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 | ₩6,955 | ₩7,075 | ₩6,942 | ₩7,075 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,035 | ₩7,282 | ₩6,875 | ₩6,995 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,129 | ₩7,282 | ₩6,942 | ₩7,075 | -0.75% | 1.5만 |
| 2026.10.06 | ₩6,995 | ₩7,529 | ₩6,995 | ₩7,436 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,583 | ₩7,583 | ₩6,782 | ₩6,848 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,609 | ₩7,750 | ₩7,209 | ₩7,489 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,089 | ₩7,609 | ₩7,089 | ₩7,583 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,942 | ₩7,190 | ₩6,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,969 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,862 | ₩7,009 | ₩6,768 | ₩6,807 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,583 | ₩7,609 | ₩6,835 | ₩6,995 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,556 | ₩8,183 | ₩7,370 | ₩7,569 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,583 | ₩7,743 | ₩7,369 | ₩7,576 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,210 | ₩8,320 | ₩7,609 | ₩7,609 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,944 | ₩8,944 | ₩8,077 | ₩8,344 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,743 | ₩9,318 | ₩7,503 | ₩9,024 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,449 | ₩8,143 | ₩6,742 | ₩7,155 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,222 | ₩7,476 | ₩7,129 | ₩7,322 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,835 | ₩7,616 | ₩6,835 | ₩7,062 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,810 | ₩7,810 | ₩6,728 | ₩7,002 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,115 | ₩8,143 | ₩6,795 | ₩7,803 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,528 | ₩7,756 | ₩6,234 | ₩7,115 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,328 | ₩6,662 | ₩6,145 | ₩6,448 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,768 | ₩6,875 | ₩6,348 | ₩6,368 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,035 | ₩7,441 | ₩6,355 | ₩6,768 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,010 | ₩8,010 | ₩6,888 | ₩7,022 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,209 | ₩8,210 | ₩7,209 | ₩7,916 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,155 | ₩7,583 | ₩7,129 | ₩7,249 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,676 | ₩7,676 | ₩6,997 | ₩7,102 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,143 | ₩8,285 | ₩7,529 | ₩7,743 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,185 | ₩10,026 | ₩7,863 | ₩8,037 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,011 | ₩10,012 | ₩8,572 | ₩9,225 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,170 | ₩9,158 | ₩7,890 | ₩9,065 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,879 | ₩10,119 | ₩8,773 | ₩8,944 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,119 | ₩11,347 | ₩10,106 | ₩10,306 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,680 | ₩11,804 | ₩9,546 | ₩10,226 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,731 | ₩17,635 | ₩8,731 | ₩10,680 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,629 | ₩9,011 | ₩7,352 | ₩8,864 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,770 | ₩8,010 | ₩7,222 | ₩7,636 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,464 | ₩8,717 | ₩7,776 | ₩7,876 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,143 | ₩9,558 | ₩8,037 | ₩8,724 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,210 | ₩8,651 | ₩7,943 | ₩8,264 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,344 | ₩8,744 | ₩8,090 | ₩8,210 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,477 | ₩9,478 | ₩8,304 | ₩8,571 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,023 | ₩9,265 | ₩6,969 | ₩8,744 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,345 | ₩9,612 | ₩7,609 | ₩8,010 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,211 | ₩10,012 | ₩8,677 | ₩9,612 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,551 | ₩15,085 | ₩11,481 | ₩12,282 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,729 | ₩50,729 | ₩13,083 | ₩15,352 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,550 | ₩68,084 | ₩56,870 | ₩57,404 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,089 | ₩73,157 | ₩64,079 | ₩65,414 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,759 | ₩76,094 | ₩66,749 | ₩68,751 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,101 | ₩83,303 | ₩72,222 | ₩72,356 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,567 | ₩87,842 | ₩74,759 | ₩80,366 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,104 | ₩100,124 | ₩81,300 | ₩81,434 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩98,789 | ₩102,793 | ₩77,696 | ₩81,968 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩102,793 | ₩102,927 | ₩94,784 | ₩95,718 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,468 | ₩111,204 | ₩97,454 | ₩103,194 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,486 | ₩123,486 | ₩108,133 | ₩109,735 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩110,803 | ₩138,838 | ₩108,133 | ₩122,418 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩132,697 | ₩136,168 | ₩107,866 | ₩107,866 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩130,828 | ₩135,500 | ₩126,823 | ₩127,758 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩134,833 | ₩145,513 | ₩131,496 | ₩134,833 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩134,833 | ₩136,168 | ₩126,289 | ₩130,561 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,173 | ₩148,183 | ₩125,488 | ₩136,168 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩146,848 | ₩152,188 | ₩134,833 | ₩137,503 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,508 | ₩148,183 | ₩137,503 | ₩142,843 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,523 | ₩153,523 | ₩140,173 | ₩142,843 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,207 | ₩168,207 | ₩150,185 | ₩153,523 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,547 | ₩184,227 | ₩162,868 | ₩166,873 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩178,887 | ₩206,922 | ₩172,212 | ₩173,547 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,523 | ₩197,577 | ₩153,523 | ₩177,552 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,188 | ₩158,863 | ₩141,508 | ₩148,183 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩162,868 | ₩165,538 | ₩149,518 | ₩152,188 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,193 | ₩168,207 | ₩153,523 | ₩156,193 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,538 | ₩169,542 | ₩158,863 | ₩158,863 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,222 | ₩188,232 | ₩158,863 | ₩161,533 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,237 | ₩204,252 | ₩173,547 | ₩182,892 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩197,577 | ₩206,922 | ₩184,227 | ₩188,232 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩214,932 | ₩222,942 | ₩184,227 | ₩193,572 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩218,937 | ₩224,277 | ₩210,927 | ₩220,272 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,282 | ₩230,685 | ₩206,922 | ₩216,267 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩242,966 | ₩258,986 | ₩222,942 | ₩226,947 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,272 | ₩242,299 | ₩220,272 | ₩240,296 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩205,587 | ₩213,730 | ₩200,247 | ₩209,592 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩218,803 | ₩218,803 | ₩198,912 | ₩208,257 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩201,582 | ₩220,272 | ₩198,912 | ₩206,922 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩210,927 | ₩212,262 | ₩178,887 | ₩206,922 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩213,597 | ₩225,612 | ₩189,567 | ₩214,932 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,272 | ₩246,971 | ₩206,254 | ₩209,592 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩202,917 | ₩213,597 | ₩198,912 | ₩209,592 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,267 | ₩216,267 | ₩197,577 | ₩200,247 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩189,567 | ₩221,607 | ₩189,567 | ₩220,272 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,101 | ₩194,907 | ₩185,562 | ₩193,572 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩174,882 | ₩192,237 | ₩174,882 | ₩189,567 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,212 | ₩184,227 | ₩170,877 | ₩178,887 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩181,557 | ₩184,895 | ₩170,210 | ₩173,547 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩185,562 | ₩193,572 | ₩173,547 | ₩174,882 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩186,897 | ₩190,902 | ₩168,341 | ₩182,892 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩194,907 | ₩196,242 | ₩182,892 | ₩186,897 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩190,902 | ₩198,912 | ₩181,557 | ₩192,237 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩206,922 | ₩210,259 | ₩189,567 | ₩190,902 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,232 | ₩209,592 | ₩184,227 | ₩206,922 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,247 | ₩204,252 | ₩190,902 | ₩193,572 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩206,922 | ₩206,922 | ₩193,572 | ₩204,252 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,247 | ₩216,267 | ₩197,577 | ₩198,912 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩194,907 | ₩220,272 | ₩194,907 | ₩202,917 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩198,912 | ₩207,589 | ₩193,572 | ₩197,577 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩209,592 | ₩214,932 | ₩198,245 | ₩202,917 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩202,917 | ₩214,932 | ₩202,917 | ₩206,922 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,257 | ₩212,796 | ₩199,580 | ₩205,587 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩209,592 | ₩226,947 | ₩204,252 | ₩209,592 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,242 | ₩220,272 | ₩196,242 | ₩206,922 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,247 | ₩209,592 | ₩189,567 | ₩194,907 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩205,587 | ₩209,458 | ₩191,169 | ₩197,577 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩210,927 | ₩214,932 | ₩201,582 | ₩202,917 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,277 | ₩233,622 | ₩206,922 | ₩208,257 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩229,617 | ₩230,952 | ₩218,937 | ₩220,272 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩237,626 | ₩242,966 | ₩218,937 | ₩229,617 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,296 | ₩253,646 | ₩228,282 | ₩238,961 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩242,966 | ₩252,311 | ₩237,626 | ₩238,961 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,301 | ₩258,986 | ₩223,743 | ₩236,291 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩272,336 | ₩279,945 | ₩242,966 | ₩249,641 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,031 | ₩305,710 | ₩254,981 | ₩269,666 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,267 | ₩296,366 | ₩213,597 | ₩277,676 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩226,947 | ₩226,947 | ₩208,257 | ₩216,267 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩205,587 | ₩225,612 | ₩198,912 | ₩218,937 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,272 | ₩222,942 | ₩196,242 | ₩209,592 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,277 | ₩228,282 | ₩208,257 | ₩218,937 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,311 | ₩253,379 | ₩233,622 | ₩236,291 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,321 | ₩268,331 | ₩237,626 | ₩238,961 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩268,331 | ₩328,405 | ₩248,974 | ₩265,661 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩280,346 | ₩303,174 | ₩256,316 | ₩268,331 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,321 | ₩356,440 | ₩258,853 | ₩280,346 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,321 | ₩288,222 | ₩216,267 | ₩273,671 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩289,691 | ₩375,129 | ₩246,971 | ₩268,331 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩186,897 | ₩355,105 | ₩180,222 | ₩293,696 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩185,562 | ₩220,272 | ₩160,198 | ₩197,577 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,518 | ₩264,326 | ₩60,208 | ₩236,291 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,252 | ₩231,619 | ₩113,740 | ₩133,498 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩233,622 | ₩238,961 | ₩193,572 | ₩200,247 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,321 | ₩266,996 | ₩146,848 | ₩266,996 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩266,996 | ₩280,346 | ₩224,410 | ₩248,306 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩292,361 | ₩307,045 | ₩272,336 | ₩281,681 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩317,725 | ₩345,092 | ₩291,026 | ₩292,361 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩333,745 | ₩355,105 | ₩292,361 | ₩316,390 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩355,105 | ₩373,794 | ₩307,045 | ₩329,740 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,095 | ₩369,789 | ₩331,075 | ₩336,415 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩392,484 | ₩414,378 | ₩360,445 | ₩360,445 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩441,878 | ₩459,233 | ₩400,494 | ₩408,504 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩424,524 | ₩428,662 | ₩400,494 | ₩416,514 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩480,593 | ₩484,598 | ₩423,189 | ₩437,873 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩452,558 | ₩473,918 | ₩451,223 | ₩464,573 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩472,583 | ₩489,137 | ₩440,543 | ₩449,888 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩451,223 | ₩468,578 | ₩433,869 | ₩453,893 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩477,923 | ₩485,265 | ₩447,218 | ₩470,580 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩495,278 | ₩501,685 | ₩445,883 | ₩492,608 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩431,199 | ₩501,952 | ₩431,199 | ₩500,618 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩408,504 | ₩457,898 | ₩408,504 | ₩447,218 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩396,489 | ₩433,869 | ₩383,807 | ₩425,859 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩413,844 | ₩425,325 | ₩387,144 | ₩397,157 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩384,474 | ₩440,543 | ₩376,464 | ₩417,849 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩421,854 | ₩421,854 | ₩367,120 | ₩385,809 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩360,445 | ₩447,218 | ₩360,445 | ₩427,194 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩393,819 | ₩413,844 | ₩356,840 | ₩396,489 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,095 | ₩422,121 | ₩347,095 | ₩392,484 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩383,139 | ₩389,681 | ₩344,425 | ₩347,095 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩403,164 | ₩412,509 | ₩364,450 | ₩395,154 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩445,883 | ₩445,883 | ₩384,474 | ₩404,499 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩504,622 | ₩504,622 | ₩406,501 | ₩419,184 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩501,952 | ₩528,652 | ₩460,568 | ₩496,613 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩554,017 | ₩554,017 | ₩480,593 | ₩493,943 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩583,386 | ₩638,120 | ₩555,352 | ₩567,367 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩595,401 | ₩605,680 | ₩572,306 | ₩579,381 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩627,441 | ₩631,446 | ₩562,694 | ₩578,046 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩664,820 | ₩676,835 | ₩630,111 | ₩656,810 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩734,239 | ₩734,239 | ₩621,433 | ₩681,507 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩790,308 | ₩800,721 | ₩720,889 | ₩735,574 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩811,668 | ₩827,688 | ₩775,623 | ₩798,318 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩841,037 | ₩841,037 | ₩788,973 | ₩799,653 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩806,328 | ₩854,387 | ₩787,638 | ₩843,707 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩885,092 | ₩955,846 | ₩774,288 | ₩778,293 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩875,747 | ₩909,121 | ₩834,363 | ₩867,737 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩918,466 | ₩938,491 | ₩831,693 | ₩899,777 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩927,811 | ₩937,156 | ₩910,456 | ₩921,136 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩929,146 | ₩949,438 | ₩883,757 | ₩947,836 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩927,811 | ₩949,171 | ₩907,786 | ₩938,491 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩923,806 | ₩979,875 | ₩897,107 | ₩926,476 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩986,550 | ₩1,004,038 | ₩903,781 | ₩921,136 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,102,693 | ₩1,146,748 | ₩890,432 | ₩986,550 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩977,205 | ₩1,142,743 | ₩922,471 | ₩1,102,693 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,110,703 | ₩1,214,832 | ₩943,831 | ₩954,511 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,066,649 | ₩1,955,746 | ₩1,048,627 | ₩1,232,187 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩917,131 | ₩1,088,009 | ₩907,786 | ₩1,051,964 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩821,013 | ₩946,501 | ₩821,013 | ₩905,116 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩814,338 | ₩850,649 | ₩802,323 | ₩804,993 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩841,037 | ₩855,722 | ₩829,023 | ₩829,023 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩890,432 | ₩907,786 | ₩834,363 | ₩835,697 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩911,791 | ₩926,476 | ₩879,752 | ₩887,762 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩903,781 | ₩926,476 | ₩866,402 | ₩918,466 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩958,516 | ₩963,055 | ₩909,121 | ₩910,456 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,059,974 | ₩1,059,974 | ₩955,846 | ₩957,181 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩907,786 | ₩1,069,319 | ₩844,375 | ₩1,069,319 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩906,451 | ₩925,141 | ₩881,087 | ₩890,432 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩893,102 | ₩932,751 | ₩887,762 | ₩887,762 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩913,126 | ₩930,481 | ₩874,412 | ₩898,442 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩959,851 | ₩959,851 | ₩886,827 | ₩921,136 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩987,885 | ₩1,004,572 | ₩941,161 | ₩969,195 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,059,974 | ₩1,059,974 | ₩950,506 | ₩963,856 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,075,994 | ₩1,112,572 | ₩1,037,279 | ₩1,067,984 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,133,398 | ₩1,161,433 | ₩1,031,940 | ₩1,035,944 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,021,260 | ₩1,241,531 | ₩1,021,260 | ₩1,149,418 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩938,491 | ₩1,013,250 | ₩937,423 | ₩962,521 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩950,506 | ₩984,815 | ₩922,471 | ₩935,821 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩881,087 | ₩1,039,949 | ₩881,087 | ₩946,501 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩921,136 | ₩938,491 | ₩800,988 | ₩919,801 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,067,984 | ₩1,117,779 | ₩882,822 | ₩907,786 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩955,846 | ₩1,618,797 | ₩955,846 | ₩1,132,063 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩934,486 | ₩979,875 | ₩843,707 | ₩906,451 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩913,126 | ₩989,888 | ₩774,288 | ₩919,801 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,100,024 | ₩1,156,093 | ₩923,806 | ₩953,176 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,262,891 | ₩1,367,020 | ₩1,079,999 | ₩1,121,383 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,481,828 | ₩1,524,547 | ₩1,232,187 | ₩1,264,226 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,632,681 | ₩1,695,425 | ₩1,463,806 | ₩1,464,473 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,666,055 | ₩1,732,804 | ₩1,619,998 | ₩1,731,469 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,882,322 | ₩1,989,120 | ₩1,735,474 | ₩1,751,494 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,949,071 | ₩2,001,402 | ₩1,874,312 | ₩1,923,706 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,166,673 | ₩2,185,362 | ₩1,995,795 | ₩1,995,795 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,233,422 | ₩2,247,439 | ₩2,177,352 | ₩2,182,692 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,242,766 | ₩2,272,136 | ₩2,182,025 | ₩2,200,047 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,364,250 | ₩2,487,869 | ₩2,202,717 | ₩2,242,766 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,097,254 | ₩2,601,876 | ₩2,097,254 | ₩2,322,865 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,137,303 | ₩2,234,757 | ₩2,123,953 | ₩2,123,953 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,236,092 | ₩2,299,637 | ₩2,145,446 | ₩2,170,677 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,097,254 | ₩2,324,200 | ₩2,085,239 | ₩2,241,431 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,507,092 | ₩2,507,092 | ₩2,177,219 | ₩2,210,727 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,491,073 | ₩2,609,886 | ₩2,429,664 | ₩2,467,043 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,727,364 | ₩2,852,585 | ₩2,443,013 | ₩2,497,748 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,936,956 | ₩2,970,331 | ₩2,753,396 | ₩2,768,749 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,034,410 | ₩3,063,779 | ₩2,938,291 | ₩2,977,005 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,115,843 | ₩3,123,853 | ₩3,034,410 | ₩3,047,759 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,186,597 | ₩3,190,602 | ₩3,082,469 | ₩3,106,498 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,070,454 | ₩3,176,719 | ₩3,037,080 | ₩3,128,526 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,205,287 | ₩3,279,645 | ₩3,006,375 | ₩3,074,459 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,245,336 | ₩3,383,240 | ₩3,222,642 | ₩3,312,085 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,297,401 | ₩3,402,864 | ₩3,183,927 | ₩3,342,790 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,987,685 | ₩3,354,805 | ₩2,987,685 | ₩3,354,805 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,270,701 | ₩3,270,701 | ₩3,023,863 | ₩3,089,144 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,260,021 | ₩3,300,071 | ₩3,087,275 | ₩3,178,587 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,097,154 | ₩3,281,381 | ₩2,991,690 | ₩3,205,287 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,131,863 | ₩3,250,676 | ₩2,995,695 | ₩3,181,257 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,246,671 | ₩3,270,701 | ₩3,042,419 | ₩3,042,419 | -6.29% | 590 |
|---|