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 | ₩1,149 | +4.38% | 17.7만 |
| 2026.10.08 | ₩1,280 | ₩1,352 | ₩1,178 | ₩1,184 | -7.53% | 45.2만 |
| 2026.10.07 | ₩1,500 | ₩1,587 | ₩1,259 | ₩1,446 | -3.57% | 1842.2만 |
| 2026.10.06 | ₩1,859 | ₩1,888 | ₩1,848 | ₩1,861 | +0.14% | 3.2천 |
| 2026.10.05 | ₩1,955 | ₩1,968 | ₩1,836 | ₩1,848 | -5.48% | 3.5천 |
| 2026.10.02 | ₩1,928 | ₩2,015 | ₩1,884 | ₩1,995 | +3.47% | 5.3천 |
| 2026.10.01 | ₩1,888 | ₩1,955 | ₩1,888 | ₩1,915 | +1.42% | 7.2천 |
| 2026.09.30 | ₩1,781 | ₩1,915 | ₩1,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,861 |
| +4.51% |
| 1.1만 |
| 2026.09.29 | ₩1,942 | ₩1,942 | ₩1,835 | ₩1,875 | -3.45% | 7.5천 |
|---|
| 2026.09.28 | ₩1,942 | ₩2,015 | ₩1,942 | ₩1,962 | +1.03% | 6.8천 |
|---|
| 2026.09.25 | ₩1,942 | ₩2,035 | ₩1,835 | ₩1,968 | +1.38% | 2.5만 |
|---|
| 2026.09.24 | ₩2,035 | ₩2,076 | ₩1,754 | ₩1,955 | -3.95% | 7.4만 |
|---|
| 2026.09.23 | ₩1,915 | ₩2,223 | ₩1,527 | ₩1,948 | +1.75% | 47.4만 |
|---|
| 2026.09.22 | ₩1,848 | ₩1,928 | ₩1,821 | ₩1,888 | +2.17% | 1.1만 |
|---|
| 2026.09.21 | ₩1,781 | ₩1,848 | ₩1,727 | ₩1,848 | +3.76% | 1.4만 |
|---|
| 2026.09.18 | ₩1,821 | ₩1,928 | ₩1,754 | ₩1,754 | -3.68% | 1.9만 |
|---|
| 2026.09.17 | ₩1,875 | ₩1,875 | ₩1,768 | ₩1,835 | -2.14% | 1.6만 |
|---|
| 2026.09.16 | ₩2,009 | ₩2,009 | ₩1,835 | ₩1,835 | -8.67% | 1.7만 |
|---|
| 2026.09.15 | ₩2,169 | ₩2,169 | ₩1,714 | ₩1,915 | -11.73% | 5.9만 |
|---|
| 2026.09.14 | ₩2,156 | ₩2,156 | ₩2,089 | ₩2,089 | -3.11% | 8.1천 |
|---|
| 2026.09.11 | ₩2,189 | ₩2,196 | ₩2,076 | ₩2,169 | -0.92% | 7.3천 |
|---|
| 2026.09.10 | ₩2,276 | ₩2,276 | ₩2,196 | ₩2,263 | -0.59% | 7.7천 |
|---|
| 2026.09.09 | ₩2,189 | ₩2,303 | ₩2,189 | ₩2,263 | +3.36% | 6.7천 |
|---|
| 2026.09.08 | ₩2,317 | ₩2,317 | ₩2,169 | ₩2,236 | -3.47% | 8천 |
|---|
| 2026.09.04 | ₩2,317 | ₩2,330 | ₩2,156 | ₩2,303 | -0.58% | 1만 |
|---|
| 2026.09.03 | ₩2,250 | ₩2,276 | ₩2,156 | ₩2,250 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩2,357 | ₩2,536 | ₩2,156 | ₩2,303 | -2.27% | 3.2만 |
|---|
| 2026.09.01 | ₩2,370 | ₩2,370 | ₩2,236 | ₩2,357 | -0.56% | 1.4만 |
|---|
| 2026.08.31 | ₩2,491 | ₩2,491 | ₩2,266 | ₩2,410 | -3.23% | 3.6만 |
|---|
| 2026.08.28 | ₩2,531 | ₩2,745 | ₩2,343 | ₩2,464 | -2.65% | 7.7만 |
|---|
| 2026.08.27 | ₩2,517 | ₩2,558 | ₩2,421 | ₩2,558 | +1.60% | 1.4만 |
|---|
| 2026.08.26 | ₩2,584 | ₩2,584 | ₩2,424 | ₩2,517 | -2.59% | 1.2만 |
|---|
| 2026.08.25 | ₩2,504 | ₩2,517 | ₩2,317 | ₩2,477 | -1.07% | 9.5만 |
|---|
| 2026.08.24 | ₩2,464 | ₩2,526 | ₩2,343 | ₩2,384 | -3.26% | 6.6천 |
|---|
| 2026.08.21 | ₩2,517 | ₩2,539 | ₩2,276 | ₩2,370 | -5.85% | 7.1천 |
|---|
| 2026.08.20 | ₩2,558 | ₩2,558 | ₩2,410 | ₩2,410 | -5.76% | 4.4만 |
|---|
| 2026.08.19 | ₩2,678 | ₩2,678 | ₩2,558 | ₩2,558 | -4.50% | 1.3만 |
|---|
| 2026.08.18 | ₩2,611 | ₩2,651 | ₩2,477 | ₩2,651 | +1.54% | 2.5만 |
|---|
| 2026.08.17 | ₩2,651 | ₩2,651 | ₩2,424 | ₩2,598 | -2.02% | 1.6만 |
|---|
| 2026.08.14 | ₩2,598 | ₩2,638 | ₩2,410 | ₩2,558 | -1.55% | 1.4만 |
|---|
| 2026.08.13 | ₩2,437 | ₩2,705 | ₩2,343 | ₩2,611 | +7.14% | 12.8만 |
|---|
| 2026.08.12 | ₩2,544 | ₩2,638 | ₩2,437 | ₩2,464 | -3.16% | 9.8천 |
|---|
| 2026.08.11 | ₩2,571 | ₩2,571 | ₩2,410 | ₩2,531 | -1.56% | 1.8만 |
|---|
| 2026.08.10 | ₩2,638 | ₩2,638 | ₩2,491 | ₩2,517 | -4.57% | 1.7만 |
|---|
| 2026.08.07 | ₩2,584 | ₩2,665 | ₩2,451 | ₩2,531 | -2.07% | 1.3만 |
|---|
| 2026.08.06 | ₩2,651 | ₩2,692 | ₩2,517 | ₩2,578 | -2.78% | 2.1만 |
|---|
| 2026.08.05 | ₩2,825 | ₩2,825 | ₩2,397 | ₩2,477 | -12.32% | 5만 |
|---|
| 2026.08.04 | ₩2,852 | ₩2,892 | ₩2,544 | ₩2,705 | -5.16% | 17.3만 |
|---|
| 2026.08.03 | ₩2,424 | ₩2,825 | ₩2,330 | ₩2,772 | +14.36% | 12.5만 |
|---|
| 2026.07.31 | ₩2,129 | ₩2,491 | ₩2,035 | ₩2,290 | +7.55% | 15.1만 |
|---|
| 2026.07.30 | ₩2,022 | ₩2,290 | ₩1,942 | ₩2,076 | +2.65% | 6.9만 |
|---|
| 2026.07.29 | ₩2,183 | ₩2,183 | ₩1,942 | ₩1,982 | -9.20% | 5만 |
|---|
| 2026.07.28 | ₩2,022 | ₩2,169 | ₩1,915 | ₩2,076 | +2.65% | 60.8만 |
|---|
| 2026.07.27 | ₩2,343 | ₩2,397 | ₩2,143 | ₩2,236 | -4.57% | 3.4만 |
|---|
| 2026.07.24 | ₩2,598 | ₩2,598 | ₩2,357 | ₩2,410 | -7.22% | 1.9만 |
|---|
| 2026.07.23 | ₩2,665 | ₩2,678 | ₩2,451 | ₩2,558 | -4.02% | 5.1만 |
|---|
| 2026.07.22 | ₩2,785 | ₩2,839 | ₩2,430 | ₩2,759 | -0.96% | 8.5만 |
|---|
| 2026.07.21 | ₩3,080 | ₩3,227 | ₩2,799 | ₩2,825 | -8.26% | 3만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,080 | ₩2,839 | ₩3,066 | -0.43% | 2.6만 |
|---|
| 2026.07.17 | ₩3,334 | ₩3,374 | ₩2,973 | ₩3,066 | -8.03% | 3.5만 |
|---|
| 2026.07.16 | ₩3,495 | ₩3,759 | ₩3,267 | ₩3,321 | -4.98% | 4.4만 |
|---|
| 2026.07.15 | ₩3,508 | ₩3,602 | ₩3,156 | ₩3,522 | +0.38% | 16.9만 |
|---|
| 2026.07.14 | ₩4,231 | ₩4,258 | ₩3,495 | ₩3,562 | -15.82% | 9.4만 |
|---|
| 2026.07.13 | ₩4,767 | ₩4,767 | ₩3,937 | ₩4,165 | -12.64% | 7.9만 |
|---|
| 2026.07.10 | ₩5,075 | ₩5,075 | ₩4,794 | ₩4,874 | -3.96% | 1.6만 |
|---|
| 2026.07.09 | ₩4,928 | ₩5,102 | ₩4,714 | ₩5,102 | +3.53% | 3.5만 |
|---|
| 2026.07.08 | ₩5,062 | ₩5,062 | ₩4,660 | ₩4,995 | -1.32% | 4.5만 |
|---|
| 2026.07.07 | ₩4,821 | ₩5,316 | ₩4,432 | ₩5,182 | +7.50% | 31.8만 |
|---|
| 2026.07.06 | ₩5,571 | ₩5,604 | ₩4,834 | ₩5,102 | -8.41% | 10.7만 |
|---|
| 2026.07.02 | ₩5,892 | ₩6,093 | ₩5,437 | ₩5,758 | -2.27% | 12.3만 |
|---|
| 2026.07.01 | ₩5,611 | ₩6,066 | ₩5,584 | ₩5,972 | +6.44% | 7.8만 |
|---|
| 2026.06.30 | ₩5,825 | ₩6,120 | ₩5,678 | ₩5,771 | -0.92% | 9.1만 |
|---|
| 2026.06.29 | ₩6,173 | ₩6,347 | ₩5,611 | ₩6,254 | +1.30% | 112.6만 |
|---|
| 2026.06.26 | ₩6,695 | ₩6,796 | ₩6,294 | ₩6,695 | 0.00% | 15.6만 |
|---|
| 2026.06.25 | ₩7,673 | ₩7,914 | ₩6,709 | ₩6,963 | -9.25% | 28.1만 |
|---|
| 2026.06.24 | ₩7,914 | ₩8,610 | ₩7,432 | ₩7,941 | +0.34% | 110.4만 |
|---|
| 2026.06.23 | ₩8,865 | ₩9,240 | ₩7,258 | ₩7,780 | -12.24% | 243.7만 |
|---|
| 2026.06.22 | ₩14,730 | ₩31,870 | ₩14,730 | ₩17,408 | +18.18% | 6210.4만 |
|---|
| 2026.06.18 | ₩6,655 | ₩7,472 | ₩6,655 | ₩6,803 | +2.21% | 9만 |
|---|
| 2026.06.17 | ₩7,405 | ₩8,202 | ₩6,428 | ₩7,151 | -3.44% | 476.2만 |
|---|
| 2026.06.16 | ₩7,151 | ₩8,664 | ₩6,254 | ₩7,793 | +8.99% | 634.7만 |
|---|
| 2026.06.15 | ₩6,280 | ₩8,192 | ₩6,280 | ₩7,419 | +18.12% | 3.8만 |
|---|
| 2026.06.12 | ₩6,521 | ₩7,258 | ₩6,241 | ₩6,428 | -1.44% | 1.4만 |
|---|
| 2026.06.11 | ₩6,695 | ₩6,762 | ₩6,267 | ₩6,709 | +0.20% | 8.4천 |
|---|
| 2026.06.10 | ₩6,977 | ₩7,151 | ₩5,959 | ₩6,561 | -5.95% | 3.7만 |
|---|
| 2026.06.09 | ₩6,923 | ₩6,990 | ₩6,682 | ₩6,736 | -2.71% | 1만 |
|---|
| 2026.06.08 | ₩7,432 | ₩7,432 | ₩6,762 | ₩6,883 | -7.39% | 1만 |
|---|
| 2026.06.05 | ₩6,709 | ₩7,823 | ₩6,093 | ₩7,767 | +15.77% | 1.4만 |
|---|
| 2026.06.04 | ₩7,151 | ₩7,151 | ₩6,776 | ₩6,776 | -5.24% | 7.3천 |
|---|
| 2026.06.03 | ₩7,445 | ₩7,445 | ₩6,682 | ₩6,682 | -10.25% | 4.7천 |
|---|
| 2026.06.02 | ₩7,010 | ₩7,436 | ₩7,010 | ₩7,432 | +6.02% | 6.7천 |
|---|
| 2026.06.01 | ₩6,990 | ₩7,157 | ₩6,638 | ₩6,936 | -0.77% | 1.9만 |
|---|
| 2026.05.29 | ₩7,164 | ₩9,039 | ₩7,164 | ₩7,472 | +4.30% | 9.3만 |
|---|
| 2026.05.28 | ₩6,428 | ₩7,097 | ₩6,428 | ₩6,709 | +4.38% | 1.2만 |
|---|
| 2026.05.27 | ₩6,655 | ₩7,084 | ₩6,540 | ₩6,561 | -1.41% | 2.4만 |
|---|
| 2026.05.26 | ₩5,986 | ₩7,954 | ₩5,879 | ₩6,923 | +15.66% | 15.4만 |
|---|
| 2026.05.22 | ₩5,905 | ₩6,307 | ₩5,889 | ₩5,999 | +1.59% | 7천 |
|---|
| 2026.05.21 | ₩5,999 | ₩6,133 | ₩5,745 | ₩5,919 | -1.34% | 5천 |
|---|
| 2026.05.20 | ₩5,832 | ₩5,999 | ₩5,597 | ₩5,925 | +1.61% | 7.5천 |
|---|
| 2026.05.19 | ₩6,495 | ₩6,943 | ₩5,383 | ₩5,624 | -13.40% | 4.9만 |
|---|
| 2026.05.18 | ₩5,718 | ₩8,369 | ₩5,605 | ₩6,615 | +15.69% | 27.7만 |
|---|
| 2026.05.15 | ₩6,347 | ₩6,347 | ₩5,865 | ₩5,972 | -5.91% | 1.2만 |
|---|
| 2026.05.14 | ₩6,843 | ₩6,843 | ₩6,078 | ₩6,213 | -9.20% | 7.2천 |
|---|
| 2026.05.13 | ₩6,187 | ₩6,655 | ₩6,160 | ₩6,307 | +1.95% | 1.7만 |
|---|
| 2026.05.12 | ₩6,361 | ₩6,695 | ₩6,160 | ₩6,200 | -2.53% | 1.3만 |
|---|
| 2026.05.11 | ₩6,548 | ₩6,561 | ₩6,200 | ₩6,274 | -4.19% | 1.3만 |
|---|
| 2026.05.08 | ₩7,164 | ₩7,338 | ₩6,133 | ₩6,843 | -4.49% | 3.9만 |
|---|
| 2026.05.07 | ₩6,053 | ₩8,316 | ₩6,053 | ₩7,834 | +29.42% | 16만 |
|---|
| 2026.05.06 | ₩5,490 | ₩6,106 | ₩5,249 | ₩6,106 | +11.22% | 1만 |
|---|
| 2026.05.05 | ₩7,030 | ₩7,097 | ₩5,591 | ₩6,187 | -12.00% | 14.7만 |
|---|
| 2026.05.04 | ₩6,387 | ₩6,387 | ₩5,825 | ₩6,093 | -4.61% | 2.9천 |
|---|
| 2026.05.01 | ₩6,307 | ₩6,307 | ₩5,865 | ₩6,220 | -1.38% | 1.5만 |
|---|
| 2026.04.30 | ₩6,240 | ₩6,615 | ₩6,187 | ₩6,387 | +2.36% | 2천 |
|---|
| 2026.04.29 | ₩6,407 | ₩6,728 | ₩6,093 | ₩6,294 | -1.78% | 2.5천 |
|---|
| 2026.04.28 | ₩6,963 | ₩7,151 | ₩6,120 | ₩6,341 | -8.94% | 4.4천 |
|---|
| 2026.04.27 | ₩6,655 | ₩6,709 | ₩6,481 | ₩6,481 | -2.62% | 2.8천 |
|---|
| 2026.04.24 | ₩6,722 | ₩6,722 | ₩6,428 | ₩6,695 | -0.40% | 4.8천 |
|---|
| 2026.04.23 | ₩5,919 | ₩7,218 | ₩5,892 | ₩6,709 | +13.35% | 6.5만 |
|---|
| 2026.04.22 | ₩6,280 | ₩6,374 | ₩5,812 | ₩6,160 | -1.92% | 5.6천 |
|---|
| 2026.04.21 | ₩6,254 | ₩6,414 | ₩6,254 | ₩6,294 | +0.64% | 9.4천 |
|---|
| 2026.04.20 | ₩5,611 | ₩6,294 | ₩5,463 | ₩6,254 | +11.46% | 3.5만 |
|---|
| 2026.04.17 | ₩5,718 | ₩5,778 | ₩5,303 | ₩5,517 | -3.51% | 1.1만 |
|---|
| 2026.04.16 | ₩5,356 | ₩5,396 | ₩5,242 | ₩5,316 | -0.75% | 5.8천 |
|---|
| 2026.04.15 | ₩5,638 | ₩6,121 | ₩5,276 | ₩5,356 | -4.99% | 1.6만 |
|---|
| 2026.04.14 | ₩5,812 | ₩5,892 | ₩5,611 | ₩5,638 | -3.00% | 8.1천 |
|---|
| 2026.04.13 | ₩5,597 | ₩5,986 | ₩5,463 | ₩5,678 | +1.44% | 6.1천 |
|---|
| 2026.04.10 | ₩6,120 | ₩6,454 | ₩5,517 | ₩5,691 | -7.00% | 6.6만 |
|---|
| 2026.04.09 | ₩5,075 | ₩6,495 | ₩5,028 | ₩6,227 | +22.69% | 9.9만 |
|---|
| 2026.04.08 | ₩6,294 | ₩7,017 | ₩4,526 | ₩4,968 | -21.06% | 7.7만 |
|---|
| 2026.04.07 | ₩5,812 | ₩5,812 | ₩5,184 | ₩5,605 | -3.55% | 2.3만 |
|---|
| 2026.04.06 | ₩6,374 | ₩6,374 | ₩5,699 | ₩5,718 | -10.29% | 2.1만 |
|---|
| 2026.04.02 | ₩6,337 | ₩6,337 | ₩6,046 | ₩6,093 | -3.85% | 614 |
|---|
| 2026.04.01 | ₩6,008 | ₩6,271 | ₩6,008 | ₩6,168 | +2.65% | 1.4천 |
|---|
| 2026.03.31 | ₩5,971 | ₩6,430 | ₩5,971 | ₩6,187 | +3.61% | 886 |
|---|
| 2026.03.30 | ₩5,971 | ₩6,580 | ₩5,812 | ₩5,858 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩6,430 | ₩6,496 | ₩5,999 | ₩6,093 | -5.25% | 3.2천 |
|---|
| 2026.03.26 | ₩6,177 | ₩6,468 | ₩6,102 | ₩6,346 | +2.73% | 2천 |
|---|
| 2026.03.25 | ₩6,355 | ₩6,468 | ₩6,093 | ₩6,102 | -3.98% | 3.4천 |
|---|
| 2026.03.24 | ₩6,299 | ₩6,590 | ₩5,905 | ₩6,187 | -1.79% | 3.9천 |
|---|
| 2026.03.23 | ₩6,983 | ₩6,993 | ₩6,290 | ₩6,290 | -9.93% | 2.6천 |
|---|
| 2026.03.20 | ₩6,852 | ₩7,143 | ₩6,468 | ₩6,655 | -2.87% | 4.3천 |
|---|
| 2026.03.19 | ₩6,833 | ₩7,546 | ₩6,833 | ₩6,852 | +0.27% | 871 |
|---|
| 2026.03.18 | ₩7,218 | ₩7,452 | ₩6,102 | ₩7,293 | +1.04% | 7천 |
|---|
| 2026.03.17 | ₩7,218 | ₩7,827 | ₩7,133 | ₩7,133 | -1.17% | 9.5천 |
|---|
| 2026.03.16 | ₩8,118 | ₩8,577 | ₩7,040 | ₩7,658 | -5.66% | 6.1천 |
|---|
| 2026.03.13 | ₩8,108 | ₩8,436 | ₩8,071 | ₩8,071 | -0.46% | 3.6천 |
|---|
| 2026.03.12 | ₩8,314 | ₩9,130 | ₩8,071 | ₩8,071 | -2.93% | 3.5만 |
|---|
| 2026.03.11 | ₩8,408 | ₩8,792 | ₩8,155 | ₩8,314 | -1.11% | 1만 |
|---|
| 2026.03.10 | ₩9,749 | ₩9,749 | ₩8,521 | ₩8,624 | -11.54% | 1.3만 |
|---|
| 2026.03.09 | ₩8,436 | ₩10,123 | ₩8,061 | ₩9,655 | +14.44% | 9.5천 |
|---|
| 2026.03.06 | ₩8,436 | ₩8,624 | ₩8,061 | ₩8,530 | +1.11% | 7.5천 |
|---|
| 2026.03.05 | ₩8,764 | ₩9,186 | ₩8,511 | ₩8,811 | +0.53% | 2.1천 |
|---|
| 2026.03.04 | ₩8,436 | ₩8,717 | ₩8,155 | ₩8,717 | +3.33% | 4.8천 |
|---|
| 2026.03.03 | ₩8,624 | ₩8,821 | ₩8,249 | ₩8,717 | +1.09% | 1만 |
|---|
| 2026.03.02 | ₩8,342 | ₩9,374 | ₩8,249 | ₩9,214 | +10.45% | 6천 |
|---|
| 2026.02.27 | ₩8,624 | ₩8,792 | ₩8,080 | ₩8,736 | +1.30% | 7.3천 |
|---|
| 2026.02.26 | ₩11,155 | ₩11,155 | ₩8,089 | ₩9,655 | -13.45% | 15.5만 |
|---|
| 2026.02.25 | ₩8,858 | ₩11,904 | ₩8,727 | ₩11,436 | +29.10% | 23.4만 |
|---|
| 2026.02.24 | ₩8,277 | ₩8,342 | ₩7,968 | ₩8,249 | -0.34% | 1.7천 |
|---|
| 2026.02.23 | ₩8,633 | ₩8,717 | ₩7,752 | ₩8,258 | -4.34% | 1.3만 |
|---|
| 2026.02.20 | ₩8,436 | ₩10,217 | ₩8,342 | ₩8,717 | +3.33% | 2.9만 |
|---|
| 2026.02.19 | ₩7,480 | ₩8,342 | ₩7,405 | ₩8,342 | +11.53% | 6.4천 |
|---|
| 2026.02.18 | ₩7,405 | ₩7,696 | ₩7,218 | ₩7,405 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩7,593 | ₩7,593 | ₩7,218 | ₩7,405 | -2.47% | 4.5천 |
|---|
| 2026.02.13 | ₩7,874 | ₩8,183 | ₩7,499 | ₩7,789 | -1.07% | 5.9천 |
|---|
| 2026.02.12 | ₩9,327 | ₩9,467 | ₩7,780 | ₩7,902 | -15.28% | 21.9만 |
|---|
| 2026.02.11 | ₩9,561 | ₩9,749 | ₩9,130 | ₩9,130 | -4.51% | 5천 |
|---|
| 2026.02.10 | ₩9,655 | ₩9,749 | ₩9,467 | ₩9,561 | -0.97% | 4.4천 |
|---|
| 2026.02.09 | ₩9,842 | ₩10,123 | ₩9,467 | ₩9,561 | -2.86% | 6.9천 |
|---|
| 2026.02.06 | ₩8,999 | ₩10,967 | ₩8,811 | ₩10,030 | +11.46% | 1.4만 |
|---|
| 2026.02.05 | ₩9,561 | ₩9,561 | ₩8,211 | ₩8,530 | -10.78% | 1.9만 |
|---|
| 2026.02.04 | ₩10,855 | ₩11,061 | ₩9,467 | ₩9,749 | -10.19% | 1.7만 |
|---|
| 2026.02.03 | ₩10,873 | ₩11,220 | ₩10,358 | ₩10,780 | -0.86% | 7.3천 |
|---|
| 2026.02.02 | ₩11,904 | ₩11,951 | ₩10,780 | ₩10,967 | -7.87% | 2.3만 |
|---|
| 2026.01.30 | ₩11,342 | ₩12,186 | ₩11,248 | ₩11,811 | +4.13% | 9천 |
|---|
| 2026.01.29 | ₩12,654 | ₩12,654 | ₩11,436 | ₩11,811 | -6.67% | 1.5만 |
|---|
| 2026.01.28 | ₩12,748 | ₩13,310 | ₩12,186 | ₩13,217 | +3.68% | 1.5만 |
|---|
| 2026.01.27 | ₩12,842 | ₩13,760 | ₩12,654 | ₩13,592 | +5.84% | 2만 |
|---|
| 2026.01.26 | ₩14,623 | ₩14,623 | ₩13,404 | ₩13,685 | -6.41% | 3.7만 |
|---|
| 2026.01.23 | ₩15,748 | ₩16,404 | ₩15,091 | ₩15,279 | -2.98% | 7.9만 |
|---|
| 2026.01.22 | ₩17,997 | ₩19,028 | ₩14,154 | ₩16,966 | -5.73% | 653.4만 |
|---|
| 2026.01.21 | ₩14,342 | ₩15,935 | ₩14,154 | ₩15,466 | +7.84% | 6.8천 |
|---|
| 2026.01.20 | ₩14,716 | ₩15,279 | ₩14,426 | ₩14,716 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩15,654 | ₩16,685 | ₩15,091 | ₩15,185 | -2.99% | 1.3만 |
|---|
| 2026.01.15 | ₩13,685 | ₩16,872 | ₩13,123 | ₩16,404 | +19.86% | 27.6만 |
|---|
| 2026.01.14 | ₩14,810 | ₩15,748 | ₩14,716 | ₩15,560 | +5.06% | 3.6천 |
|---|
| 2026.01.13 | ₩16,966 | ₩17,051 | ₩14,716 | ₩14,716 | -13.26% | 5.6천 |
|---|
| 2026.01.12 | ₩16,216 | ₩16,404 | ₩15,748 | ₩16,029 | -1.16% | 2.7천 |
|---|
| 2026.01.09 | ₩15,654 | ₩16,779 | ₩15,560 | ₩15,888 | +1.50% | 4.6천 |
|---|
| 2026.01.08 | ₩15,185 | ₩15,748 | ₩14,810 | ₩15,748 | +3.70% | 1.4천 |
|---|
| 2026.01.07 | ₩15,279 | ₩15,373 | ₩14,426 | ₩14,623 | -4.29% | 3.1천 |
|---|
| 2026.01.06 | ₩14,529 | ₩15,748 | ₩14,529 | ₩15,279 | +5.16% | 1.5천 |
|---|
| 2026.01.05 | ₩15,373 | ₩15,420 | ₩14,810 | ₩14,904 | -3.05% | 2.8천 |
|---|
| 2026.01.02 | ₩15,279 | ₩15,616 | ₩14,810 | ₩14,904 | -2.45% | 2.7천 |
|---|
| 2025.12.31 | ₩14,623 | ₩16,404 | ₩14,623 | ₩15,748 | +7.69% | 5.2천 |
|---|
| 2025.12.30 | ₩16,029 | ₩16,685 | ₩13,592 | ₩14,623 | -8.77% | 1.5만 |
|---|
| 2025.12.29 | ₩20,434 | ₩20,622 | ₩16,591 | ₩16,779 | -17.89% | 8.8천 |
|---|
| 2025.12.26 | ₩20,716 | ₩21,184 | ₩20,434 | ₩20,809 | +0.45% | 929 |
|---|
| 2025.12.24 | ₩20,716 | ₩22,122 | ₩20,716 | ₩21,372 | +3.17% | 443 |
|---|
| 2025.12.23 | ₩20,997 | ₩21,091 | ₩20,200 | ₩20,809 | -0.89% | 2.7천 |
|---|
| 2025.12.22 | ₩23,809 | ₩24,184 | ₩19,497 | ₩21,372 | -10.24% | 1.4만 |
|---|
| 2025.12.19 | ₩24,090 | ₩24,371 | ₩23,809 | ₩24,090 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩24,634 | ₩24,652 | ₩23,809 | ₩23,809 | -3.35% | 1.5천 |
|---|
| 2025.12.17 | ₩25,496 | ₩27,005 | ₩24,652 | ₩24,746 | -2.94% | 1.6천 |
|---|
| 2025.12.16 | ₩26,246 | ₩27,005 | ₩24,606 | ₩25,496 | -2.86% | 2천 |
|---|
| 2025.12.15 | ₩28,121 | ₩28,121 | ₩26,246 | ₩26,246 | -6.67% | 2.3천 |
|---|
| 2025.12.12 | ₩29,011 | ₩29,386 | ₩28,308 | ₩28,308 | -2.42% | 1.5천 |
|---|
| 2025.12.11 | ₩29,302 | ₩29,827 | ₩28,683 | ₩28,683 | -2.11% | 1.6천 |
|---|
| 2025.12.10 | ₩29,620 | ₩30,277 | ₩28,589 | ₩29,808 | +0.63% | 3.9천 |
|---|
| 2025.12.09 | ₩26,808 | ₩31,401 | ₩25,871 | ₩30,183 | +12.59% | 1만 |
|---|
| 2025.12.08 | ₩26,368 | ₩27,661 | ₩24,090 | ₩27,043 | +2.56% | 1.7천 |
|---|
| 2025.12.05 | ₩27,933 | ₩28,402 | ₩26,433 | ₩26,902 | -3.69% | 3.4천 |
|---|
| 2025.12.04 | ₩28,777 | ₩29,058 | ₩27,099 | ₩27,933 | -2.93% | 3.5천 |
|---|
| 2025.12.03 | ₩28,027 | ₩28,964 | ₩27,746 | ₩28,964 | +3.34% | 1.9천 |
|---|
| 2025.12.02 | ₩29,536 | ₩29,714 | ₩28,777 | ₩29,339 | -0.67% | 1.4천 |
|---|
| 2025.12.01 | ₩28,683 | ₩30,277 | ₩28,496 | ₩29,808 | +3.92% | 2.8천 |
|---|
| 2025.11.28 | ₩27,746 | ₩29,442 | ₩27,746 | ₩28,496 | +2.70% | 586 |
|---|
| 2025.11.26 | ₩27,183 | ₩27,652 | ₩26,762 | ₩27,371 | +0.69% | 2천 |
|---|
| 2025.11.25 | ₩25,215 | ₩27,061 | ₩25,215 | ₩26,996 | +7.06% | 2.6천 |
|---|
| 2025.11.24 | ₩25,309 | ₩26,799 | ₩24,849 | ₩26,537 | +4.85% | 1.9천 |
|---|
| 2025.11.21 | ₩24,184 | ₩24,559 | ₩23,415 | ₩24,418 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩25,215 | ₩25,402 | ₩23,809 | ₩24,090 | -4.46% | 2.6천 |
|---|
| 2025.11.19 | ₩26,246 | ₩26,424 | ₩24,371 | ₩24,934 | -5.00% | 3.3천 |
|---|
| 2025.11.18 | ₩26,996 | ₩27,183 | ₩26,105 | ₩26,340 | -2.43% | 2.3천 |
|---|
| 2025.11.17 | ₩27,933 | ₩28,589 | ₩26,152 | ₩26,152 | -6.38% | 3.5천 |
|---|
| 2025.11.14 | ₩28,121 | ₩29,902 | ₩27,090 | ₩28,589 | +1.67% | 2.2천 |
|---|
| 2025.11.13 | ₩28,777 | ₩30,558 | ₩28,777 | ₩29,433 | +2.28% | 2천 |
|---|
| 2025.11.12 | ₩30,745 | ₩30,745 | ₩29,527 | ₩29,995 | -2.44% | 2.5천 |
|---|
| 2025.11.11 | ₩27,746 | ₩30,933 | ₩27,746 | ₩30,652 | +10.47% | 3.5천 |
|---|
| 2025.11.10 | ₩28,121 | ₩29,086 | ₩26,996 | ₩28,683 | +2.00% | 1.4천 |
|---|
| 2025.11.07 | ₩28,027 | ₩28,308 | ₩26,293 | ₩27,839 | -0.67% | 5.5천 |
|---|
| 2025.11.06 | ₩29,433 | ₩31,851 | ₩27,652 | ₩28,496 | -3.18% | 5.7천 |
|---|
| 2025.11.05 | ₩29,620 | ₩32,339 | ₩29,152 | ₩29,339 | -0.95% | 3.9천 |
|---|
| 2025.11.04 | ₩30,745 | ₩31,870 | ₩29,339 | ₩29,527 | -3.96% | 5.8천 |
|---|
| 2025.11.03 | ₩31,964 | ₩32,339 | ₩30,745 | ₩31,308 | -2.05% | 5.3천 |
|---|
| 2025.10.31 | ₩31,308 | ₩32,433 | ₩30,089 | ₩31,776 | +1.50% | 7천 |
|---|
| 2025.10.30 | ₩32,807 | ₩34,588 | ₩31,964 | ₩32,058 | -2.29% | 1.8만 |
|---|
| 2025.10.29 | ₩31,683 | ₩32,807 | ₩31,026 | ₩32,339 | +2.07% | 8.9천 |
|---|
| 2025.10.28 | ₩34,495 | ₩34,495 | ₩30,933 | ₩32,339 | -6.25% | 3만 |
|---|
| 2025.10.27 | ₩34,963 | ₩35,994 | ₩34,026 | ₩34,870 | -0.27% | 1.1만 |
|---|
| 2025.10.24 | ₩36,651 | ₩37,494 | ₩34,776 | ₩34,963 | -4.60% | 4.3만 |
|---|
| 2025.10.23 | ₩36,838 | ₩40,541 | ₩35,994 | ₩38,338 | +4.07% | 66.4만 |
|---|
| 2025.10.22 | ₩37,775 | ₩40,100 | ₩34,870 | ₩35,901 | -4.96% | 5.7만 |
|---|
| 2025.10.21 | ₩38,713 | ₩39,210 | ₩37,494 | ₩37,494 | -3.15% | 1.3만 |
|---|
| 2025.10.20 | ₩37,119 | ₩38,713 | ₩37,026 | ₩38,713 | +4.29% | 6.4천 |
|---|
| 2025.10.17 | ₩37,682 | ₩38,619 | ₩36,557 | ₩36,838 | -2.24% | 9.5천 |
|---|
| 2025.10.16 | ₩39,931 | ₩41,150 | ₩37,775 | ₩37,775 | -5.40% | 1.3만 |
|---|
| 2025.10.15 | ₩42,837 | ₩44,056 | ₩39,556 | ₩40,119 | -6.35% | 1.3만 |
|---|
| 2025.10.14 | ₩41,150 | ₩43,165 | ₩39,369 | ₩41,994 | +2.05% | 1.5만 |
|---|
| 2025.10.13 | ₩38,713 | ₩43,493 | ₩38,244 | ₩41,431 | +7.02% | 2.1만 |
|---|
| 2025.10.10 | ₩41,900 | ₩43,868 | ₩39,463 | ₩39,463 | -5.82% | 3.8만 |
|---|