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 | ₩6,976 | ₩7,097 | ₩6,963 | ₩7,097 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,056 | ₩7,304 | ₩6,896 | ₩7,016 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,150 | ₩7,304 | ₩6,963 | ₩7,097 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,016 | ₩7,552 | ₩7,016 | ₩7,458 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,605 | ₩7,605 | ₩6,802 | ₩6,869 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,632 | ₩7,773 | ₩7,230 | ₩7,512 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,110 | ₩7,632 | ₩7,110 | ₩7,605 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,963 | ₩7,212 | ₩6,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,989 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,882 | ₩7,030 | ₩6,789 | ₩6,827 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,605 | ₩7,632 | ₩6,856 | ₩7,016 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,579 | ₩8,208 | ₩7,393 | ₩7,592 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,605 | ₩7,766 | ₩7,391 | ₩7,599 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,235 | ₩8,345 | ₩7,632 | ₩7,632 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,971 | ₩8,971 | ₩8,101 | ₩8,369 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,766 | ₩9,346 | ₩7,525 | ₩9,052 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,472 | ₩8,168 | ₩6,762 | ₩7,177 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,244 | ₩7,498 | ₩7,150 | ₩7,344 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,856 | ₩7,639 | ₩6,856 | ₩7,083 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,833 | ₩7,833 | ₩6,748 | ₩7,023 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,137 | ₩8,168 | ₩6,815 | ₩7,826 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,548 | ₩7,779 | ₩6,253 | ₩7,137 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,347 | ₩6,682 | ₩6,163 | ₩6,467 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,789 | ₩6,896 | ₩6,367 | ₩6,387 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,056 | ₩7,463 | ₩6,374 | ₩6,789 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,034 | ₩8,034 | ₩6,909 | ₩7,043 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,230 | ₩8,235 | ₩7,230 | ₩7,940 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,177 | ₩7,605 | ₩7,150 | ₩7,271 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,699 | ₩7,699 | ₩7,018 | ₩7,123 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,168 | ₩8,310 | ₩7,552 | ₩7,766 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,212 | ₩10,056 | ₩7,887 | ₩8,061 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,038 | ₩10,042 | ₩8,598 | ₩9,252 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,195 | ₩9,185 | ₩7,913 | ₩9,092 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,908 | ₩10,149 | ₩8,800 | ₩8,971 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,149 | ₩11,381 | ₩10,136 | ₩10,337 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,712 | ₩11,839 | ₩9,575 | ₩10,257 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,757 | ₩17,688 | ₩8,757 | ₩10,712 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,652 | ₩9,038 | ₩7,374 | ₩8,891 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,793 | ₩8,034 | ₩7,244 | ₩7,659 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,489 | ₩8,744 | ₩7,800 | ₩7,900 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,168 | ₩9,587 | ₩8,061 | ₩8,750 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,235 | ₩8,677 | ₩7,967 | ₩8,288 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,369 | ₩8,770 | ₩8,114 | ₩8,235 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,503 | ₩9,507 | ₩8,328 | ₩8,596 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,047 | ₩9,293 | ₩6,989 | ₩8,770 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,373 | ₩9,641 | ₩7,632 | ₩8,034 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,239 | ₩10,042 | ₩8,703 | ₩9,641 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,595 | ₩15,130 | ₩11,515 | ₩12,319 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,881 | ₩50,881 | ₩13,122 | ₩15,398 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,752 | ₩68,288 | ₩57,041 | ₩57,576 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,305 | ₩73,376 | ₩64,271 | ₩65,610 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,983 | ₩76,322 | ₩66,949 | ₩68,957 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,347 | ₩83,552 | ₩72,439 | ₩72,573 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,812 | ₩88,105 | ₩74,983 | ₩80,607 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,356 | ₩100,424 | ₩81,544 | ₩81,678 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,085 | ₩103,101 | ₩77,929 | ₩82,213 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,101 | ₩103,235 | ₩95,068 | ₩96,005 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,796 | ₩111,537 | ₩97,746 | ₩103,503 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,856 | ₩123,856 | ₩108,457 | ₩110,064 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,135 | ₩139,254 | ₩108,457 | ₩122,784 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩133,095 | ₩136,576 | ₩108,190 | ₩108,190 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,220 | ₩135,906 | ₩127,203 | ₩128,140 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,237 | ₩145,949 | ₩131,890 | ₩135,237 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,237 | ₩136,576 | ₩126,668 | ₩130,952 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,593 | ₩148,627 | ₩125,864 | ₩136,576 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,288 | ₩152,644 | ₩135,237 | ₩137,915 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,932 | ₩148,627 | ₩137,915 | ₩143,271 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,983 | ₩153,983 | ₩140,593 | ₩143,271 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,711 | ₩168,711 | ₩150,635 | ₩153,983 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩174,067 | ₩184,779 | ₩163,356 | ₩167,373 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,423 | ₩207,542 | ₩172,728 | ₩174,067 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,983 | ₩198,169 | ₩153,983 | ₩178,084 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,644 | ₩159,339 | ₩141,932 | ₩148,627 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,356 | ₩166,034 | ₩149,966 | ₩152,644 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,661 | ₩168,711 | ₩153,983 | ₩156,661 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩166,034 | ₩170,050 | ₩159,339 | ₩159,339 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,762 | ₩188,796 | ₩159,339 | ₩162,017 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,813 | ₩204,864 | ₩174,067 | ₩183,440 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,169 | ₩207,542 | ₩184,779 | ₩188,796 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,576 | ₩223,610 | ₩184,779 | ₩194,152 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,593 | ₩224,949 | ₩211,559 | ₩220,932 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,966 | ₩231,376 | ₩207,542 | ₩216,915 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,694 | ₩259,762 | ₩223,610 | ₩227,627 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,932 | ₩243,025 | ₩220,932 | ₩241,016 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,203 | ₩214,371 | ₩200,847 | ₩210,220 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,459 | ₩219,459 | ₩199,508 | ₩208,881 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,186 | ₩220,932 | ₩199,508 | ₩207,542 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,559 | ₩212,898 | ₩179,423 | ₩207,542 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,237 | ₩226,288 | ₩190,135 | ₩215,576 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,932 | ₩247,711 | ₩206,872 | ₩210,220 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,525 | ₩214,237 | ₩199,508 | ₩210,220 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,915 | ₩216,915 | ₩198,169 | ₩200,847 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩190,135 | ₩222,271 | ₩190,135 | ₩220,932 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,671 | ₩195,491 | ₩186,118 | ₩194,152 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,406 | ₩192,813 | ₩175,406 | ₩190,135 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,728 | ₩184,779 | ₩171,389 | ₩179,423 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩182,101 | ₩185,449 | ₩170,720 | ₩174,067 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩186,118 | ₩194,152 | ₩174,067 | ₩175,406 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,457 | ₩191,474 | ₩168,845 | ₩183,440 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,491 | ₩196,830 | ₩183,440 | ₩187,457 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,474 | ₩199,508 | ₩182,101 | ₩192,813 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,542 | ₩210,889 | ₩190,135 | ₩191,474 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,796 | ₩210,220 | ₩184,779 | ₩207,542 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,847 | ₩204,864 | ₩191,474 | ₩194,152 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,542 | ₩207,542 | ₩194,152 | ₩204,864 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,847 | ₩216,915 | ₩198,169 | ₩199,508 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,491 | ₩220,932 | ₩195,491 | ₩203,525 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,508 | ₩208,211 | ₩194,152 | ₩198,169 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,220 | ₩215,576 | ₩198,839 | ₩203,525 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,525 | ₩215,576 | ₩203,525 | ₩207,542 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,881 | ₩213,433 | ₩200,178 | ₩206,203 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,220 | ₩227,627 | ₩204,864 | ₩210,220 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,830 | ₩220,932 | ₩196,830 | ₩207,542 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,847 | ₩210,220 | ₩190,135 | ₩195,491 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,203 | ₩210,086 | ₩191,742 | ₩198,169 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,559 | ₩215,576 | ₩202,186 | ₩203,525 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,949 | ₩234,322 | ₩207,542 | ₩208,881 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,305 | ₩231,644 | ₩219,593 | ₩220,932 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,338 | ₩243,694 | ₩219,593 | ₩230,305 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩241,016 | ₩254,406 | ₩228,966 | ₩239,677 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,694 | ₩253,067 | ₩238,338 | ₩239,677 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩245,033 | ₩259,762 | ₩224,413 | ₩236,999 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩273,152 | ₩280,784 | ₩243,694 | ₩250,389 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,915 | ₩306,626 | ₩255,745 | ₩270,474 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,915 | ₩297,254 | ₩214,237 | ₩278,508 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,627 | ₩227,627 | ₩208,881 | ₩216,915 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,203 | ₩226,288 | ₩199,508 | ₩219,593 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,932 | ₩223,610 | ₩196,830 | ₩210,220 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,949 | ₩228,966 | ₩208,881 | ₩219,593 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩253,067 | ₩254,138 | ₩234,322 | ₩236,999 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩261,101 | ₩269,135 | ₩238,338 | ₩239,677 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩269,135 | ₩329,389 | ₩249,720 | ₩266,457 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩281,186 | ₩304,082 | ₩257,084 | ₩269,135 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩261,101 | ₩357,508 | ₩259,628 | ₩281,186 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩261,101 | ₩289,086 | ₩216,915 | ₩274,491 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,559 | ₩376,253 | ₩247,711 | ₩269,135 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,457 | ₩356,169 | ₩180,762 | ₩294,576 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩186,118 | ₩220,932 | ₩160,678 | ₩198,169 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,966 | ₩265,118 | ₩60,388 | ₩236,999 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,864 | ₩232,313 | ₩114,081 | ₩133,898 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,322 | ₩239,677 | ₩194,152 | ₩200,847 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩261,101 | ₩267,796 | ₩147,288 | ₩267,796 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,796 | ₩281,186 | ₩225,083 | ₩249,050 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩293,237 | ₩307,965 | ₩273,152 | ₩282,525 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,677 | ₩346,126 | ₩291,898 | ₩293,237 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,745 | ₩356,169 | ₩293,237 | ₩317,338 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩356,169 | ₩374,914 | ₩307,965 | ₩330,728 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩348,135 | ₩370,897 | ₩332,067 | ₩337,423 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩393,660 | ₩415,619 | ₩361,525 | ₩361,525 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩443,202 | ₩460,609 | ₩401,694 | ₩409,728 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,796 | ₩429,946 | ₩401,694 | ₩417,762 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩482,033 | ₩486,050 | ₩424,457 | ₩439,185 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,914 | ₩475,338 | ₩452,575 | ₩465,965 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,999 | ₩490,602 | ₩441,863 | ₩451,236 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩452,575 | ₩469,982 | ₩435,169 | ₩455,253 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩479,355 | ₩486,719 | ₩448,558 | ₩471,990 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩496,762 | ₩503,189 | ₩447,219 | ₩494,084 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩432,491 | ₩503,456 | ₩432,491 | ₩502,118 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩409,728 | ₩459,270 | ₩409,728 | ₩448,558 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩397,677 | ₩435,169 | ₩384,957 | ₩427,135 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩415,084 | ₩426,599 | ₩388,304 | ₩398,347 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩385,626 | ₩441,863 | ₩377,592 | ₩419,101 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩423,118 | ₩423,118 | ₩368,220 | ₩386,965 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩361,525 | ₩448,558 | ₩361,525 | ₩428,474 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,999 | ₩415,084 | ₩357,909 | ₩397,677 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩348,135 | ₩423,385 | ₩348,135 | ₩393,660 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩384,287 | ₩390,848 | ₩345,457 | ₩348,135 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩404,372 | ₩413,745 | ₩365,542 | ₩396,338 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩447,219 | ₩447,219 | ₩385,626 | ₩405,711 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩506,134 | ₩506,134 | ₩407,719 | ₩420,440 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩503,456 | ₩530,236 | ₩461,948 | ₩498,101 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩555,677 | ₩555,677 | ₩482,033 | ₩495,423 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩585,134 | ₩640,032 | ₩557,016 | ₩569,067 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩597,185 | ₩607,495 | ₩574,021 | ₩581,117 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩629,321 | ₩633,338 | ₩564,380 | ₩579,778 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩666,812 | ₩678,863 | ₩631,999 | ₩658,778 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩736,439 | ₩736,439 | ₩623,295 | ₩683,549 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩792,676 | ₩803,120 | ₩723,049 | ₩737,778 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩814,100 | ₩830,168 | ₩777,947 | ₩800,710 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩843,557 | ₩843,557 | ₩791,337 | ₩802,049 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩808,744 | ₩856,947 | ₩789,998 | ₩846,235 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩887,744 | ₩958,710 | ₩776,608 | ₩780,625 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩878,371 | ₩911,845 | ₩836,863 | ₩870,337 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩921,218 | ₩941,303 | ₩834,185 | ₩902,473 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩930,591 | ₩939,964 | ₩913,184 | ₩923,896 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩931,930 | ₩952,283 | ₩886,405 | ₩950,676 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩930,591 | ₩952,015 | ₩910,506 | ₩941,303 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩926,574 | ₩982,811 | ₩899,795 | ₩929,252 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩989,506 | ₩1,007,047 | ₩906,489 | ₩923,896 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,105,997 | ₩1,150,184 | ₩893,100 | ₩989,506 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩980,133 | ₩1,146,167 | ₩925,235 | ₩1,105,997 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,114,031 | ₩1,218,472 | ₩946,659 | ₩957,371 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,069,845 | ₩1,961,606 | ₩1,051,769 | ₩1,235,879 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩919,879 | ₩1,091,269 | ₩910,506 | ₩1,055,116 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩823,473 | ₩949,337 | ₩823,473 | ₩907,828 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩816,778 | ₩853,198 | ₩804,727 | ₩807,405 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩843,557 | ₩858,286 | ₩831,507 | ₩831,507 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩893,100 | ₩910,506 | ₩836,863 | ₩838,201 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩914,523 | ₩929,252 | ₩882,388 | ₩890,422 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩906,489 | ₩929,252 | ₩868,998 | ₩921,218 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩961,388 | ₩965,940 | ₩911,845 | ₩913,184 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,063,150 | ₩1,063,150 | ₩958,710 | ₩960,049 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩910,506 | ₩1,072,523 | ₩846,905 | ₩1,072,523 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩909,167 | ₩927,913 | ₩883,727 | ₩893,100 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩895,778 | ₩935,545 | ₩890,422 | ₩890,422 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩915,862 | ₩933,269 | ₩877,032 | ₩901,134 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩962,727 | ₩962,727 | ₩889,484 | ₩923,896 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩990,845 | ₩1,007,582 | ₩943,981 | ₩972,099 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,063,150 | ₩1,063,150 | ₩953,354 | ₩966,744 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,079,218 | ₩1,115,906 | ₩1,040,387 | ₩1,071,184 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,136,794 | ₩1,164,913 | ₩1,035,032 | ₩1,039,048 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,024,320 | ₩1,245,251 | ₩1,024,320 | ₩1,152,862 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩941,303 | ₩1,016,286 | ₩940,232 | ₩965,405 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩953,354 | ₩987,766 | ₩925,235 | ₩938,625 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩883,727 | ₩1,043,065 | ₩883,727 | ₩949,337 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩923,896 | ₩941,303 | ₩803,388 | ₩922,557 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,071,184 | ₩1,121,128 | ₩885,467 | ₩910,506 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩958,710 | ₩1,623,647 | ₩958,710 | ₩1,135,455 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩937,286 | ₩982,811 | ₩846,235 | ₩909,167 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩915,862 | ₩992,854 | ₩776,608 | ₩922,557 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,103,320 | ₩1,159,557 | ₩926,574 | ₩956,032 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,266,675 | ₩1,371,116 | ₩1,083,235 | ₩1,124,743 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,486,268 | ₩1,529,115 | ₩1,235,879 | ₩1,268,014 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,637,573 | ₩1,700,505 | ₩1,468,192 | ₩1,468,861 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,671,047 | ₩1,737,996 | ₩1,624,852 | ₩1,736,657 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,887,962 | ₩1,995,080 | ₩1,740,674 | ₩1,756,742 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,954,911 | ₩2,007,399 | ₩1,879,928 | ₩1,929,470 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,173,165 | ₩2,191,910 | ₩2,001,775 | ₩2,001,775 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,240,114 | ₩2,254,173 | ₩2,183,876 | ₩2,189,232 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,249,486 | ₩2,278,944 | ₩2,188,563 | ₩2,206,639 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,371,334 | ₩2,495,323 | ₩2,209,317 | ₩2,249,486 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,103,538 | ₩2,609,672 | ₩2,103,538 | ₩2,329,825 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,143,707 | ₩2,241,453 | ₩2,130,317 | ₩2,130,317 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,242,792 | ₩2,306,527 | ₩2,151,875 | ₩2,177,181 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,103,538 | ₩2,331,164 | ₩2,091,487 | ₩2,248,147 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,514,604 | ₩2,514,604 | ₩2,183,743 | ₩2,217,351 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,498,537 | ₩2,617,706 | ₩2,436,944 | ₩2,474,435 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,735,536 | ₩2,861,133 | ₩2,450,333 | ₩2,505,232 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,945,756 | ₩2,979,231 | ₩2,761,646 | ₩2,777,045 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,043,502 | ₩3,072,959 | ₩2,947,095 | ₩2,985,925 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,125,179 | ₩3,133,213 | ₩3,043,502 | ₩3,056,891 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,196,145 | ₩3,200,162 | ₩3,091,705 | ₩3,115,806 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,079,654 | ₩3,186,237 | ₩3,046,180 | ₩3,137,900 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,214,891 | ₩3,289,472 | ₩3,015,383 | ₩3,083,671 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,255,060 | ₩3,393,377 | ₩3,232,298 | ₩3,322,009 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,307,281 | ₩3,413,060 | ₩3,193,467 | ₩3,352,806 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,996,637 | ₩3,364,857 | ₩2,996,637 | ₩3,364,857 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,280,501 | ₩3,280,501 | ₩3,032,924 | ₩3,098,400 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,269,789 | ₩3,309,959 | ₩3,096,525 | ₩3,188,111 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,106,434 | ₩3,291,213 | ₩3,000,654 | ₩3,214,891 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,141,247 | ₩3,260,416 | ₩3,004,671 | ₩3,190,789 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,256,399 | ₩3,280,501 | ₩3,051,535 | ₩3,051,535 | -6.29% | 590 |
|---|