시장 데이터를 불러오는 중
전체 종목
Nexentis Technologies Inc. - Common Stock 과거 주가
Nexentis Technologies Inc. - Common Stock · NXTS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexentis Technologies Inc. - Common Stock · NXTS · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,101 | ₩1,286 | ₩1,101 | ₩1,150 | +4.38% | 17.7만 |
| 2026.10.08 | ₩1,281 | ₩1,353 | ₩1,179 | ₩1,185 | -7.53% | 45.2만 |
| 2026.10.07 | ₩1,501 | ₩1,588 | ₩1,260 | ₩1,447 | -3.57% | 1842.2만 |
| 2026.10.06 | ₩1,860 | ₩1,889 | ₩1,849 | ₩1,863 | +0.14% | 3.2천 |
| 2026.10.05 | ₩1,956 | ₩1,970 | ₩1,837 | ₩1,849 | -5.48% | 3.5천 |
| 2026.10.02 | ₩1,930 | ₩2,017 | ₩1,885 | ₩1,997 | +3.47% | 5.3천 |
| 2026.10.01 | ₩1,889 | ₩1,956 | ₩1,889 | ₩1,916 | +1.42% | 7.2천 |
| 2026.09.30 | ₩1,782 | ₩1,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,863 |
| +4.51% |
| 1.1만 |
| 2026.09.29 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,876 | -3.45% | 7.5천 |
|---|
| 2026.09.28 | ₩1,943 | ₩2,017 | ₩1,943 | ₩1,963 | +1.03% | 6.8천 |
|---|
| 2026.09.25 | ₩1,943 | ₩2,037 | ₩1,836 | ₩1,970 | +1.38% | 2.5만 |
|---|
| 2026.09.24 | ₩2,037 | ₩2,077 | ₩1,755 | ₩1,956 | -3.95% | 7.4만 |
|---|
| 2026.09.23 | ₩1,916 | ₩2,224 | ₩1,528 | ₩1,950 | +1.75% | 47.4만 |
|---|
| 2026.09.22 | ₩1,849 | ₩1,930 | ₩1,822 | ₩1,889 | +2.17% | 1.1만 |
|---|
| 2026.09.21 | ₩1,782 | ₩1,849 | ₩1,729 | ₩1,849 | +3.76% | 1.4만 |
|---|
| 2026.09.18 | ₩1,822 | ₩1,930 | ₩1,755 | ₩1,755 | -3.68% | 1.9만 |
|---|
| 2026.09.17 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,836 | -2.14% | 1.6만 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,010 | ₩1,836 | ₩1,836 | -8.67% | 1.7만 |
|---|
| 2026.09.15 | ₩2,171 | ₩2,171 | ₩1,715 | ₩1,916 | -11.73% | 5.9만 |
|---|
| 2026.09.14 | ₩2,157 | ₩2,157 | ₩2,090 | ₩2,090 | -3.11% | 8.1천 |
|---|
| 2026.09.11 | ₩2,191 | ₩2,198 | ₩2,077 | ₩2,171 | -0.92% | 7.3천 |
|---|
| 2026.09.10 | ₩2,278 | ₩2,278 | ₩2,198 | ₩2,265 | -0.59% | 7.7천 |
|---|
| 2026.09.09 | ₩2,191 | ₩2,305 | ₩2,191 | ₩2,265 | +3.36% | 6.7천 |
|---|
| 2026.09.08 | ₩2,318 | ₩2,318 | ₩2,171 | ₩2,238 | -3.47% | 8천 |
|---|
| 2026.09.04 | ₩2,318 | ₩2,332 | ₩2,157 | ₩2,305 | -0.58% | 1만 |
|---|
| 2026.09.03 | ₩2,251 | ₩2,278 | ₩2,157 | ₩2,251 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩2,358 | ₩2,538 | ₩2,157 | ₩2,305 | -2.27% | 3.2만 |
|---|
| 2026.09.01 | ₩2,372 | ₩2,372 | ₩2,238 | ₩2,358 | -0.56% | 1.4만 |
|---|
| 2026.08.31 | ₩2,492 | ₩2,492 | ₩2,267 | ₩2,412 | -3.23% | 3.6만 |
|---|
| 2026.08.28 | ₩2,533 | ₩2,747 | ₩2,345 | ₩2,466 | -2.65% | 7.7만 |
|---|
| 2026.08.27 | ₩2,519 | ₩2,559 | ₩2,423 | ₩2,559 | +1.60% | 1.4만 |
|---|
| 2026.08.26 | ₩2,586 | ₩2,586 | ₩2,425 | ₩2,519 | -2.59% | 1.2만 |
|---|
| 2026.08.25 | ₩2,506 | ₩2,519 | ₩2,318 | ₩2,479 | -1.07% | 9.5만 |
|---|
| 2026.08.24 | ₩2,466 | ₩2,527 | ₩2,345 | ₩2,385 | -3.26% | 6.6천 |
|---|
| 2026.08.21 | ₩2,519 | ₩2,541 | ₩2,278 | ₩2,372 | -5.85% | 7.1천 |
|---|
| 2026.08.20 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,412 | -5.76% | 4.4만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,680 | ₩2,559 | ₩2,559 | -4.50% | 1.3만 |
|---|
| 2026.08.18 | ₩2,613 | ₩2,653 | ₩2,479 | ₩2,653 | +1.54% | 2.5만 |
|---|
| 2026.08.17 | ₩2,653 | ₩2,653 | ₩2,425 | ₩2,600 | -2.02% | 1.6만 |
|---|
| 2026.08.14 | ₩2,600 | ₩2,640 | ₩2,412 | ₩2,559 | -1.55% | 1.4만 |
|---|
| 2026.08.13 | ₩2,439 | ₩2,707 | ₩2,345 | ₩2,613 | +7.14% | 12.8만 |
|---|
| 2026.08.12 | ₩2,546 | ₩2,640 | ₩2,439 | ₩2,466 | -3.16% | 9.8천 |
|---|
| 2026.08.11 | ₩2,573 | ₩2,573 | ₩2,412 | ₩2,533 | -1.56% | 1.8만 |
|---|
| 2026.08.10 | ₩2,640 | ₩2,640 | ₩2,492 | ₩2,519 | -4.57% | 1.7만 |
|---|
| 2026.08.07 | ₩2,586 | ₩2,667 | ₩2,452 | ₩2,533 | -2.07% | 1.3만 |
|---|
| 2026.08.06 | ₩2,653 | ₩2,693 | ₩2,519 | ₩2,580 | -2.78% | 2.1만 |
|---|
| 2026.08.05 | ₩2,827 | ₩2,827 | ₩2,399 | ₩2,479 | -12.32% | 5만 |
|---|
| 2026.08.04 | ₩2,854 | ₩2,894 | ₩2,546 | ₩2,707 | -5.16% | 17.3만 |
|---|
| 2026.08.03 | ₩2,425 | ₩2,827 | ₩2,332 | ₩2,774 | +14.36% | 12.5만 |
|---|
| 2026.07.31 | ₩2,131 | ₩2,492 | ₩2,037 | ₩2,291 | +7.55% | 15.1만 |
|---|
| 2026.07.30 | ₩2,023 | ₩2,291 | ₩1,943 | ₩2,077 | +2.65% | 6.9만 |
|---|
| 2026.07.29 | ₩2,184 | ₩2,184 | ₩1,943 | ₩1,983 | -9.20% | 5만 |
|---|
| 2026.07.28 | ₩2,023 | ₩2,171 | ₩1,916 | ₩2,077 | +2.65% | 60.8만 |
|---|
| 2026.07.27 | ₩2,345 | ₩2,399 | ₩2,144 | ₩2,238 | -4.57% | 3.4만 |
|---|
| 2026.07.24 | ₩2,600 | ₩2,600 | ₩2,358 | ₩2,412 | -7.22% | 1.9만 |
|---|
| 2026.07.23 | ₩2,667 | ₩2,680 | ₩2,452 | ₩2,559 | -4.02% | 5.1만 |
|---|
| 2026.07.22 | ₩2,787 | ₩2,841 | ₩2,432 | ₩2,760 | -0.96% | 8.5만 |
|---|
| 2026.07.21 | ₩3,082 | ₩3,229 | ₩2,801 | ₩2,827 | -8.26% | 3만 |
|---|
| 2026.07.20 | ₩3,082 | ₩3,082 | ₩2,841 | ₩3,069 | -0.43% | 2.6만 |
|---|
| 2026.07.17 | ₩3,337 | ₩3,377 | ₩2,975 | ₩3,069 | -8.03% | 3.5만 |
|---|
| 2026.07.16 | ₩3,497 | ₩3,761 | ₩3,270 | ₩3,323 | -4.98% | 4.4만 |
|---|
| 2026.07.15 | ₩3,511 | ₩3,605 | ₩3,158 | ₩3,524 | +0.38% | 16.9만 |
|---|
| 2026.07.14 | ₩4,234 | ₩4,261 | ₩3,497 | ₩3,564 | -15.82% | 9.4만 |
|---|
| 2026.07.13 | ₩4,770 | ₩4,770 | ₩3,940 | ₩4,167 | -12.64% | 7.9만 |
|---|
| 2026.07.10 | ₩5,079 | ₩5,079 | ₩4,797 | ₩4,878 | -3.96% | 1.6만 |
|---|
| 2026.07.09 | ₩4,931 | ₩5,105 | ₩4,717 | ₩5,105 | +3.53% | 3.5만 |
|---|
| 2026.07.08 | ₩5,065 | ₩5,065 | ₩4,663 | ₩4,998 | -1.32% | 4.5만 |
|---|
| 2026.07.07 | ₩4,824 | ₩5,320 | ₩4,435 | ₩5,186 | +7.50% | 31.8만 |
|---|
| 2026.07.06 | ₩5,574 | ₩5,608 | ₩4,837 | ₩5,105 | -8.41% | 10.7만 |
|---|
| 2026.07.02 | ₩5,896 | ₩6,097 | ₩5,440 | ₩5,762 | -2.27% | 12.3만 |
|---|
| 2026.07.01 | ₩5,615 | ₩6,070 | ₩5,588 | ₩5,976 | +6.44% | 7.8만 |
|---|
| 2026.06.30 | ₩5,829 | ₩6,124 | ₩5,682 | ₩5,775 | -0.92% | 9.1만 |
|---|
| 2026.06.29 | ₩6,177 | ₩6,352 | ₩5,615 | ₩6,258 | +1.30% | 112.6만 |
|---|
| 2026.06.26 | ₩6,700 | ₩6,801 | ₩6,298 | ₩6,700 | 0.00% | 15.6만 |
|---|
| 2026.06.25 | ₩7,678 | ₩7,920 | ₩6,714 | ₩6,968 | -9.25% | 28.1만 |
|---|
| 2026.06.24 | ₩7,920 | ₩8,616 | ₩7,437 | ₩7,946 | +0.34% | 110.4만 |
|---|
| 2026.06.23 | ₩8,871 | ₩9,246 | ₩7,263 | ₩7,786 | -12.24% | 243.7만 |
|---|
| 2026.06.22 | ₩14,740 | ₩31,892 | ₩14,740 | ₩17,420 | +18.18% | 6210.4만 |
|---|
| 2026.06.18 | ₩6,660 | ₩7,477 | ₩6,660 | ₩6,807 | +2.21% | 9만 |
|---|
| 2026.06.17 | ₩7,410 | ₩8,208 | ₩6,432 | ₩7,156 | -3.44% | 476.2만 |
|---|
| 2026.06.16 | ₩7,156 | ₩8,670 | ₩6,258 | ₩7,799 | +8.99% | 634.7만 |
|---|
| 2026.06.15 | ₩6,285 | ₩8,198 | ₩6,285 | ₩7,424 | +18.12% | 3.8만 |
|---|
| 2026.06.12 | ₩6,526 | ₩7,263 | ₩6,246 | ₩6,432 | -1.44% | 1.4만 |
|---|
| 2026.06.11 | ₩6,700 | ₩6,767 | ₩6,271 | ₩6,714 | +0.20% | 8.4천 |
|---|
| 2026.06.10 | ₩6,982 | ₩7,156 | ₩5,963 | ₩6,566 | -5.95% | 3.7만 |
|---|
| 2026.06.09 | ₩6,928 | ₩6,995 | ₩6,687 | ₩6,740 | -2.71% | 1만 |
|---|
| 2026.06.08 | ₩7,437 | ₩7,437 | ₩6,767 | ₩6,888 | -7.39% | 1만 |
|---|
| 2026.06.05 | ₩6,714 | ₩7,828 | ₩6,097 | ₩7,772 | +15.77% | 1.4만 |
|---|
| 2026.06.04 | ₩7,156 | ₩7,156 | ₩6,781 | ₩6,781 | -5.24% | 7.3천 |
|---|
| 2026.06.03 | ₩7,451 | ₩7,451 | ₩6,687 | ₩6,687 | -10.25% | 4.7천 |
|---|
| 2026.06.02 | ₩7,015 | ₩7,441 | ₩7,015 | ₩7,437 | +6.02% | 6.7천 |
|---|
| 2026.06.01 | ₩6,995 | ₩7,162 | ₩6,642 | ₩6,941 | -0.77% | 1.9만 |
|---|
| 2026.05.29 | ₩7,169 | ₩9,045 | ₩7,169 | ₩7,477 | +4.30% | 9.3만 |
|---|
| 2026.05.28 | ₩6,432 | ₩7,102 | ₩6,432 | ₩6,714 | +4.38% | 1.2만 |
|---|
| 2026.05.27 | ₩6,660 | ₩7,089 | ₩6,545 | ₩6,566 | -1.41% | 2.4만 |
|---|
| 2026.05.26 | ₩5,990 | ₩7,960 | ₩5,883 | ₩6,928 | +15.66% | 15.4만 |
|---|
| 2026.05.22 | ₩5,909 | ₩6,311 | ₩5,893 | ₩6,003 | +1.59% | 7천 |
|---|
| 2026.05.21 | ₩6,003 | ₩6,137 | ₩5,749 | ₩5,923 | -1.34% | 5천 |
|---|
| 2026.05.20 | ₩5,836 | ₩6,003 | ₩5,601 | ₩5,930 | +1.61% | 7.5천 |
|---|
| 2026.05.19 | ₩6,499 | ₩6,948 | ₩5,387 | ₩5,628 | -13.40% | 4.9만 |
|---|
| 2026.05.18 | ₩5,722 | ₩8,375 | ₩5,609 | ₩6,620 | +15.69% | 27.7만 |
|---|
| 2026.05.15 | ₩6,352 | ₩6,352 | ₩5,869 | ₩5,976 | -5.91% | 1.2만 |
|---|
| 2026.05.14 | ₩6,848 | ₩6,848 | ₩6,082 | ₩6,218 | -9.20% | 7.2천 |
|---|
| 2026.05.13 | ₩6,191 | ₩6,660 | ₩6,164 | ₩6,311 | +1.95% | 1.7만 |
|---|
| 2026.05.12 | ₩6,365 | ₩6,700 | ₩6,164 | ₩6,204 | -2.53% | 1.3만 |
|---|
| 2026.05.11 | ₩6,553 | ₩6,566 | ₩6,204 | ₩6,278 | -4.19% | 1.3만 |
|---|
| 2026.05.08 | ₩7,169 | ₩7,343 | ₩6,137 | ₩6,848 | -4.49% | 3.9만 |
|---|
| 2026.05.07 | ₩6,057 | ₩8,322 | ₩6,057 | ₩7,839 | +29.42% | 16만 |
|---|
| 2026.05.06 | ₩5,494 | ₩6,110 | ₩5,253 | ₩6,110 | +11.22% | 1만 |
|---|
| 2026.05.05 | ₩7,035 | ₩7,102 | ₩5,595 | ₩6,191 | -12.00% | 14.7만 |
|---|
| 2026.05.04 | ₩6,392 | ₩6,392 | ₩5,829 | ₩6,097 | -4.61% | 2.9천 |
|---|
| 2026.05.01 | ₩6,311 | ₩6,311 | ₩5,869 | ₩6,224 | -1.38% | 1.5만 |
|---|
| 2026.04.30 | ₩6,244 | ₩6,620 | ₩6,191 | ₩6,392 | +2.36% | 2천 |
|---|
| 2026.04.29 | ₩6,412 | ₩6,732 | ₩6,097 | ₩6,298 | -1.78% | 2.5천 |
|---|
| 2026.04.28 | ₩6,968 | ₩7,156 | ₩6,124 | ₩6,345 | -8.94% | 4.4천 |
|---|
| 2026.04.27 | ₩6,660 | ₩6,714 | ₩6,486 | ₩6,486 | -2.62% | 2.8천 |
|---|
| 2026.04.24 | ₩6,727 | ₩6,727 | ₩6,432 | ₩6,700 | -0.40% | 4.8천 |
|---|
| 2026.04.23 | ₩5,923 | ₩7,223 | ₩5,896 | ₩6,714 | +13.35% | 6.5만 |
|---|
| 2026.04.22 | ₩6,285 | ₩6,378 | ₩5,816 | ₩6,164 | -1.92% | 5.6천 |
|---|
| 2026.04.21 | ₩6,258 | ₩6,419 | ₩6,258 | ₩6,298 | +0.64% | 9.4천 |
|---|
| 2026.04.20 | ₩5,615 | ₩6,298 | ₩5,467 | ₩6,258 | +11.46% | 3.5만 |
|---|
| 2026.04.17 | ₩5,722 | ₩5,782 | ₩5,306 | ₩5,521 | -3.51% | 1.1만 |
|---|
| 2026.04.16 | ₩5,360 | ₩5,400 | ₩5,246 | ₩5,320 | -0.75% | 5.8천 |
|---|
| 2026.04.15 | ₩5,641 | ₩6,125 | ₩5,280 | ₩5,360 | -4.99% | 1.6만 |
|---|
| 2026.04.14 | ₩5,816 | ₩5,896 | ₩5,615 | ₩5,641 | -3.00% | 8.1천 |
|---|
| 2026.04.13 | ₩5,601 | ₩5,990 | ₩5,467 | ₩5,682 | +1.44% | 6.1천 |
|---|
| 2026.04.10 | ₩6,124 | ₩6,459 | ₩5,521 | ₩5,695 | -7.00% | 6.6만 |
|---|
| 2026.04.09 | ₩5,079 | ₩6,499 | ₩5,032 | ₩6,231 | +22.69% | 9.9만 |
|---|
| 2026.04.08 | ₩6,298 | ₩7,022 | ₩4,529 | ₩4,971 | -21.06% | 7.7만 |
|---|
| 2026.04.07 | ₩5,816 | ₩5,816 | ₩5,187 | ₩5,609 | -3.55% | 2.3만 |
|---|
| 2026.04.06 | ₩6,378 | ₩6,378 | ₩5,703 | ₩5,722 | -10.29% | 2.1만 |
|---|
| 2026.04.02 | ₩6,341 | ₩6,341 | ₩6,050 | ₩6,097 | -3.85% | 614 |
|---|
| 2026.04.01 | ₩6,013 | ₩6,275 | ₩6,013 | ₩6,172 | +2.65% | 1.4천 |
|---|
| 2026.03.31 | ₩5,975 | ₩6,435 | ₩5,975 | ₩6,191 | +3.61% | 886 |
|---|
| 2026.03.30 | ₩5,975 | ₩6,585 | ₩5,816 | ₩5,863 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩6,435 | ₩6,500 | ₩6,003 | ₩6,097 | -5.25% | 3.2천 |
|---|
| 2026.03.26 | ₩6,182 | ₩6,472 | ₩6,106 | ₩6,350 | +2.73% | 2천 |
|---|
| 2026.03.25 | ₩6,360 | ₩6,472 | ₩6,097 | ₩6,106 | -3.98% | 3.4천 |
|---|
| 2026.03.24 | ₩6,303 | ₩6,594 | ₩5,909 | ₩6,191 | -1.79% | 3.9천 |
|---|
| 2026.03.23 | ₩6,988 | ₩6,998 | ₩6,294 | ₩6,294 | -9.93% | 2.6천 |
|---|
| 2026.03.20 | ₩6,857 | ₩7,148 | ₩6,472 | ₩6,660 | -2.87% | 4.3천 |
|---|
| 2026.03.19 | ₩6,838 | ₩7,551 | ₩6,838 | ₩6,857 | +0.27% | 871 |
|---|
| 2026.03.18 | ₩7,223 | ₩7,457 | ₩6,106 | ₩7,298 | +1.04% | 7천 |
|---|
| 2026.03.17 | ₩7,223 | ₩7,832 | ₩7,138 | ₩7,138 | -1.17% | 9.5천 |
|---|
| 2026.03.16 | ₩8,123 | ₩8,583 | ₩7,044 | ₩7,664 | -5.66% | 6.1천 |
|---|
| 2026.03.13 | ₩8,114 | ₩8,442 | ₩8,076 | ₩8,076 | -0.46% | 3.6천 |
|---|
| 2026.03.12 | ₩8,320 | ₩9,136 | ₩8,076 | ₩8,076 | -2.93% | 3.5만 |
|---|
| 2026.03.11 | ₩8,414 | ₩8,799 | ₩8,161 | ₩8,320 | -1.11% | 1만 |
|---|
| 2026.03.10 | ₩9,755 | ₩9,755 | ₩8,527 | ₩8,630 | -11.54% | 1.3만 |
|---|
| 2026.03.09 | ₩8,442 | ₩10,131 | ₩8,067 | ₩9,662 | +14.44% | 9.5천 |
|---|
| 2026.03.06 | ₩8,442 | ₩8,630 | ₩8,067 | ₩8,536 | +1.11% | 7.5천 |
|---|
| 2026.03.05 | ₩8,770 | ₩9,193 | ₩8,517 | ₩8,817 | +0.53% | 2.1천 |
|---|
| 2026.03.04 | ₩8,442 | ₩8,724 | ₩8,161 | ₩8,724 | +3.33% | 4.8천 |
|---|
| 2026.03.03 | ₩8,630 | ₩8,827 | ₩8,255 | ₩8,724 | +1.09% | 1만 |
|---|
| 2026.03.02 | ₩8,348 | ₩9,380 | ₩8,255 | ₩9,221 | +10.45% | 6천 |
|---|
| 2026.02.27 | ₩8,630 | ₩8,799 | ₩8,086 | ₩8,742 | +1.30% | 7.3천 |
|---|
| 2026.02.26 | ₩11,162 | ₩11,162 | ₩8,095 | ₩9,662 | -13.45% | 15.5만 |
|---|
| 2026.02.25 | ₩8,864 | ₩11,913 | ₩8,733 | ₩11,444 | +29.10% | 23.4만 |
|---|
| 2026.02.24 | ₩8,283 | ₩8,348 | ₩7,973 | ₩8,255 | -0.34% | 1.7천 |
|---|
| 2026.02.23 | ₩8,639 | ₩8,724 | ₩7,757 | ₩8,264 | -4.34% | 1.3만 |
|---|
| 2026.02.20 | ₩8,442 | ₩10,224 | ₩8,348 | ₩8,724 | +3.33% | 2.9만 |
|---|
| 2026.02.19 | ₩7,485 | ₩8,348 | ₩7,410 | ₩8,348 | +11.53% | 6.4천 |
|---|
| 2026.02.18 | ₩7,410 | ₩7,701 | ₩7,223 | ₩7,410 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩7,598 | ₩7,598 | ₩7,223 | ₩7,410 | -2.47% | 4.5천 |
|---|
| 2026.02.13 | ₩7,879 | ₩8,189 | ₩7,504 | ₩7,795 | -1.07% | 5.9천 |
|---|
| 2026.02.12 | ₩9,333 | ₩9,474 | ₩7,786 | ₩7,907 | -15.28% | 21.9만 |
|---|
| 2026.02.11 | ₩9,568 | ₩9,755 | ₩9,136 | ₩9,136 | -4.51% | 5천 |
|---|
| 2026.02.10 | ₩9,662 | ₩9,755 | ₩9,474 | ₩9,568 | -0.97% | 4.4천 |
|---|
| 2026.02.09 | ₩9,849 | ₩10,131 | ₩9,474 | ₩9,568 | -2.86% | 6.9천 |
|---|
| 2026.02.06 | ₩9,005 | ₩10,975 | ₩8,817 | ₩10,037 | +11.46% | 1.4만 |
|---|
| 2026.02.05 | ₩9,568 | ₩9,568 | ₩8,217 | ₩8,536 | -10.78% | 1.9만 |
|---|
| 2026.02.04 | ₩10,862 | ₩11,069 | ₩9,474 | ₩9,755 | -10.19% | 1.7만 |
|---|
| 2026.02.03 | ₩10,881 | ₩11,228 | ₩10,365 | ₩10,787 | -0.86% | 7.3천 |
|---|
| 2026.02.02 | ₩11,913 | ₩11,960 | ₩10,787 | ₩10,975 | -7.87% | 2.3만 |
|---|
| 2026.01.30 | ₩11,350 | ₩12,194 | ₩11,256 | ₩11,819 | +4.13% | 9천 |
|---|
| 2026.01.29 | ₩12,663 | ₩12,663 | ₩11,444 | ₩11,819 | -6.67% | 1.5만 |
|---|
| 2026.01.28 | ₩12,757 | ₩13,320 | ₩12,194 | ₩13,226 | +3.68% | 1.5만 |
|---|
| 2026.01.27 | ₩12,851 | ₩13,770 | ₩12,663 | ₩13,601 | +5.84% | 2만 |
|---|
| 2026.01.26 | ₩14,633 | ₩14,633 | ₩13,414 | ₩13,695 | -6.41% | 3.7만 |
|---|
| 2026.01.23 | ₩15,759 | ₩16,415 | ₩15,102 | ₩15,290 | -2.98% | 7.9만 |
|---|
| 2026.01.22 | ₩18,010 | ₩19,042 | ₩14,164 | ₩16,978 | -5.73% | 653.4만 |
|---|
| 2026.01.21 | ₩14,352 | ₩15,946 | ₩14,164 | ₩15,477 | +7.84% | 6.8천 |
|---|
| 2026.01.20 | ₩14,727 | ₩15,290 | ₩14,436 | ₩14,727 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩15,665 | ₩16,697 | ₩15,102 | ₩15,196 | -2.99% | 1.3만 |
|---|
| 2026.01.15 | ₩13,695 | ₩16,884 | ₩13,132 | ₩16,415 | +19.86% | 27.6만 |
|---|
| 2026.01.14 | ₩14,821 | ₩15,759 | ₩14,727 | ₩15,571 | +5.06% | 3.6천 |
|---|
| 2026.01.13 | ₩16,978 | ₩17,062 | ₩14,727 | ₩14,727 | -13.26% | 5.6천 |
|---|
| 2026.01.12 | ₩16,228 | ₩16,415 | ₩15,759 | ₩16,040 | -1.16% | 2.7천 |
|---|
| 2026.01.09 | ₩15,665 | ₩16,790 | ₩15,571 | ₩15,899 | +1.50% | 4.6천 |
|---|
| 2026.01.08 | ₩15,196 | ₩15,759 | ₩14,821 | ₩15,759 | +3.70% | 1.4천 |
|---|
| 2026.01.07 | ₩15,290 | ₩15,383 | ₩14,436 | ₩14,633 | -4.29% | 3.1천 |
|---|
| 2026.01.06 | ₩14,539 | ₩15,759 | ₩14,539 | ₩15,290 | +5.16% | 1.5천 |
|---|
| 2026.01.05 | ₩15,383 | ₩15,430 | ₩14,821 | ₩14,914 | -3.05% | 2.8천 |
|---|
| 2026.01.02 | ₩15,290 | ₩15,627 | ₩14,821 | ₩14,914 | -2.45% | 2.7천 |
|---|
| 2025.12.31 | ₩14,633 | ₩16,415 | ₩14,633 | ₩15,759 | +7.69% | 5.2천 |
|---|
| 2025.12.30 | ₩16,040 | ₩16,697 | ₩13,601 | ₩14,633 | -8.77% | 1.5만 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,636 | ₩16,603 | ₩16,790 | -17.89% | 8.8천 |
|---|
| 2025.12.26 | ₩20,730 | ₩21,199 | ₩20,449 | ₩20,824 | +0.45% | 929 |
|---|
| 2025.12.24 | ₩20,730 | ₩22,137 | ₩20,730 | ₩21,387 | +3.17% | 443 |
|---|
| 2025.12.23 | ₩21,012 | ₩21,105 | ₩20,214 | ₩20,824 | -0.89% | 2.7천 |
|---|
| 2025.12.22 | ₩23,826 | ₩24,201 | ₩19,511 | ₩21,387 | -10.24% | 1.4만 |
|---|
| 2025.12.19 | ₩24,107 | ₩24,388 | ₩23,826 | ₩24,107 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩24,651 | ₩24,670 | ₩23,826 | ₩23,826 | -3.35% | 1.5천 |
|---|
| 2025.12.17 | ₩25,514 | ₩27,024 | ₩24,670 | ₩24,764 | -2.94% | 1.6천 |
|---|
| 2025.12.16 | ₩26,264 | ₩27,024 | ₩24,623 | ₩25,514 | -2.86% | 2천 |
|---|
| 2025.12.15 | ₩28,140 | ₩28,140 | ₩26,264 | ₩26,264 | -6.67% | 2.3천 |
|---|
| 2025.12.12 | ₩29,032 | ₩29,407 | ₩28,328 | ₩28,328 | -2.42% | 1.5천 |
|---|
| 2025.12.11 | ₩29,322 | ₩29,848 | ₩28,703 | ₩28,703 | -2.11% | 1.6천 |
|---|
| 2025.12.10 | ₩29,641 | ₩30,298 | ₩28,609 | ₩29,829 | +0.63% | 3.9천 |
|---|
| 2025.12.09 | ₩26,827 | ₩31,423 | ₩25,889 | ₩30,204 | +12.59% | 1만 |
|---|
| 2025.12.08 | ₩26,386 | ₩27,681 | ₩24,107 | ₩27,062 | +2.56% | 1.7천 |
|---|
| 2025.12.05 | ₩27,953 | ₩28,422 | ₩26,452 | ₩26,921 | -3.69% | 3.4천 |
|---|
| 2025.12.04 | ₩28,797 | ₩29,078 | ₩27,118 | ₩27,953 | -2.93% | 3.5천 |
|---|
| 2025.12.03 | ₩28,047 | ₩28,985 | ₩27,765 | ₩28,985 | +3.34% | 1.9천 |
|---|
| 2025.12.02 | ₩29,557 | ₩29,735 | ₩28,797 | ₩29,360 | -0.67% | 1.4천 |
|---|
| 2025.12.01 | ₩28,703 | ₩30,298 | ₩28,516 | ₩29,829 | +3.92% | 2.8천 |
|---|
| 2025.11.28 | ₩27,765 | ₩29,463 | ₩27,765 | ₩28,516 | +2.70% | 586 |
|---|
| 2025.11.26 | ₩27,202 | ₩27,671 | ₩26,780 | ₩27,390 | +0.69% | 2천 |
|---|
| 2025.11.25 | ₩25,233 | ₩27,080 | ₩25,233 | ₩27,015 | +7.06% | 2.6천 |
|---|
| 2025.11.24 | ₩25,326 | ₩26,818 | ₩24,867 | ₩26,555 | +4.85% | 1.9천 |
|---|
| 2025.11.21 | ₩24,201 | ₩24,576 | ₩23,432 | ₩24,435 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩25,233 | ₩25,420 | ₩23,826 | ₩24,107 | -4.46% | 2.6천 |
|---|
| 2025.11.19 | ₩26,264 | ₩26,443 | ₩24,388 | ₩24,951 | -5.00% | 3.3천 |
|---|
| 2025.11.18 | ₩27,015 | ₩27,202 | ₩26,124 | ₩26,358 | -2.43% | 2.3천 |
|---|
| 2025.11.17 | ₩27,953 | ₩28,609 | ₩26,171 | ₩26,171 | -6.38% | 3.5천 |
|---|
| 2025.11.14 | ₩28,140 | ₩29,923 | ₩27,109 | ₩28,609 | +1.67% | 2.2천 |
|---|
| 2025.11.13 | ₩28,797 | ₩30,579 | ₩28,797 | ₩29,454 | +2.28% | 2천 |
|---|
| 2025.11.12 | ₩30,767 | ₩30,767 | ₩29,547 | ₩30,016 | -2.44% | 2.5천 |
|---|
| 2025.11.11 | ₩27,765 | ₩30,954 | ₩27,765 | ₩30,673 | +10.47% | 3.5천 |
|---|
| 2025.11.10 | ₩28,140 | ₩29,107 | ₩27,015 | ₩28,703 | +2.00% | 1.4천 |
|---|
| 2025.11.07 | ₩28,047 | ₩28,328 | ₩26,311 | ₩27,859 | -0.67% | 5.5천 |
|---|
| 2025.11.06 | ₩29,454 | ₩31,874 | ₩27,671 | ₩28,516 | -3.18% | 5.7천 |
|---|
| 2025.11.05 | ₩29,641 | ₩32,361 | ₩29,172 | ₩29,360 | -0.95% | 3.9천 |
|---|
| 2025.11.04 | ₩30,767 | ₩31,892 | ₩29,360 | ₩29,547 | -3.96% | 5.8천 |
|---|
| 2025.11.03 | ₩31,986 | ₩32,361 | ₩30,767 | ₩31,330 | -2.05% | 5.3천 |
|---|
| 2025.10.31 | ₩31,330 | ₩32,455 | ₩30,110 | ₩31,799 | +1.50% | 7천 |
|---|
| 2025.10.30 | ₩32,830 | ₩34,613 | ₩31,986 | ₩32,080 | -2.29% | 1.8만 |
|---|
| 2025.10.29 | ₩31,705 | ₩32,830 | ₩31,048 | ₩32,361 | +2.07% | 8.9천 |
|---|
| 2025.10.28 | ₩34,519 | ₩34,519 | ₩30,954 | ₩32,361 | -6.25% | 3만 |
|---|
| 2025.10.27 | ₩34,988 | ₩36,020 | ₩34,050 | ₩34,894 | -0.27% | 1.1만 |
|---|
| 2025.10.24 | ₩36,676 | ₩37,521 | ₩34,800 | ₩34,988 | -4.60% | 4.3만 |
|---|
| 2025.10.23 | ₩36,864 | ₩40,569 | ₩36,020 | ₩38,365 | +4.07% | 66.4만 |
|---|
| 2025.10.22 | ₩37,802 | ₩40,128 | ₩34,894 | ₩35,926 | -4.96% | 5.7만 |
|---|
| 2025.10.21 | ₩38,740 | ₩39,237 | ₩37,521 | ₩37,521 | -3.15% | 1.3만 |
|---|
| 2025.10.20 | ₩37,145 | ₩38,740 | ₩37,052 | ₩38,740 | +4.29% | 6.4천 |
|---|
| 2025.10.17 | ₩37,708 | ₩38,646 | ₩36,583 | ₩36,864 | -2.24% | 9.5천 |
|---|
| 2025.10.16 | ₩39,959 | ₩41,179 | ₩37,802 | ₩37,802 | -5.40% | 1.3만 |
|---|
| 2025.10.15 | ₩42,867 | ₩44,087 | ₩39,584 | ₩40,147 | -6.35% | 1.3만 |
|---|
| 2025.10.14 | ₩41,179 | ₩43,196 | ₩39,397 | ₩42,023 | +2.05% | 1.5만 |
|---|
| 2025.10.13 | ₩38,740 | ₩43,524 | ₩38,271 | ₩41,460 | +7.02% | 2.1만 |
|---|
| 2025.10.10 | ₩41,929 | ₩43,899 | ₩39,490 | ₩39,490 | -5.82% | 3.8만 |
|---|