시장 데이터를 불러오는 중
전체 종목
넥스트래커 과거 주가
Nextpower Inc. - Common Stock · NXT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nextpower Inc. - Common Stock · NXT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,619 | ₩116,967 | ₩112,188 | ₩114,938 | -0.59% | 132.2만 |
| 2026.10.08 | ₩112,922 | ₩115,512 | ₩111,094 | ₩113,803 | +0.78% | 183.9만 |
| 2026.10.07 | ₩112,936 | ₩115,245 | ₩112,669 | ₩114,844 | +1.69% | 182.7만 |
| 2026.10.06 | ₩112,442 | ₩120,964 | ₩111,467 | ₩117,581 | +4.57% | 320.3만 |
| 2026.10.05 | ₩111,160 | ₩112,555 | ₩108,438 | ₩110,747 | -0.37% | 183.4만 |
| 2026.10.02 | ₩109,465 | ₩113,309 | ₩109,278 | ₩112,522 | +2.79% | 217.3만 |
| 2026.10.01 | ₩105,167 | ₩108,384 | ₩102,791 | ₩106,088 | +0.88% | 224.9만 |
| 2026.09.30 | ₩106,609 | ₩106,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,019 |
| -2.43% |
| 191.5만 |
| 2026.09.29 | ₩107,076 | ₩107,543 | ₩104,687 | ₩105,861 | -1.13% | 181.5만 |
|---|
| 2026.09.28 | ₩106,596 | ₩109,164 | ₩105,361 | ₩105,621 | -0.91% | 198.5만 |
|---|
| 2026.09.25 | ₩106,943 | ₩110,119 | ₩106,809 | ₩107,917 | +0.91% | 145.5만 |
|---|
| 2026.09.24 | ₩106,969 | ₩107,136 | ₩103,445 | ₩106,742 | -0.21% | 185.2만 |
|---|
| 2026.09.23 | ₩110,627 | ₩112,202 | ₩108,771 | ₩109,198 | -1.29% | 171.1만 |
|---|
| 2026.09.22 | ₩112,228 | ₩112,228 | ₩109,719 | ₩110,146 | -1.86% | 171.3만 |
|---|
| 2026.09.21 | ₩107,917 | ₩111,174 | ₩105,828 | ₩110,987 | +2.84% | 178.9만 |
|---|
| 2026.09.18 | ₩111,014 | ₩112,423 | ₩106,395 | ₩107,410 | -3.25% | 553.3만 |
|---|
| 2026.09.17 | ₩108,184 | ₩111,961 | ₩106,702 | ₩111,267 | +2.85% | 241.8만 |
|---|
| 2026.09.16 | ₩108,998 | ₩108,998 | ₩102,398 | ₩104,153 | -4.45% | 226.7만 |
|---|
| 2026.09.15 | ₩111,387 | ₩112,242 | ₩105,982 | ₩106,502 | -4.39% | 243.3만 |
|---|
| 2026.09.14 | ₩105,755 | ₩112,081 | ₩105,114 | ₩110,280 | +4.28% | 151.4만 |
|---|
| 2026.09.11 | ₩111,120 | ₩113,350 | ₩108,578 | ₩110,640 | -0.43% | 207.9만 |
|---|
| 2026.09.10 | ₩107,637 | ₩109,759 | ₩105,020 | ₩108,584 | +0.88% | 250.8만 |
|---|
| 2026.09.09 | ₩114,324 | ₩116,500 | ₩108,624 | ₩109,946 | -3.83% | 151만 |
|---|
| 2026.09.08 | ₩114,244 | ₩117,214 | ₩113,551 | ₩114,057 | -0.16% | 150.2만 |
|---|
| 2026.09.04 | ₩112,202 | ₩113,483 | ₩111,267 | ₩112,789 | +0.52% | 176.2만 |
|---|
| 2026.09.03 | ₩110,947 | ₩112,893 | ₩108,991 | ₩111,454 | +0.46% | 142.4만 |
|---|
| 2026.09.02 | ₩109,719 | ₩111,828 | ₩108,397 | ₩110,186 | +0.43% | 173.4만 |
|---|
| 2026.09.01 | ₩106,756 | ₩111,134 | ₩105,461 | ₩110,880 | +3.86% | 280.6만 |
|---|
| 2026.08.31 | ₩112,122 | ₩113,456 | ₩108,785 | ₩109,492 | -2.35% | 270.4만 |
|---|
| 2026.08.28 | ₩119,530 | ₩119,667 | ₩113,323 | ₩114,044 | -4.59% | 120.6만 |
|---|
| 2026.08.27 | ₩118,528 | ₩121,265 | ₩117,821 | ₩119,570 | +0.88% | 161.9만 |
|---|
| 2026.08.26 | ₩113,883 | ₩116,580 | ₩112,856 | ₩116,433 | +2.24% | 165.3만 |
|---|
| 2026.08.25 | ₩117,194 | ₩117,194 | ₩111,961 | ₩113,203 | -3.41% | 206.4만 |
|---|
| 2026.08.24 | ₩114,391 | ₩116,072 | ₩111,774 | ₩113,083 | -1.14% | 194만 |
|---|
| 2026.08.21 | ₩117,461 | ₩119,209 | ₩114,217 | ₩115,031 | -2.07% | 286.3만 |
|---|
| 2026.08.20 | ₩121,465 | ₩122,826 | ₩116,139 | ₩117,274 | -3.45% | 202만 |
|---|
| 2026.08.19 | ₩122,212 | ₩123,774 | ₩117,648 | ₩122,960 | +0.61% | 254.6만 |
|---|
| 2026.08.18 | ₩127,899 | ₩128,606 | ₩121,091 | ₩121,665 | -4.87% | 314.7만 |
|---|
| 2026.08.17 | ₩135,453 | ₩136,148 | ₩131,810 | ₩132,263 | -2.36% | 149.2만 |
|---|
| 2026.08.14 | ₩138,163 | ₩142,047 | ₩135,347 | ₩135,440 | -1.97% | 172.9만 |
|---|
| 2026.08.13 | ₩136,548 | ₩141,280 | ₩135,993 | ₩139,551 | +2.20% | 109.3만 |
|---|
| 2026.08.12 | ₩143,529 | ₩144,677 | ₩137,195 | ₩138,377 | -3.59% | 205.3만 |
|---|
| 2026.08.11 | ₩139,858 | ₩142,061 | ₩138,742 | ₩139,992 | +0.10% | 133.7만 |
|---|
| 2026.08.10 | ₩139,631 | ₩139,631 | ₩135,814 | ₩137,362 | -1.63% | 171.6만 |
|---|
| 2026.08.07 | ₩134,639 | ₩138,523 | ₩131,142 | ₩137,829 | +2.37% | 221.4만 |
|---|
| 2026.08.06 | ₩131,276 | ₩132,597 | ₩127,311 | ₩131,382 | +0.08% | 330.9만 |
|---|
| 2026.08.05 | ₩129,767 | ₩134,719 | ₩128,566 | ₩133,224 | +2.66% | 257.7만 |
|---|
| 2026.08.04 | ₩125,469 | ₩132,424 | ₩123,334 | ₩131,396 | +4.72% | 368.5만 |
|---|
| 2026.08.03 | ₩118,215 | ₩124,385 | ₩116,460 | ₩121,025 | +2.38% | 486만 |
|---|
| 2026.07.31 | ₩138,377 | ₩140,359 | ₩119,116 | ₩119,957 | -13.31% | 619.2만 |
|---|
| 2026.07.30 | ₩130,141 | ₩134,759 | ₩128,139 | ₩129,340 | -0.62% | 387.9만 |
|---|
| 2026.07.29 | ₩129,167 | ₩129,327 | ₩121,598 | ₩123,694 | -4.24% | 352.3만 |
|---|
| 2026.07.28 | ₩133,825 | ₩134,486 | ₩125,723 | ₩127,271 | -4.90% | 411.1만 |
|---|
| 2026.07.27 | ₩133,678 | ₩139,097 | ₩131,436 | ₩138,457 | +3.57% | 257.9만 |
|---|
| 2026.07.24 | ₩137,789 | ₩138,297 | ₩131,049 | ₩133,518 | -3.10% | 236.7만 |
|---|
| 2026.07.23 | ₩138,523 | ₩142,968 | ₩136,722 | ₩139,471 | +0.68% | 192.8만 |
|---|
| 2026.07.22 | ₩138,537 | ₩141,994 | ₩138,537 | ₩140,099 | +1.13% | 180.7만 |
|---|
| 2026.07.21 | ₩137,042 | ₩144,290 | ₩135,480 | ₩141,046 | +2.92% | 272.6만 |
|---|
| 2026.07.20 | ₩137,963 | ₩138,150 | ₩132,063 | ₩133,785 | -3.03% | 243.8만 |
|---|
| 2026.07.17 | ₩139,324 | ₩143,449 | ₩135,480 | ₩137,616 | -1.23% | 691.6만 |
|---|
| 2026.07.16 | ₩142,661 | ₩148,988 | ₩140,699 | ₩142,621 | -0.03% | 256.4만 |
|---|
| 2026.07.15 | ₩146,545 | ₩151,457 | ₩142,995 | ₩145,665 | -0.60% | 281.2만 |
|---|
| 2026.07.14 | ₩139,218 | ₩144,023 | ₩134,626 | ₩139,698 | +0.35% | 322.8만 |
|---|
| 2026.07.13 | ₩145,731 | ₩148,628 | ₩131,836 | ₩133,038 | -8.71% | 389.6만 |
|---|
| 2026.07.10 | ₩151,377 | ₩153,006 | ₩145,745 | ₩148,828 | -1.68% | 184.9만 |
|---|
| 2026.07.09 | ₩151,137 | ₩154,834 | ₩146,225 | ₩150,443 | -0.46% | 237.3만 |
|---|
| 2026.07.08 | ₩146,545 | ₩147,613 | ₩140,819 | ₩146,479 | -0.05% | 192.2만 |
|---|
| 2026.07.07 | ₩150,843 | ₩152,792 | ₩142,534 | ₩145,291 | -3.68% | 246.5만 |
|---|
| 2026.07.06 | ₩153,580 | ₩160,761 | ₩152,485 | ₩153,540 | -0.03% | 220.2만 |
|---|
| 2026.07.02 | ₩156,403 | ₩164,872 | ₩145,998 | ₩150,617 | -3.70% | 262.4만 |
|---|
| 2026.07.01 | ₩156,316 | ₩165,006 | ₩152,392 | ₩155,035 | -0.82% | 342.7만 |
|---|
| 2026.06.30 | ₩154,474 | ₩160,627 | ₩151,631 | ₩159,026 | +2.95% | 411.1만 |
|---|
| 2026.06.29 | ₩146,706 | ₩149,415 | ₩142,888 | ₩147,707 | +0.68% | 307만 |
|---|
| 2026.06.26 | ₩148,161 | ₩149,495 | ₩141,860 | ₩142,755 | -3.65% | 2719.8만 |
|---|
| 2026.06.25 | ₩155,729 | ₩158,059 | ₩144,836 | ₩151,070 | -2.99% | 262만 |
|---|
| 2026.06.24 | ₩160,160 | ₩165,272 | ₩154,167 | ₩155,729 | -2.77% | 233.2만 |
|---|
| 2026.06.23 | ₩163,737 | ₩168,049 | ₩160,414 | ₩161,028 | -1.65% | 184.8만 |
|---|
| 2026.06.22 | ₩171,239 | ₩173,508 | ₩166,861 | ₩172,280 | +0.61% | 171.2만 |
|---|
| 2026.06.18 | ₩169,617 | ₩169,617 | ₩158,864 | ₩168,049 | -0.92% | 406.9만 |
|---|
| 2026.06.17 | ₩169,037 | ₩173,094 | ₩164,012 | ₩164,592 | -2.63% | 203만 |
|---|
| 2026.06.16 | ₩167,809 | ₩173,161 | ₩166,180 | ₩167,675 | -0.08% | 166만 |
|---|
| 2026.06.15 | ₩168,156 | ₩168,863 | ₩160,174 | ₩167,955 | -0.12% | 198.8만 |
|---|
| 2026.06.12 | ₩163,924 | ₩170,812 | ₩160,868 | ₩162,683 | -0.76% | 245.7만 |
|---|
| 2026.06.11 | ₩153,273 | ₩160,507 | ₩149,215 | ₩159,746 | +4.22% | 241.3만 |
|---|
| 2026.06.10 | ₩158,011 | ₩160,160 | ₩146,545 | ₩149,429 | -5.43% | 340.2만 |
|---|
| 2026.06.09 | ₩170,985 | ₩171,946 | ₩152,176 | ₩159,199 | -6.89% | 282.1만 |
|---|
| 2026.06.08 | ₩180,823 | ₩181,259 | ₩165,539 | ₩167,715 | -7.25% | 208만 |
|---|
| 2026.06.05 | ₩194,484 | ₩195,332 | ₩173,675 | ₩175,617 | -9.70% | 232.6만 |
|---|
| 2026.06.04 | ₩192,502 | ₩203,454 | ₩186,549 | ₩200,644 | +4.23% | 141.6만 |
|---|
| 2026.06.03 | ₩201,632 | ₩206,264 | ₩192,021 | ₩195,505 | -3.04% | 246.1만 |
|---|
| 2026.06.02 | ₩194,077 | ₩204,528 | ₩192,155 | ₩203,180 | +4.69% | 155.1만 |
|---|
| 2026.06.01 | ₩202,606 | ₩204,221 | ₩188,858 | ₩193,570 | -4.46% | 250.8만 |
|---|
| 2026.05.29 | ₩208,172 | ₩217,743 | ₩197,694 | ₩208,760 | +0.28% | 443.7만 |
|---|
| 2026.05.28 | ₩180,195 | ₩185,414 | ₩175,924 | ₩183,092 | +1.61% | 140.8만 |
|---|
| 2026.05.27 | ₩173,682 | ₩183,672 | ₩169,944 | ₩181,236 | +4.35% | 183.4만 |
|---|
| 2026.05.26 | ₩180,422 | ₩182,291 | ₩170,852 | ₩175,136 | -2.93% | 236.9만 |
|---|
| 2026.05.22 | ₩162,543 | ₩175,056 | ₩156,690 | ₩174,189 | +7.16% | 280.3만 |
|---|
| 2026.05.21 | ₩166,153 | ₩167,995 | ₩159,427 | ₩161,535 | -2.78% | 330.6만 |
|---|
| 2026.05.20 | ₩170,431 | ₩171,012 | ₩163,369 | ₩167,408 | -1.77% | 197.8만 |
|---|
| 2026.05.19 | ₩173,094 | ₩176,378 | ₩164,522 | ₩169,677 | -1.97% | 267.6만 |
|---|
| 2026.05.18 | ₩195,632 | ₩195,632 | ₩175,257 | ₩179,501 | -8.25% | 255.3만 |
|---|
| 2026.05.15 | ₩185,921 | ₩196,560 | ₩178,327 | ₩192,595 | +3.59% | 286.6만 |
|---|
| 2026.05.14 | ₩180,048 | ₩192,368 | ₩164,712 | ₩190,540 | +5.83% | 315.5만 |
|---|
| 2026.05.13 | ₩199,189 | ₩209,267 | ₩178,674 | ₩182,024 | -8.62% | 606.9만 |
|---|
| 2026.05.12 | ₩170,585 | ₩170,585 | ₩160,254 | ₩167,341 | -1.90% | 568만 |
|---|
| 2026.05.11 | ₩168,796 | ₩179,288 | ₩166,474 | ₩168,529 | -0.16% | 315.6만 |
|---|
| 2026.05.08 | ₩165,259 | ₩169,544 | ₩164,178 | ₩168,062 | +1.70% | 169.5만 |
|---|
| 2026.05.07 | ₩170,131 | ₩175,190 | ₩161,148 | ₩161,322 | -5.18% | 178.5만 |
|---|
| 2026.05.06 | ₩166,727 | ₩170,011 | ₩161,615 | ₩168,289 | +0.94% | 184.8만 |
|---|
| 2026.05.05 | ₩159,453 | ₩167,795 | ₩158,118 | ₩164,632 | +3.25% | 126.9만 |
|---|
| 2026.05.04 | ₩159,306 | ₩162,303 | ₩150,937 | ₩156,076 | -2.03% | 134.2만 |
|---|
| 2026.05.01 | ₩158,839 | ₩164,565 | ₩157,784 | ₩160,080 | +0.78% | 115.7만 |
|---|
| 2026.04.30 | ₩155,489 | ₩160,914 | ₩153,500 | ₩159,012 | +2.27% | 139.3만 |
|---|
| 2026.04.29 | ₩158,492 | ₩158,492 | ₩150,630 | ₩152,525 | -3.76% | 117.7만 |
|---|
| 2026.04.28 | ₩161,962 | ₩163,390 | ₩151,591 | ₩155,555 | -3.96% | 169.5만 |
|---|
| 2026.04.27 | ₩163,457 | ₩166,179 | ₩156,022 | ₩163,617 | +0.10% | 182.7만 |
|---|
| 2026.04.24 | ₩168,069 | ₩170,852 | ₩159,680 | ₩162,056 | -3.58% | 146.3만 |
|---|
| 2026.04.23 | ₩158,091 | ₩172,173 | ₩155,715 | ₩165,993 | +5.00% | 287.1만 |
|---|
| 2026.04.22 | ₩147,253 | ₩159,279 | ₩147,133 | ₩155,088 | +5.32% | 178.8만 |
|---|
| 2026.04.21 | ₩142,928 | ₩147,600 | ₩142,328 | ₩144,223 | +0.91% | 132.4만 |
|---|
| 2026.04.20 | ₩146,572 | ₩148,694 | ₩141,553 | ₩142,141 | -3.02% | 135.1만 |
|---|
| 2026.04.17 | ₩144,156 | ₩149,789 | ₩140,819 | ₩148,681 | +3.14% | 293.9만 |
|---|
| 2026.04.16 | ₩146,913 | ₩147,053 | ₩138,457 | ₩142,595 | -2.94% | 200.8만 |
|---|
| 2026.04.15 | ₩155,435 | ₩161,335 | ₩145,237 | ₩146,986 | -5.44% | 242만 |
|---|
| 2026.04.14 | ₩150,937 | ₩153,967 | ₩146,385 | ₩153,393 | +1.63% | 183.6만 |
|---|
| 2026.04.13 | ₩157,344 | ₩157,818 | ₩148,121 | ₩148,895 | -5.37% | 159.9만 |
|---|
| 2026.04.10 | ₩151,618 | ₩160,000 | ₩150,743 | ₩157,464 | +3.86% | 135.7만 |
|---|
| 2026.04.09 | ₩155,342 | ₩158,105 | ₩150,003 | ₩151,618 | -2.40% | 132.8만 |
|---|
| 2026.04.08 | ₩155,796 | ₩161,475 | ₩153,179 | ₩155,382 | -0.27% | 205.5만 |
|---|
| 2026.04.07 | ₩144,223 | ₩146,485 | ₩141,240 | ₩145,731 | +1.05% | 172.7만 |
|---|
| 2026.04.06 | ₩150,323 | ₩152,125 | ₩142,955 | ₩144,236 | -4.05% | 150.9만 |
|---|
| 2026.04.02 | ₩152,205 | ₩159,399 | ₩150,510 | ₩150,937 | -0.83% | 194.6만 |
|---|
| 2026.04.01 | ₩163,404 | ₩167,101 | ₩160,454 | ₩160,681 | -1.67% | 181만 |
|---|
| 2026.03.31 | ₩151,124 | ₩161,188 | ₩148,908 | ₩160,908 | +6.47% | 210.4만 |
|---|
| 2026.03.30 | ₩161,922 | ₩162,643 | ₩149,375 | ₩150,176 | -7.25% | 213.8만 |
|---|
| 2026.03.27 | ₩156,703 | ₩163,884 | ₩156,351 | ₩160,214 | +2.24% | 169.3만 |
|---|
| 2026.03.26 | ₩169,971 | ₩172,147 | ₩159,346 | ₩159,973 | -5.88% | 161.8만 |
|---|
| 2026.03.25 | ₩168,689 | ₩175,817 | ₩167,702 | ₩174,082 | +3.20% | 206.3만 |
|---|
| 2026.03.24 | ₩155,635 | ₩166,928 | ₩155,435 | ₩166,661 | +7.08% | 216.3만 |
|---|
| 2026.03.23 | ₩153,873 | ₩161,522 | ₩152,712 | ₩156,049 | +1.41% | 156.7만 |
|---|
| 2026.03.20 | ₩157,277 | ₩159,746 | ₩150,003 | ₩152,685 | -2.92% | 357.3만 |
|---|
| 2026.03.19 | ₩152,539 | ₩158,759 | ₩149,497 | ₩158,492 | +3.90% | 105.6만 |
|---|
| 2026.03.18 | ₩162,576 | ₩164,178 | ₩153,780 | ₩154,007 | -5.27% | 173.8만 |
|---|
| 2026.03.17 | ₩159,880 | ₩163,350 | ₩157,998 | ₩162,630 | +1.72% | 152.9만 |
|---|
| 2026.03.16 | ₩162,082 | ₩164,498 | ₩156,636 | ₩157,624 | -2.75% | 148.9만 |
|---|
| 2026.03.13 | ₩156,717 | ₩161,495 | ₩154,808 | ₩159,693 | +1.90% | 194.2만 |
|---|
| 2026.03.12 | ₩151,324 | ₩155,762 | ₩150,884 | ₩154,701 | +2.23% | 165.7만 |
|---|
| 2026.03.11 | ₩154,287 | ₩158,585 | ₩151,724 | ₩155,755 | +0.95% | 163.1만 |
|---|
| 2026.03.10 | ₩146,519 | ₩153,820 | ₩146,085 | ₩151,805 | +3.61% | 285.9만 |
|---|
| 2026.03.09 | ₩133,985 | ₩144,744 | ₩132,717 | ₩144,330 | +7.72% | 217만 |
|---|
| 2026.03.06 | ₩133,718 | ₩136,655 | ₩132,242 | ₩135,387 | +1.25% | 134.1만 |
|---|
| 2026.03.05 | ₩135,894 | ₩138,243 | ₩133,892 | ₩138,023 | +1.57% | 208.5만 |
|---|
| 2026.03.04 | ₩134,866 | ₩139,164 | ₩133,738 | ₩138,657 | +2.81% | 222.4만 |
|---|
| 2026.03.03 | ₩132,677 | ₩135,367 | ₩130,088 | ₩135,026 | +1.77% | 136.4만 |
|---|
| 2026.03.02 | ₩134,079 | ₩140,032 | ₩133,745 | ₩138,443 | +3.26% | 134.5만 |
|---|
| 2026.02.27 | ₩138,804 | ₩141,640 | ₩135,026 | ₩140,285 | +1.07% | 234.2만 |
|---|
| 2026.02.26 | ₩152,085 | ₩153,046 | ₩139,498 | ₩142,635 | -6.21% | 290.7만 |
|---|
| 2026.02.25 | ₩163,511 | ₩164,178 | ₩155,195 | ₩155,515 | -4.89% | 160.4만 |
|---|
| 2026.02.24 | ₩152,752 | ₩162,176 | ₩149,976 | ₩160,948 | +5.37% | 144.7만 |
|---|
| 2026.02.23 | ₩158,625 | ₩160,160 | ₩152,499 | ₩156,156 | -1.56% | 116.8만 |
|---|
| 2026.02.20 | ₩155,395 | ₩161,095 | ₩154,007 | ₩159,293 | +2.51% | 127.7만 |
|---|
| 2026.02.19 | ₩163,871 | ₩164,592 | ₩154,848 | ₩154,901 | -5.47% | 194.1만 |
|---|
| 2026.02.18 | ₩164,178 | ₩171,853 | ₩161,678 | ₩166,167 | +1.21% | 249.4만 |
|---|
| 2026.02.17 | ₩155,502 | ₩164,739 | ₩152,485 | ₩163,631 | +5.23% | 187.4만 |
|---|
| 2026.02.13 | ₩151,124 | ₩158,665 | ₩149,442 | ₩155,422 | +2.84% | 151.9만 |
|---|
| 2026.02.12 | ₩161,522 | ₩162,670 | ₩150,211 | ₩152,485 | -5.59% | 224.1만 |
|---|
| 2026.02.11 | ₩162,456 | ₩163,631 | ₩152,832 | ₩160,040 | -1.49% | 192.6만 |
|---|
| 2026.02.10 | ₩164,445 | ₩165,313 | ₩156,837 | ₩157,424 | -4.27% | 217.9만 |
|---|
| 2026.02.09 | ₩162,590 | ₩166,307 | ₩160,307 | ₩162,670 | +0.05% | 161만 |
|---|
| 2026.02.06 | ₩158,051 | ₩162,256 | ₩155,889 | ₩162,002 | +2.50% | 188.8만 |
|---|
| 2026.02.05 | ₩153,139 | ₩156,435 | ₩146,959 | ₩152,752 | -0.25% | 183.7만 |
|---|
| 2026.02.04 | ₩163,217 | ₩166,714 | ₩148,828 | ₩155,796 | -4.55% | 241만 |
|---|
| 2026.02.03 | ₩155,462 | ₩162,670 | ₩153,193 | ₩159,973 | +2.90% | 189만 |
|---|
| 2026.02.02 | ₩153,500 | ₩159,573 | ₩151,618 | ₩154,301 | +0.52% | 203.4만 |
|---|
| 2026.01.30 | ₩158,265 | ₩166,549 | ₩154,501 | ₩156,289 | -1.25% | 268.3만 |
|---|
| 2026.01.29 | ₩160,027 | ₩161,989 | ₩150,964 | ₩161,615 | +0.99% | 354.4만 |
|---|
| 2026.01.28 | ₩164,138 | ₩175,637 | ₩153,964 | ₩160,134 | -2.44% | 626.6만 |
|---|
| 2026.01.27 | ₩143,689 | ₩144,603 | ₩139,338 | ₩141,367 | -1.62% | 355.2만 |
|---|
| 2026.01.26 | ₩139,805 | ₩144,290 | ₩137,482 | ₩143,195 | +2.43% | 164.9만 |
|---|
| 2026.01.23 | ₩140,606 | ₩142,608 | ₩137,562 | ₩140,152 | -0.32% | 223.2만 |
|---|
| 2026.01.22 | ₩140,926 | ₩141,754 | ₩136,054 | ₩140,392 | -0.38% | 194.9만 |
|---|
| 2026.01.21 | ₩130,875 | ₩135,057 | ₩129,634 | ₩133,905 | +2.32% | 190.3만 |
|---|
| 2026.01.20 | ₩125,670 | ₩129,981 | ₩123,414 | ₩128,513 | +2.26% | 164.6만 |
|---|
| 2026.01.16 | ₩132,357 | ₩134,466 | ₩128,539 | ₩128,619 | -2.82% | 316.3만 |
|---|
| 2026.01.15 | ₩129,127 | ₩134,733 | ₩129,127 | ₩131,676 | +1.97% | 166.7만 |
|---|
| 2026.01.14 | ₩133,238 | ₩133,972 | ₩126,057 | ₩126,417 | -5.12% | 211만 |
|---|
| 2026.01.13 | ₩133,525 | ₩136,294 | ₩129,954 | ₩133,798 | +0.20% | 189.2만 |
|---|
| 2026.01.12 | ₩121,865 | ₩133,371 | ₩120,824 | ₩132,250 | +8.52% | 248만 |
|---|
| 2026.01.09 | ₩120,104 | ₩122,159 | ₩118,442 | ₩121,692 | +1.32% | 97.5만 |
|---|
| 2026.01.08 | ₩117,981 | ₩122,453 | ₩117,527 | ₩119,089 | +0.94% | 104.1만 |
|---|
| 2026.01.07 | ₩123,988 | ₩124,735 | ₩117,047 | ₩118,542 | -4.39% | 157만 |
|---|
| 2026.01.06 | ₩122,479 | ₩124,428 | ₩117,995 | ₩122,146 | -0.27% | 148.1만 |
|---|
| 2026.01.05 | ₩126,978 | ₩126,978 | ₩114,951 | ₩119,596 | -5.81% | 165.1만 |
|---|
| 2026.01.02 | ₩117,501 | ₩124,241 | ₩117,501 | ₩123,841 | +5.40% | 126만 |
|---|
| 2025.12.31 | ₩116,793 | ₩118,368 | ₩115,645 | ₩116,273 | -0.45% | 103.7만 |
|---|
| 2025.12.30 | ₩120,651 | ₩121,465 | ₩116,019 | ₩116,179 | -3.71% | 118.9만 |
|---|
| 2025.12.29 | ₩120,384 | ₩124,001 | ₩119,730 | ₩120,411 | +0.02% | 98.2만 |
|---|
| 2025.12.26 | ₩121,759 | ₩122,006 | ₩119,488 | ₩121,785 | +0.02% | 76.5만 |
|---|
| 2025.12.24 | ₩121,598 | ₩122,232 | ₩119,169 | ₩121,679 | +0.07% | 61.3만 |
|---|
| 2025.12.23 | ₩121,438 | ₩122,786 | ₩118,809 | ₩121,518 | +0.07% | 183.2만 |
|---|
| 2025.12.22 | ₩120,250 | ₩127,458 | ₩119,049 | ₩123,320 | +2.55% | 262.1만 |
|---|
| 2025.12.19 | ₩116,847 | ₩121,185 | ₩116,753 | ₩118,395 | +1.33% | 332.1만 |
|---|
| 2025.12.18 | ₩117,714 | ₩122,252 | ₩115,165 | ₩116,646 | -0.91% | 173.4만 |
|---|
| 2025.12.17 | ₩117,607 | ₩119,463 | ₩112,936 | ₩114,564 | -2.59% | 203.7만 |
|---|
| 2025.12.16 | ₩116,153 | ₩117,941 | ₩113,870 | ₩117,461 | +1.13% | 179.7만 |
|---|
| 2025.12.15 | ₩117,594 | ₩117,674 | ₩113,697 | ₩116,339 | -1.07% | 151.9만 |
|---|
| 2025.12.12 | ₩124,708 | ₩124,809 | ₩113,563 | ₩115,792 | -7.15% | 283.5만 |
|---|
| 2025.12.11 | ₩117,060 | ₩124,882 | ₩113,323 | ₩124,708 | +6.53% | 212.8만 |
|---|
| 2025.12.10 | ₩118,048 | ₩122,066 | ₩113,336 | ₩119,316 | +1.07% | 300.9만 |
|---|
| 2025.12.09 | ₩119,329 | ₩120,184 | ₩116,379 | ₩118,235 | -0.92% | 127.6만 |
|---|
| 2025.12.08 | ₩120,130 | ₩121,091 | ₩115,565 | ₩119,730 | -0.33% | 151.9만 |
|---|
| 2025.12.05 | ₩121,225 | ₩124,135 | ₩119,154 | ₩120,911 | -0.26% | 185.5만 |
|---|
| 2025.12.04 | ₩116,166 | ₩122,786 | ₩115,205 | ₩120,998 | +4.16% | 158.9만 |
|---|
| 2025.12.03 | ₩115,592 | ₩116,526 | ₩111,457 | ₩115,966 | +0.32% | 161.6만 |
|---|
| 2025.12.02 | ₩118,035 | ₩120,531 | ₩114,444 | ₩115,592 | -2.07% | 156.2만 |
|---|
| 2025.12.01 | ₩119,236 | ₩120,063 | ₩115,157 | ₩116,713 | -2.12% | 167.6만 |
|---|
| 2025.11.28 | ₩120,704 | ₩122,640 | ₩118,929 | ₩122,293 | +1.32% | 76.7만 |
|---|
| 2025.11.26 | ₩121,465 | ₩122,800 | ₩118,996 | ₩121,025 | -0.36% | 118.5만 |
|---|
| 2025.11.25 | ₩115,966 | ₩121,332 | ₩112,148 | ₩120,210 | +3.66% | 158.2만 |
|---|
| 2025.11.24 | ₩114,097 | ₩118,181 | ₩113,710 | ₩115,939 | +1.61% | 178.5만 |
|---|
| 2025.11.21 | ₩113,790 | ₩117,047 | ₩111,347 | ₩116,299 | +2.21% | 181.3만 |
|---|
| 2025.11.20 | ₩123,454 | ₩124,708 | ₩113,216 | ₩114,551 | -7.21% | 250.8만 |
|---|
| 2025.11.19 | ₩120,864 | ₩122,586 | ₩118,996 | ₩119,650 | -1.00% | 173.7만 |
|---|
| 2025.11.18 | ₩117,300 | ₩124,682 | ₩116,433 | ₩120,864 | +3.04% | 228만 |
|---|
| 2025.11.17 | ₩123,734 | ₩126,070 | ₩118,589 | ₩119,329 | -3.56% | 247.4만 |
|---|
| 2025.11.14 | ₩112,482 | ₩127,425 | ₩110,867 | ₩125,136 | +11.25% | 362.5만 |
|---|
| 2025.11.13 | ₩127,391 | ₩128,339 | ₩115,218 | ₩117,581 | -7.70% | 368.7만 |
|---|
| 2025.11.12 | ₩140,472 | ₩141,340 | ₩124,201 | ₩128,813 | -8.30% | 488.2만 |
|---|
| 2025.11.11 | ₩141,113 | ₩142,741 | ₩137,776 | ₩141,260 | +0.10% | 158.7만 |
|---|
| 2025.11.10 | ₩145,411 | ₩146,158 | ₩141,367 | ₩143,395 | -1.39% | 173.7만 |
|---|
| 2025.11.07 | ₩134,679 | ₩139,765 | ₩129,354 | ₩139,658 | +3.70% | 232.8만 |
|---|
| 2025.11.06 | ₩148,735 | ₩150,136 | ₩140,632 | ₩142,207 | -4.39% | 253.6만 |
|---|
| 2025.11.05 | ₩135,680 | ₩150,483 | ₩135,680 | ₩149,282 | +10.02% | 368.9만 |
|---|
| 2025.11.04 | ₩128,926 | ₩134,552 | ₩127,138 | ₩133,224 | +3.33% | 204.1만 |
|---|
| 2025.11.03 | ₩138,991 | ₩142,689 | ₩135,347 | ₩135,480 | -2.53% | 209.2만 |
|---|
| 2025.10.31 | ₩132,477 | ₩135,961 | ₩130,622 | ₩135,106 | +1.98% | 163.3만 |
|---|
| 2025.10.30 | ₩132,877 | ₩135,307 | ₩130,955 | ₩132,303 | -0.43% | 178.8만 |
|---|
| 2025.10.29 | ₩131,943 | ₩139,364 | ₩129,474 | ₩137,042 | +3.86% | 228.7만 |
|---|
| 2025.10.28 | ₩133,451 | ₩133,625 | ₩128,272 | ₩129,474 | -2.98% | 245.9만 |
|---|
| 2025.10.27 | ₩132,717 | ₩135,053 | ₩127,752 | ₩131,543 | -0.89% | 489.3만 |
|---|
| 2025.10.24 | ₩133,865 | ₩136,121 | ₩127,965 | ₩131,182 | -2.00% | 518.4만 |
|---|
| 2025.10.23 | ₩117,047 | ₩120,798 | ₩116,339 | ₩120,637 | +3.07% | 371.8만 |
|---|
| 2025.10.22 | ₩115,512 | ₩117,848 | ₩113,590 | ₩116,860 | +1.17% | 263.7만 |
|---|
| 2025.10.21 | ₩122,800 | ₩123,194 | ₩117,194 | ₩119,730 | -2.50% | 240만 |
|---|
| 2025.10.20 | ₩117,381 | ₩119,663 | ₩116,993 | ₩118,555 | +1.00% | 201.3만 |
|---|
| 2025.10.17 | ₩114,658 | ₩116,993 | ₩113,750 | ₩116,206 | +1.35% | 250.8만 |
|---|
| 2025.10.16 | ₩125,269 | ₩125,336 | ₩115,659 | ₩116,900 | -6.68% | 353.5만 |
|---|
| 2025.10.15 | ₩118,942 | ₩124,803 | ₩117,981 | ₩124,295 | +4.50% | 325.6만 |
|---|
| 2025.10.14 | ₩113,910 | ₩117,327 | ₩110,573 | ₩116,059 | +1.89% | 229.2만 |
|---|
| 2025.10.13 | ₩113,790 | ₩116,833 | ₩112,388 | ₩116,072 | +2.01% | 208.9만 |
|---|
| 2025.10.10 | ₩114,357 | ₩115,312 | ₩108,524 | ₩110,520 | -3.36% | 272.7만 |
|---|