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 | ₩1,103 | ₩1,288 | ₩1,103 | ₩1,151 | +4.38% | 17.7만 |
| 2026.10.08 | ₩1,282 | ₩1,355 | ₩1,180 | ₩1,186 | -7.53% | 45.2만 |
| 2026.10.07 | ₩1,502 | ₩1,589 | ₩1,261 | ₩1,449 | -3.57% | 1842.2만 |
| 2026.10.06 | ₩1,862 | ₩1,891 | ₩1,851 | ₩1,864 | +0.14% | 3.2천 |
| 2026.10.05 | ₩1,958 | ₩1,972 | ₩1,839 | ₩1,851 | -5.48% | 3.5천 |
| 2026.10.02 | ₩1,931 | ₩2,019 | ₩1,887 | ₩1,999 | +3.47% | 5.3천 |
| 2026.10.01 | ₩1,891 | ₩1,958 | ₩1,891 | ₩1,918 | +1.42% | 7.2천 |
| 2026.09.30 | ₩1,784 | ₩1,918 | ₩1,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,864 |
| +4.51% |
| 1.1만 |
| 2026.09.29 | ₩1,945 | ₩1,945 | ₩1,838 | ₩1,878 | -3.45% | 7.5천 |
|---|
| 2026.09.28 | ₩1,945 | ₩2,019 | ₩1,945 | ₩1,965 | +1.03% | 6.8천 |
|---|
| 2026.09.25 | ₩1,945 | ₩2,039 | ₩1,838 | ₩1,972 | +1.38% | 2.5만 |
|---|
| 2026.09.24 | ₩2,039 | ₩2,079 | ₩1,757 | ₩1,958 | -3.95% | 7.4만 |
|---|
| 2026.09.23 | ₩1,918 | ₩2,227 | ₩1,529 | ₩1,952 | +1.75% | 47.4만 |
|---|
| 2026.09.22 | ₩1,851 | ₩1,931 | ₩1,824 | ₩1,891 | +2.17% | 1.1만 |
|---|
| 2026.09.21 | ₩1,784 | ₩1,851 | ₩1,730 | ₩1,851 | +3.76% | 1.4만 |
|---|
| 2026.09.18 | ₩1,824 | ₩1,931 | ₩1,757 | ₩1,757 | -3.68% | 1.9만 |
|---|
| 2026.09.17 | ₩1,878 | ₩1,878 | ₩1,771 | ₩1,838 | -2.14% | 1.6만 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,012 | ₩1,838 | ₩1,838 | -8.67% | 1.7만 |
|---|
| 2026.09.15 | ₩2,173 | ₩2,173 | ₩1,717 | ₩1,918 | -11.73% | 5.9만 |
|---|
| 2026.09.14 | ₩2,159 | ₩2,159 | ₩2,092 | ₩2,092 | -3.11% | 8.1천 |
|---|
| 2026.09.11 | ₩2,193 | ₩2,200 | ₩2,079 | ₩2,173 | -0.92% | 7.3천 |
|---|
| 2026.09.10 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,267 | -0.59% | 7.7천 |
|---|
| 2026.09.09 | ₩2,193 | ₩2,307 | ₩2,193 | ₩2,267 | +3.36% | 6.7천 |
|---|
| 2026.09.08 | ₩2,320 | ₩2,320 | ₩2,173 | ₩2,240 | -3.47% | 8천 |
|---|
| 2026.09.04 | ₩2,320 | ₩2,334 | ₩2,159 | ₩2,307 | -0.58% | 1만 |
|---|
| 2026.09.03 | ₩2,253 | ₩2,280 | ₩2,159 | ₩2,253 | 0.00% | 2만 |
|---|
| 2026.09.02 | ₩2,361 | ₩2,540 | ₩2,159 | ₩2,307 | -2.27% | 3.2만 |
|---|
| 2026.09.01 | ₩2,374 | ₩2,374 | ₩2,240 | ₩2,361 | -0.56% | 1.4만 |
|---|
| 2026.08.31 | ₩2,495 | ₩2,495 | ₩2,269 | ₩2,414 | -3.23% | 3.6만 |
|---|
| 2026.08.28 | ₩2,535 | ₩2,750 | ₩2,347 | ₩2,468 | -2.65% | 7.7만 |
|---|
| 2026.08.27 | ₩2,522 | ₩2,562 | ₩2,425 | ₩2,562 | +1.60% | 1.4만 |
|---|
| 2026.08.26 | ₩2,589 | ₩2,589 | ₩2,428 | ₩2,522 | -2.59% | 1.2만 |
|---|
| 2026.08.25 | ₩2,508 | ₩2,522 | ₩2,320 | ₩2,481 | -1.07% | 9.5만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,530 | ₩2,347 | ₩2,387 | -3.26% | 6.6천 |
|---|
| 2026.08.21 | ₩2,522 | ₩2,543 | ₩2,280 | ₩2,374 | -5.85% | 7.1천 |
|---|
| 2026.08.20 | ₩2,562 | ₩2,562 | ₩2,414 | ₩2,414 | -5.76% | 4.4만 |
|---|
| 2026.08.19 | ₩2,683 | ₩2,683 | ₩2,562 | ₩2,562 | -4.50% | 1.3만 |
|---|
| 2026.08.18 | ₩2,616 | ₩2,656 | ₩2,481 | ₩2,656 | +1.54% | 2.5만 |
|---|
| 2026.08.17 | ₩2,656 | ₩2,656 | ₩2,428 | ₩2,602 | -2.02% | 1.6만 |
|---|
| 2026.08.14 | ₩2,602 | ₩2,642 | ₩2,414 | ₩2,562 | -1.55% | 1.4만 |
|---|
| 2026.08.13 | ₩2,441 | ₩2,709 | ₩2,347 | ₩2,616 | +7.14% | 12.8만 |
|---|
| 2026.08.12 | ₩2,548 | ₩2,642 | ₩2,441 | ₩2,468 | -3.16% | 9.8천 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,535 | -1.56% | 1.8만 |
|---|
| 2026.08.10 | ₩2,642 | ₩2,642 | ₩2,495 | ₩2,522 | -4.57% | 1.7만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,669 | ₩2,455 | ₩2,535 | -2.07% | 1.3만 |
|---|
| 2026.08.06 | ₩2,656 | ₩2,696 | ₩2,522 | ₩2,582 | -2.78% | 2.1만 |
|---|
| 2026.08.05 | ₩2,830 | ₩2,830 | ₩2,401 | ₩2,481 | -12.32% | 5만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,897 | ₩2,548 | ₩2,709 | -5.16% | 17.3만 |
|---|
| 2026.08.03 | ₩2,428 | ₩2,830 | ₩2,334 | ₩2,776 | +14.36% | 12.5만 |
|---|
| 2026.07.31 | ₩2,133 | ₩2,495 | ₩2,039 | ₩2,294 | +7.55% | 15.1만 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,294 | ₩1,945 | ₩2,079 | +2.65% | 6.9만 |
|---|
| 2026.07.29 | ₩2,186 | ₩2,186 | ₩1,945 | ₩1,985 | -9.20% | 5만 |
|---|
| 2026.07.28 | ₩2,025 | ₩2,173 | ₩1,918 | ₩2,079 | +2.65% | 60.8만 |
|---|
| 2026.07.27 | ₩2,347 | ₩2,401 | ₩2,146 | ₩2,240 | -4.57% | 3.4만 |
|---|
| 2026.07.24 | ₩2,602 | ₩2,602 | ₩2,361 | ₩2,414 | -7.22% | 1.9만 |
|---|
| 2026.07.23 | ₩2,669 | ₩2,683 | ₩2,455 | ₩2,562 | -4.02% | 5.1만 |
|---|
| 2026.07.22 | ₩2,790 | ₩2,844 | ₩2,434 | ₩2,763 | -0.96% | 8.5만 |
|---|
| 2026.07.21 | ₩3,085 | ₩3,233 | ₩2,803 | ₩2,830 | -8.26% | 3만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,085 | ₩2,844 | ₩3,072 | -0.43% | 2.6만 |
|---|
| 2026.07.17 | ₩3,340 | ₩3,380 | ₩2,978 | ₩3,072 | -8.03% | 3.5만 |
|---|
| 2026.07.16 | ₩3,501 | ₩3,765 | ₩3,273 | ₩3,326 | -4.98% | 4.4만 |
|---|
| 2026.07.15 | ₩3,514 | ₩3,608 | ₩3,161 | ₩3,528 | +0.38% | 16.9만 |
|---|
| 2026.07.14 | ₩4,238 | ₩4,265 | ₩3,501 | ₩3,568 | -15.82% | 9.4만 |
|---|
| 2026.07.13 | ₩4,775 | ₩4,775 | ₩3,943 | ₩4,171 | -12.64% | 7.9만 |
|---|
| 2026.07.10 | ₩5,083 | ₩5,083 | ₩4,802 | ₩4,882 | -3.96% | 1.6만 |
|---|
| 2026.07.09 | ₩4,936 | ₩5,110 | ₩4,721 | ₩5,110 | +3.53% | 3.5만 |
|---|
| 2026.07.08 | ₩5,070 | ₩5,070 | ₩4,668 | ₩5,003 | -1.32% | 4.5만 |
|---|
| 2026.07.07 | ₩4,829 | ₩5,325 | ₩4,440 | ₩5,191 | +7.50% | 31.8만 |
|---|
| 2026.07.06 | ₩5,580 | ₩5,613 | ₩4,842 | ₩5,110 | -8.41% | 10.7만 |
|---|
| 2026.07.02 | ₩5,902 | ₩6,103 | ₩5,446 | ₩5,768 | -2.27% | 12.3만 |
|---|
| 2026.07.01 | ₩5,620 | ₩6,076 | ₩5,593 | ₩5,982 | +6.44% | 7.8만 |
|---|
| 2026.06.30 | ₩5,835 | ₩6,130 | ₩5,687 | ₩5,781 | -0.92% | 9.1만 |
|---|
| 2026.06.29 | ₩6,183 | ₩6,358 | ₩5,620 | ₩6,264 | +1.30% | 112.6만 |
|---|
| 2026.06.26 | ₩6,706 | ₩6,807 | ₩6,304 | ₩6,706 | 0.00% | 15.6만 |
|---|
| 2026.06.25 | ₩7,686 | ₩7,927 | ₩6,720 | ₩6,975 | -9.25% | 28.1만 |
|---|
| 2026.06.24 | ₩7,927 | ₩8,624 | ₩7,444 | ₩7,954 | +0.34% | 110.4만 |
|---|
| 2026.06.23 | ₩8,879 | ₩9,255 | ₩7,270 | ₩7,793 | -12.24% | 243.7만 |
|---|
| 2026.06.22 | ₩14,754 | ₩31,923 | ₩14,754 | ₩17,437 | +18.18% | 6210.4만 |
|---|
| 2026.06.18 | ₩6,666 | ₩7,484 | ₩6,666 | ₩6,814 | +2.21% | 9만 |
|---|
| 2026.06.17 | ₩7,417 | ₩8,215 | ₩6,438 | ₩7,162 | -3.44% | 476.2만 |
|---|
| 2026.06.16 | ₩7,162 | ₩8,678 | ₩6,264 | ₩7,806 | +8.99% | 634.7만 |
|---|
| 2026.06.15 | ₩6,291 | ₩8,206 | ₩6,291 | ₩7,431 | +18.12% | 3.8만 |
|---|
| 2026.06.12 | ₩6,532 | ₩7,270 | ₩6,252 | ₩6,438 | -1.44% | 1.4만 |
|---|
| 2026.06.11 | ₩6,706 | ₩6,774 | ₩6,277 | ₩6,720 | +0.20% | 8.4천 |
|---|
| 2026.06.10 | ₩6,988 | ₩7,162 | ₩5,969 | ₩6,572 | -5.95% | 3.7만 |
|---|
| 2026.06.09 | ₩6,934 | ₩7,002 | ₩6,693 | ₩6,747 | -2.71% | 1만 |
|---|
| 2026.06.08 | ₩7,444 | ₩7,444 | ₩6,774 | ₩6,894 | -7.39% | 1만 |
|---|
| 2026.06.05 | ₩6,720 | ₩7,836 | ₩6,103 | ₩7,779 | +15.77% | 1.4만 |
|---|
| 2026.06.04 | ₩7,162 | ₩7,162 | ₩6,787 | ₩6,787 | -5.24% | 7.3천 |
|---|
| 2026.06.03 | ₩7,458 | ₩7,458 | ₩6,693 | ₩6,693 | -10.25% | 4.7천 |
|---|
| 2026.06.02 | ₩7,022 | ₩7,448 | ₩7,022 | ₩7,444 | +6.02% | 6.7천 |
|---|
| 2026.06.01 | ₩7,002 | ₩7,169 | ₩6,649 | ₩6,948 | -0.77% | 1.9만 |
|---|
| 2026.05.29 | ₩7,176 | ₩9,054 | ₩7,176 | ₩7,484 | +4.30% | 9.3만 |
|---|
| 2026.05.28 | ₩6,438 | ₩7,109 | ₩6,438 | ₩6,720 | +4.38% | 1.2만 |
|---|
| 2026.05.27 | ₩6,666 | ₩7,095 | ₩6,551 | ₩6,572 | -1.41% | 2.4만 |
|---|
| 2026.05.26 | ₩5,996 | ₩7,967 | ₩5,888 | ₩6,934 | +15.66% | 15.4만 |
|---|
| 2026.05.22 | ₩5,915 | ₩6,317 | ₩5,899 | ₩6,009 | +1.59% | 7천 |
|---|
| 2026.05.21 | ₩6,009 | ₩6,143 | ₩5,754 | ₩5,929 | -1.34% | 5천 |
|---|
| 2026.05.20 | ₩5,841 | ₩6,009 | ₩5,607 | ₩5,935 | +1.61% | 7.5천 |
|---|
| 2026.05.19 | ₩6,505 | ₩6,955 | ₩5,392 | ₩5,633 | -13.40% | 4.9만 |
|---|
| 2026.05.18 | ₩5,727 | ₩8,383 | ₩5,615 | ₩6,626 | +15.69% | 27.7만 |
|---|
| 2026.05.15 | ₩6,358 | ₩6,358 | ₩5,875 | ₩5,982 | -5.91% | 1.2만 |
|---|
| 2026.05.14 | ₩6,854 | ₩6,854 | ₩6,088 | ₩6,224 | -9.20% | 7.2천 |
|---|
| 2026.05.13 | ₩6,197 | ₩6,666 | ₩6,170 | ₩6,317 | +1.95% | 1.7만 |
|---|
| 2026.05.12 | ₩6,371 | ₩6,706 | ₩6,170 | ₩6,210 | -2.53% | 1.3만 |
|---|
| 2026.05.11 | ₩6,559 | ₩6,572 | ₩6,210 | ₩6,284 | -4.19% | 1.3만 |
|---|
| 2026.05.08 | ₩7,176 | ₩7,350 | ₩6,143 | ₩6,854 | -4.49% | 3.9만 |
|---|
| 2026.05.07 | ₩6,063 | ₩8,329 | ₩6,063 | ₩7,847 | +29.42% | 16만 |
|---|
| 2026.05.06 | ₩5,499 | ₩6,116 | ₩5,258 | ₩6,116 | +11.22% | 1만 |
|---|
| 2026.05.05 | ₩7,042 | ₩7,109 | ₩5,600 | ₩6,197 | -12.00% | 14.7만 |
|---|
| 2026.05.04 | ₩6,398 | ₩6,398 | ₩5,835 | ₩6,103 | -4.61% | 2.9천 |
|---|
| 2026.05.01 | ₩6,317 | ₩6,317 | ₩5,875 | ₩6,230 | -1.38% | 1.5만 |
|---|
| 2026.04.30 | ₩6,250 | ₩6,626 | ₩6,197 | ₩6,398 | +2.36% | 2천 |
|---|
| 2026.04.29 | ₩6,418 | ₩6,739 | ₩6,103 | ₩6,304 | -1.78% | 2.5천 |
|---|
| 2026.04.28 | ₩6,975 | ₩7,162 | ₩6,130 | ₩6,351 | -8.94% | 4.4천 |
|---|
| 2026.04.27 | ₩6,666 | ₩6,720 | ₩6,492 | ₩6,492 | -2.62% | 2.8천 |
|---|
| 2026.04.24 | ₩6,733 | ₩6,733 | ₩6,438 | ₩6,706 | -0.40% | 4.8천 |
|---|
| 2026.04.23 | ₩5,929 | ₩7,230 | ₩5,902 | ₩6,720 | +13.35% | 6.5만 |
|---|
| 2026.04.22 | ₩6,291 | ₩6,385 | ₩5,821 | ₩6,170 | -1.92% | 5.6천 |
|---|
| 2026.04.21 | ₩6,264 | ₩6,425 | ₩6,264 | ₩6,304 | +0.64% | 9.4천 |
|---|
| 2026.04.20 | ₩5,620 | ₩6,304 | ₩5,472 | ₩6,264 | +11.46% | 3.5만 |
|---|
| 2026.04.17 | ₩5,727 | ₩5,788 | ₩5,312 | ₩5,526 | -3.51% | 1.1만 |
|---|
| 2026.04.16 | ₩5,365 | ₩5,405 | ₩5,251 | ₩5,325 | -0.75% | 5.8천 |
|---|
| 2026.04.15 | ₩5,647 | ₩6,131 | ₩5,285 | ₩5,365 | -4.99% | 1.6만 |
|---|
| 2026.04.14 | ₩5,821 | ₩5,902 | ₩5,620 | ₩5,647 | -3.00% | 8.1천 |
|---|
| 2026.04.13 | ₩5,607 | ₩5,996 | ₩5,472 | ₩5,687 | +1.44% | 6.1천 |
|---|
| 2026.04.10 | ₩6,130 | ₩6,465 | ₩5,526 | ₩5,700 | -7.00% | 6.6만 |
|---|
| 2026.04.09 | ₩5,083 | ₩6,505 | ₩5,037 | ₩6,237 | +22.69% | 9.9만 |
|---|
| 2026.04.08 | ₩6,304 | ₩7,028 | ₩4,534 | ₩4,976 | -21.06% | 7.7만 |
|---|
| 2026.04.07 | ₩5,821 | ₩5,821 | ₩5,192 | ₩5,615 | -3.55% | 2.3만 |
|---|
| 2026.04.06 | ₩6,385 | ₩6,385 | ₩5,709 | ₩5,727 | -10.29% | 2.1만 |
|---|
| 2026.04.02 | ₩6,347 | ₩6,347 | ₩6,056 | ₩6,103 | -3.85% | 614 |
|---|
| 2026.04.01 | ₩6,018 | ₩6,281 | ₩6,018 | ₩6,178 | +2.65% | 1.4천 |
|---|
| 2026.03.31 | ₩5,981 | ₩6,441 | ₩5,981 | ₩6,197 | +3.61% | 886 |
|---|
| 2026.03.30 | ₩5,981 | ₩6,591 | ₩5,821 | ₩5,868 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩6,441 | ₩6,507 | ₩6,009 | ₩6,103 | -5.25% | 3.2천 |
|---|
| 2026.03.26 | ₩6,187 | ₩6,478 | ₩6,112 | ₩6,356 | +2.73% | 2천 |
|---|
| 2026.03.25 | ₩6,366 | ₩6,478 | ₩6,103 | ₩6,112 | -3.98% | 3.4천 |
|---|
| 2026.03.24 | ₩6,309 | ₩6,600 | ₩5,915 | ₩6,197 | -1.79% | 3.9천 |
|---|
| 2026.03.23 | ₩6,995 | ₩7,004 | ₩6,300 | ₩6,300 | -9.93% | 2.6천 |
|---|
| 2026.03.20 | ₩6,863 | ₩7,154 | ₩6,478 | ₩6,666 | -2.87% | 4.3천 |
|---|
| 2026.03.19 | ₩6,845 | ₩7,558 | ₩6,845 | ₩6,863 | +0.27% | 871 |
|---|
| 2026.03.18 | ₩7,230 | ₩7,464 | ₩6,112 | ₩7,305 | +1.04% | 7천 |
|---|
| 2026.03.17 | ₩7,230 | ₩7,840 | ₩7,145 | ₩7,145 | -1.17% | 9.5천 |
|---|
| 2026.03.16 | ₩8,131 | ₩8,591 | ₩7,051 | ₩7,671 | -5.66% | 6.1천 |
|---|
| 2026.03.13 | ₩8,122 | ₩8,450 | ₩8,084 | ₩8,084 | -0.46% | 3.6천 |
|---|
| 2026.03.12 | ₩8,328 | ₩9,145 | ₩8,084 | ₩8,084 | -2.93% | 3.5만 |
|---|
| 2026.03.11 | ₩8,422 | ₩8,807 | ₩8,168 | ₩8,328 | -1.11% | 1만 |
|---|
| 2026.03.10 | ₩9,765 | ₩9,765 | ₩8,535 | ₩8,638 | -11.54% | 1.3만 |
|---|
| 2026.03.09 | ₩8,450 | ₩10,140 | ₩8,075 | ₩9,671 | +14.44% | 9.5천 |
|---|
| 2026.03.06 | ₩8,450 | ₩8,638 | ₩8,075 | ₩8,544 | +1.11% | 7.5천 |
|---|
| 2026.03.05 | ₩8,779 | ₩9,201 | ₩8,525 | ₩8,826 | +0.53% | 2.1천 |
|---|
| 2026.03.04 | ₩8,450 | ₩8,732 | ₩8,168 | ₩8,732 | +3.33% | 4.8천 |
|---|
| 2026.03.03 | ₩8,638 | ₩8,835 | ₩8,262 | ₩8,732 | +1.09% | 1만 |
|---|
| 2026.03.02 | ₩8,356 | ₩9,389 | ₩8,262 | ₩9,229 | +10.45% | 6천 |
|---|
| 2026.02.27 | ₩8,638 | ₩8,807 | ₩8,093 | ₩8,751 | +1.30% | 7.3천 |
|---|
| 2026.02.26 | ₩11,173 | ₩11,173 | ₩8,103 | ₩9,671 | -13.45% | 15.5만 |
|---|
| 2026.02.25 | ₩8,873 | ₩11,924 | ₩8,741 | ₩11,455 | +29.10% | 23.4만 |
|---|
| 2026.02.24 | ₩8,291 | ₩8,356 | ₩7,981 | ₩8,262 | -0.34% | 1.7천 |
|---|
| 2026.02.23 | ₩8,647 | ₩8,732 | ₩7,765 | ₩8,272 | -4.34% | 1.3만 |
|---|
| 2026.02.20 | ₩8,450 | ₩10,234 | ₩8,356 | ₩8,732 | +3.33% | 2.9만 |
|---|
| 2026.02.19 | ₩7,492 | ₩8,356 | ₩7,417 | ₩8,356 | +11.53% | 6.4천 |
|---|
| 2026.02.18 | ₩7,417 | ₩7,708 | ₩7,230 | ₩7,417 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩7,605 | ₩7,605 | ₩7,230 | ₩7,417 | -2.47% | 4.5천 |
|---|
| 2026.02.13 | ₩7,887 | ₩8,197 | ₩7,511 | ₩7,802 | -1.07% | 5.9천 |
|---|
| 2026.02.12 | ₩9,342 | ₩9,483 | ₩7,793 | ₩7,915 | -15.28% | 21.9만 |
|---|
| 2026.02.11 | ₩9,577 | ₩9,765 | ₩9,145 | ₩9,145 | -4.51% | 5천 |
|---|
| 2026.02.10 | ₩9,671 | ₩9,765 | ₩9,483 | ₩9,577 | -0.97% | 4.4천 |
|---|
| 2026.02.09 | ₩9,858 | ₩10,140 | ₩9,483 | ₩9,577 | -2.86% | 6.9천 |
|---|
| 2026.02.06 | ₩9,013 | ₩10,985 | ₩8,826 | ₩10,046 | +11.46% | 1.4만 |
|---|
| 2026.02.05 | ₩9,577 | ₩9,577 | ₩8,225 | ₩8,544 | -10.78% | 1.9만 |
|---|
| 2026.02.04 | ₩10,872 | ₩11,079 | ₩9,483 | ₩9,765 | -10.19% | 1.7만 |
|---|
| 2026.02.03 | ₩10,891 | ₩11,239 | ₩10,375 | ₩10,797 | -0.86% | 7.3천 |
|---|
| 2026.02.02 | ₩11,924 | ₩11,971 | ₩10,797 | ₩10,985 | -7.87% | 2.3만 |
|---|
| 2026.01.30 | ₩11,361 | ₩12,206 | ₩11,267 | ₩11,830 | +4.13% | 9천 |
|---|
| 2026.01.29 | ₩12,675 | ₩12,675 | ₩11,455 | ₩11,830 | -6.67% | 1.5만 |
|---|
| 2026.01.28 | ₩12,769 | ₩13,332 | ₩12,206 | ₩13,239 | +3.68% | 1.5만 |
|---|
| 2026.01.27 | ₩12,863 | ₩13,783 | ₩12,675 | ₩13,614 | +5.84% | 2만 |
|---|
| 2026.01.26 | ₩14,647 | ₩14,647 | ₩13,426 | ₩13,708 | -6.41% | 3.7만 |
|---|
| 2026.01.23 | ₩15,774 | ₩16,431 | ₩15,116 | ₩15,304 | -2.98% | 7.9만 |
|---|
| 2026.01.22 | ₩18,027 | ₩19,060 | ₩14,177 | ₩16,994 | -5.73% | 653.4만 |
|---|
| 2026.01.21 | ₩14,365 | ₩15,961 | ₩14,177 | ₩15,492 | +7.84% | 6.8천 |
|---|
| 2026.01.20 | ₩14,741 | ₩15,304 | ₩14,450 | ₩14,741 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩15,680 | ₩16,712 | ₩15,116 | ₩15,210 | -2.99% | 1.3만 |
|---|
| 2026.01.15 | ₩13,708 | ₩16,900 | ₩13,145 | ₩16,431 | +19.86% | 27.6만 |
|---|
| 2026.01.14 | ₩14,835 | ₩15,774 | ₩14,741 | ₩15,586 | +5.06% | 3.6천 |
|---|
| 2026.01.13 | ₩16,994 | ₩17,079 | ₩14,741 | ₩14,741 | -13.26% | 5.6천 |
|---|
| 2026.01.12 | ₩16,243 | ₩16,431 | ₩15,774 | ₩16,055 | -1.16% | 2.7천 |
|---|
| 2026.01.09 | ₩15,680 | ₩16,806 | ₩15,586 | ₩15,914 | +1.50% | 4.6천 |
|---|
| 2026.01.08 | ₩15,210 | ₩15,774 | ₩14,835 | ₩15,774 | +3.70% | 1.4천 |
|---|
| 2026.01.07 | ₩15,304 | ₩15,398 | ₩14,450 | ₩14,647 | -4.29% | 3.1천 |
|---|
| 2026.01.06 | ₩14,553 | ₩15,774 | ₩14,553 | ₩15,304 | +5.16% | 1.5천 |
|---|
| 2026.01.05 | ₩15,398 | ₩15,445 | ₩14,835 | ₩14,929 | -3.05% | 2.8천 |
|---|
| 2026.01.02 | ₩15,304 | ₩15,642 | ₩14,835 | ₩14,929 | -2.45% | 2.7천 |
|---|
| 2025.12.31 | ₩14,647 | ₩16,431 | ₩14,647 | ₩15,774 | +7.69% | 5.2천 |
|---|
| 2025.12.30 | ₩16,055 | ₩16,712 | ₩13,614 | ₩14,647 | -8.77% | 1.5만 |
|---|
| 2025.12.29 | ₩20,468 | ₩20,656 | ₩16,619 | ₩16,806 | -17.89% | 8.8천 |
|---|
| 2025.12.26 | ₩20,750 | ₩21,219 | ₩20,468 | ₩20,844 | +0.45% | 929 |
|---|
| 2025.12.24 | ₩20,750 | ₩22,158 | ₩20,750 | ₩21,407 | +3.17% | 443 |
|---|
| 2025.12.23 | ₩21,031 | ₩21,125 | ₩20,233 | ₩20,844 | -0.89% | 2.7천 |
|---|
| 2025.12.22 | ₩23,848 | ₩24,224 | ₩19,529 | ₩21,407 | -10.24% | 1.4만 |
|---|
| 2025.12.19 | ₩24,130 | ₩24,411 | ₩23,848 | ₩24,130 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩24,674 | ₩24,693 | ₩23,848 | ₩23,848 | -3.35% | 1.5천 |
|---|
| 2025.12.17 | ₩25,538 | ₩27,050 | ₩24,693 | ₩24,787 | -2.94% | 1.6천 |
|---|
| 2025.12.16 | ₩26,289 | ₩27,050 | ₩24,646 | ₩25,538 | -2.86% | 2천 |
|---|
| 2025.12.15 | ₩28,167 | ₩28,167 | ₩26,289 | ₩26,289 | -6.67% | 2.3천 |
|---|
| 2025.12.12 | ₩29,059 | ₩29,435 | ₩28,355 | ₩28,355 | -2.42% | 1.5천 |
|---|
| 2025.12.11 | ₩29,350 | ₩29,876 | ₩28,730 | ₩28,730 | -2.11% | 1.6천 |
|---|
| 2025.12.10 | ₩29,669 | ₩30,327 | ₩28,637 | ₩29,857 | +0.63% | 3.9천 |
|---|
| 2025.12.09 | ₩26,853 | ₩31,453 | ₩25,914 | ₩30,233 | +12.59% | 1만 |
|---|
| 2025.12.08 | ₩26,411 | ₩27,707 | ₩24,130 | ₩27,087 | +2.56% | 1.7천 |
|---|
| 2025.12.05 | ₩27,979 | ₩28,449 | ₩26,477 | ₩26,947 | -3.69% | 3.4천 |
|---|
| 2025.12.04 | ₩28,824 | ₩29,106 | ₩27,144 | ₩27,979 | -2.93% | 3.5천 |
|---|
| 2025.12.03 | ₩28,073 | ₩29,012 | ₩27,792 | ₩29,012 | +3.34% | 1.9천 |
|---|
| 2025.12.02 | ₩29,585 | ₩29,763 | ₩28,824 | ₩29,388 | -0.67% | 1.4천 |
|---|
| 2025.12.01 | ₩28,730 | ₩30,327 | ₩28,543 | ₩29,857 | +3.92% | 2.8천 |
|---|
| 2025.11.28 | ₩27,792 | ₩29,491 | ₩27,792 | ₩28,543 | +2.70% | 586 |
|---|
| 2025.11.26 | ₩27,228 | ₩27,698 | ₩26,806 | ₩27,416 | +0.69% | 2천 |
|---|
| 2025.11.25 | ₩25,256 | ₩27,106 | ₩25,256 | ₩27,040 | +7.06% | 2.6천 |
|---|
| 2025.11.24 | ₩25,350 | ₩26,843 | ₩24,890 | ₩26,580 | +4.85% | 1.9천 |
|---|
| 2025.11.21 | ₩24,224 | ₩24,599 | ₩23,454 | ₩24,458 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩25,256 | ₩25,444 | ₩23,848 | ₩24,130 | -4.46% | 2.6천 |
|---|
| 2025.11.19 | ₩26,289 | ₩26,468 | ₩24,411 | ₩24,975 | -5.00% | 3.3천 |
|---|
| 2025.11.18 | ₩27,040 | ₩27,228 | ₩26,148 | ₩26,383 | -2.43% | 2.3천 |
|---|
| 2025.11.17 | ₩27,979 | ₩28,637 | ₩26,195 | ₩26,195 | -6.38% | 3.5천 |
|---|
| 2025.11.14 | ₩28,167 | ₩29,951 | ₩27,134 | ₩28,637 | +1.67% | 2.2천 |
|---|
| 2025.11.13 | ₩28,824 | ₩30,608 | ₩28,824 | ₩29,482 | +2.28% | 2천 |
|---|
| 2025.11.12 | ₩30,796 | ₩30,796 | ₩29,575 | ₩30,045 | -2.44% | 2.5천 |
|---|
| 2025.11.11 | ₩27,792 | ₩30,984 | ₩27,792 | ₩30,702 | +10.47% | 3.5천 |
|---|
| 2025.11.10 | ₩28,167 | ₩29,134 | ₩27,040 | ₩28,730 | +2.00% | 1.4천 |
|---|
| 2025.11.07 | ₩28,073 | ₩28,355 | ₩26,336 | ₩27,885 | -0.67% | 5.5천 |
|---|
| 2025.11.06 | ₩29,482 | ₩31,904 | ₩27,698 | ₩28,543 | -3.18% | 5.7천 |
|---|
| 2025.11.05 | ₩29,669 | ₩32,392 | ₩29,200 | ₩29,388 | -0.95% | 3.9천 |
|---|
| 2025.11.04 | ₩30,796 | ₩31,923 | ₩29,388 | ₩29,575 | -3.96% | 5.8천 |
|---|
| 2025.11.03 | ₩32,017 | ₩32,392 | ₩30,796 | ₩31,359 | -2.05% | 5.3천 |
|---|
| 2025.10.31 | ₩31,359 | ₩32,486 | ₩30,139 | ₩31,829 | +1.50% | 7천 |
|---|
| 2025.10.30 | ₩32,862 | ₩34,646 | ₩32,017 | ₩32,110 | -2.29% | 1.8만 |
|---|
| 2025.10.29 | ₩31,735 | ₩32,862 | ₩31,078 | ₩32,392 | +2.07% | 8.9천 |
|---|
| 2025.10.28 | ₩34,552 | ₩34,552 | ₩30,984 | ₩32,392 | -6.25% | 3만 |
|---|
| 2025.10.27 | ₩35,021 | ₩36,054 | ₩34,082 | ₩34,927 | -0.27% | 1.1만 |
|---|
| 2025.10.24 | ₩36,711 | ₩37,556 | ₩34,833 | ₩35,021 | -4.60% | 4.3만 |
|---|
| 2025.10.23 | ₩36,899 | ₩40,608 | ₩36,054 | ₩38,401 | +4.07% | 66.4만 |
|---|
| 2025.10.22 | ₩37,838 | ₩40,166 | ₩34,927 | ₩35,960 | -4.96% | 5.7만 |
|---|
| 2025.10.21 | ₩38,777 | ₩39,274 | ₩37,556 | ₩37,556 | -3.15% | 1.3만 |
|---|
| 2025.10.20 | ₩37,181 | ₩38,777 | ₩37,087 | ₩38,777 | +4.29% | 6.4천 |
|---|
| 2025.10.17 | ₩37,744 | ₩38,683 | ₩36,617 | ₩36,899 | -2.24% | 9.5천 |
|---|
| 2025.10.16 | ₩39,997 | ₩41,218 | ₩37,838 | ₩37,838 | -5.40% | 1.3만 |
|---|
| 2025.10.15 | ₩42,908 | ₩44,128 | ₩39,622 | ₩40,185 | -6.35% | 1.3만 |
|---|
| 2025.10.14 | ₩41,218 | ₩43,236 | ₩39,434 | ₩42,063 | +2.05% | 1.5만 |
|---|
| 2025.10.13 | ₩38,777 | ₩43,565 | ₩38,307 | ₩41,500 | +7.02% | 2.1만 |
|---|
| 2025.10.10 | ₩41,969 | ₩43,941 | ₩39,528 | ₩39,528 | -5.82% | 3.8만 |
|---|