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 | ₩1,102 | ₩1,287 | ₩1,102 | ₩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 | ₩1,448 | -3.57% | 1842.2만 |
| 2026.10.06 | ₩1,862 | ₩1,891 | ₩1,851 | ₩1,864 | +0.14% | 3.2천 |
| 2026.10.05 | ₩1,958 | ₩1,971 | ₩1,839 | ₩1,851 | -5.48% | 3.5천 |
| 2026.10.02 | ₩1,931 | ₩2,018 | ₩1,887 | ₩1,998 | +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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,864 |
| +4.51% |
| 1.1만 |
| 2026.09.29 | ₩1,945 | ₩1,945 | ₩1,837 | ₩1,878 | -3.45% | 7.5천 |
|---|
| 2026.09.28 | ₩1,945 | ₩2,018 | ₩1,945 | ₩1,965 | +1.03% | 6.8천 |
|---|
| 2026.09.25 | ₩1,945 | ₩2,039 | ₩1,837 | ₩1,971 | +1.38% | 2.5만 |
|---|
| 2026.09.24 | ₩2,039 | ₩2,079 | ₩1,757 | ₩1,958 | -3.95% | 7.4만 |
|---|
| 2026.09.23 | ₩1,918 | ₩2,226 | ₩1,529 | ₩1,951 | +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 | ₩1,770 | ₩1,837 | -2.14% | 1.6만 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,012 | ₩1,837 | ₩1,837 | -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 | ₩2,199 | ₩2,079 | ₩2,173 | -0.92% | 7.3천 |
|---|
| 2026.09.10 | ₩2,280 | ₩2,280 | ₩2,199 | ₩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 | ₩2,360 | ₩2,540 | ₩2,159 | ₩2,307 | -2.27% | 3.2만 |
|---|
| 2026.09.01 | ₩2,374 | ₩2,374 | ₩2,240 | ₩2,360 | -0.56% | 1.4만 |
|---|
| 2026.08.31 | ₩2,495 | ₩2,495 | ₩2,269 | ₩2,414 | -3.23% | 3.6만 |
|---|
| 2026.08.28 | ₩2,535 | ₩2,749 | ₩2,347 | ₩2,468 | -2.65% | 7.7만 |
|---|
| 2026.08.27 | ₩2,521 | ₩2,562 | ₩2,425 | ₩2,562 | +1.60% | 1.4만 |
|---|
| 2026.08.26 | ₩2,588 | ₩2,588 | ₩2,427 | ₩2,521 | -2.59% | 1.2만 |
|---|
| 2026.08.25 | ₩2,508 | ₩2,521 | ₩2,320 | ₩2,481 | -1.07% | 9.5만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,529 | ₩2,347 | ₩2,387 | -3.26% | 6.6천 |
|---|
| 2026.08.21 | ₩2,521 | ₩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 | ₩2,682 | ₩2,682 | ₩2,562 | ₩2,562 | -4.50% | 1.3만 |
|---|
| 2026.08.18 | ₩2,615 | ₩2,655 | ₩2,481 | ₩2,655 | +1.54% | 2.5만 |
|---|
| 2026.08.17 | ₩2,655 | ₩2,655 | ₩2,427 | ₩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 | ₩2,615 | +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 | ₩2,521 | -4.57% | 1.7만 |
|---|
| 2026.08.07 | ₩2,588 | ₩2,669 | ₩2,454 | ₩2,535 | -2.07% | 1.3만 |
|---|
| 2026.08.06 | ₩2,655 | ₩2,696 | ₩2,521 | ₩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 | ₩2,427 | ₩2,830 | ₩2,334 | ₩2,776 | +14.36% | 12.5만 |
|---|
| 2026.07.31 | ₩2,132 | ₩2,495 | ₩2,039 | ₩2,293 | +7.55% | 15.1만 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,293 | ₩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 | ₩2,360 | ₩2,414 | -7.22% | 1.9만 |
|---|
| 2026.07.23 | ₩2,669 | ₩2,682 | ₩2,454 | ₩2,562 | -4.02% | 5.1만 |
|---|
| 2026.07.22 | ₩2,790 | ₩2,843 | ₩2,434 | ₩2,763 | -0.96% | 8.5만 |
|---|
| 2026.07.21 | ₩3,085 | ₩3,232 | ₩2,803 | ₩2,830 | -8.26% | 3만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,085 | ₩2,843 | ₩3,071 | -0.43% | 2.6만 |
|---|
| 2026.07.17 | ₩3,339 | ₩3,380 | ₩2,977 | ₩3,071 | -8.03% | 3.5만 |
|---|
| 2026.07.16 | ₩3,500 | ₩3,765 | ₩3,272 | ₩3,326 | -4.98% | 4.4만 |
|---|
| 2026.07.15 | ₩3,514 | ₩3,608 | ₩3,161 | ₩3,527 | +0.38% | 16.9만 |
|---|
| 2026.07.14 | ₩4,238 | ₩4,265 | ₩3,500 | ₩3,567 | -15.82% | 9.4만 |
|---|
| 2026.07.13 | ₩4,774 | ₩4,774 | ₩3,943 | ₩4,171 | -12.64% | 7.9만 |
|---|
| 2026.07.10 | ₩5,083 | ₩5,083 | ₩4,801 | ₩4,882 | -3.96% | 1.6만 |
|---|
| 2026.07.09 | ₩4,935 | ₩5,110 | ₩4,721 | ₩5,110 | +3.53% | 3.5만 |
|---|
| 2026.07.08 | ₩5,070 | ₩5,070 | ₩4,667 | ₩5,002 | -1.32% | 4.5만 |
|---|
| 2026.07.07 | ₩4,828 | ₩5,324 | ₩4,439 | ₩5,190 | +7.50% | 31.8만 |
|---|
| 2026.07.06 | ₩5,579 | ₩5,613 | ₩4,842 | ₩5,110 | -8.41% | 10.7만 |
|---|
| 2026.07.02 | ₩5,901 | ₩6,102 | ₩5,445 | ₩5,767 | -2.27% | 12.3만 |
|---|
| 2026.07.01 | ₩5,619 | ₩6,075 | ₩5,593 | ₩5,981 | +6.44% | 7.8만 |
|---|
| 2026.06.30 | ₩5,834 | ₩6,129 | ₩5,686 | ₩5,780 | -0.92% | 9.1만 |
|---|
| 2026.06.29 | ₩6,183 | ₩6,357 | ₩5,619 | ₩6,263 | +1.30% | 112.6만 |
|---|
| 2026.06.26 | ₩6,706 | ₩6,806 | ₩6,303 | ₩6,706 | 0.00% | 15.6만 |
|---|
| 2026.06.25 | ₩7,685 | ₩7,926 | ₩6,719 | ₩6,974 | -9.25% | 28.1만 |
|---|
| 2026.06.24 | ₩7,926 | ₩8,624 | ₩7,443 | ₩7,953 | +0.34% | 110.4만 |
|---|
| 2026.06.23 | ₩8,878 | ₩9,254 | ₩7,269 | ₩7,792 | -12.24% | 243.7만 |
|---|
| 2026.06.22 | ₩14,753 | ₩31,919 | ₩14,753 | ₩17,435 | +18.18% | 6210.4만 |
|---|
| 2026.06.18 | ₩6,665 | ₩7,484 | ₩6,665 | ₩6,813 | +2.21% | 9만 |
|---|
| 2026.06.17 | ₩7,417 | ₩8,214 | ₩6,437 | ₩7,162 | -3.44% | 476.2만 |
|---|
| 2026.06.16 | ₩7,162 | ₩8,677 | ₩6,263 | ₩7,805 | +8.99% | 634.7만 |
|---|
| 2026.06.15 | ₩6,290 | ₩8,205 | ₩6,290 | ₩7,430 | +18.12% | 3.8만 |
|---|
| 2026.06.12 | ₩6,531 | ₩7,269 | ₩6,251 | ₩6,437 | -1.44% | 1.4만 |
|---|
| 2026.06.11 | ₩6,706 | ₩6,773 | ₩6,277 | ₩6,719 | +0.20% | 8.4천 |
|---|
| 2026.06.10 | ₩6,987 | ₩7,162 | ₩5,968 | ₩6,572 | -5.95% | 3.7만 |
|---|
| 2026.06.09 | ₩6,934 | ₩7,001 | ₩6,692 | ₩6,746 | -2.71% | 1만 |
|---|
| 2026.06.08 | ₩7,443 | ₩7,443 | ₩6,773 | ₩6,893 | -7.39% | 1만 |
|---|
| 2026.06.05 | ₩6,719 | ₩7,835 | ₩6,102 | ₩7,779 | +15.77% | 1.4만 |
|---|
| 2026.06.04 | ₩7,162 | ₩7,162 | ₩6,786 | ₩6,786 | -5.24% | 7.3천 |
|---|
| 2026.06.03 | ₩7,457 | ₩7,457 | ₩6,692 | ₩6,692 | -10.25% | 4.7천 |
|---|
| 2026.06.02 | ₩7,021 | ₩7,447 | ₩7,021 | ₩7,443 | +6.02% | 6.7천 |
|---|
| 2026.06.01 | ₩7,001 | ₩7,168 | ₩6,648 | ₩6,947 | -0.77% | 1.9만 |
|---|
| 2026.05.29 | ₩7,175 | ₩9,053 | ₩7,175 | ₩7,484 | +4.30% | 9.3만 |
|---|
| 2026.05.28 | ₩6,437 | ₩7,108 | ₩6,437 | ₩6,719 | +4.38% | 1.2만 |
|---|
| 2026.05.27 | ₩6,665 | ₩7,095 | ₩6,550 | ₩6,572 | -1.41% | 2.4만 |
|---|
| 2026.05.26 | ₩5,995 | ₩7,966 | ₩5,888 | ₩6,934 | +15.66% | 15.4만 |
|---|
| 2026.05.22 | ₩5,914 | ₩6,317 | ₩5,898 | ₩6,008 | +1.59% | 7천 |
|---|
| 2026.05.21 | ₩6,008 | ₩6,142 | ₩5,753 | ₩5,928 | -1.34% | 5천 |
|---|
| 2026.05.20 | ₩5,841 | ₩6,008 | ₩5,606 | ₩5,935 | +1.61% | 7.5천 |
|---|
| 2026.05.19 | ₩6,505 | ₩6,954 | ₩5,391 | ₩5,633 | -13.40% | 4.9만 |
|---|
| 2026.05.18 | ₩5,727 | ₩8,382 | ₩5,614 | ₩6,625 | +15.69% | 27.7만 |
|---|
| 2026.05.15 | ₩6,357 | ₩6,357 | ₩5,874 | ₩5,981 | -5.91% | 1.2만 |
|---|
| 2026.05.14 | ₩6,853 | ₩6,853 | ₩6,087 | ₩6,223 | -9.20% | 7.2천 |
|---|
| 2026.05.13 | ₩6,196 | ₩6,665 | ₩6,169 | ₩6,317 | +1.95% | 1.7만 |
|---|
| 2026.05.12 | ₩6,370 | ₩6,706 | ₩6,169 | ₩6,209 | -2.53% | 1.3만 |
|---|
| 2026.05.11 | ₩6,558 | ₩6,572 | ₩6,209 | ₩6,283 | -4.19% | 1.3만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,349 | ₩6,142 | ₩6,853 | -4.49% | 3.9만 |
|---|
| 2026.05.07 | ₩6,062 | ₩8,328 | ₩6,062 | ₩7,846 | +29.42% | 16만 |
|---|
| 2026.05.06 | ₩5,499 | ₩6,116 | ₩5,257 | ₩6,116 | +11.22% | 1만 |
|---|
| 2026.05.05 | ₩7,041 | ₩7,108 | ₩5,599 | ₩6,196 | -12.00% | 14.7만 |
|---|
| 2026.05.04 | ₩6,397 | ₩6,397 | ₩5,834 | ₩6,102 | -4.61% | 2.9천 |
|---|
| 2026.05.01 | ₩6,317 | ₩6,317 | ₩5,874 | ₩6,230 | -1.38% | 1.5만 |
|---|
| 2026.04.30 | ₩6,250 | ₩6,625 | ₩6,196 | ₩6,397 | +2.36% | 2천 |
|---|
| 2026.04.29 | ₩6,417 | ₩6,738 | ₩6,102 | ₩6,303 | -1.78% | 2.5천 |
|---|
| 2026.04.28 | ₩6,974 | ₩7,162 | ₩6,129 | ₩6,350 | -8.94% | 4.4천 |
|---|
| 2026.04.27 | ₩6,665 | ₩6,719 | ₩6,491 | ₩6,491 | -2.62% | 2.8천 |
|---|
| 2026.04.24 | ₩6,733 | ₩6,733 | ₩6,437 | ₩6,706 | -0.40% | 4.8천 |
|---|
| 2026.04.23 | ₩5,928 | ₩7,229 | ₩5,901 | ₩6,719 | +13.35% | 6.5만 |
|---|
| 2026.04.22 | ₩6,290 | ₩6,384 | ₩5,821 | ₩6,169 | -1.92% | 5.6천 |
|---|
| 2026.04.21 | ₩6,263 | ₩6,424 | ₩6,263 | ₩6,303 | +0.64% | 9.4천 |
|---|
| 2026.04.20 | ₩5,619 | ₩6,303 | ₩5,472 | ₩6,263 | +11.46% | 3.5만 |
|---|
| 2026.04.17 | ₩5,727 | ₩5,787 | ₩5,311 | ₩5,525 | -3.51% | 1.1만 |
|---|
| 2026.04.16 | ₩5,365 | ₩5,405 | ₩5,251 | ₩5,324 | -0.75% | 5.8천 |
|---|
| 2026.04.15 | ₩5,646 | ₩6,130 | ₩5,284 | ₩5,365 | -4.99% | 1.6만 |
|---|
| 2026.04.14 | ₩5,821 | ₩5,901 | ₩5,619 | ₩5,646 | -3.00% | 8.1천 |
|---|
| 2026.04.13 | ₩5,606 | ₩5,995 | ₩5,472 | ₩5,686 | +1.44% | 6.1천 |
|---|
| 2026.04.10 | ₩6,129 | ₩6,464 | ₩5,525 | ₩5,700 | -7.00% | 6.6만 |
|---|
| 2026.04.09 | ₩5,083 | ₩6,505 | ₩5,036 | ₩6,236 | +22.69% | 9.9만 |
|---|
| 2026.04.08 | ₩6,303 | ₩7,028 | ₩4,533 | ₩4,976 | -21.06% | 7.7만 |
|---|
| 2026.04.07 | ₩5,821 | ₩5,821 | ₩5,192 | ₩5,614 | -3.55% | 2.3만 |
|---|
| 2026.04.06 | ₩6,384 | ₩6,384 | ₩5,708 | ₩5,727 | -10.29% | 2.1만 |
|---|
| 2026.04.02 | ₩6,346 | ₩6,346 | ₩6,055 | ₩6,102 | -3.85% | 614 |
|---|
| 2026.04.01 | ₩6,018 | ₩6,281 | ₩6,018 | ₩6,177 | +2.65% | 1.4천 |
|---|
| 2026.03.31 | ₩5,980 | ₩6,440 | ₩5,980 | ₩6,196 | +3.61% | 886 |
|---|
| 2026.03.30 | ₩5,980 | ₩6,590 | ₩5,821 | ₩5,867 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩6,440 | ₩6,506 | ₩6,008 | ₩6,102 | -5.25% | 3.2천 |
|---|
| 2026.03.26 | ₩6,187 | ₩6,478 | ₩6,112 | ₩6,356 | +2.73% | 2천 |
|---|
| 2026.03.25 | ₩6,365 | ₩6,478 | ₩6,102 | ₩6,112 | -3.98% | 3.4천 |
|---|
| 2026.03.24 | ₩6,309 | ₩6,600 | ₩5,914 | ₩6,196 | -1.79% | 3.9천 |
|---|
| 2026.03.23 | ₩6,994 | ₩7,003 | ₩6,299 | ₩6,299 | -9.93% | 2.6천 |
|---|
| 2026.03.20 | ₩6,863 | ₩7,154 | ₩6,478 | ₩6,665 | -2.87% | 4.3천 |
|---|
| 2026.03.19 | ₩6,844 | ₩7,557 | ₩6,844 | ₩6,863 | +0.27% | 871 |
|---|
| 2026.03.18 | ₩7,229 | ₩7,463 | ₩6,112 | ₩7,304 | +1.04% | 7천 |
|---|
| 2026.03.17 | ₩7,229 | ₩7,839 | ₩7,144 | ₩7,144 | -1.17% | 9.5천 |
|---|
| 2026.03.16 | ₩8,130 | ₩8,590 | ₩7,050 | ₩7,670 | -5.66% | 6.1천 |
|---|
| 2026.03.13 | ₩8,121 | ₩8,449 | ₩8,083 | ₩8,083 | -0.46% | 3.6천 |
|---|
| 2026.03.12 | ₩8,327 | ₩9,144 | ₩8,083 | ₩8,083 | -2.93% | 3.5만 |
|---|
| 2026.03.11 | ₩8,421 | ₩8,806 | ₩8,168 | ₩8,327 | -1.11% | 1만 |
|---|
| 2026.03.10 | ₩9,763 | ₩9,763 | ₩8,534 | ₩8,637 | -11.54% | 1.3만 |
|---|
| 2026.03.09 | ₩8,449 | ₩10,139 | ₩8,074 | ₩9,670 | +14.44% | 9.5천 |
|---|
| 2026.03.06 | ₩8,449 | ₩8,637 | ₩8,074 | ₩8,543 | +1.11% | 7.5천 |
|---|
| 2026.03.05 | ₩8,778 | ₩9,200 | ₩8,524 | ₩8,825 | +0.53% | 2.1천 |
|---|
| 2026.03.04 | ₩8,449 | ₩8,731 | ₩8,168 | ₩8,731 | +3.33% | 4.8천 |
|---|
| 2026.03.03 | ₩8,637 | ₩8,834 | ₩8,261 | ₩8,731 | +1.09% | 1만 |
|---|
| 2026.03.02 | ₩8,355 | ₩9,388 | ₩8,261 | ₩9,228 | +10.45% | 6천 |
|---|
| 2026.02.27 | ₩8,637 | ₩8,806 | ₩8,092 | ₩8,750 | +1.30% | 7.3천 |
|---|
| 2026.02.26 | ₩11,172 | ₩11,172 | ₩8,102 | ₩9,670 | -13.45% | 15.5만 |
|---|
| 2026.02.25 | ₩8,872 | ₩11,923 | ₩8,740 | ₩11,453 | +29.10% | 23.4만 |
|---|
| 2026.02.24 | ₩8,290 | ₩8,355 | ₩7,980 | ₩8,261 | -0.34% | 1.7천 |
|---|
| 2026.02.23 | ₩8,646 | ₩8,731 | ₩7,764 | ₩8,271 | -4.34% | 1.3만 |
|---|
| 2026.02.20 | ₩8,449 | ₩10,233 | ₩8,355 | ₩8,731 | +3.33% | 2.9만 |
|---|
| 2026.02.19 | ₩7,492 | ₩8,355 | ₩7,417 | ₩8,355 | +11.53% | 6.4천 |
|---|
| 2026.02.18 | ₩7,417 | ₩7,708 | ₩7,229 | ₩7,417 | 0.00% | 2.3천 |
|---|
| 2026.02.17 | ₩7,604 | ₩7,604 | ₩7,229 | ₩7,417 | -2.47% | 4.5천 |
|---|
| 2026.02.13 | ₩7,886 | ₩8,196 | ₩7,510 | ₩7,801 | -1.07% | 5.9천 |
|---|
| 2026.02.12 | ₩9,341 | ₩9,482 | ₩7,792 | ₩7,914 | -15.28% | 21.9만 |
|---|
| 2026.02.11 | ₩9,576 | ₩9,763 | ₩9,144 | ₩9,144 | -4.51% | 5천 |
|---|
| 2026.02.10 | ₩9,670 | ₩9,763 | ₩9,482 | ₩9,576 | -0.97% | 4.4천 |
|---|
| 2026.02.09 | ₩9,857 | ₩10,139 | ₩9,482 | ₩9,576 | -2.86% | 6.9천 |
|---|
| 2026.02.06 | ₩9,012 | ₩10,984 | ₩8,825 | ₩10,045 | +11.46% | 1.4만 |
|---|
| 2026.02.05 | ₩9,576 | ₩9,576 | ₩8,224 | ₩8,543 | -10.78% | 1.9만 |
|---|
| 2026.02.04 | ₩10,871 | ₩11,078 | ₩9,482 | ₩9,763 | -10.19% | 1.7만 |
|---|
| 2026.02.03 | ₩10,890 | ₩11,237 | ₩10,374 | ₩10,796 | -0.86% | 7.3천 |
|---|
| 2026.02.02 | ₩11,923 | ₩11,970 | ₩10,796 | ₩10,984 | -7.87% | 2.3만 |
|---|
| 2026.01.30 | ₩11,359 | ₩12,204 | ₩11,266 | ₩11,829 | +4.13% | 9천 |
|---|
| 2026.01.29 | ₩12,674 | ₩12,674 | ₩11,453 | ₩11,829 | -6.67% | 1.5만 |
|---|
| 2026.01.28 | ₩12,768 | ₩13,331 | ₩12,204 | ₩13,237 | +3.68% | 1.5만 |
|---|
| 2026.01.27 | ₩12,862 | ₩13,782 | ₩12,674 | ₩13,613 | +5.84% | 2만 |
|---|
| 2026.01.26 | ₩14,645 | ₩14,645 | ₩13,425 | ₩13,706 | -6.41% | 3.7만 |
|---|
| 2026.01.23 | ₩15,772 | ₩16,429 | ₩15,115 | ₩15,302 | -2.98% | 7.9만 |
|---|
| 2026.01.22 | ₩18,025 | ₩19,058 | ₩14,176 | ₩16,992 | -5.73% | 653.4만 |
|---|
| 2026.01.21 | ₩14,364 | ₩15,960 | ₩14,176 | ₩15,490 | +7.84% | 6.8천 |
|---|
| 2026.01.20 | ₩14,739 | ₩15,302 | ₩14,448 | ₩14,739 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩15,678 | ₩16,711 | ₩15,115 | ₩15,209 | -2.99% | 1.3만 |
|---|
| 2026.01.15 | ₩13,706 | ₩16,898 | ₩13,143 | ₩16,429 | +19.86% | 27.6만 |
|---|
| 2026.01.14 | ₩14,833 | ₩15,772 | ₩14,739 | ₩15,584 | +5.06% | 3.6천 |
|---|
| 2026.01.13 | ₩16,992 | ₩17,077 | ₩14,739 | ₩14,739 | -13.26% | 5.6천 |
|---|
| 2026.01.12 | ₩16,241 | ₩16,429 | ₩15,772 | ₩16,053 | -1.16% | 2.7천 |
|---|
| 2026.01.09 | ₩15,678 | ₩16,804 | ₩15,584 | ₩15,913 | +1.50% | 4.6천 |
|---|
| 2026.01.08 | ₩15,209 | ₩15,772 | ₩14,833 | ₩15,772 | +3.70% | 1.4천 |
|---|
| 2026.01.07 | ₩15,302 | ₩15,396 | ₩14,448 | ₩14,645 | -4.29% | 3.1천 |
|---|
| 2026.01.06 | ₩14,551 | ₩15,772 | ₩14,551 | ₩15,302 | +5.16% | 1.5천 |
|---|
| 2026.01.05 | ₩15,396 | ₩15,443 | ₩14,833 | ₩14,927 | -3.05% | 2.8천 |
|---|
| 2026.01.02 | ₩15,302 | ₩15,640 | ₩14,833 | ₩14,927 | -2.45% | 2.7천 |
|---|
| 2025.12.31 | ₩14,645 | ₩16,429 | ₩14,645 | ₩15,772 | +7.69% | 5.2천 |
|---|
| 2025.12.30 | ₩16,053 | ₩16,711 | ₩13,613 | ₩14,645 | -8.77% | 1.5만 |
|---|
| 2025.12.29 | ₩20,466 | ₩20,654 | ₩16,617 | ₩16,804 | -17.89% | 8.8천 |
|---|
| 2025.12.26 | ₩20,747 | ₩21,217 | ₩20,466 | ₩20,841 | +0.45% | 929 |
|---|
| 2025.12.24 | ₩20,747 | ₩22,156 | ₩20,747 | ₩21,405 | +3.17% | 443 |
|---|
| 2025.12.23 | ₩21,029 | ₩21,123 | ₩20,231 | ₩20,841 | -0.89% | 2.7천 |
|---|
| 2025.12.22 | ₩23,845 | ₩24,221 | ₩19,527 | ₩21,405 | -10.24% | 1.4만 |
|---|
| 2025.12.19 | ₩24,127 | ₩24,409 | ₩23,845 | ₩24,127 | 0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩24,672 | ₩24,690 | ₩23,845 | ₩23,845 | -3.35% | 1.5천 |
|---|
| 2025.12.17 | ₩25,535 | ₩27,047 | ₩24,690 | ₩24,784 | -2.94% | 1.6천 |
|---|
| 2025.12.16 | ₩26,286 | ₩27,047 | ₩24,643 | ₩25,535 | -2.86% | 2천 |
|---|
| 2025.12.15 | ₩28,164 | ₩28,164 | ₩26,286 | ₩26,286 | -6.67% | 2.3천 |
|---|
| 2025.12.12 | ₩29,056 | ₩29,431 | ₩28,352 | ₩28,352 | -2.42% | 1.5천 |
|---|
| 2025.12.11 | ₩29,347 | ₩29,873 | ₩28,727 | ₩28,727 | -2.11% | 1.6천 |
|---|
| 2025.12.10 | ₩29,666 | ₩30,323 | ₩28,633 | ₩29,854 | +0.63% | 3.9천 |
|---|
| 2025.12.09 | ₩26,850 | ₩31,450 | ₩25,911 | ₩30,229 | +12.59% | 1만 |
|---|
| 2025.12.08 | ₩26,408 | ₩27,704 | ₩24,127 | ₩27,084 | +2.56% | 1.7천 |
|---|
| 2025.12.05 | ₩27,976 | ₩28,446 | ₩26,474 | ₩26,944 | -3.69% | 3.4천 |
|---|
| 2025.12.04 | ₩28,821 | ₩29,103 | ₩27,141 | ₩27,976 | -2.93% | 3.5천 |
|---|
| 2025.12.03 | ₩28,070 | ₩29,009 | ₩27,788 | ₩29,009 | +3.34% | 1.9천 |
|---|
| 2025.12.02 | ₩29,582 | ₩29,760 | ₩28,821 | ₩29,384 | -0.67% | 1.4천 |
|---|
| 2025.12.01 | ₩28,727 | ₩30,323 | ₩28,539 | ₩29,854 | +3.92% | 2.8천 |
|---|
| 2025.11.28 | ₩27,788 | ₩29,488 | ₩27,788 | ₩28,539 | +2.70% | 586 |
|---|
| 2025.11.26 | ₩27,225 | ₩27,695 | ₩26,803 | ₩27,413 | +0.69% | 2천 |
|---|
| 2025.11.25 | ₩25,254 | ₩27,103 | ₩25,254 | ₩27,037 | +7.06% | 2.6천 |
|---|
| 2025.11.24 | ₩25,348 | ₩26,840 | ₩24,888 | ₩26,577 | +4.85% | 1.9천 |
|---|
| 2025.11.21 | ₩24,221 | ₩24,597 | ₩23,451 | ₩24,456 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩25,254 | ₩25,441 | ₩23,845 | ₩24,127 | -4.46% | 2.6천 |
|---|
| 2025.11.19 | ₩26,286 | ₩26,465 | ₩24,409 | ₩24,972 | -5.00% | 3.3천 |
|---|
| 2025.11.18 | ₩27,037 | ₩27,225 | ₩26,146 | ₩26,380 | -2.43% | 2.3천 |
|---|
| 2025.11.17 | ₩27,976 | ₩28,633 | ₩26,192 | ₩26,192 | -6.38% | 3.5천 |
|---|
| 2025.11.14 | ₩28,164 | ₩29,948 | ₩27,131 | ₩28,633 | +1.67% | 2.2천 |
|---|
| 2025.11.13 | ₩28,821 | ₩30,605 | ₩28,821 | ₩29,478 | +2.28% | 2천 |
|---|
| 2025.11.12 | ₩30,793 | ₩30,793 | ₩29,572 | ₩30,042 | -2.44% | 2.5천 |
|---|
| 2025.11.11 | ₩27,788 | ₩30,980 | ₩27,788 | ₩30,699 | +10.47% | 3.5천 |
|---|
| 2025.11.10 | ₩28,164 | ₩29,131 | ₩27,037 | ₩28,727 | +2.00% | 1.4천 |
|---|
| 2025.11.07 | ₩28,070 | ₩28,352 | ₩26,333 | ₩27,882 | -0.67% | 5.5천 |
|---|
| 2025.11.06 | ₩29,478 | ₩31,900 | ₩27,695 | ₩28,539 | -3.18% | 5.7천 |
|---|
| 2025.11.05 | ₩29,666 | ₩32,389 | ₩29,197 | ₩29,384 | -0.95% | 3.9천 |
|---|
| 2025.11.04 | ₩30,793 | ₩31,919 | ₩29,384 | ₩29,572 | -3.96% | 5.8천 |
|---|
| 2025.11.03 | ₩32,013 | ₩32,389 | ₩30,793 | ₩31,356 | -2.05% | 5.3천 |
|---|
| 2025.10.31 | ₩31,356 | ₩32,482 | ₩30,135 | ₩31,825 | +1.50% | 7천 |
|---|
| 2025.10.30 | ₩32,858 | ₩34,642 | ₩32,013 | ₩32,107 | -2.29% | 1.8만 |
|---|
| 2025.10.29 | ₩31,731 | ₩32,858 | ₩31,074 | ₩32,389 | +2.07% | 8.9천 |
|---|
| 2025.10.28 | ₩34,548 | ₩34,548 | ₩30,980 | ₩32,389 | -6.25% | 3만 |
|---|
| 2025.10.27 | ₩35,017 | ₩36,050 | ₩34,078 | ₩34,923 | -0.27% | 1.1만 |
|---|
| 2025.10.24 | ₩36,707 | ₩37,552 | ₩34,829 | ₩35,017 | -4.60% | 4.3만 |
|---|
| 2025.10.23 | ₩36,895 | ₩40,603 | ₩36,050 | ₩38,397 | +4.07% | 66.4만 |
|---|
| 2025.10.22 | ₩37,834 | ₩40,162 | ₩34,923 | ₩35,956 | -4.96% | 5.7만 |
|---|
| 2025.10.21 | ₩38,772 | ₩39,270 | ₩37,552 | ₩37,552 | -3.15% | 1.3만 |
|---|
| 2025.10.20 | ₩37,176 | ₩38,772 | ₩37,083 | ₩38,772 | +4.29% | 6.4천 |
|---|
| 2025.10.17 | ₩37,740 | ₩38,678 | ₩36,613 | ₩36,895 | -2.24% | 9.5천 |
|---|
| 2025.10.16 | ₩39,993 | ₩41,213 | ₩37,834 | ₩37,834 | -5.40% | 1.3만 |
|---|
| 2025.10.15 | ₩42,903 | ₩44,124 | ₩39,617 | ₩40,181 | -6.35% | 1.3만 |
|---|
| 2025.10.14 | ₩41,213 | ₩43,232 | ₩39,430 | ₩42,058 | +2.05% | 1.5만 |
|---|
| 2025.10.13 | ₩38,772 | ₩43,560 | ₩38,303 | ₩41,495 | +7.02% | 2.1만 |
|---|
| 2025.10.10 | ₩41,964 | ₩43,936 | ₩39,523 | ₩39,523 | -5.82% | 3.8만 |
|---|