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 | ₩6,973 | ₩7,094 | ₩6,960 | ₩7,094 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,054 | ₩7,301 | ₩6,893 | ₩7,013 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,147 | ₩7,301 | ₩6,960 | ₩7,094 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,013 | ₩7,549 | ₩7,013 | ₩7,455 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,602 | ₩7,602 | ₩6,799 | ₩6,866 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,629 | ₩7,770 | ₩7,228 | ₩7,509 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,107 | ₩7,629 | ₩7,107 | ₩7,602 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,960 | ₩7,209 | ₩6,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,987 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,880 | ₩7,027 | ₩6,786 | ₩6,825 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,602 | ₩7,629 | ₩6,853 | ₩7,013 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,576 | ₩8,205 | ₩7,390 | ₩7,589 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,602 | ₩7,763 | ₩7,388 | ₩7,596 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,231 | ₩8,341 | ₩7,629 | ₩7,629 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,968 | ₩8,968 | ₩8,098 | ₩8,365 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,763 | ₩9,342 | ₩7,522 | ₩9,048 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,469 | ₩8,165 | ₩6,759 | ₩7,174 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,241 | ₩7,495 | ₩7,147 | ₩7,341 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,853 | ₩7,636 | ₩6,853 | ₩7,080 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,830 | ₩7,830 | ₩6,746 | ₩7,020 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,134 | ₩8,165 | ₩6,813 | ₩7,823 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,545 | ₩7,776 | ₩6,251 | ₩7,134 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,344 | ₩6,679 | ₩6,161 | ₩6,465 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,786 | ₩6,893 | ₩6,364 | ₩6,384 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,054 | ₩7,461 | ₩6,371 | ₩6,786 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,031 | ₩8,031 | ₩6,906 | ₩7,040 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,228 | ₩8,231 | ₩7,228 | ₩7,937 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,174 | ₩7,602 | ₩7,147 | ₩7,268 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,696 | ₩7,696 | ₩7,015 | ₩7,121 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,165 | ₩8,306 | ₩7,549 | ₩7,763 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,209 | ₩10,052 | ₩7,883 | ₩8,057 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,035 | ₩10,038 | ₩8,594 | ₩9,249 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,191 | ₩9,182 | ₩7,910 | ₩9,088 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,905 | ₩10,145 | ₩8,796 | ₩8,968 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,145 | ₩11,377 | ₩10,132 | ₩10,333 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,708 | ₩11,835 | ₩9,571 | ₩10,253 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,753 | ₩17,681 | ₩8,753 | ₩10,708 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,649 | ₩9,035 | ₩7,371 | ₩8,887 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,790 | ₩8,031 | ₩7,241 | ₩7,656 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,486 | ₩8,740 | ₩7,796 | ₩7,897 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,165 | ₩9,583 | ₩8,057 | ₩8,747 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,231 | ₩8,673 | ₩7,964 | ₩8,285 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,365 | ₩8,767 | ₩8,111 | ₩8,231 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,499 | ₩9,503 | ₩8,325 | ₩8,593 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,044 | ₩9,289 | ₩6,987 | ₩8,767 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,369 | ₩9,637 | ₩7,629 | ₩8,031 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,235 | ₩10,038 | ₩8,700 | ₩9,637 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,589 | ₩15,124 | ₩11,511 | ₩12,314 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,861 | ₩50,861 | ₩13,117 | ₩15,392 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,726 | ₩68,261 | ₩57,018 | ₩57,553 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,276 | ₩73,347 | ₩64,246 | ₩65,584 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,953 | ₩76,292 | ₩66,923 | ₩68,930 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,315 | ₩83,519 | ₩72,410 | ₩72,544 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,779 | ₩88,070 | ₩74,953 | ₩80,575 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,322 | ₩100,384 | ₩81,512 | ₩81,645 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,045 | ₩103,061 | ₩77,898 | ₩82,181 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,061 | ₩103,194 | ₩95,030 | ₩95,967 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,753 | ₩111,493 | ₩97,707 | ₩103,462 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,807 | ₩123,807 | ₩108,414 | ₩110,021 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,091 | ₩139,199 | ₩108,414 | ₩122,736 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩133,042 | ₩136,522 | ₩108,147 | ₩108,147 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,168 | ₩135,853 | ₩127,153 | ₩128,090 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,183 | ₩145,891 | ₩131,837 | ₩135,183 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,183 | ₩136,522 | ₩126,617 | ₩130,900 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,537 | ₩148,568 | ₩125,814 | ₩136,522 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,230 | ₩152,583 | ₩135,183 | ₩137,860 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,876 | ₩148,568 | ₩137,860 | ₩143,214 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,922 | ₩153,922 | ₩140,537 | ₩143,214 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,645 | ₩168,645 | ₩150,576 | ₩153,922 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,999 | ₩184,706 | ₩163,291 | ₩167,306 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,352 | ₩207,460 | ₩172,660 | ₩173,999 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,922 | ₩198,091 | ₩153,922 | ₩178,014 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,583 | ₩159,276 | ₩141,876 | ₩148,568 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,291 | ₩165,968 | ₩149,906 | ₩152,583 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,599 | ₩168,645 | ₩153,922 | ₩156,599 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,968 | ₩169,983 | ₩159,276 | ₩159,276 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,691 | ₩188,721 | ₩159,276 | ₩161,952 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,737 | ₩204,783 | ₩173,999 | ₩183,368 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,091 | ₩207,460 | ₩184,706 | ₩188,721 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,490 | ₩223,521 | ₩184,706 | ₩194,075 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,506 | ₩224,860 | ₩211,475 | ₩220,844 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,875 | ₩231,284 | ₩207,460 | ₩216,829 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,598 | ₩259,659 | ₩223,521 | ₩227,537 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,844 | ₩242,929 | ₩220,844 | ₩240,921 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,121 | ₩214,286 | ₩200,768 | ₩210,137 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,372 | ₩219,372 | ₩199,429 | ₩208,798 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,106 | ₩220,844 | ₩199,429 | ₩207,460 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,475 | ₩212,814 | ₩179,352 | ₩207,460 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,152 | ₩226,198 | ₩190,060 | ₩215,490 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,844 | ₩247,613 | ₩206,791 | ₩210,137 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,444 | ₩214,152 | ₩199,429 | ₩210,137 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,829 | ₩216,829 | ₩198,091 | ₩200,768 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩190,060 | ₩222,183 | ₩190,060 | ₩220,844 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,595 | ₩195,414 | ₩186,045 | ₩194,075 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,337 | ₩192,737 | ₩175,337 | ₩190,060 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,660 | ₩184,706 | ₩171,322 | ₩179,352 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩182,029 | ₩185,375 | ₩170,652 | ₩173,999 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩186,045 | ₩194,075 | ₩173,999 | ₩175,337 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,383 | ₩191,398 | ₩168,779 | ₩183,368 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,414 | ₩196,752 | ₩183,368 | ₩187,383 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,398 | ₩199,429 | ₩182,029 | ₩192,737 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,460 | ₩210,806 | ₩190,060 | ₩191,398 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,721 | ₩210,137 | ₩184,706 | ₩207,460 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,768 | ₩204,783 | ₩191,398 | ₩194,075 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,460 | ₩207,460 | ₩194,075 | ₩204,783 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,768 | ₩216,829 | ₩198,091 | ₩199,429 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,414 | ₩220,844 | ₩195,414 | ₩203,444 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,429 | ₩208,129 | ₩194,075 | ₩198,091 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,137 | ₩215,490 | ₩198,760 | ₩203,444 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,444 | ₩215,490 | ₩203,444 | ₩207,460 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,798 | ₩213,349 | ₩200,098 | ₩206,121 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,137 | ₩227,537 | ₩204,783 | ₩210,137 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,752 | ₩220,844 | ₩196,752 | ₩207,460 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,768 | ₩210,137 | ₩190,060 | ₩195,414 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,121 | ₩210,003 | ₩191,666 | ₩198,091 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,475 | ₩215,490 | ₩202,106 | ₩203,444 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,860 | ₩234,229 | ₩207,460 | ₩208,798 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,213 | ₩231,552 | ₩219,506 | ₩220,844 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,244 | ₩243,598 | ₩219,506 | ₩230,213 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,921 | ₩254,306 | ₩228,875 | ₩239,583 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,598 | ₩252,967 | ₩238,244 | ₩239,583 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,936 | ₩259,659 | ₩224,324 | ₩236,906 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩273,044 | ₩280,673 | ₩243,598 | ₩250,290 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,797 | ₩306,505 | ₩255,644 | ₩270,367 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,829 | ₩297,136 | ₩214,152 | ₩278,398 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,537 | ₩227,537 | ₩208,798 | ₩216,829 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,121 | ₩226,198 | ₩199,429 | ₩219,506 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,844 | ₩223,521 | ₩196,752 | ₩210,137 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,860 | ₩228,875 | ₩208,798 | ₩219,506 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,967 | ₩254,038 | ₩234,229 | ₩236,906 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,998 | ₩269,028 | ₩238,244 | ₩239,583 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩269,028 | ₩329,259 | ₩249,621 | ₩266,352 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩281,075 | ₩303,962 | ₩256,982 | ₩269,028 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,998 | ₩357,366 | ₩259,525 | ₩281,075 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,998 | ₩288,971 | ₩216,829 | ₩274,382 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,444 | ₩376,104 | ₩247,613 | ₩269,028 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,383 | ₩356,028 | ₩180,691 | ₩294,459 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩186,045 | ₩220,844 | ₩160,614 | ₩198,091 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,906 | ₩265,013 | ₩60,364 | ₩236,906 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,783 | ₩232,221 | ₩114,036 | ₩133,845 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,229 | ₩239,583 | ₩194,075 | ₩200,768 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,998 | ₩267,690 | ₩147,230 | ₩267,690 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,690 | ₩281,075 | ₩224,993 | ₩248,952 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩293,121 | ₩307,844 | ₩273,044 | ₩282,413 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,551 | ₩345,989 | ₩291,782 | ₩293,121 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,613 | ₩356,028 | ₩293,121 | ₩317,213 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩356,028 | ₩374,766 | ₩307,844 | ₩330,597 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,997 | ₩370,751 | ₩331,936 | ₩337,289 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩393,504 | ₩415,455 | ₩361,382 | ₩361,382 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩443,027 | ₩460,427 | ₩401,535 | ₩409,566 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,627 | ₩429,776 | ₩401,535 | ₩417,596 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,842 | ₩485,857 | ₩424,289 | ₩439,012 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,735 | ₩475,150 | ₩452,396 | ₩465,781 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,811 | ₩490,408 | ₩441,689 | ₩451,058 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩452,396 | ₩469,796 | ₩434,996 | ₩455,073 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩479,165 | ₩486,527 | ₩448,381 | ₩471,804 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩496,565 | ₩502,989 | ₩447,042 | ₩493,888 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩432,319 | ₩503,257 | ₩432,319 | ₩501,919 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩409,566 | ₩459,088 | ₩409,566 | ₩448,381 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩397,520 | ₩434,996 | ₩384,804 | ₩426,966 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,920 | ₩426,430 | ₩388,151 | ₩398,189 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩385,474 | ₩441,689 | ₩377,443 | ₩418,935 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩422,950 | ₩422,950 | ₩368,074 | ₩386,812 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩361,382 | ₩448,381 | ₩361,382 | ₩428,304 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,843 | ₩414,920 | ₩357,768 | ₩397,520 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,997 | ₩423,218 | ₩347,997 | ₩393,504 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩384,135 | ₩390,694 | ₩345,320 | ₩347,997 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩404,212 | ₩413,581 | ₩365,397 | ₩396,181 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩447,042 | ₩447,042 | ₩385,474 | ₩405,550 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩505,934 | ₩505,934 | ₩407,558 | ₩420,273 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩503,257 | ₩530,026 | ₩461,765 | ₩497,903 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩555,457 | ₩555,457 | ₩481,842 | ₩495,227 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩584,903 | ₩639,779 | ₩556,795 | ₩568,841 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩596,949 | ₩607,255 | ₩573,794 | ₩580,887 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩629,072 | ₩633,087 | ₩564,157 | ₩579,549 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩666,548 | ₩678,594 | ₩631,748 | ₩658,517 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩736,148 | ₩736,148 | ₩623,048 | ₩683,279 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩792,362 | ₩802,802 | ₩722,763 | ₩737,486 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩813,778 | ₩829,839 | ₩777,639 | ₩800,393 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩843,224 | ₩843,224 | ₩791,024 | ₩801,732 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩808,424 | ₩856,608 | ₩789,686 | ₩845,900 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩887,392 | ₩958,330 | ₩776,301 | ₩780,316 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩878,023 | ₩911,484 | ₩836,531 | ₩869,993 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩920,854 | ₩940,930 | ₩833,854 | ₩902,115 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩930,223 | ₩939,592 | ₩912,823 | ₩923,531 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩931,561 | ₩951,906 | ₩886,054 | ₩950,300 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩930,223 | ₩951,638 | ₩910,146 | ₩940,930 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩926,207 | ₩982,422 | ₩899,438 | ₩928,884 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩989,115 | ₩1,006,648 | ₩906,131 | ₩923,531 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,105,560 | ₩1,149,729 | ₩892,746 | ₩989,115 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩979,745 | ₩1,145,713 | ₩924,869 | ₩1,105,560 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,113,590 | ₩1,217,990 | ₩946,284 | ₩956,992 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,069,422 | ₩1,960,829 | ₩1,051,352 | ₩1,235,389 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩919,515 | ₩1,090,837 | ₩910,146 | ₩1,054,699 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩823,147 | ₩948,961 | ₩823,147 | ₩907,469 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩816,455 | ₩852,860 | ₩804,408 | ₩807,085 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩843,224 | ₩857,946 | ₩831,177 | ₩831,177 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩892,746 | ₩910,146 | ₩836,531 | ₩837,870 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩914,161 | ₩928,884 | ₩882,039 | ₩890,069 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩906,131 | ₩928,884 | ₩868,654 | ₩920,854 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩961,007 | ₩965,558 | ₩911,484 | ₩912,823 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,062,729 | ₩1,062,729 | ₩958,330 | ₩959,669 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩910,146 | ₩1,072,098 | ₩846,570 | ₩1,072,098 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩908,808 | ₩927,546 | ₩883,377 | ₩892,746 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩895,423 | ₩935,175 | ₩890,069 | ₩890,069 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩915,500 | ₩932,900 | ₩876,685 | ₩900,777 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩962,346 | ₩962,346 | ₩889,132 | ₩923,531 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩990,453 | ₩1,007,184 | ₩943,607 | ₩971,715 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,062,729 | ₩1,062,729 | ₩952,976 | ₩966,361 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,078,791 | ₩1,115,464 | ₩1,039,976 | ₩1,070,760 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,136,344 | ₩1,164,452 | ₩1,034,622 | ₩1,038,637 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,023,914 | ₩1,244,759 | ₩1,023,914 | ₩1,152,405 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩940,930 | ₩1,015,884 | ₩939,860 | ₩965,022 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩952,976 | ₩987,375 | ₩924,869 | ₩938,253 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩883,377 | ₩1,042,653 | ₩883,377 | ₩948,961 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩923,531 | ₩940,930 | ₩803,070 | ₩922,192 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,070,760 | ₩1,120,684 | ₩885,117 | ₩910,146 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩958,330 | ₩1,623,004 | ₩958,330 | ₩1,135,006 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩936,915 | ₩982,422 | ₩845,900 | ₩908,808 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩915,500 | ₩992,461 | ₩776,301 | ₩922,192 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,102,883 | ₩1,159,098 | ₩926,207 | ₩955,653 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,266,174 | ₩1,370,573 | ₩1,082,806 | ₩1,124,298 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,485,680 | ₩1,528,510 | ₩1,235,389 | ₩1,267,512 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,636,924 | ₩1,699,832 | ₩1,467,610 | ₩1,468,280 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,670,386 | ₩1,737,308 | ₩1,624,209 | ₩1,735,970 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,887,215 | ₩1,994,291 | ₩1,739,985 | ₩1,756,046 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,954,137 | ₩2,006,604 | ₩1,879,184 | ₩1,928,706 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,172,304 | ₩2,191,043 | ₩2,000,983 | ₩2,000,983 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,239,227 | ₩2,253,281 | ₩2,183,012 | ₩2,188,366 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,248,596 | ₩2,278,042 | ₩2,187,697 | ₩2,205,766 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,370,395 | ₩2,494,335 | ₩2,208,443 | ₩2,248,596 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,102,705 | ₩2,608,639 | ₩2,102,705 | ₩2,328,903 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,142,858 | ₩2,240,565 | ₩2,129,474 | ₩2,129,474 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,241,904 | ₩2,305,614 | ₩2,151,023 | ₩2,176,320 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,102,705 | ₩2,330,241 | ₩2,090,659 | ₩2,247,258 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,513,609 | ₩2,513,609 | ₩2,182,878 | ₩2,216,473 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,497,548 | ₩2,616,670 | ₩2,435,979 | ₩2,473,456 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,734,453 | ₩2,860,000 | ₩2,449,364 | ₩2,504,240 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,944,590 | ₩2,978,051 | ₩2,760,553 | ₩2,775,945 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,042,297 | ₩3,071,743 | ₩2,945,928 | ₩2,984,744 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,123,942 | ₩3,131,973 | ₩3,042,297 | ₩3,055,681 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,194,880 | ₩3,198,896 | ₩3,090,481 | ₩3,114,573 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,078,435 | ₩3,184,976 | ₩3,044,974 | ₩3,136,658 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,213,618 | ₩3,288,170 | ₩3,014,189 | ₩3,082,450 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,253,772 | ₩3,392,034 | ₩3,231,018 | ₩3,320,694 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,305,972 | ₩3,411,709 | ₩3,192,203 | ₩3,351,479 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,995,451 | ₩3,363,525 | ₩2,995,451 | ₩3,363,525 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,279,203 | ₩3,279,203 | ₩3,031,723 | ₩3,097,173 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,268,495 | ₩3,308,648 | ₩3,095,300 | ₩3,186,849 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,105,204 | ₩3,289,910 | ₩2,999,466 | ₩3,213,618 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,140,004 | ₩3,259,126 | ₩3,003,482 | ₩3,189,526 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,255,110 | ₩3,279,203 | ₩3,050,328 | ₩3,050,328 | -6.29% | 590 |
|---|