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 | ₩6,988 | ₩7,109 | ₩6,975 | ₩7,109 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,069 | ₩7,317 | ₩6,908 | ₩7,028 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,162 | ₩7,317 | ₩6,975 | ₩7,109 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,028 | ₩7,565 | ₩7,028 | ₩7,471 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,619 | ₩7,619 | ₩6,814 | ₩6,881 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,645 | ₩7,786 | ₩7,243 | ₩7,525 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,122 | ₩7,645 | ₩7,122 | ₩7,619 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,975 | ₩7,224 | ₩6,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,002 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,894 | ₩7,042 | ₩6,800 | ₩6,839 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,619 | ₩7,645 | ₩6,867 | ₩7,028 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,592 | ₩8,222 | ₩7,405 | ₩7,605 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,619 | ₩7,779 | ₩7,404 | ₩7,612 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,249 | ₩8,359 | ₩7,645 | ₩7,645 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,987 | ₩8,987 | ₩8,115 | ₩8,383 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,779 | ₩9,362 | ₩7,538 | ₩9,067 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,484 | ₩8,182 | ₩6,774 | ₩7,189 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,256 | ₩7,511 | ₩7,162 | ₩7,357 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,867 | ₩7,652 | ₩6,867 | ₩7,095 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,847 | ₩7,847 | ₩6,760 | ₩7,035 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,149 | ₩8,182 | ₩6,827 | ₩7,840 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,559 | ₩7,793 | ₩6,264 | ₩7,149 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,358 | ₩6,693 | ₩6,174 | ₩6,478 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,800 | ₩6,908 | ₩6,378 | ₩6,398 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,069 | ₩7,476 | ₩6,385 | ₩6,800 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,048 | ₩8,048 | ₩6,921 | ₩7,055 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,243 | ₩8,249 | ₩7,243 | ₩7,954 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,189 | ₩7,619 | ₩7,162 | ₩7,283 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,712 | ₩7,712 | ₩7,030 | ₩7,136 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,182 | ₩8,324 | ₩7,565 | ₩7,779 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,228 | ₩10,073 | ₩7,900 | ₩8,075 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,054 | ₩10,060 | ₩8,612 | ₩9,268 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,209 | ₩9,201 | ₩7,927 | ₩9,107 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,926 | ₩10,167 | ₩8,815 | ₩8,987 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,167 | ₩11,401 | ₩10,154 | ₩10,355 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,730 | ₩11,860 | ₩9,592 | ₩10,274 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,772 | ₩17,718 | ₩8,772 | ₩10,730 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,665 | ₩9,054 | ₩7,386 | ₩8,906 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,806 | ₩8,048 | ₩7,256 | ₩7,672 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,504 | ₩8,759 | ₩7,813 | ₩7,914 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,182 | ₩9,604 | ₩8,075 | ₩8,765 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,249 | ₩8,692 | ₩7,981 | ₩8,303 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,383 | ₩8,785 | ₩8,128 | ₩8,249 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,517 | ₩9,523 | ₩8,343 | ₩8,611 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,061 | ₩9,309 | ₩7,002 | ₩8,785 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,389 | ₩9,657 | ₩7,645 | ₩8,048 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,255 | ₩10,060 | ₩8,718 | ₩9,657 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,620 | ₩15,157 | ₩11,535 | ₩12,340 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,969 | ₩50,969 | ₩13,145 | ₩15,425 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,869 | ₩68,406 | ₩57,139 | ₩57,675 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,430 | ₩73,503 | ₩64,382 | ₩65,723 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩75,112 | ₩76,454 | ₩67,065 | ₩69,076 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,489 | ₩83,696 | ₩72,564 | ₩72,698 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,953 | ₩88,257 | ₩75,112 | ₩80,746 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,501 | ₩100,597 | ₩81,685 | ₩81,819 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,255 | ₩103,279 | ₩78,063 | ₩82,355 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,279 | ₩103,413 | ₩95,232 | ₩96,170 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,986 | ₩111,729 | ₩97,914 | ₩103,682 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩124,069 | ₩124,069 | ₩108,644 | ₩110,254 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,327 | ₩139,494 | ₩108,644 | ₩122,996 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩133,324 | ₩136,812 | ₩108,376 | ₩108,376 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,446 | ₩136,141 | ₩127,423 | ₩128,361 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,470 | ₩146,201 | ₩132,117 | ₩135,470 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,470 | ₩136,812 | ₩126,886 | ₩131,178 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,835 | ₩148,883 | ₩126,081 | ₩136,812 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,542 | ₩152,907 | ₩135,470 | ₩138,153 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩142,177 | ₩148,883 | ₩138,153 | ₩143,518 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩154,248 | ₩154,248 | ₩140,835 | ₩143,518 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩169,003 | ₩169,003 | ₩150,895 | ₩154,248 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩174,368 | ₩185,098 | ₩163,637 | ₩167,661 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,733 | ₩207,900 | ₩173,026 | ₩174,368 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩154,248 | ₩198,511 | ₩154,248 | ₩178,392 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,907 | ₩159,614 | ₩142,177 | ₩148,883 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,637 | ₩166,320 | ₩150,224 | ₩152,907 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,931 | ₩169,003 | ₩154,248 | ₩156,931 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩166,320 | ₩170,344 | ₩159,614 | ₩159,614 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩181,074 | ₩189,122 | ₩159,614 | ₩162,296 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩193,146 | ₩205,217 | ₩174,368 | ₩183,757 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,511 | ₩207,900 | ₩185,098 | ₩189,122 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,948 | ₩223,995 | ₩185,098 | ₩194,487 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,972 | ₩225,337 | ₩211,924 | ₩221,313 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩229,361 | ₩231,775 | ₩207,900 | ₩217,289 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩244,115 | ₩260,210 | ₩223,995 | ₩228,019 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩221,313 | ₩243,444 | ₩221,313 | ₩241,432 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,559 | ₩214,741 | ₩201,194 | ₩210,583 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,837 | ₩219,837 | ₩199,852 | ₩209,241 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,535 | ₩221,313 | ₩199,852 | ₩207,900 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,924 | ₩213,265 | ₩179,733 | ₩207,900 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,606 | ₩226,678 | ₩190,463 | ₩215,948 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩221,313 | ₩248,139 | ₩207,229 | ₩210,583 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,876 | ₩214,606 | ₩199,852 | ₩210,583 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩217,289 | ₩217,289 | ₩198,511 | ₩201,194 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩190,463 | ₩222,654 | ₩190,463 | ₩221,313 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩191,000 | ₩195,828 | ₩186,439 | ₩194,487 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,709 | ₩193,146 | ₩175,709 | ₩190,463 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩173,026 | ₩185,098 | ₩171,685 | ₩179,733 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩182,415 | ₩185,769 | ₩171,014 | ₩174,368 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩186,439 | ₩194,487 | ₩174,368 | ₩175,709 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,781 | ₩191,804 | ₩169,137 | ₩183,757 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,828 | ₩197,170 | ₩183,757 | ₩187,781 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,804 | ₩199,852 | ₩182,415 | ₩193,146 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,900 | ₩211,253 | ₩190,463 | ₩191,804 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩189,122 | ₩210,583 | ₩185,098 | ₩207,900 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩201,194 | ₩205,217 | ₩191,804 | ₩194,487 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,900 | ₩207,900 | ₩194,487 | ₩205,217 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩201,194 | ₩217,289 | ₩198,511 | ₩199,852 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,828 | ₩221,313 | ₩195,828 | ₩203,876 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,852 | ₩208,571 | ₩194,487 | ₩198,511 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,583 | ₩215,948 | ₩199,182 | ₩203,876 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,876 | ₩215,948 | ₩203,876 | ₩207,900 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩209,241 | ₩213,802 | ₩200,523 | ₩206,559 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,583 | ₩228,019 | ₩205,217 | ₩210,583 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩197,170 | ₩221,313 | ₩197,170 | ₩207,900 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩201,194 | ₩210,583 | ₩190,463 | ₩195,828 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,559 | ₩210,448 | ₩192,073 | ₩198,511 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,924 | ₩215,948 | ₩202,535 | ₩203,876 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩225,337 | ₩234,726 | ₩207,900 | ₩209,241 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,702 | ₩232,043 | ₩219,972 | ₩221,313 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,750 | ₩244,115 | ₩219,972 | ₩230,702 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩241,432 | ₩254,845 | ₩229,361 | ₩240,091 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩244,115 | ₩253,504 | ₩238,750 | ₩240,091 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩245,456 | ₩260,210 | ₩224,800 | ₩237,408 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩273,623 | ₩281,269 | ₩244,115 | ₩250,821 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩296,425 | ₩307,155 | ₩256,186 | ₩270,941 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩217,289 | ₩297,766 | ₩214,606 | ₩278,988 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩228,019 | ₩228,019 | ₩209,241 | ₩217,289 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,559 | ₩226,678 | ₩199,852 | ₩219,972 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩221,313 | ₩223,995 | ₩197,170 | ₩210,583 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩225,337 | ₩229,361 | ₩209,241 | ₩219,972 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩253,504 | ₩254,577 | ₩234,726 | ₩237,408 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩261,552 | ₩269,599 | ₩238,750 | ₩240,091 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩269,599 | ₩329,957 | ₩250,151 | ₩266,917 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩281,671 | ₩304,607 | ₩257,528 | ₩269,599 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩261,552 | ₩358,124 | ₩260,076 | ₩281,671 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩261,552 | ₩289,585 | ₩217,289 | ₩274,964 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩291,060 | ₩376,902 | ₩248,139 | ₩269,599 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,781 | ₩356,783 | ₩181,074 | ₩295,084 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩186,439 | ₩221,313 | ₩160,955 | ₩198,511 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩150,224 | ₩265,575 | ₩60,492 | ₩237,408 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩205,217 | ₩232,714 | ₩114,278 | ₩134,129 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,726 | ₩240,091 | ₩194,487 | ₩201,194 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩261,552 | ₩268,258 | ₩147,542 | ₩268,258 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩268,258 | ₩281,671 | ₩225,471 | ₩249,480 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩293,743 | ₩308,497 | ₩273,623 | ₩283,012 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩319,227 | ₩346,723 | ₩292,401 | ₩293,743 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩335,323 | ₩356,783 | ₩293,743 | ₩317,886 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩356,783 | ₩375,561 | ₩308,497 | ₩331,299 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩348,735 | ₩371,537 | ₩332,640 | ₩338,005 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩394,339 | ₩416,336 | ₩362,148 | ₩362,148 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩443,967 | ₩461,404 | ₩402,387 | ₩410,435 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩426,530 | ₩430,688 | ₩402,387 | ₩418,482 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩482,864 | ₩486,888 | ₩425,189 | ₩439,943 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩454,697 | ₩476,158 | ₩453,356 | ₩466,769 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩474,817 | ₩491,449 | ₩442,626 | ₩452,015 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩453,356 | ₩470,793 | ₩435,919 | ₩456,039 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩480,182 | ₩487,559 | ₩449,332 | ₩472,805 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩497,619 | ₩504,057 | ₩447,991 | ₩494,936 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩433,237 | ₩504,325 | ₩433,237 | ₩502,984 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩410,435 | ₩460,062 | ₩410,435 | ₩449,332 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩398,363 | ₩435,919 | ₩385,621 | ₩427,872 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩415,800 | ₩427,335 | ₩388,974 | ₩399,034 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩386,292 | ₩442,626 | ₩378,244 | ₩419,824 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩423,848 | ₩423,848 | ₩368,855 | ₩387,633 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩362,148 | ₩449,332 | ₩362,148 | ₩429,213 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩395,681 | ₩415,800 | ₩358,527 | ₩398,363 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩348,735 | ₩424,116 | ₩348,735 | ₩394,339 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩384,950 | ₩391,523 | ₩346,053 | ₩348,735 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩405,070 | ₩414,459 | ₩366,172 | ₩397,022 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩447,991 | ₩447,991 | ₩386,292 | ₩406,411 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩507,008 | ₩507,008 | ₩408,423 | ₩421,165 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩504,325 | ₩531,151 | ₩462,745 | ₩498,960 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩556,635 | ₩556,635 | ₩482,864 | ₩496,277 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩586,144 | ₩641,137 | ₩557,977 | ₩570,048 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩598,215 | ₩608,543 | ₩575,011 | ₩582,120 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩630,406 | ₩634,430 | ₩565,354 | ₩580,779 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩667,962 | ₩680,034 | ₩633,089 | ₩659,915 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩737,710 | ₩737,710 | ₩624,370 | ₩684,729 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩794,044 | ₩804,506 | ₩724,297 | ₩739,051 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩815,504 | ₩831,600 | ₩779,289 | ₩802,091 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩845,013 | ₩845,013 | ₩792,702 | ₩803,433 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩810,139 | ₩858,426 | ₩791,361 | ₩847,695 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩889,275 | ₩960,364 | ₩777,948 | ₩781,972 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩879,886 | ₩913,418 | ₩838,306 | ₩871,839 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩922,808 | ₩942,927 | ₩835,624 | ₩904,029 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩932,197 | ₩941,586 | ₩914,760 | ₩925,490 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩933,538 | ₩953,925 | ₩887,934 | ₩952,316 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩932,197 | ₩953,657 | ₩912,077 | ₩942,927 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩928,173 | ₩984,507 | ₩901,347 | ₩930,855 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩991,213 | ₩1,008,784 | ₩908,053 | ₩925,490 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,107,906 | ₩1,152,168 | ₩894,640 | ₩991,213 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩981,824 | ₩1,148,144 | ₩926,831 | ₩1,107,906 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,115,953 | ₩1,220,574 | ₩948,292 | ₩959,022 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,071,691 | ₩1,964,990 | ₩1,053,583 | ₩1,238,011 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩921,466 | ₩1,093,151 | ₩912,077 | ₩1,056,937 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩824,893 | ₩950,975 | ₩824,893 | ₩909,395 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩818,187 | ₩854,670 | ₩806,115 | ₩808,798 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩845,013 | ₩859,767 | ₩832,941 | ₩832,941 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩894,640 | ₩912,077 | ₩838,306 | ₩839,648 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩916,101 | ₩930,855 | ₩883,910 | ₩891,958 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩908,053 | ₩930,855 | ₩870,497 | ₩922,808 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩963,046 | ₩967,607 | ₩913,418 | ₩914,760 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,064,984 | ₩1,064,984 | ₩960,364 | ₩961,705 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩912,077 | ₩1,074,373 | ₩848,366 | ₩1,074,373 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩910,736 | ₩929,514 | ₩885,251 | ₩894,640 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩897,323 | ₩937,159 | ₩891,958 | ₩891,958 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩917,442 | ₩934,879 | ₩878,545 | ₩902,688 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩964,388 | ₩964,388 | ₩891,019 | ₩925,490 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩992,555 | ₩1,009,321 | ₩945,609 | ₩973,777 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,064,984 | ₩1,064,984 | ₩954,998 | ₩968,411 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,081,080 | ₩1,117,831 | ₩1,042,182 | ₩1,073,032 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,138,755 | ₩1,166,922 | ₩1,036,817 | ₩1,040,841 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,026,087 | ₩1,247,400 | ₩1,026,087 | ₩1,154,851 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩942,927 | ₩1,018,039 | ₩941,854 | ₩967,070 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩954,998 | ₩989,470 | ₩926,831 | ₩940,244 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩885,251 | ₩1,044,865 | ₩885,251 | ₩950,975 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩925,490 | ₩942,927 | ₩804,774 | ₩924,149 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,073,032 | ₩1,123,062 | ₩886,995 | ₩912,077 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩960,364 | ₩1,626,448 | ₩960,364 | ₩1,137,414 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩938,903 | ₩984,507 | ₩847,695 | ₩910,736 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩917,442 | ₩994,567 | ₩777,948 | ₩924,149 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,105,223 | ₩1,161,557 | ₩928,173 | ₩957,681 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,268,860 | ₩1,373,481 | ₩1,085,104 | ₩1,126,684 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,488,832 | ₩1,531,753 | ₩1,238,011 | ₩1,270,202 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,640,398 | ₩1,703,438 | ₩1,470,724 | ₩1,471,395 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,673,930 | ₩1,740,994 | ₩1,627,655 | ₩1,739,653 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,891,219 | ₩1,998,522 | ₩1,743,677 | ₩1,759,772 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,958,283 | ₩2,010,862 | ₩1,883,171 | ₩1,932,799 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,176,914 | ₩2,195,692 | ₩2,005,229 | ₩2,005,229 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,243,978 | ₩2,258,062 | ₩2,187,644 | ₩2,193,009 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,253,367 | ₩2,282,876 | ₩2,192,339 | ₩2,210,446 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,375,425 | ₩2,499,628 | ₩2,213,129 | ₩2,253,367 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,107,167 | ₩2,614,174 | ₩2,107,167 | ₩2,333,845 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,147,405 | ₩2,245,319 | ₩2,133,992 | ₩2,133,992 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,246,661 | ₩2,310,506 | ₩2,155,587 | ₩2,180,938 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,107,167 | ₩2,335,186 | ₩2,095,095 | ₩2,252,026 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,518,943 | ₩2,518,943 | ₩2,187,510 | ₩2,221,176 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,502,847 | ₩2,622,222 | ₩2,441,148 | ₩2,478,704 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,740,255 | ₩2,866,069 | ₩2,454,561 | ₩2,509,554 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,950,838 | ₩2,984,370 | ₩2,766,411 | ₩2,781,835 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,048,752 | ₩3,078,261 | ₩2,952,179 | ₩2,991,077 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,130,571 | ₩3,138,619 | ₩3,048,752 | ₩3,062,165 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,201,659 | ₩3,205,683 | ₩3,097,039 | ₩3,121,182 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,084,967 | ₩3,191,734 | ₩3,051,435 | ₩3,143,313 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,220,437 | ₩3,295,147 | ₩3,020,585 | ₩3,088,991 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,260,676 | ₩3,399,231 | ₩3,237,874 | ₩3,327,740 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,312,986 | ₩3,418,948 | ₩3,198,977 | ₩3,358,590 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩3,001,807 | ₩3,370,662 | ₩3,001,807 | ₩3,370,662 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,286,161 | ₩3,286,161 | ₩3,038,156 | ₩3,103,745 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,275,430 | ₩3,315,669 | ₩3,101,867 | ₩3,193,611 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,111,793 | ₩3,296,891 | ₩3,005,831 | ₩3,220,437 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,146,666 | ₩3,266,041 | ₩3,009,855 | ₩3,196,294 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,262,017 | ₩3,286,161 | ₩3,056,800 | ₩3,056,800 | -6.29% | 590 |
|---|