시장 데이터를 불러오는 중
전체 종목
Next Technology Holding Inc. - Ordinary Shares 과거 주가
Next Technology Holding Inc. - Ordinary Shares · NXTT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Next Technology Holding Inc. - Ordinary Shares · NXTT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,986 | ₩7,107 | ₩6,973 | ₩7,107 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,067 | ₩7,315 | ₩6,906 | ₩7,026 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,160 | ₩7,315 | ₩6,973 | ₩7,107 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,026 | ₩7,563 | ₩7,026 | ₩7,469 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,616 | ₩7,616 | ₩6,812 | ₩6,879 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,643 | ₩7,784 | ₩7,241 | ₩7,522 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,120 | ₩7,643 | ₩7,120 | ₩7,616 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,973 | ₩7,222 | ₩6,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,999 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,892 | ₩7,040 | ₩6,798 | ₩6,837 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,616 | ₩7,643 | ₩6,865 | ₩7,026 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,589 | ₩8,220 | ₩7,403 | ₩7,603 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,616 | ₩7,777 | ₩7,402 | ₩7,610 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,247 | ₩8,356 | ₩7,643 | ₩7,643 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,984 | ₩8,984 | ₩8,112 | ₩8,381 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,777 | ₩9,359 | ₩7,536 | ₩9,064 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,482 | ₩8,179 | ₩6,772 | ₩7,187 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,254 | ₩7,509 | ₩7,160 | ₩7,355 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,865 | ₩7,650 | ₩6,865 | ₩7,093 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,844 | ₩7,844 | ₩6,758 | ₩7,033 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,147 | ₩8,179 | ₩6,825 | ₩7,838 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,557 | ₩7,791 | ₩6,262 | ₩7,147 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,356 | ₩6,691 | ₩6,172 | ₩6,477 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,798 | ₩6,906 | ₩6,376 | ₩6,396 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,067 | ₩7,474 | ₩6,383 | ₩6,798 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,045 | ₩8,045 | ₩6,919 | ₩7,053 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,241 | ₩8,247 | ₩7,241 | ₩7,952 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,187 | ₩7,616 | ₩7,160 | ₩7,281 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,710 | ₩7,710 | ₩7,028 | ₩7,134 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,179 | ₩8,322 | ₩7,563 | ₩7,777 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,225 | ₩10,070 | ₩7,898 | ₩8,072 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,051 | ₩10,057 | ₩8,610 | ₩9,266 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,206 | ₩9,199 | ₩7,925 | ₩9,105 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,923 | ₩10,164 | ₩8,812 | ₩8,984 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,164 | ₩11,398 | ₩10,151 | ₩10,352 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,727 | ₩11,856 | ₩9,589 | ₩10,271 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,769 | ₩17,713 | ₩8,769 | ₩10,727 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,663 | ₩9,051 | ₩7,384 | ₩8,904 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,804 | ₩8,045 | ₩7,254 | ₩7,670 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,501 | ₩8,756 | ₩7,811 | ₩7,911 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,179 | ₩9,601 | ₩8,072 | ₩8,763 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,247 | ₩8,689 | ₩7,978 | ₩8,300 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,381 | ₩8,783 | ₩8,126 | ₩8,247 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,515 | ₩9,520 | ₩8,340 | ₩8,609 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,059 | ₩9,306 | ₩6,999 | ₩8,783 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,386 | ₩9,654 | ₩7,643 | ₩8,045 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,252 | ₩10,057 | ₩8,716 | ₩9,654 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,616 | ₩15,152 | ₩11,532 | ₩12,336 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,954 | ₩50,954 | ₩13,141 | ₩15,420 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,850 | ₩68,386 | ₩57,122 | ₩57,659 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,409 | ₩73,481 | ₩64,363 | ₩65,704 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩75,090 | ₩76,431 | ₩67,045 | ₩69,056 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,465 | ₩83,672 | ₩72,543 | ₩72,677 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,929 | ₩88,231 | ₩75,090 | ₩80,722 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,477 | ₩100,568 | ₩81,661 | ₩81,795 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,227 | ₩103,249 | ₩78,040 | ₩82,331 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,249 | ₩103,383 | ₩95,204 | ₩96,143 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,954 | ₩111,697 | ₩97,886 | ₩103,652 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩124,033 | ₩124,033 | ₩108,613 | ₩110,222 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,295 | ₩139,454 | ₩108,613 | ₩122,961 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩133,285 | ₩136,772 | ₩108,345 | ₩108,345 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,408 | ₩136,101 | ₩127,386 | ₩128,324 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,431 | ₩146,158 | ₩132,079 | ₩135,431 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,431 | ₩136,772 | ₩126,849 | ₩131,140 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,795 | ₩148,840 | ₩126,045 | ₩136,772 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,499 | ₩152,863 | ₩135,431 | ₩138,113 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩142,135 | ₩148,840 | ₩138,113 | ₩143,476 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩154,204 | ₩154,204 | ₩140,795 | ₩143,476 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,953 | ₩168,953 | ₩150,851 | ₩154,204 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩174,317 | ₩185,044 | ₩163,590 | ₩167,613 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,681 | ₩207,840 | ₩172,976 | ₩174,317 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩154,204 | ₩198,453 | ₩154,204 | ₩178,340 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,863 | ₩159,567 | ₩142,135 | ₩148,840 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,590 | ₩166,272 | ₩150,181 | ₩152,863 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,885 | ₩168,953 | ₩154,204 | ₩156,885 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩166,272 | ₩170,294 | ₩159,567 | ₩159,567 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩181,022 | ₩189,067 | ₩159,567 | ₩162,249 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩193,090 | ₩205,158 | ₩174,317 | ₩183,703 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,453 | ₩207,840 | ₩185,044 | ₩189,067 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,885 | ₩223,930 | ₩185,044 | ₩194,431 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,908 | ₩225,271 | ₩211,862 | ₩221,249 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩229,294 | ₩231,708 | ₩207,840 | ₩217,226 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩244,044 | ₩260,135 | ₩223,930 | ₩227,953 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩221,249 | ₩243,373 | ₩221,249 | ₩241,362 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,499 | ₩214,678 | ₩201,135 | ₩210,521 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,774 | ₩219,774 | ₩199,794 | ₩209,180 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,476 | ₩221,249 | ₩199,794 | ₩207,840 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,862 | ₩213,203 | ₩179,681 | ₩207,840 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,544 | ₩226,612 | ₩190,408 | ₩215,885 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩221,249 | ₩248,067 | ₩207,169 | ₩210,521 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,817 | ₩214,544 | ₩199,794 | ₩210,521 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩217,226 | ₩217,226 | ₩198,453 | ₩201,135 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩190,408 | ₩222,589 | ₩190,408 | ₩221,249 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,944 | ₩195,771 | ₩186,385 | ₩194,431 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,658 | ₩193,090 | ₩175,658 | ₩190,408 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,976 | ₩185,044 | ₩171,635 | ₩179,681 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩182,362 | ₩185,715 | ₩170,965 | ₩174,317 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩186,385 | ₩194,431 | ₩174,317 | ₩175,658 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,726 | ₩191,749 | ₩169,087 | ₩183,703 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,771 | ₩197,112 | ₩183,703 | ₩187,726 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,749 | ₩199,794 | ₩182,362 | ₩193,090 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,840 | ₩211,192 | ₩190,408 | ₩191,749 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩189,067 | ₩210,521 | ₩185,044 | ₩207,840 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩201,135 | ₩205,158 | ₩191,749 | ₩194,431 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,840 | ₩207,840 | ₩194,431 | ₩205,158 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩201,135 | ₩217,226 | ₩198,453 | ₩199,794 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,771 | ₩221,249 | ₩195,771 | ₩203,817 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,794 | ₩208,510 | ₩194,431 | ₩198,453 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,521 | ₩215,885 | ₩199,124 | ₩203,817 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,817 | ₩215,885 | ₩203,817 | ₩207,840 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩209,180 | ₩213,739 | ₩200,465 | ₩206,499 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,521 | ₩227,953 | ₩205,158 | ₩210,521 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩197,112 | ₩221,249 | ₩197,112 | ₩207,840 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩201,135 | ₩210,521 | ₩190,408 | ₩195,771 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,499 | ₩210,387 | ₩192,017 | ₩198,453 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,862 | ₩215,885 | ₩202,476 | ₩203,817 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩225,271 | ₩234,658 | ₩207,840 | ₩209,180 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,635 | ₩231,976 | ₩219,908 | ₩221,249 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,680 | ₩244,044 | ₩219,908 | ₩230,635 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩241,362 | ₩254,771 | ₩229,294 | ₩240,021 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩244,044 | ₩253,430 | ₩238,680 | ₩240,021 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩245,385 | ₩260,135 | ₩224,735 | ₩237,339 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩273,544 | ₩281,187 | ₩244,044 | ₩250,748 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩296,339 | ₩307,066 | ₩256,112 | ₩270,862 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩217,226 | ₩297,680 | ₩214,544 | ₩278,907 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,953 | ₩227,953 | ₩209,180 | ₩217,226 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,499 | ₩226,612 | ₩199,794 | ₩219,908 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩221,249 | ₩223,930 | ₩197,112 | ₩210,521 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩225,271 | ₩229,294 | ₩209,180 | ₩219,908 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩253,430 | ₩254,503 | ₩234,658 | ₩237,339 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩261,476 | ₩269,521 | ₩238,680 | ₩240,021 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩269,521 | ₩329,861 | ₩250,078 | ₩266,839 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩281,589 | ₩304,518 | ₩257,453 | ₩269,521 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩261,476 | ₩358,020 | ₩260,001 | ₩281,589 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩261,476 | ₩289,500 | ₩217,226 | ₩274,885 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,975 | ₩376,793 | ₩248,067 | ₩269,521 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,726 | ₩356,679 | ₩181,022 | ₩294,998 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩186,385 | ₩221,249 | ₩160,908 | ₩198,453 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩150,181 | ₩265,498 | ₩60,475 | ₩237,339 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩205,158 | ₩232,646 | ₩114,245 | ₩134,090 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,658 | ₩240,021 | ₩194,431 | ₩201,135 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩261,476 | ₩268,180 | ₩147,499 | ₩268,180 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩268,180 | ₩281,589 | ₩225,405 | ₩249,407 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩293,657 | ₩308,407 | ₩273,544 | ₩282,930 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩319,134 | ₩346,623 | ₩292,316 | ₩293,657 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩335,225 | ₩356,679 | ₩293,657 | ₩317,793 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩356,679 | ₩375,452 | ₩308,407 | ₩331,202 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩348,634 | ₩371,429 | ₩332,543 | ₩337,907 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩394,225 | ₩416,215 | ₩362,043 | ₩362,043 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩443,838 | ₩461,270 | ₩402,270 | ₩410,315 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩426,406 | ₩430,563 | ₩402,270 | ₩418,361 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩482,724 | ₩486,747 | ₩425,065 | ₩439,815 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩454,565 | ₩476,020 | ₩453,224 | ₩466,633 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩474,679 | ₩491,306 | ₩442,497 | ₩451,883 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩453,224 | ₩470,656 | ₩435,793 | ₩455,906 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩480,042 | ₩487,417 | ₩449,202 | ₩472,667 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩497,474 | ₩503,910 | ₩447,861 | ₩494,792 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩433,111 | ₩504,178 | ₩433,111 | ₩502,838 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩410,315 | ₩459,929 | ₩410,315 | ₩449,202 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩398,247 | ₩435,793 | ₩385,509 | ₩427,747 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩415,679 | ₩427,211 | ₩388,861 | ₩398,918 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩386,179 | ₩442,497 | ₩378,134 | ₩419,702 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩423,724 | ₩423,724 | ₩368,748 | ₩387,520 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩362,043 | ₩449,202 | ₩362,043 | ₩429,088 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩395,566 | ₩415,679 | ₩358,423 | ₩398,247 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩348,634 | ₩423,993 | ₩348,634 | ₩394,225 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩384,838 | ₩391,409 | ₩345,952 | ₩348,634 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩404,952 | ₩414,338 | ₩366,066 | ₩396,906 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩447,861 | ₩447,861 | ₩386,179 | ₩406,293 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩506,860 | ₩506,860 | ₩408,304 | ₩421,043 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩504,178 | ₩530,996 | ₩462,611 | ₩498,815 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩556,474 | ₩556,474 | ₩482,724 | ₩496,133 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩585,973 | ₩640,950 | ₩557,814 | ₩569,883 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩598,041 | ₩608,366 | ₩574,844 | ₩581,951 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩630,223 | ₩634,246 | ₩565,189 | ₩580,610 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩667,768 | ₩679,836 | ₩632,905 | ₩659,723 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩737,495 | ₩737,495 | ₩624,189 | ₩684,529 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩793,813 | ₩804,272 | ₩724,086 | ₩738,836 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩815,267 | ₩831,358 | ₩779,063 | ₩801,858 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩844,767 | ₩844,767 | ₩792,472 | ₩803,199 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩809,904 | ₩858,176 | ₩791,131 | ₩847,449 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩889,017 | ₩960,084 | ₩777,722 | ₩781,745 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩879,630 | ₩913,153 | ₩838,063 | ₩871,585 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩922,539 | ₩942,653 | ₩835,381 | ₩903,767 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩931,926 | ₩941,312 | ₩914,494 | ₩925,221 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩933,266 | ₩953,648 | ₩887,676 | ₩952,039 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩931,926 | ₩953,380 | ₩911,812 | ₩942,653 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩927,903 | ₩984,221 | ₩901,085 | ₩930,585 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩990,925 | ₩1,008,491 | ₩907,789 | ₩925,221 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,107,583 | ₩1,151,833 | ₩894,380 | ₩990,925 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩981,539 | ₩1,147,810 | ₩926,562 | ₩1,107,583 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,115,629 | ₩1,220,219 | ₩948,016 | ₩958,744 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,071,379 | ₩1,964,419 | ₩1,053,277 | ₩1,237,651 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩921,198 | ₩1,092,834 | ₩911,812 | ₩1,056,629 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩824,654 | ₩950,698 | ₩824,654 | ₩909,130 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩817,949 | ₩854,421 | ₩805,881 | ₩808,563 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩844,767 | ₩859,517 | ₩832,699 | ₩832,699 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩894,380 | ₩911,812 | ₩838,063 | ₩839,403 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩915,835 | ₩930,585 | ₩883,653 | ₩891,699 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩907,789 | ₩930,585 | ₩870,244 | ₩922,539 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩962,766 | ₩967,325 | ₩913,153 | ₩914,494 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,064,675 | ₩1,064,675 | ₩960,084 | ₩961,425 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩911,812 | ₩1,074,061 | ₩848,119 | ₩1,074,061 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩910,471 | ₩929,244 | ₩884,994 | ₩894,380 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩897,062 | ₩936,887 | ₩891,699 | ₩891,699 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩917,176 | ₩934,607 | ₩878,290 | ₩902,426 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩964,107 | ₩964,107 | ₩890,760 | ₩925,221 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩992,266 | ₩1,009,027 | ₩945,335 | ₩973,493 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,064,675 | ₩1,064,675 | ₩954,721 | ₩968,130 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,080,765 | ₩1,117,506 | ₩1,041,879 | ₩1,072,720 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,138,424 | ₩1,166,583 | ₩1,036,516 | ₩1,040,538 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,025,789 | ₩1,247,037 | ₩1,025,789 | ₩1,154,515 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩942,653 | ₩1,017,743 | ₩941,580 | ₩966,789 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩954,721 | ₩989,182 | ₩926,562 | ₩939,971 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩884,994 | ₩1,044,561 | ₩884,994 | ₩950,698 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩925,221 | ₩942,653 | ₩804,540 | ₩923,880 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,072,720 | ₩1,122,736 | ₩886,737 | ₩911,812 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩960,084 | ₩1,625,975 | ₩960,084 | ₩1,137,083 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩938,630 | ₩984,221 | ₩847,449 | ₩910,471 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩917,176 | ₩994,277 | ₩777,722 | ₩923,880 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,104,902 | ₩1,161,219 | ₩927,903 | ₩957,403 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,268,491 | ₩1,373,082 | ₩1,084,788 | ₩1,126,356 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,488,399 | ₩1,531,308 | ₩1,237,651 | ₩1,269,832 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,639,921 | ₩1,702,943 | ₩1,470,297 | ₩1,470,967 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,673,443 | ₩1,740,488 | ₩1,627,182 | ₩1,739,147 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,890,669 | ₩1,997,941 | ₩1,743,170 | ₩1,759,261 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,957,714 | ₩2,010,277 | ₩1,882,624 | ₩1,932,237 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,176,281 | ₩2,195,053 | ₩2,004,646 | ₩2,004,646 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,243,326 | ₩2,257,405 | ₩2,187,008 | ₩2,192,372 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,252,712 | ₩2,282,212 | ₩2,191,701 | ₩2,209,803 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,374,734 | ₩2,498,901 | ₩2,212,485 | ₩2,252,712 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,106,554 | ₩2,613,414 | ₩2,106,554 | ₩2,333,166 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,146,781 | ₩2,244,667 | ₩2,133,372 | ₩2,133,372 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,246,008 | ₩2,309,834 | ₩2,154,960 | ₩2,180,303 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,106,554 | ₩2,334,507 | ₩2,094,486 | ₩2,251,371 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,518,210 | ₩2,518,210 | ₩2,186,874 | ₩2,220,530 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,502,119 | ₩2,621,460 | ₩2,440,438 | ₩2,477,983 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,739,459 | ₩2,865,235 | ₩2,453,847 | ₩2,508,824 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,949,980 | ₩2,983,503 | ₩2,765,606 | ₩2,781,027 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,047,866 | ₩3,077,366 | ₩2,951,321 | ₩2,990,207 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,129,661 | ₩3,137,706 | ₩3,047,866 | ₩3,061,275 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,200,728 | ₩3,204,751 | ₩3,096,138 | ₩3,120,274 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,084,070 | ₩3,190,806 | ₩3,050,548 | ₩3,142,399 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,219,501 | ₩3,294,189 | ₩3,019,707 | ₩3,088,093 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,259,728 | ₩3,398,243 | ₩3,236,933 | ₩3,326,773 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,312,023 | ₩3,417,954 | ₩3,198,047 | ₩3,357,614 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩3,000,934 | ₩3,369,682 | ₩3,000,934 | ₩3,369,682 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,285,205 | ₩3,285,205 | ₩3,037,273 | ₩3,102,843 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,274,478 | ₩3,314,705 | ₩3,100,965 | ₩3,192,683 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,110,888 | ₩3,295,932 | ₩3,004,957 | ₩3,219,501 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,145,751 | ₩3,265,092 | ₩3,008,980 | ₩3,195,365 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,261,069 | ₩3,285,205 | ₩3,055,911 | ₩3,055,911 | -6.29% | 590 |
|---|