |
|---|
| 2026.04.22 | ₩7,773 | ₩8,066 | ₩7,452 | ₩8,066 | +3.78% | 8.1천 |
|---|
| 2026.04.21 | ₩7,612 | ₩7,746 | ₩7,412 | ₩7,532 | -1.05% | 1.8만 |
|---|
| 2026.04.20 | ₩6,811 | ₩7,839 | ₩6,811 | ₩7,839 | +15.10% | 2.3만 |
|---|
| 2026.04.17 | ₩7,466 | ₩7,599 | ₩7,092 | ₩7,265 | -2.68% | 1.7만 |
|---|
| 2026.04.16 | ₩7,065 | ₩7,359 | ₩7,011 | ₩7,305 | +3.40% | 1.8만 |
|---|
| 2026.04.15 | ₩6,691 | ₩7,051 | ₩6,611 | ₩6,998 | +4.59% | 1.3만 |
|---|
| 2026.04.14 | ₩7,345 | ₩7,693 | ₩6,945 | ₩6,998 | -4.73% | 8.9만 |
|---|
| 2026.04.13 | ₩6,277 | ₩7,479 | ₩6,277 | ₩7,225 | +15.11% | 3.3만 |
|---|
| 2026.04.10 | ₩6,544 | ₩6,811 | ₩6,277 | ₩6,410 | -2.04% | 8.9천 |
|---|
| 2026.04.09 | ₩6,678 | ₩7,212 | ₩6,544 | ₩6,544 | -2.00% | 9.4천 |
|---|
| 2026.04.08 | ₩6,410 | ₩7,212 | ₩6,410 | ₩7,212 | +12.50% | 1.9만 |
|---|
| 2026.04.07 | ₩6,544 | ₩6,945 | ₩6,143 | ₩6,410 | -2.04% | 3.1만 |
|---|
| 2026.04.06 | ₩5,876 | ₩7,078 | ₩5,743 | ₩6,544 | +11.36% | 4.2만 |
|---|
| 2026.04.02 | ₩5,075 | ₩6,143 | ₩5,075 | ₩6,010 | +18.42% | 2.1만 |
|---|
| 2026.04.01 | ₩4,941 | ₩5,609 | ₩4,808 | ₩5,208 | +5.41% | 1.8만 |
|---|
| 2026.03.31 | ₩6,410 | ₩6,410 | ₩4,541 | ₩4,941 | -22.92% | 6.9만 |
|---|
| 2026.03.30 | ₩6,010 | ₩6,678 | ₩5,743 | ₩6,277 | +4.44% | 2만 |
|---|
| 2026.03.27 | ₩7,212 | ₩7,212 | ₩6,010 | ₩6,277 | -12.96% | 3.7만 |
|---|
| 2026.03.26 | ₩8,147 | ₩8,147 | ₩6,678 | ₩7,212 | -11.48% | 5만 |
|---|
| 2026.03.25 | ₩7,479 | ₩8,414 | ₩7,212 | ₩8,013 | +7.14% | 4만 |
|---|
| 2026.03.24 | ₩6,945 | ₩7,746 | ₩6,811 | ₩7,212 | +3.85% | 2.3만 |
|---|
| 2026.03.23 | ₩6,410 | ₩7,212 | ₩6,277 | ₩6,945 | +8.33% | 4.2만 |
|---|
| 2026.03.20 | ₩6,010 | ₩6,544 | ₩5,876 | ₩6,544 | +8.89% | 5.1만 |
|---|
| 2026.03.19 | ₩6,410 | ₩6,410 | ₩6,010 | ₩6,143 | -4.17% | 1.8만 |
|---|
| 2026.03.18 | ₩6,410 | ₩6,678 | ₩6,010 | ₩6,678 | +4.17% | 2.7만 |
|---|
| 2026.03.17 | ₩6,143 | ₩6,410 | ₩5,876 | ₩6,410 | +4.35% | 1.6만 |
|---|
| 2026.03.16 | ₩6,010 | ₩6,277 | ₩5,876 | ₩6,277 | +4.44% | 2.5만 |
|---|
| 2026.03.13 | ₩5,876 | ₩6,277 | ₩5,876 | ₩6,277 | +6.82% | 5.1만 |
|---|
| 2026.03.12 | ₩5,609 | ₩6,410 | ₩5,476 | ₩6,010 | +7.14% | 12.7만 |
|---|
| 2026.03.11 | ₩7,345 | ₩7,345 | ₩5,609 | ₩6,010 | -18.18% | 468.3만 |
|---|
| 2026.03.10 | ₩5,609 | ₩6,410 | ₩5,609 | ₩6,410 | +14.29% | 1.2만 |
|---|
| 2026.03.09 | ₩5,876 | ₩6,010 | ₩5,609 | ₩5,743 | -2.27% | 1.2만 |
|---|
| 2026.03.06 | ₩6,010 | ₩6,143 | ₩5,743 | ₩5,876 | -2.22% | 1.5만 |
|---|
| 2026.03.05 | ₩6,544 | ₩6,678 | ₩6,010 | ₩6,010 | -8.16% | 3.3만 |
|---|
| 2026.03.04 | ₩6,678 | ₩6,811 | ₩6,410 | ₩6,544 | -2.00% | 2만 |
|---|
| 2026.03.03 | ₩7,078 | ₩7,078 | ₩6,678 | ₩6,678 | -5.66% | 1.3만 |
|---|
| 2026.03.02 | ₩6,678 | ₩7,345 | ₩6,277 | ₩6,945 | +4.00% | 4.6만 |
|---|
| 2026.02.27 | ₩6,811 | ₩7,612 | ₩6,410 | ₩7,479 | +9.80% | 4.8만 |
|---|
| 2026.02.26 | ₩6,678 | ₩7,479 | ₩6,277 | ₩7,078 | +6.00% | 14.4만 |
|---|
| 2026.02.25 | ₩7,479 | ₩7,612 | ₩6,544 | ₩6,811 | -8.93% | 241.3만 |
|---|
| 2026.02.24 | ₩6,544 | ₩6,945 | ₩6,544 | ₩6,544 | 0.00% | 1만 |
|---|
| 2026.02.23 | ₩7,078 | ₩7,078 | ₩6,544 | ₩6,544 | -7.55% | 3.2천 |
|---|
| 2026.02.20 | ₩7,212 | ₩7,212 | ₩6,410 | ₩6,945 | -3.70% | 1.1만 |
|---|
| 2026.02.19 | ₩7,078 | ₩7,212 | ₩7,078 | ₩7,212 | +1.89% | 3.9천 |
|---|
| 2026.02.18 | ₩7,212 | ₩7,612 | ₩7,212 | ₩7,345 | +1.85% | 1.1천 |
|---|
| 2026.02.17 | ₩7,746 | ₩7,880 | ₩7,212 | ₩7,345 | -5.17% | 5.4천 |
|---|
| 2026.02.13 | ₩7,479 | ₩7,746 | ₩7,345 | ₩7,479 | 0.00% | 3.4천 |
|---|
| 2026.02.12 | ₩7,746 | ₩7,880 | ₩7,479 | ₩7,746 | 0.00% | 4.4천 |
|---|
| 2026.02.11 | ₩7,612 | ₩8,013 | ₩7,612 | ₩7,612 | 0.00% | 3.1천 |
|---|
| 2026.02.10 | ₩7,479 | ₩8,013 | ₩7,479 | ₩7,479 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩7,880 | ₩7,880 | ₩7,345 | ₩7,479 | -5.08% | 3천 |
|---|
| 2026.02.06 | ₩7,880 | ₩8,681 | ₩7,479 | ₩7,746 | -1.69% | 1.2만 |
|---|
| 2026.02.05 | ₩8,280 | ₩8,280 | ₩7,345 | ₩7,345 | -11.29% | 1.2만 |
|---|
| 2026.02.04 | ₩8,147 | ₩8,681 | ₩8,147 | ₩8,280 | +1.64% | 3.6천 |
|---|
| 2026.02.03 | ₩8,414 | ₩8,948 | ₩8,414 | ₩8,414 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩8,814 | ₩9,081 | ₩8,280 | ₩8,948 | +1.52% | 2.4천 |
|---|
| 2026.01.30 | ₩8,814 | ₩9,215 | ₩8,814 | ₩8,948 | +1.52% | 2.6천 |
|---|
| 2026.01.29 | ₩9,081 | ₩9,349 | ₩8,948 | ₩9,215 | +1.47% | 760 |
|---|
| 2026.01.28 | ₩9,081 | ₩9,482 | ₩8,814 | ₩9,215 | +1.47% | 6.8천 |
|---|
| 2026.01.27 | ₩9,349 | ₩9,482 | ₩9,215 | ₩9,215 | -1.43% | 1.1천 |
|---|
| 2026.01.26 | ₩9,215 | ₩9,616 | ₩9,215 | ₩9,482 | +2.90% | 2천 |
|---|
| 2026.01.23 | ₩9,215 | ₩9,616 | ₩9,215 | ₩9,616 | +4.35% | 520 |
|---|
| 2026.01.22 | ₩9,616 | ₩9,616 | ₩9,215 | ₩9,616 | 0.00% | 3.7천 |
|---|
| 2026.01.21 | ₩9,081 | ₩9,749 | ₩9,081 | ₩9,482 | +4.41% | 5.4천 |
|---|
| 2026.01.20 | ₩9,215 | ₩9,749 | ₩9,081 | ₩9,482 | +2.90% | 5.3천 |
|---|
| 2026.01.16 | ₩9,749 | ₩9,749 | ₩9,349 | ₩9,749 | 0.00% | 3천 |
|---|
| 2026.01.15 | ₩9,081 | ₩9,749 | ₩8,814 | ₩9,616 | +5.88% | 5.3천 |
|---|
| 2026.01.14 | ₩9,081 | ₩9,482 | ₩8,948 | ₩9,215 | +1.47% | 7.2천 |
|---|
| 2026.01.13 | ₩8,414 | ₩9,081 | ₩8,280 | ₩8,948 | +6.35% | 2만 |
|---|
| 2026.01.12 | ₩8,681 | ₩8,681 | ₩8,280 | ₩8,547 | -1.54% | 2.7천 |
|---|
| 2026.01.09 | ₩8,013 | ₩8,681 | ₩8,013 | ₩8,547 | +6.67% | 1만 |
|---|
| 2026.01.08 | ₩8,414 | ₩8,414 | ₩8,013 | ₩8,147 | -3.17% | 8.5천 |
|---|
| 2026.01.07 | ₩7,746 | ₩8,547 | ₩7,746 | ₩8,280 | +6.90% | 7.7천 |
|---|
| 2026.01.06 | ₩7,746 | ₩8,280 | ₩7,746 | ₩8,013 | +3.45% | 4.9천 |
|---|
| 2026.01.05 | ₩7,746 | ₩7,880 | ₩7,345 | ₩7,746 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩7,078 | ₩7,746 | ₩7,078 | ₩7,746 | +9.43% | 1.2만 |
|---|
| 2025.12.31 | ₩7,479 | ₩7,880 | ₩7,078 | ₩7,078 | -5.36% | 1.2만 |
|---|
| 2025.12.30 | ₩7,078 | ₩7,746 | ₩7,078 | ₩7,479 | +5.66% | 1.5만 |
|---|
| 2025.12.29 | ₩7,612 | ₩7,612 | ₩7,078 | ₩7,345 | -3.51% | 2.3만 |
|---|
| 2025.12.26 | ₩7,880 | ₩8,547 | ₩7,479 | ₩7,880 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩7,880 | ₩8,547 | ₩7,880 | ₩8,147 | +3.39% | 1.1만 |
|---|
| 2025.12.23 | ₩8,681 | ₩8,814 | ₩7,880 | ₩8,013 | -7.69% | 2.1만 |
|---|
| 2025.12.22 | ₩7,880 | ₩9,349 | ₩7,880 | ₩8,681 | +10.17% | 6.4만 |
|---|
| 2025.12.19 | ₩7,746 | ₩8,547 | ₩7,746 | ₩8,147 | +5.17% | 1.1만 |
|---|
| 2025.12.18 | ₩8,013 | ₩8,280 | ₩8,013 | ₩8,013 | 0.00% | 3.2천 |
|---|
| 2025.12.17 | ₩8,013 | ₩8,280 | ₩7,880 | ₩8,013 | 0.00% | 5.7천 |
|---|
| 2025.12.16 | ₩8,013 | ₩8,547 | ₩8,013 | ₩8,013 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩8,681 | ₩8,814 | ₩8,013 | ₩8,280 | -4.62% | 6.1천 |
|---|
| 2025.12.12 | ₩9,349 | ₩9,349 | ₩8,547 | ₩8,681 | -7.14% | 1.4만 |
|---|
| 2025.12.11 | ₩8,547 | ₩9,215 | ₩8,280 | ₩9,215 | +7.81% | 1.6만 |
|---|
| 2025.12.10 | ₩8,814 | ₩9,749 | ₩8,280 | ₩8,414 | -4.55% | 10.6만 |
|---|
| 2025.12.09 | ₩9,081 | ₩9,081 | ₩8,280 | ₩8,681 | -4.41% | 5.1천 |
|---|
| 2025.12.08 | ₩9,081 | ₩9,349 | ₩8,681 | ₩9,081 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩8,547 | ₩9,081 | ₩8,013 | ₩8,681 | +1.56% | 2.3만 |
|---|
| 2025.12.04 | ₩8,013 | ₩8,681 | ₩7,880 | ₩8,013 | 0.00% | 9.4천 |
|---|
| 2025.12.03 | ₩8,280 | ₩8,414 | ₩7,880 | ₩8,147 | -1.61% | 3천 |
|---|
| 2025.12.02 | ₩7,880 | ₩8,414 | ₩7,746 | ₩8,147 | +3.39% | 1.7만 |
|---|
| 2025.12.01 | ₩8,013 | ₩8,547 | ₩7,746 | ₩8,147 | +1.67% | 2.9만 |
|---|
| 2025.11.28 | ₩8,414 | ₩9,215 | ₩8,013 | ₩8,013 | -4.76% | 1.8천 |
|---|
| 2025.11.26 | ₩8,147 | ₩8,547 | ₩8,147 | ₩8,280 | +1.64% | 2.7천 |
|---|
| 2025.11.25 | ₩7,746 | ₩8,414 | ₩7,612 | ₩8,414 | +8.62% | 2.5천 |
|---|
| 2025.11.24 | ₩7,880 | ₩8,013 | ₩7,612 | ₩8,013 | +1.69% | 2.7천 |
|---|
| 2025.11.21 | ₩7,746 | ₩7,880 | ₩7,345 | ₩7,880 | +1.72% | 1.6만 |
|---|
| 2025.11.20 | ₩7,880 | ₩8,280 | ₩7,612 | ₩7,746 | -1.69% | 8.8천 |
|---|
| 2025.11.19 | ₩8,547 | ₩8,547 | ₩7,746 | ₩8,147 | -4.69% | 1.5만 |
|---|
| 2025.11.18 | ₩8,147 | ₩8,547 | ₩7,746 | ₩8,547 | +4.92% | 9.9천 |
|---|
| 2025.11.17 | ₩8,948 | ₩9,081 | ₩7,479 | ₩8,013 | -10.45% | 2.6만 |
|---|
| 2025.11.14 | ₩8,814 | ₩9,081 | ₩8,280 | ₩9,081 | +3.03% | 1.7만 |
|---|
| 2025.11.13 | ₩10,283 | ₩10,283 | ₩8,814 | ₩9,081 | -11.69% | 2.3만 |
|---|
| 2025.11.12 | ₩10,016 | ₩10,283 | ₩9,883 | ₩10,150 | +1.33% | 5.6천 |
|---|
| 2025.11.11 | ₩10,684 | ₩10,684 | ₩9,749 | ₩10,016 | -6.25% | 2만 |
|---|
| 2025.11.10 | ₩10,684 | ₩10,951 | ₩10,417 | ₩10,818 | +1.25% | 5.7천 |
|---|
| 2025.11.07 | ₩10,283 | ₩10,684 | ₩10,016 | ₩10,417 | +1.30% | 2.1만 |
|---|
| 2025.11.06 | ₩10,951 | ₩11,085 | ₩10,016 | ₩10,818 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩11,218 | ₩11,886 | ₩10,818 | ₩11,218 | 0.00% | 10.4만 |
|---|
| 2025.11.04 | ₩11,485 | ₩11,619 | ₩10,417 | ₩10,551 | -8.14% | 4.9만 |
|---|
| 2025.11.03 | ₩11,218 | ₩12,954 | ₩11,218 | ₩11,752 | +4.76% | 5.2만 |
|---|
| 2025.10.31 | ₩11,485 | ₩14,424 | ₩11,218 | ₩12,020 | +4.65% | 16.9만 |
|---|
| 2025.10.30 | ₩12,287 | ₩14,824 | ₩11,886 | ₩13,088 | +6.52% | 178.6만 |
|---|
| 2025.10.29 | ₩10,684 | ₩12,687 | ₩10,417 | ₩11,218 | +5.00% | 91.2만 |
|---|
| 2025.10.28 | ₩10,951 | ₩10,951 | ₩10,417 | ₩10,551 | -3.66% | 4.8천 |
|---|
| 2025.10.27 | ₩10,551 | ₩10,684 | ₩10,283 | ₩10,551 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩10,417 | ₩10,551 | ₩10,016 | ₩10,417 | 0.00% | 4.4천 |
|---|
| 2025.10.23 | ₩9,883 | ₩10,417 | ₩9,883 | ₩10,283 | +4.05% | 3.7천 |
|---|
| 2025.10.22 | ₩9,749 | ₩10,016 | ₩9,482 | ₩10,016 | +2.74% | 4.3천 |
|---|
| 2025.10.21 | ₩10,283 | ₩10,417 | ₩9,749 | ₩9,883 | -3.90% | 8.5천 |
|---|
| 2025.10.20 | ₩9,883 | ₩10,283 | ₩9,482 | ₩10,016 | +1.35% | 1.2만 |
|---|
| 2025.10.17 | ₩9,616 | ₩10,283 | ₩9,482 | ₩9,616 | 0.00% | 9.7천 |
|---|
| 2025.10.16 | ₩10,551 | ₩10,684 | ₩9,616 | ₩9,749 | -7.59% | 3만 |
|---|
| 2025.10.15 | ₩10,818 | ₩14,691 | ₩10,417 | ₩10,951 | +1.23% | 28만 |
|---|
| 2025.10.14 | ₩12,020 | ₩12,020 | ₩10,551 | ₩10,684 | -11.11% | 8.4천 |
|---|
| 2025.10.13 | ₩11,752 | ₩12,020 | ₩11,352 | ₩11,752 | 0.00% | 900 |
|---|
| 2025.10.10 | ₩11,752 | ₩12,153 | ₩11,619 | ₩11,619 | -1.14% | 2.6천 |
|---|