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 | ₩6,970 | ₩7,091 | ₩6,957 | ₩7,091 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,051 | ₩7,298 | ₩6,890 | ₩7,010 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,144 | ₩7,298 | ₩6,957 | ₩7,091 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,010 | ₩7,546 | ₩7,010 | ₩7,452 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,599 | ₩7,599 | ₩6,796 | ₩6,863 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,626 | ₩7,766 | ₩7,225 | ₩7,506 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,104 | ₩7,626 | ₩7,104 | ₩7,599 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,957 | ₩7,206 | ₩6,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,984 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,877 | ₩7,024 | ₩6,783 | ₩6,822 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,599 | ₩7,626 | ₩6,850 | ₩7,010 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,572 | ₩8,201 | ₩7,386 | ₩7,586 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,599 | ₩7,760 | ₩7,385 | ₩7,592 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,228 | ₩8,338 | ₩7,626 | ₩7,626 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,964 | ₩8,964 | ₩8,094 | ₩8,362 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,760 | ₩9,338 | ₩7,519 | ₩9,044 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,465 | ₩8,161 | ₩6,756 | ₩7,171 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,238 | ₩7,492 | ₩7,144 | ₩7,338 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,850 | ₩7,633 | ₩6,850 | ₩7,077 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,827 | ₩7,827 | ₩6,743 | ₩7,017 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,131 | ₩8,161 | ₩6,810 | ₩7,820 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,542 | ₩7,773 | ₩6,248 | ₩7,131 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,342 | ₩6,676 | ₩6,158 | ₩6,462 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,783 | ₩6,890 | ₩6,362 | ₩6,382 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,051 | ₩7,457 | ₩6,368 | ₩6,783 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,027 | ₩8,027 | ₩6,903 | ₩7,037 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,225 | ₩8,228 | ₩7,225 | ₩7,934 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,171 | ₩7,599 | ₩7,144 | ₩7,265 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,693 | ₩7,693 | ₩7,012 | ₩7,118 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,161 | ₩8,303 | ₩7,546 | ₩7,760 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,205 | ₩10,047 | ₩7,880 | ₩8,054 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,031 | ₩10,034 | ₩8,591 | ₩9,245 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,188 | ₩9,178 | ₩7,907 | ₩9,084 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,900 | ₩10,141 | ₩8,793 | ₩8,964 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,141 | ₩11,372 | ₩10,128 | ₩10,328 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,703 | ₩11,830 | ₩9,567 | ₩10,248 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,750 | ₩17,673 | ₩8,750 | ₩10,703 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,646 | ₩9,031 | ₩7,368 | ₩8,884 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,786 | ₩8,027 | ₩7,238 | ₩7,653 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,482 | ₩8,736 | ₩7,793 | ₩7,893 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,161 | ₩9,579 | ₩8,054 | ₩8,743 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,228 | ₩8,669 | ₩7,960 | ₩8,281 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,362 | ₩8,763 | ₩8,108 | ₩8,228 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,496 | ₩9,499 | ₩8,322 | ₩8,589 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,041 | ₩9,285 | ₩6,984 | ₩8,763 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,365 | ₩9,633 | ₩7,626 | ₩8,027 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,231 | ₩10,034 | ₩8,696 | ₩9,633 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,583 | ₩15,118 | ₩11,506 | ₩12,308 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,839 | ₩50,839 | ₩13,111 | ₩15,386 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,697 | ₩68,232 | ₩56,994 | ₩57,529 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,246 | ₩73,316 | ₩64,218 | ₩65,556 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,921 | ₩76,259 | ₩66,894 | ₩68,901 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,280 | ₩83,484 | ₩72,379 | ₩72,513 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,744 | ₩88,033 | ₩74,921 | ₩80,540 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,286 | ₩100,341 | ₩81,477 | ₩81,611 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,003 | ₩103,017 | ₩77,865 | ₩82,146 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,017 | ₩103,151 | ₩94,989 | ₩95,926 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,706 | ₩111,445 | ₩97,665 | ₩103,418 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,754 | ₩123,754 | ₩108,368 | ₩109,974 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,044 | ₩139,140 | ₩108,368 | ₩122,684 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩132,985 | ₩136,464 | ₩108,101 | ₩108,101 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,112 | ₩135,795 | ₩127,099 | ₩128,035 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,126 | ₩145,829 | ₩131,781 | ₩135,126 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,126 | ₩136,464 | ₩126,563 | ₩130,845 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,477 | ₩148,505 | ₩125,761 | ₩136,464 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,167 | ₩152,518 | ₩135,126 | ₩137,802 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,815 | ₩148,505 | ₩137,802 | ₩143,153 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,856 | ₩153,856 | ₩140,477 | ₩143,153 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,573 | ₩168,573 | ₩150,512 | ₩153,856 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,924 | ₩184,627 | ₩163,221 | ₩167,235 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,276 | ₩207,371 | ₩172,587 | ₩173,924 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,856 | ₩198,006 | ₩153,856 | ₩177,938 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,518 | ₩159,208 | ₩141,815 | ₩148,505 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,221 | ₩165,897 | ₩149,843 | ₩152,518 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,532 | ₩168,573 | ₩153,856 | ₩156,532 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,897 | ₩169,911 | ₩159,208 | ₩159,208 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,614 | ₩188,641 | ₩159,208 | ₩161,883 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,655 | ₩204,696 | ₩173,924 | ₩183,290 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,006 | ₩207,371 | ₩184,627 | ₩188,641 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,399 | ₩223,426 | ₩184,627 | ₩193,993 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,412 | ₩224,764 | ₩211,385 | ₩220,750 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,777 | ₩231,186 | ₩207,371 | ₩216,737 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,494 | ₩259,549 | ₩223,426 | ₩227,440 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,750 | ₩242,825 | ₩220,750 | ₩240,818 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,034 | ₩214,195 | ₩200,682 | ₩210,047 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,279 | ₩219,279 | ₩199,344 | ₩208,709 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,020 | ₩220,750 | ₩199,344 | ₩207,371 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,385 | ₩212,723 | ₩179,276 | ₩207,371 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,061 | ₩226,102 | ₩189,979 | ₩215,399 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,750 | ₩247,508 | ₩206,702 | ₩210,047 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,358 | ₩214,061 | ₩199,344 | ₩210,047 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,737 | ₩216,737 | ₩198,006 | ₩200,682 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩189,979 | ₩222,088 | ₩189,979 | ₩220,750 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,514 | ₩195,330 | ₩185,965 | ₩193,993 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,262 | ₩192,655 | ₩175,262 | ₩189,979 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,587 | ₩184,627 | ₩171,249 | ₩179,276 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩181,952 | ₩185,296 | ₩170,580 | ₩173,924 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩185,965 | ₩193,993 | ₩173,924 | ₩175,262 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,303 | ₩191,317 | ₩168,707 | ₩183,290 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,330 | ₩196,668 | ₩183,290 | ₩187,303 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,317 | ₩199,344 | ₩181,952 | ₩192,655 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,371 | ₩210,716 | ₩189,979 | ₩191,317 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,641 | ₩210,047 | ₩184,627 | ₩207,371 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,682 | ₩204,696 | ₩191,317 | ₩193,993 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,371 | ₩207,371 | ₩193,993 | ₩204,696 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,682 | ₩216,737 | ₩198,006 | ₩199,344 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,330 | ₩220,750 | ₩195,330 | ₩203,358 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,344 | ₩208,040 | ₩193,993 | ₩198,006 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,047 | ₩215,399 | ₩198,675 | ₩203,358 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,358 | ₩215,399 | ₩203,358 | ₩207,371 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,709 | ₩213,258 | ₩200,013 | ₩206,034 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,047 | ₩227,440 | ₩204,696 | ₩210,047 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,668 | ₩220,750 | ₩196,668 | ₩207,371 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,682 | ₩210,047 | ₩189,979 | ₩195,330 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,034 | ₩209,913 | ₩191,584 | ₩198,006 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,385 | ₩215,399 | ₩202,020 | ₩203,358 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,764 | ₩234,129 | ₩207,371 | ₩208,709 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,115 | ₩231,453 | ₩219,412 | ₩220,750 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,143 | ₩243,494 | ₩219,412 | ₩230,115 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,818 | ₩254,197 | ₩228,777 | ₩239,481 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,494 | ₩252,859 | ₩238,143 | ₩239,481 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,832 | ₩259,549 | ₩224,229 | ₩236,805 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩272,928 | ₩280,553 | ₩243,494 | ₩250,184 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,671 | ₩306,375 | ₩255,535 | ₩270,252 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,737 | ₩297,009 | ₩214,061 | ₩278,279 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,440 | ₩227,440 | ₩208,709 | ₩216,737 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,034 | ₩226,102 | ₩199,344 | ₩219,412 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,750 | ₩223,426 | ₩196,668 | ₩210,047 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,764 | ₩228,777 | ₩208,709 | ₩219,412 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,859 | ₩253,930 | ₩234,129 | ₩236,805 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,887 | ₩268,914 | ₩238,143 | ₩239,481 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩268,914 | ₩329,118 | ₩249,515 | ₩266,238 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩280,955 | ₩303,833 | ₩256,873 | ₩268,914 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,887 | ₩357,214 | ₩259,415 | ₩280,955 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,887 | ₩288,848 | ₩216,737 | ₩274,265 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,320 | ₩375,944 | ₩247,508 | ₩268,914 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,303 | ₩355,876 | ₩180,614 | ₩294,334 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩185,965 | ₩220,750 | ₩160,546 | ₩198,006 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,843 | ₩264,900 | ₩60,338 | ₩236,805 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,696 | ₩232,122 | ₩113,987 | ₩133,788 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,129 | ₩239,481 | ₩193,993 | ₩200,682 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,887 | ₩267,576 | ₩147,167 | ₩267,576 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,576 | ₩280,955 | ₩224,898 | ₩248,846 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩292,996 | ₩307,712 | ₩272,928 | ₩282,293 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,415 | ₩345,842 | ₩291,658 | ₩292,996 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,470 | ₩355,876 | ₩292,996 | ₩317,078 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩355,876 | ₩374,606 | ₩307,712 | ₩330,456 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,849 | ₩370,593 | ₩331,794 | ₩337,146 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩393,337 | ₩415,278 | ₩361,228 | ₩361,228 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩442,838 | ₩460,231 | ₩401,364 | ₩409,391 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,446 | ₩429,593 | ₩401,364 | ₩417,419 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,637 | ₩485,650 | ₩424,108 | ₩438,825 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,541 | ₩474,947 | ₩452,203 | ₩465,582 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,610 | ₩490,199 | ₩441,500 | ₩450,866 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩452,203 | ₩469,596 | ₩434,811 | ₩454,879 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩478,961 | ₩486,319 | ₩448,190 | ₩471,603 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩496,353 | ₩502,775 | ₩446,852 | ₩493,678 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩432,135 | ₩503,043 | ₩432,135 | ₩501,705 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩409,391 | ₩458,893 | ₩409,391 | ₩448,190 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩397,350 | ₩434,811 | ₩384,641 | ₩426,784 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,743 | ₩426,249 | ₩387,985 | ₩398,019 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩385,309 | ₩441,500 | ₩377,282 | ₩418,756 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩422,770 | ₩422,770 | ₩367,917 | ₩386,647 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩361,228 | ₩448,190 | ₩361,228 | ₩428,122 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,675 | ₩414,743 | ₩357,615 | ₩397,350 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,849 | ₩423,038 | ₩347,849 | ₩393,337 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩383,972 | ₩390,527 | ₩345,173 | ₩347,849 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩404,040 | ₩413,405 | ₩365,241 | ₩396,012 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩446,852 | ₩446,852 | ₩385,309 | ₩405,378 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩505,719 | ₩505,719 | ₩407,384 | ₩420,094 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩503,043 | ₩529,800 | ₩461,569 | ₩497,691 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩555,220 | ₩555,220 | ₩481,637 | ₩495,016 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩584,654 | ₩639,507 | ₩556,558 | ₩568,599 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩596,694 | ₩606,996 | ₩573,549 | ₩580,640 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩628,804 | ₩632,817 | ₩563,916 | ₩579,302 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩666,264 | ₩678,305 | ₩631,479 | ₩658,237 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩735,834 | ₩735,834 | ₩622,783 | ₩682,988 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩792,025 | ₩802,460 | ₩722,455 | ₩737,172 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩813,431 | ₩829,486 | ₩777,308 | ₩800,052 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩842,864 | ₩842,864 | ₩790,687 | ₩801,390 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩808,080 | ₩856,243 | ₩789,349 | ₩845,540 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩887,014 | ₩957,922 | ₩775,970 | ₩779,984 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩877,649 | ₩911,096 | ₩836,175 | ₩869,622 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩920,461 | ₩940,530 | ₩833,499 | ₩901,731 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩929,827 | ₩939,192 | ₩912,434 | ₩923,137 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩931,164 | ₩951,500 | ₩885,677 | ₩949,895 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩929,827 | ₩951,233 | ₩909,758 | ₩940,530 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩925,813 | ₩982,004 | ₩899,055 | ₩928,489 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩988,693 | ₩1,006,220 | ₩905,745 | ₩923,137 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,105,089 | ₩1,149,239 | ₩892,366 | ₩988,693 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩979,328 | ₩1,145,225 | ₩924,475 | ₩1,105,089 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,113,116 | ₩1,217,471 | ₩945,881 | ₩956,584 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,068,966 | ₩1,959,994 | ₩1,050,905 | ₩1,234,863 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩919,124 | ₩1,090,372 | ₩909,758 | ₩1,054,249 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩822,796 | ₩948,557 | ₩822,796 | ₩907,083 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩816,107 | ₩852,497 | ₩804,066 | ₩806,742 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩842,864 | ₩857,581 | ₩830,823 | ₩830,823 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩892,366 | ₩909,758 | ₩836,175 | ₩837,513 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩913,772 | ₩928,489 | ₩881,663 | ₩889,690 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩905,745 | ₩928,489 | ₩868,284 | ₩920,461 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩960,598 | ₩965,147 | ₩911,096 | ₩912,434 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,062,277 | ₩1,062,277 | ₩957,922 | ₩959,260 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩909,758 | ₩1,071,642 | ₩846,209 | ₩1,071,642 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩908,421 | ₩927,151 | ₩883,001 | ₩892,366 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩895,042 | ₩934,777 | ₩889,690 | ₩889,690 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩915,110 | ₩932,502 | ₩876,311 | ₩900,393 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩961,936 | ₩961,936 | ₩888,754 | ₩923,137 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩990,031 | ₩1,006,755 | ₩943,205 | ₩971,301 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,062,277 | ₩1,062,277 | ₩952,571 | ₩965,949 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,078,331 | ₩1,114,989 | ₩1,039,533 | ₩1,070,304 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,135,860 | ₩1,163,956 | ₩1,034,181 | ₩1,038,195 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,023,478 | ₩1,244,228 | ₩1,023,478 | ₩1,151,915 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩940,530 | ₩1,015,451 | ₩939,459 | ₩964,611 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩952,571 | ₩986,954 | ₩924,475 | ₩937,854 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩883,001 | ₩1,042,209 | ₩883,001 | ₩948,557 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩923,137 | ₩940,530 | ₩802,728 | ₩921,799 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,070,304 | ₩1,120,207 | ₩884,740 | ₩909,758 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩957,922 | ₩1,622,313 | ₩957,922 | ₩1,134,522 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩936,516 | ₩982,004 | ₩845,540 | ₩908,421 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩915,110 | ₩992,038 | ₩775,970 | ₩921,799 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,102,413 | ₩1,158,604 | ₩925,813 | ₩955,246 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,265,634 | ₩1,369,989 | ₩1,082,345 | ₩1,123,819 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,485,047 | ₩1,527,859 | ₩1,234,863 | ₩1,266,972 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,636,227 | ₩1,699,108 | ₩1,466,985 | ₩1,467,654 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,669,674 | ₩1,736,568 | ₩1,623,517 | ₩1,735,230 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,886,411 | ₩1,993,441 | ₩1,739,244 | ₩1,755,299 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,953,305 | ₩2,005,750 | ₩1,878,384 | ₩1,927,885 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,171,379 | ₩2,190,110 | ₩2,000,131 | ₩2,000,131 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,238,273 | ₩2,252,321 | ₩2,182,082 | ₩2,187,434 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,247,638 | ₩2,277,072 | ₩2,186,765 | ₩2,204,826 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,369,385 | ₩2,493,273 | ₩2,207,502 | ₩2,247,638 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,101,809 | ₩2,607,528 | ₩2,101,809 | ₩2,327,911 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,141,946 | ₩2,239,611 | ₩2,128,567 | ₩2,128,567 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,240,949 | ₩2,304,632 | ₩2,150,107 | ₩2,175,393 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,101,809 | ₩2,329,249 | ₩2,089,769 | ₩2,246,301 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,512,539 | ₩2,512,539 | ₩2,181,949 | ₩2,215,529 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,496,484 | ₩2,615,555 | ₩2,434,942 | ₩2,472,402 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,733,289 | ₩2,858,782 | ₩2,448,320 | ₩2,503,173 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,943,336 | ₩2,976,783 | ₩2,759,378 | ₩2,774,763 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,041,001 | ₩3,070,435 | ₩2,944,674 | ₩2,983,472 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,122,612 | ₩3,130,639 | ₩3,041,001 | ₩3,054,380 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,193,520 | ₩3,197,533 | ₩3,089,165 | ₩3,113,247 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,077,124 | ₩3,183,619 | ₩3,043,677 | ₩3,135,322 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,212,250 | ₩3,286,770 | ₩3,012,906 | ₩3,081,138 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,252,386 | ₩3,390,589 | ₩3,229,642 | ₩3,319,280 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,304,564 | ₩3,410,256 | ₩3,190,844 | ₩3,350,052 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,994,175 | ₩3,362,092 | ₩2,994,175 | ₩3,362,092 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,277,806 | ₩3,277,806 | ₩3,030,432 | ₩3,095,854 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,267,103 | ₩3,307,239 | ₩3,093,981 | ₩3,185,492 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,103,882 | ₩3,288,509 | ₩2,998,189 | ₩3,212,250 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,138,666 | ₩3,257,738 | ₩3,002,203 | ₩3,188,168 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,253,724 | ₩3,277,806 | ₩3,049,029 | ₩3,049,029 | -6.29% | 590 |
|---|