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 | ₩1,353 | ₩1,179 | ₩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 | ₩1,862 | +0.14% | 3.2천 |
| 2026.10.05 | ₩1,955 | ₩1,969 | ₩1,836 | ₩1,848 | -5.48% | 3.5천 |
| 2026.10.02 | ₩1,929 | ₩2,016 | ₩1,884 | ₩1,996 | +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.
| ₩1,862 |
| +4.51% |
| 1.1만 |
| 2026.09.29 | ₩1,942 | ₩1,942 | ₩1,835 | ₩1,875 | -3.45% | 7.5천 |
|---|
| 2026.09.28 | ₩1,942 | ₩2,016 | ₩1,942 | ₩1,962 | +1.03% | 6.8천 |
|---|
| 2026.09.25 | ₩1,942 | ₩2,036 | ₩1,835 | ₩1,969 | +1.38% | 2.5만 |
|---|
| 2026.09.24 | ₩2,036 | ₩2,076 | ₩1,754 | ₩1,955 | -3.95% | 7.4만 |
|---|
| 2026.09.23 | ₩1,915 | ₩2,223 | ₩1,527 | ₩1,949 | +1.75% | 47.4만 |
|---|
| 2026.09.22 | ₩1,848 | ₩1,929 | ₩1,821 | ₩1,888 | +2.17% | 1.1만 |
|---|
| 2026.09.21 | ₩1,781 | ₩1,848 | ₩1,728 | ₩1,848 | +3.76% | 1.4만 |
|---|
| 2026.09.18 | ₩1,821 | ₩1,929 | ₩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 | ₩2,170 | ₩2,170 | ₩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 | ₩2,190 | ₩2,196 | ₩2,076 | ₩2,170 | -0.92% | 7.3천 |
|---|
| 2026.09.10 | ₩2,277 | ₩2,277 | ₩2,196 | ₩2,263 | -0.59% | 7.7천 |
|---|
| 2026.09.09 | ₩2,190 | ₩2,304 | ₩2,190 | ₩2,263 | +3.36% | 6.7천 |
|---|
| 2026.09.08 | ₩2,317 | ₩2,317 | ₩2,170 | ₩2,237 | -3.47% | 8천 |
|---|
| 2026.09.04 | ₩2,317 | ₩2,330 | ₩2,156 | ₩2,304 | -0.58% | 1만 |
|---|
| 2026.09.03 | ₩2,250 | ₩2,277 | ₩2,156 | ₩2,250 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩2,357 | ₩2,537 | ₩2,156 | ₩2,304 | -2.27% | 3.2만 |
|---|
| 2026.09.01 | ₩2,371 | ₩2,371 | ₩2,237 | ₩2,357 | -0.56% | 1.4만 |
|---|
| 2026.08.31 | ₩2,491 | ₩2,491 | ₩2,266 | ₩2,411 | -3.23% | 3.6만 |
|---|
| 2026.08.28 | ₩2,531 | ₩2,746 | ₩2,344 | ₩2,464 | -2.65% | 7.7만 |
|---|
| 2026.08.27 | ₩2,518 | ₩2,558 | ₩2,421 | ₩2,558 | +1.60% | 1.4만 |
|---|
| 2026.08.26 | ₩2,585 | ₩2,585 | ₩2,424 | ₩2,518 | -2.59% | 1.2만 |
|---|
| 2026.08.25 | ₩2,504 | ₩2,518 | ₩2,317 | ₩2,478 | -1.07% | 9.5만 |
|---|
| 2026.08.24 | ₩2,464 | ₩2,526 | ₩2,344 | ₩2,384 | -3.26% | 6.6천 |
|---|
| 2026.08.21 | ₩2,518 | ₩2,539 | ₩2,277 | ₩2,371 | -5.85% | 7.1천 |
|---|
| 2026.08.20 | ₩2,558 | ₩2,558 | ₩2,411 | ₩2,411 | -5.76% | 4.4만 |
|---|
| 2026.08.19 | ₩2,679 | ₩2,679 | ₩2,558 | ₩2,558 | -4.50% | 1.3만 |
|---|
| 2026.08.18 | ₩2,612 | ₩2,652 | ₩2,478 | ₩2,652 | +1.54% | 2.5만 |
|---|
| 2026.08.17 | ₩2,652 | ₩2,652 | ₩2,424 | ₩2,598 | -2.02% | 1.6만 |
|---|
| 2026.08.14 | ₩2,598 | ₩2,638 | ₩2,411 | ₩2,558 | -1.55% | 1.4만 |
|---|
| 2026.08.13 | ₩2,437 | ₩2,705 | ₩2,344 | ₩2,612 | +7.14% | 12.8만 |
|---|
| 2026.08.12 | ₩2,545 | ₩2,638 | ₩2,437 | ₩2,464 | -3.16% | 9.8천 |
|---|
| 2026.08.11 | ₩2,571 | ₩2,571 | ₩2,411 | ₩2,531 | -1.56% | 1.8만 |
|---|
| 2026.08.10 | ₩2,638 | ₩2,638 | ₩2,491 | ₩2,518 | -4.57% | 1.7만 |
|---|
| 2026.08.07 | ₩2,585 | ₩2,665 | ₩2,451 | ₩2,531 | -2.07% | 1.3만 |
|---|
| 2026.08.06 | ₩2,652 | ₩2,692 | ₩2,518 | ₩2,578 | -2.78% | 2.1만 |
|---|
| 2026.08.05 | ₩2,826 | ₩2,826 | ₩2,397 | ₩2,478 | -12.32% | 5만 |
|---|
| 2026.08.04 | ₩2,853 | ₩2,893 | ₩2,545 | ₩2,705 | -5.16% | 17.3만 |
|---|
| 2026.08.03 | ₩2,424 | ₩2,826 | ₩2,330 | ₩2,772 | +14.36% | 12.5만 |
|---|
| 2026.07.31 | ₩2,129 | ₩2,491 | ₩2,036 | ₩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 | ₩2,170 | ₩1,915 | ₩2,076 | +2.65% | 60.8만 |
|---|
| 2026.07.27 | ₩2,344 | ₩2,397 | ₩2,143 | ₩2,237 | -4.57% | 3.4만 |
|---|
| 2026.07.24 | ₩2,598 | ₩2,598 | ₩2,357 | ₩2,411 | -7.22% | 1.9만 |
|---|
| 2026.07.23 | ₩2,665 | ₩2,679 | ₩2,451 | ₩2,558 | -4.02% | 5.1만 |
|---|
| 2026.07.22 | ₩2,786 | ₩2,839 | ₩2,431 | ₩2,759 | -0.96% | 8.5만 |
|---|
| 2026.07.21 | ₩3,080 | ₩3,228 | ₩2,799 | ₩2,826 | -8.26% | 3만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,080 | ₩2,839 | ₩3,067 | -0.43% | 2.6만 |
|---|
| 2026.07.17 | ₩3,335 | ₩3,375 | ₩2,973 | ₩3,067 | -8.03% | 3.5만 |
|---|
| 2026.07.16 | ₩3,496 | ₩3,759 | ₩3,268 | ₩3,321 | -4.98% | 4.4만 |
|---|
| 2026.07.15 | ₩3,509 | ₩3,603 | ₩3,157 | ₩3,522 | +0.38% | 16.9만 |
|---|
| 2026.07.14 | ₩4,232 | ₩4,259 | ₩3,496 | ₩3,562 | -15.82% | 9.4만 |
|---|
| 2026.07.13 | ₩4,768 | ₩4,768 | ₩3,937 | ₩4,165 | -12.64% | 7.9만 |
|---|
| 2026.07.10 | ₩5,076 | ₩5,076 | ₩4,795 | ₩4,875 | -3.96% | 1.6만 |
|---|
| 2026.07.09 | ₩4,929 | ₩5,103 | ₩4,714 | ₩5,103 | +3.53% | 3.5만 |
|---|
| 2026.07.08 | ₩5,062 | ₩5,062 | ₩4,661 | ₩4,996 | -1.32% | 4.5만 |
|---|
| 2026.07.07 | ₩4,821 | ₩5,317 | ₩4,433 | ₩5,183 | +7.50% | 31.8만 |
|---|
| 2026.07.06 | ₩5,571 | ₩5,605 | ₩4,835 | ₩5,103 | -8.41% | 10.7만 |
|---|
| 2026.07.02 | ₩5,893 | ₩6,094 | ₩5,437 | ₩5,759 | -2.27% | 12.3만 |
|---|
| 2026.07.01 | ₩5,612 | ₩6,067 | ₩5,585 | ₩5,973 | +6.44% | 7.8만 |
|---|
| 2026.06.30 | ₩5,826 | ₩6,121 | ₩5,679 | ₩5,772 | -0.92% | 9.1만 |
|---|
| 2026.06.29 | ₩6,174 | ₩6,348 | ₩5,612 | ₩6,254 | +1.30% | 112.6만 |
|---|
| 2026.06.26 | ₩6,696 | ₩6,797 | ₩6,295 | ₩6,696 | 0.00% | 15.6만 |
|---|
| 2026.06.25 | ₩7,674 | ₩7,915 | ₩6,710 | ₩6,964 | -9.25% | 28.1만 |
|---|
| 2026.06.24 | ₩7,915 | ₩8,612 | ₩7,433 | ₩7,942 | +0.34% | 110.4만 |
|---|
| 2026.06.23 | ₩8,866 | ₩9,241 | ₩7,259 | ₩7,781 | -12.24% | 243.7만 |
|---|
| 2026.06.22 | ₩14,732 | ₩31,875 | ₩14,732 | ₩17,411 | +18.18% | 6210.4만 |
|---|
| 2026.06.18 | ₩6,656 | ₩7,473 | ₩6,656 | ₩6,804 | +2.21% | 9만 |
|---|
| 2026.06.17 | ₩7,406 | ₩8,203 | ₩6,429 | ₩7,152 | -3.44% | 476.2만 |
|---|
| 2026.06.16 | ₩7,152 | ₩8,665 | ₩6,254 | ₩7,795 | +8.99% | 634.7만 |
|---|
| 2026.06.15 | ₩6,281 | ₩8,194 | ₩6,281 | ₩7,420 | +18.12% | 3.8만 |
|---|
| 2026.06.12 | ₩6,522 | ₩7,259 | ₩6,242 | ₩6,429 | -1.44% | 1.4만 |
|---|
| 2026.06.11 | ₩6,696 | ₩6,763 | ₩6,268 | ₩6,710 | +0.20% | 8.4천 |
|---|
| 2026.06.10 | ₩6,978 | ₩7,152 | ₩5,960 | ₩6,562 | -5.95% | 3.7만 |
|---|
| 2026.06.09 | ₩6,924 | ₩6,991 | ₩6,683 | ₩6,737 | -2.71% | 1만 |
|---|
| 2026.06.08 | ₩7,433 | ₩7,433 | ₩6,763 | ₩6,884 | -7.39% | 1만 |
|---|
| 2026.06.05 | ₩6,710 | ₩7,824 | ₩6,094 | ₩7,768 | +15.77% | 1.4만 |
|---|
| 2026.06.04 | ₩7,152 | ₩7,152 | ₩6,777 | ₩6,777 | -5.24% | 7.3천 |
|---|
| 2026.06.03 | ₩7,446 | ₩7,446 | ₩6,683 | ₩6,683 | -10.25% | 4.7천 |
|---|
| 2026.06.02 | ₩7,011 | ₩7,437 | ₩7,011 | ₩7,433 | +6.02% | 6.7천 |
|---|
| 2026.06.01 | ₩6,991 | ₩7,158 | ₩6,639 | ₩6,937 | -0.77% | 1.9만 |
|---|
| 2026.05.29 | ₩7,165 | ₩9,040 | ₩7,165 | ₩7,473 | +4.30% | 9.3만 |
|---|
| 2026.05.28 | ₩6,429 | ₩7,098 | ₩6,429 | ₩6,710 | +4.38% | 1.2만 |
|---|
| 2026.05.27 | ₩6,656 | ₩7,085 | ₩6,541 | ₩6,562 | -1.41% | 2.4만 |
|---|
| 2026.05.26 | ₩5,987 | ₩7,955 | ₩5,879 | ₩6,924 | +15.66% | 15.4만 |
|---|
| 2026.05.22 | ₩5,906 | ₩6,308 | ₩5,890 | ₩6,000 | +1.59% | 7천 |
|---|
| 2026.05.21 | ₩6,000 | ₩6,134 | ₩5,746 | ₩5,920 | -1.34% | 5천 |
|---|
| 2026.05.20 | ₩5,833 | ₩6,000 | ₩5,598 | ₩5,926 | +1.61% | 7.5천 |
|---|
| 2026.05.19 | ₩6,496 | ₩6,944 | ₩5,384 | ₩5,625 | -13.40% | 4.9만 |
|---|
| 2026.05.18 | ₩5,719 | ₩8,371 | ₩5,606 | ₩6,616 | +15.69% | 27.7만 |
|---|
| 2026.05.15 | ₩6,348 | ₩6,348 | ₩5,866 | ₩5,973 | -5.91% | 1.2만 |
|---|
| 2026.05.14 | ₩6,844 | ₩6,844 | ₩6,079 | ₩6,214 | -9.20% | 7.2천 |
|---|
| 2026.05.13 | ₩6,187 | ₩6,656 | ₩6,161 | ₩6,308 | +1.95% | 1.7만 |
|---|
| 2026.05.12 | ₩6,362 | ₩6,696 | ₩6,161 | ₩6,201 | -2.53% | 1.3만 |
|---|
| 2026.05.11 | ₩6,549 | ₩6,562 | ₩6,201 | ₩6,275 | -4.19% | 1.3만 |
|---|
| 2026.05.08 | ₩7,165 | ₩7,339 | ₩6,134 | ₩6,844 | -4.49% | 3.9만 |
|---|
| 2026.05.07 | ₩6,054 | ₩8,317 | ₩6,054 | ₩7,835 | +29.42% | 16만 |
|---|
| 2026.05.06 | ₩5,491 | ₩6,107 | ₩5,250 | ₩6,107 | +11.22% | 1만 |
|---|
| 2026.05.05 | ₩7,031 | ₩7,098 | ₩5,591 | ₩6,187 | -12.00% | 14.7만 |
|---|
| 2026.05.04 | ₩6,388 | ₩6,388 | ₩5,826 | ₩6,094 | -4.61% | 2.9천 |
|---|
| 2026.05.01 | ₩6,308 | ₩6,308 | ₩5,866 | ₩6,221 | -1.38% | 1.5만 |
|---|
| 2026.04.30 | ₩6,241 | ₩6,616 | ₩6,187 | ₩6,388 | +2.36% | 2천 |
|---|
| 2026.04.29 | ₩6,408 | ₩6,729 | ₩6,094 | ₩6,295 | -1.78% | 2.5천 |
|---|
| 2026.04.28 | ₩6,964 | ₩7,152 | ₩6,121 | ₩6,341 | -8.94% | 4.4천 |
|---|
| 2026.04.27 | ₩6,656 | ₩6,710 | ₩6,482 | ₩6,482 | -2.62% | 2.8천 |
|---|
| 2026.04.24 | ₩6,723 | ₩6,723 | ₩6,429 | ₩6,696 | -0.40% | 4.8천 |
|---|
| 2026.04.23 | ₩5,920 | ₩7,219 | ₩5,893 | ₩6,710 | +13.35% | 6.5만 |
|---|
| 2026.04.22 | ₩6,281 | ₩6,375 | ₩5,812 | ₩6,161 | -1.92% | 5.6천 |
|---|
| 2026.04.21 | ₩6,254 | ₩6,415 | ₩6,254 | ₩6,295 | +0.64% | 9.4천 |
|---|
| 2026.04.20 | ₩5,612 | ₩6,295 | ₩5,464 | ₩6,254 | +11.46% | 3.5만 |
|---|
| 2026.04.17 | ₩5,719 | ₩5,779 | ₩5,304 | ₩5,518 | -3.51% | 1.1만 |
|---|
| 2026.04.16 | ₩5,357 | ₩5,397 | ₩5,243 | ₩5,317 | -0.75% | 5.8천 |
|---|
| 2026.04.15 | ₩5,638 | ₩6,122 | ₩5,277 | ₩5,357 | -4.99% | 1.6만 |
|---|
| 2026.04.14 | ₩5,812 | ₩5,893 | ₩5,612 | ₩5,638 | -3.00% | 8.1천 |
|---|
| 2026.04.13 | ₩5,598 | ₩5,987 | ₩5,464 | ₩5,679 | +1.44% | 6.1천 |
|---|
| 2026.04.10 | ₩6,121 | ₩6,455 | ₩5,518 | ₩5,692 | -7.00% | 6.6만 |
|---|
| 2026.04.09 | ₩5,076 | ₩6,496 | ₩5,029 | ₩6,228 | +22.69% | 9.9만 |
|---|
| 2026.04.08 | ₩6,295 | ₩7,018 | ₩4,527 | ₩4,969 | -21.06% | 7.7만 |
|---|
| 2026.04.07 | ₩5,812 | ₩5,812 | ₩5,184 | ₩5,606 | -3.55% | 2.3만 |
|---|
| 2026.04.06 | ₩6,375 | ₩6,375 | ₩5,700 | ₩5,719 | -10.29% | 2.1만 |
|---|
| 2026.04.02 | ₩6,337 | ₩6,337 | ₩6,047 | ₩6,094 | -3.85% | 614 |
|---|
| 2026.04.01 | ₩6,009 | ₩6,272 | ₩6,009 | ₩6,169 | +2.65% | 1.4천 |
|---|
| 2026.03.31 | ₩5,972 | ₩6,431 | ₩5,972 | ₩6,187 | +3.61% | 886 |
|---|
| 2026.03.30 | ₩5,972 | ₩6,581 | ₩5,812 | ₩5,859 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩6,431 | ₩6,497 | ₩6,000 | ₩6,094 | -5.25% | 3.2천 |
|---|
| 2026.03.26 | ₩6,178 | ₩6,469 | ₩6,103 | ₩6,347 | +2.73% | 2천 |
|---|
| 2026.03.25 | ₩6,356 | ₩6,469 | ₩6,094 | ₩6,103 | -3.98% | 3.4천 |
|---|
| 2026.03.24 | ₩6,300 | ₩6,591 | ₩5,906 | ₩6,187 | -1.79% | 3.9천 |
|---|
| 2026.03.23 | ₩6,984 | ₩6,994 | ₩6,291 | ₩6,291 | -9.93% | 2.6천 |
|---|
| 2026.03.20 | ₩6,853 | ₩7,144 | ₩6,469 | ₩6,656 | -2.87% | 4.3천 |
|---|
| 2026.03.19 | ₩6,834 | ₩7,547 | ₩6,834 | ₩6,853 | +0.27% | 871 |
|---|
| 2026.03.18 | ₩7,219 | ₩7,453 | ₩6,103 | ₩7,294 | +1.04% | 7천 |
|---|
| 2026.03.17 | ₩7,219 | ₩7,828 | ₩7,134 | ₩7,134 | -1.17% | 9.5천 |
|---|
| 2026.03.16 | ₩8,119 | ₩8,578 | ₩7,041 | ₩7,659 | -5.66% | 6.1천 |
|---|
| 2026.03.13 | ₩8,109 | ₩8,437 | ₩8,072 | ₩8,072 | -0.46% | 3.6천 |
|---|
| 2026.03.12 | ₩8,316 | ₩9,131 | ₩8,072 | ₩8,072 | -2.93% | 3.5만 |
|---|
| 2026.03.11 | ₩8,409 | ₩8,794 | ₩8,156 | ₩8,316 | -1.11% | 1만 |
|---|
| 2026.03.10 | ₩9,750 | ₩9,750 | ₩8,522 | ₩8,625 | -11.54% | 1.3만 |
|---|
| 2026.03.09 | ₩8,437 | ₩10,125 | ₩8,062 | ₩9,656 | +14.44% | 9.5천 |
|---|
| 2026.03.06 | ₩8,437 | ₩8,625 | ₩8,062 | ₩8,531 | +1.11% | 7.5천 |
|---|
| 2026.03.05 | ₩8,766 | ₩9,187 | ₩8,512 | ₩8,812 | +0.53% | 2.1천 |
|---|
| 2026.03.04 | ₩8,437 | ₩8,719 | ₩8,156 | ₩8,719 | +3.33% | 4.8천 |
|---|
| 2026.03.03 | ₩8,625 | ₩8,822 | ₩8,250 | ₩8,719 | +1.09% | 1만 |
|---|
| 2026.03.02 | ₩8,344 | ₩9,375 | ₩8,250 | ₩9,216 | +10.45% | 6천 |
|---|
| 2026.02.27 | ₩8,625 | ₩8,794 | ₩8,081 | ₩8,737 | +1.30% | 7.3천 |
|---|
| 2026.02.26 | ₩11,156 | ₩11,156 | ₩8,091 | ₩9,656 | -13.45% | 15.5만 |
|---|
| 2026.02.25 | ₩8,859 | ₩11,906 | ₩8,728 | ₩11,437 | +29.10% | 23.4만 |
|---|
| 2026.02.24 | ₩8,278 | ₩8,344 | ₩7,969 | ₩8,250 | -0.34% | 1.7천 |
|---|
| 2026.02.23 | ₩8,634 | ₩8,719 | ₩7,753 | ₩8,259 | -4.34% | 1.3만 |
|---|
| 2026.02.20 | ₩8,437 | ₩10,219 | ₩8,344 | ₩8,719 | +3.33% | 2.9만 |
|---|
| 2026.02.19 | ₩7,481 | ₩8,344 | ₩7,406 | ₩8,344 | +11.53% | 6.4천 |
|---|
| 2026.02.18 | ₩7,406 | ₩7,697 | ₩7,219 | ₩7,406 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩7,594 | ₩7,594 | ₩7,219 | ₩7,406 | -2.47% | 4.5천 |
|---|
| 2026.02.13 | ₩7,875 | ₩8,184 | ₩7,500 | ₩7,791 | -1.07% | 5.9천 |
|---|
| 2026.02.12 | ₩9,328 | ₩9,469 | ₩7,781 | ₩7,903 | -15.28% | 21.9만 |
|---|
| 2026.02.11 | ₩9,562 | ₩9,750 | ₩9,131 | ₩9,131 | -4.51% | 5천 |
|---|
| 2026.02.10 | ₩9,656 | ₩9,750 | ₩9,469 | ₩9,562 | -0.97% | 4.4천 |
|---|
| 2026.02.09 | ₩9,844 | ₩10,125 | ₩9,469 | ₩9,562 | -2.86% | 6.9천 |
|---|
| 2026.02.06 | ₩9,000 | ₩10,969 | ₩8,812 | ₩10,031 | +11.46% | 1.4만 |
|---|
| 2026.02.05 | ₩9,562 | ₩9,562 | ₩8,212 | ₩8,531 | -10.78% | 1.9만 |
|---|
| 2026.02.04 | ₩10,856 | ₩11,062 | ₩9,469 | ₩9,750 | -10.19% | 1.7만 |
|---|
| 2026.02.03 | ₩10,875 | ₩11,222 | ₩10,359 | ₩10,781 | -0.86% | 7.3천 |
|---|
| 2026.02.02 | ₩11,906 | ₩11,953 | ₩10,781 | ₩10,969 | -7.87% | 2.3만 |
|---|
| 2026.01.30 | ₩11,344 | ₩12,187 | ₩11,250 | ₩11,812 | +4.13% | 9천 |
|---|
| 2026.01.29 | ₩12,656 | ₩12,656 | ₩11,437 | ₩11,812 | -6.67% | 1.5만 |
|---|
| 2026.01.28 | ₩12,750 | ₩13,312 | ₩12,187 | ₩13,219 | +3.68% | 1.5만 |
|---|
| 2026.01.27 | ₩12,844 | ₩13,762 | ₩12,656 | ₩13,594 | +5.84% | 2만 |
|---|
| 2026.01.26 | ₩14,625 | ₩14,625 | ₩13,406 | ₩13,687 | -6.41% | 3.7만 |
|---|
| 2026.01.23 | ₩15,750 | ₩16,406 | ₩15,094 | ₩15,281 | -2.98% | 7.9만 |
|---|
| 2026.01.22 | ₩18,000 | ₩19,031 | ₩14,156 | ₩16,969 | -5.73% | 653.4만 |
|---|
| 2026.01.21 | ₩14,344 | ₩15,937 | ₩14,156 | ₩15,469 | +7.84% | 6.8천 |
|---|
| 2026.01.20 | ₩14,719 | ₩15,281 | ₩14,428 | ₩14,719 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩15,656 | ₩16,687 | ₩15,094 | ₩15,187 | -2.99% | 1.3만 |
|---|
| 2026.01.15 | ₩13,687 | ₩16,875 | ₩13,125 | ₩16,406 | +19.86% | 27.6만 |
|---|
| 2026.01.14 | ₩14,812 | ₩15,750 | ₩14,719 | ₩15,562 | +5.06% | 3.6천 |
|---|
| 2026.01.13 | ₩16,969 | ₩17,053 | ₩14,719 | ₩14,719 | -13.26% | 5.6천 |
|---|
| 2026.01.12 | ₩16,219 | ₩16,406 | ₩15,750 | ₩16,031 | -1.16% | 2.7천 |
|---|
| 2026.01.09 | ₩15,656 | ₩16,781 | ₩15,562 | ₩15,891 | +1.50% | 4.6천 |
|---|
| 2026.01.08 | ₩15,187 | ₩15,750 | ₩14,812 | ₩15,750 | +3.70% | 1.4천 |
|---|
| 2026.01.07 | ₩15,281 | ₩15,375 | ₩14,428 | ₩14,625 | -4.29% | 3.1천 |
|---|
| 2026.01.06 | ₩14,531 | ₩15,750 | ₩14,531 | ₩15,281 | +5.16% | 1.5천 |
|---|
| 2026.01.05 | ₩15,375 | ₩15,422 | ₩14,812 | ₩14,906 | -3.05% | 2.8천 |
|---|
| 2026.01.02 | ₩15,281 | ₩15,619 | ₩14,812 | ₩14,906 | -2.45% | 2.7천 |
|---|
| 2025.12.31 | ₩14,625 | ₩16,406 | ₩14,625 | ₩15,750 | +7.69% | 5.2천 |
|---|
| 2025.12.30 | ₩16,031 | ₩16,687 | ₩13,594 | ₩14,625 | -8.77% | 1.5만 |
|---|
| 2025.12.29 | ₩20,437 | ₩20,625 | ₩16,594 | ₩16,781 | -17.89% | 8.8천 |
|---|
| 2025.12.26 | ₩20,719 | ₩21,187 | ₩20,437 | ₩20,812 | +0.45% | 929 |
|---|
| 2025.12.24 | ₩20,719 | ₩22,125 | ₩20,719 | ₩21,375 | +3.17% | 443 |
|---|
| 2025.12.23 | ₩21,000 | ₩21,094 | ₩20,203 | ₩20,812 | -0.89% | 2.7천 |
|---|
| 2025.12.22 | ₩23,812 | ₩24,187 | ₩19,500 | ₩21,375 | -10.24% | 1.4만 |
|---|
| 2025.12.19 | ₩24,094 | ₩24,375 | ₩23,812 | ₩24,094 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩24,637 | ₩24,656 | ₩23,812 | ₩23,812 | -3.35% | 1.5천 |
|---|
| 2025.12.17 | ₩25,500 | ₩27,009 | ₩24,656 | ₩24,750 | -2.94% | 1.6천 |
|---|
| 2025.12.16 | ₩26,250 | ₩27,009 | ₩24,609 | ₩25,500 | -2.86% | 2천 |
|---|
| 2025.12.15 | ₩28,125 | ₩28,125 | ₩26,250 | ₩26,250 | -6.67% | 2.3천 |
|---|
| 2025.12.12 | ₩29,016 | ₩29,390 | ₩28,312 | ₩28,312 | -2.42% | 1.5천 |
|---|
| 2025.12.11 | ₩29,306 | ₩29,831 | ₩28,687 | ₩28,687 | -2.11% | 1.6천 |
|---|
| 2025.12.10 | ₩29,625 | ₩30,281 | ₩28,594 | ₩29,812 | +0.63% | 3.9천 |
|---|
| 2025.12.09 | ₩26,812 | ₩31,406 | ₩25,875 | ₩30,187 | +12.59% | 1만 |
|---|
| 2025.12.08 | ₩26,372 | ₩27,666 | ₩24,094 | ₩27,047 | +2.56% | 1.7천 |
|---|
| 2025.12.05 | ₩27,937 | ₩28,406 | ₩26,437 | ₩26,906 | -3.69% | 3.4천 |
|---|
| 2025.12.04 | ₩28,781 | ₩29,062 | ₩27,103 | ₩27,937 | -2.93% | 3.5천 |
|---|
| 2025.12.03 | ₩28,031 | ₩28,969 | ₩27,750 | ₩28,969 | +3.34% | 1.9천 |
|---|
| 2025.12.02 | ₩29,540 | ₩29,719 | ₩28,781 | ₩29,344 | -0.67% | 1.4천 |
|---|
| 2025.12.01 | ₩28,687 | ₩30,281 | ₩28,500 | ₩29,812 | +3.92% | 2.8천 |
|---|
| 2025.11.28 | ₩27,750 | ₩29,447 | ₩27,750 | ₩28,500 | +2.70% | 586 |
|---|
| 2025.11.26 | ₩27,187 | ₩27,656 | ₩26,766 | ₩27,375 | +0.69% | 2천 |
|---|
| 2025.11.25 | ₩25,219 | ₩27,066 | ₩25,219 | ₩27,000 | +7.06% | 2.6천 |
|---|
| 2025.11.24 | ₩25,312 | ₩26,803 | ₩24,853 | ₩26,541 | +4.85% | 1.9천 |
|---|
| 2025.11.21 | ₩24,187 | ₩24,562 | ₩23,419 | ₩24,422 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩25,219 | ₩25,406 | ₩23,812 | ₩24,094 | -4.46% | 2.6천 |
|---|
| 2025.11.19 | ₩26,250 | ₩26,428 | ₩24,375 | ₩24,937 | -5.00% | 3.3천 |
|---|
| 2025.11.18 | ₩27,000 | ₩27,187 | ₩26,109 | ₩26,344 | -2.43% | 2.3천 |
|---|
| 2025.11.17 | ₩27,937 | ₩28,594 | ₩26,156 | ₩26,156 | -6.38% | 3.5천 |
|---|
| 2025.11.14 | ₩28,125 | ₩29,906 | ₩27,094 | ₩28,594 | +1.67% | 2.2천 |
|---|
| 2025.11.13 | ₩28,781 | ₩30,562 | ₩28,781 | ₩29,437 | +2.28% | 2천 |
|---|
| 2025.11.12 | ₩30,750 | ₩30,750 | ₩29,531 | ₩30,000 | -2.44% | 2.5천 |
|---|
| 2025.11.11 | ₩27,750 | ₩30,937 | ₩27,750 | ₩30,656 | +10.47% | 3.5천 |
|---|
| 2025.11.10 | ₩28,125 | ₩29,091 | ₩27,000 | ₩28,687 | +2.00% | 1.4천 |
|---|
| 2025.11.07 | ₩28,031 | ₩28,312 | ₩26,297 | ₩27,844 | -0.67% | 5.5천 |
|---|
| 2025.11.06 | ₩29,437 | ₩31,856 | ₩27,656 | ₩28,500 | -3.18% | 5.7천 |
|---|
| 2025.11.05 | ₩29,625 | ₩32,344 | ₩29,156 | ₩29,344 | -0.95% | 3.9천 |
|---|
| 2025.11.04 | ₩30,750 | ₩31,875 | ₩29,344 | ₩29,531 | -3.96% | 5.8천 |
|---|
| 2025.11.03 | ₩31,969 | ₩32,344 | ₩30,750 | ₩31,312 | -2.05% | 5.3천 |
|---|
| 2025.10.31 | ₩31,312 | ₩32,437 | ₩30,094 | ₩31,781 | +1.50% | 7천 |
|---|
| 2025.10.30 | ₩32,812 | ₩34,594 | ₩31,969 | ₩32,062 | -2.29% | 1.8만 |
|---|
| 2025.10.29 | ₩31,687 | ₩32,812 | ₩31,031 | ₩32,344 | +2.07% | 8.9천 |
|---|
| 2025.10.28 | ₩34,500 | ₩34,500 | ₩30,937 | ₩32,344 | -6.25% | 3만 |
|---|
| 2025.10.27 | ₩34,969 | ₩36,000 | ₩34,031 | ₩34,875 | -0.27% | 1.1만 |
|---|
| 2025.10.24 | ₩36,656 | ₩37,500 | ₩34,781 | ₩34,969 | -4.60% | 4.3만 |
|---|
| 2025.10.23 | ₩36,844 | ₩40,547 | ₩36,000 | ₩38,344 | +4.07% | 66.4만 |
|---|
| 2025.10.22 | ₩37,781 | ₩40,106 | ₩34,875 | ₩35,906 | -4.96% | 5.7만 |
|---|
| 2025.10.21 | ₩38,719 | ₩39,215 | ₩37,500 | ₩37,500 | -3.15% | 1.3만 |
|---|
| 2025.10.20 | ₩37,125 | ₩38,719 | ₩37,031 | ₩38,719 | +4.29% | 6.4천 |
|---|
| 2025.10.17 | ₩37,687 | ₩38,625 | ₩36,562 | ₩36,844 | -2.24% | 9.5천 |
|---|
| 2025.10.16 | ₩39,937 | ₩41,156 | ₩37,781 | ₩37,781 | -5.40% | 1.3만 |
|---|
| 2025.10.15 | ₩42,844 | ₩44,062 | ₩39,562 | ₩40,125 | -6.35% | 1.3만 |
|---|
| 2025.10.14 | ₩41,156 | ₩43,172 | ₩39,375 | ₩42,000 | +2.05% | 1.5만 |
|---|
| 2025.10.13 | ₩38,719 | ₩43,500 | ₩38,250 | ₩41,437 | +7.02% | 2.1만 |
|---|
| 2025.10.10 | ₩41,906 | ₩43,875 | ₩39,469 | ₩39,469 | -5.82% | 3.8만 |
|---|