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 | ₩6,975 | ₩7,095 | ₩6,961 | ₩7,095 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,055 | ₩7,302 | ₩6,894 | ₩7,015 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,149 | ₩7,302 | ₩6,961 | ₩7,095 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,015 | ₩7,550 | ₩7,015 | ₩7,456 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,604 | ₩7,604 | ₩6,800 | ₩6,867 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,630 | ₩7,771 | ₩7,229 | ₩7,510 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,108 | ₩7,630 | ₩7,108 | ₩7,604 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,961 | ₩7,210 | ₩6,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,988 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,881 | ₩7,028 | ₩6,787 | ₩6,826 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,604 | ₩7,630 | ₩6,854 | ₩7,015 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,577 | ₩8,206 | ₩7,391 | ₩7,590 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,604 | ₩7,764 | ₩7,390 | ₩7,597 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,233 | ₩8,343 | ₩7,630 | ₩7,630 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,969 | ₩8,969 | ₩8,099 | ₩8,367 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,764 | ₩9,344 | ₩7,523 | ₩9,049 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,470 | ₩8,166 | ₩6,760 | ₩7,175 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,242 | ₩7,497 | ₩7,149 | ₩7,343 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,854 | ₩7,637 | ₩6,854 | ₩7,082 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,831 | ₩7,831 | ₩6,747 | ₩7,021 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,135 | ₩8,166 | ₩6,814 | ₩7,825 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,546 | ₩7,778 | ₩6,252 | ₩7,135 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,345 | ₩6,680 | ₩6,162 | ₩6,466 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,787 | ₩6,894 | ₩6,365 | ₩6,386 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,055 | ₩7,462 | ₩6,372 | ₩6,787 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,032 | ₩8,032 | ₩6,908 | ₩7,041 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,229 | ₩8,233 | ₩7,229 | ₩7,938 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,175 | ₩7,604 | ₩7,149 | ₩7,269 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,697 | ₩7,697 | ₩7,016 | ₩7,122 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,166 | ₩8,308 | ₩7,550 | ₩7,764 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,210 | ₩10,053 | ₩7,885 | ₩8,059 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,036 | ₩10,040 | ₩8,596 | ₩9,250 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,193 | ₩9,183 | ₩7,912 | ₩9,090 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,906 | ₩10,147 | ₩8,798 | ₩8,969 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,147 | ₩11,379 | ₩10,134 | ₩10,335 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,709 | ₩11,837 | ₩9,573 | ₩10,254 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,755 | ₩17,684 | ₩8,755 | ₩10,709 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,651 | ₩9,036 | ₩7,372 | ₩8,889 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,791 | ₩8,032 | ₩7,242 | ₩7,657 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,487 | ₩8,742 | ₩7,798 | ₩7,898 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,166 | ₩9,585 | ₩8,059 | ₩8,748 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,233 | ₩8,675 | ₩7,965 | ₩8,286 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,367 | ₩8,768 | ₩8,112 | ₩8,233 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,501 | ₩9,505 | ₩8,327 | ₩8,594 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,045 | ₩9,290 | ₩6,988 | ₩8,768 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,371 | ₩9,638 | ₩7,630 | ₩8,032 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,237 | ₩10,040 | ₩8,701 | ₩9,638 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,592 | ₩15,127 | ₩11,513 | ₩12,316 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,870 | ₩50,870 | ₩13,119 | ₩15,395 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,737 | ₩68,273 | ₩57,028 | ₩57,563 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,289 | ₩73,360 | ₩64,257 | ₩65,595 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,966 | ₩76,305 | ₩66,934 | ₩68,942 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,329 | ₩83,534 | ₩72,423 | ₩72,556 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,793 | ₩88,085 | ₩74,966 | ₩80,589 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,337 | ₩100,401 | ₩81,526 | ₩81,659 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩99,062 | ₩103,078 | ₩77,911 | ₩82,195 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩103,078 | ₩103,212 | ₩95,046 | ₩95,983 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,772 | ₩111,512 | ₩97,724 | ₩103,480 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,828 | ₩123,828 | ₩108,433 | ₩110,039 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩111,110 | ₩139,223 | ₩108,433 | ₩122,757 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩133,065 | ₩136,545 | ₩108,165 | ₩108,165 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,191 | ₩135,876 | ₩127,175 | ₩128,112 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,207 | ₩145,916 | ₩131,860 | ₩135,207 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,207 | ₩136,545 | ₩126,639 | ₩130,923 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,561 | ₩148,593 | ₩125,836 | ₩136,545 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,255 | ₩152,610 | ₩135,207 | ₩137,884 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,900 | ₩148,593 | ₩137,884 | ₩143,239 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,948 | ₩153,948 | ₩140,561 | ₩143,239 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,674 | ₩168,674 | ₩150,602 | ₩153,948 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩174,028 | ₩184,738 | ₩163,319 | ₩167,335 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,383 | ₩207,495 | ₩172,690 | ₩174,028 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,948 | ₩198,125 | ₩153,948 | ₩178,044 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,610 | ₩159,303 | ₩141,900 | ₩148,593 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,319 | ₩165,996 | ₩149,932 | ₩152,610 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,626 | ₩168,674 | ₩153,948 | ₩156,626 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,996 | ₩170,012 | ₩159,303 | ₩159,303 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,722 | ₩188,754 | ₩159,303 | ₩161,980 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,770 | ₩204,818 | ₩174,028 | ₩183,399 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩198,125 | ₩207,495 | ₩184,738 | ₩188,754 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,527 | ₩223,560 | ₩184,738 | ₩194,109 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,544 | ₩224,898 | ₩211,511 | ₩220,882 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,914 | ₩231,324 | ₩207,495 | ₩216,866 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,640 | ₩259,704 | ₩223,560 | ₩227,576 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,882 | ₩242,970 | ₩220,882 | ₩240,962 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩206,157 | ₩214,323 | ₩200,802 | ₩210,173 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,410 | ₩219,410 | ₩199,463 | ₩208,834 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩202,141 | ₩220,882 | ₩199,463 | ₩207,495 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,511 | ₩212,850 | ₩179,383 | ₩207,495 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩214,189 | ₩226,237 | ₩190,093 | ₩215,527 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,882 | ₩247,656 | ₩206,826 | ₩210,173 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,479 | ₩214,189 | ₩199,463 | ₩210,173 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,866 | ₩216,866 | ₩198,125 | ₩200,802 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩190,093 | ₩222,221 | ₩190,093 | ₩220,882 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,628 | ₩195,447 | ₩186,077 | ₩194,109 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,367 | ₩192,770 | ₩175,367 | ₩190,093 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,690 | ₩184,738 | ₩171,351 | ₩179,383 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩182,060 | ₩185,407 | ₩170,682 | ₩174,028 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩186,077 | ₩194,109 | ₩174,028 | ₩175,367 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,415 | ₩191,431 | ₩168,808 | ₩183,399 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,447 | ₩196,786 | ₩183,399 | ₩187,415 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,431 | ₩199,463 | ₩182,060 | ₩192,770 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,495 | ₩210,842 | ₩190,093 | ₩191,431 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,754 | ₩210,173 | ₩184,738 | ₩207,495 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,802 | ₩204,818 | ₩191,431 | ₩194,109 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,495 | ₩207,495 | ₩194,109 | ₩204,818 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,802 | ₩216,866 | ₩198,125 | ₩199,463 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,447 | ₩220,882 | ₩195,447 | ₩203,479 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,463 | ₩208,165 | ₩194,109 | ₩198,125 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩210,173 | ₩215,527 | ₩198,794 | ₩203,479 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,479 | ₩215,527 | ₩203,479 | ₩207,495 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,834 | ₩213,386 | ₩200,133 | ₩206,157 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩210,173 | ₩227,576 | ₩204,818 | ₩210,173 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,786 | ₩220,882 | ₩196,786 | ₩207,495 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,802 | ₩210,173 | ₩190,093 | ₩195,447 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩206,157 | ₩210,039 | ₩191,699 | ₩198,125 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,511 | ₩215,527 | ₩202,141 | ₩203,479 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,898 | ₩234,269 | ₩207,495 | ₩208,834 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,253 | ₩231,592 | ₩219,544 | ₩220,882 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,285 | ₩243,640 | ₩219,544 | ₩230,253 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,962 | ₩254,349 | ₩228,914 | ₩239,624 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,640 | ₩253,011 | ₩238,285 | ₩239,624 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,978 | ₩259,704 | ₩224,363 | ₩236,946 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩273,091 | ₩280,721 | ₩243,640 | ₩250,333 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,848 | ₩306,558 | ₩255,688 | ₩270,413 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,866 | ₩297,187 | ₩214,189 | ₩278,445 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,576 | ₩227,576 | ₩208,834 | ₩216,866 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩206,157 | ₩226,237 | ₩199,463 | ₩219,544 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,882 | ₩223,560 | ₩196,786 | ₩210,173 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,898 | ₩228,914 | ₩208,834 | ₩219,544 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩253,011 | ₩254,081 | ₩234,269 | ₩236,946 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩261,043 | ₩269,075 | ₩238,285 | ₩239,624 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩269,075 | ₩329,315 | ₩249,664 | ₩266,397 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩281,123 | ₩304,014 | ₩257,027 | ₩269,075 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩261,043 | ₩357,428 | ₩259,570 | ₩281,123 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩261,043 | ₩289,021 | ₩216,866 | ₩274,429 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,494 | ₩376,169 | ₩247,656 | ₩269,075 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,415 | ₩356,089 | ₩180,722 | ₩294,510 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩186,077 | ₩220,882 | ₩160,642 | ₩198,125 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,932 | ₩265,059 | ₩60,374 | ₩236,946 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,818 | ₩232,261 | ₩114,056 | ₩133,868 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,269 | ₩239,624 | ₩194,109 | ₩200,802 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩261,043 | ₩267,736 | ₩147,255 | ₩267,736 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,736 | ₩281,123 | ₩225,032 | ₩248,994 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩293,171 | ₩307,896 | ₩273,091 | ₩282,461 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,606 | ₩346,049 | ₩291,832 | ₩293,171 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,670 | ₩356,089 | ₩293,171 | ₩317,267 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩356,089 | ₩374,830 | ₩307,896 | ₩330,654 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩348,057 | ₩370,814 | ₩331,993 | ₩337,347 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩393,572 | ₩415,526 | ₩361,444 | ₩361,444 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩443,103 | ₩460,506 | ₩401,604 | ₩409,636 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,700 | ₩429,850 | ₩401,604 | ₩417,668 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,925 | ₩485,941 | ₩424,362 | ₩439,087 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,813 | ₩475,231 | ₩452,474 | ₩465,861 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,893 | ₩490,492 | ₩441,764 | ₩451,135 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩452,474 | ₩469,877 | ₩435,071 | ₩455,151 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩479,247 | ₩486,610 | ₩448,458 | ₩471,885 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩496,650 | ₩503,076 | ₩447,119 | ₩493,973 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩432,394 | ₩503,344 | ₩432,394 | ₩502,005 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩409,636 | ₩459,167 | ₩409,636 | ₩448,458 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩397,588 | ₩435,071 | ₩384,871 | ₩427,039 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,991 | ₩426,503 | ₩388,217 | ₩398,257 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩385,540 | ₩441,764 | ₩377,508 | ₩419,007 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩423,023 | ₩423,023 | ₩368,137 | ₩386,879 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩361,444 | ₩448,458 | ₩361,444 | ₩428,378 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,911 | ₩414,991 | ₩357,829 | ₩397,588 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩348,057 | ₩423,291 | ₩348,057 | ₩393,572 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩384,201 | ₩390,761 | ₩345,379 | ₩348,057 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩404,281 | ₩413,652 | ₩365,460 | ₩396,249 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩447,119 | ₩447,119 | ₩385,540 | ₩405,620 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩506,021 | ₩506,021 | ₩407,628 | ₩420,346 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩503,344 | ₩530,117 | ₩461,845 | ₩497,989 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩555,552 | ₩555,552 | ₩481,925 | ₩495,312 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩585,003 | ₩639,889 | ₩556,891 | ₩568,939 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩597,051 | ₩607,359 | ₩573,892 | ₩580,987 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩629,180 | ₩633,196 | ₩564,254 | ₩579,648 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩666,663 | ₩678,711 | ₩631,857 | ₩658,631 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩736,274 | ₩736,274 | ₩623,156 | ₩683,396 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩792,499 | ₩802,940 | ₩722,887 | ₩737,613 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩813,917 | ₩829,982 | ₩777,773 | ₩800,531 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩843,368 | ₩843,368 | ₩791,160 | ₩801,869 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩808,563 | ₩856,755 | ₩789,821 | ₩846,046 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩887,545 | ₩958,495 | ₩776,434 | ₩780,450 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩878,174 | ₩911,641 | ₩836,675 | ₩870,142 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩921,012 | ₩941,092 | ₩833,998 | ₩902,270 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩930,383 | ₩939,753 | ₩912,980 | ₩923,689 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩931,721 | ₩952,069 | ₩886,206 | ₩950,463 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩930,383 | ₩951,801 | ₩910,302 | ₩941,092 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩926,367 | ₩982,591 | ₩899,593 | ₩929,044 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩989,285 | ₩1,006,821 | ₩906,286 | ₩923,689 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,105,750 | ₩1,149,926 | ₩892,900 | ₩989,285 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩979,914 | ₩1,145,910 | ₩925,028 | ₩1,105,750 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,113,782 | ₩1,218,199 | ₩946,447 | ₩957,156 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,069,605 | ₩1,961,166 | ₩1,051,533 | ₩1,235,602 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩919,673 | ₩1,091,024 | ₩910,302 | ₩1,054,880 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩823,288 | ₩949,124 | ₩823,288 | ₩907,625 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩816,595 | ₩853,007 | ₩804,547 | ₩807,224 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩843,368 | ₩858,094 | ₩831,320 | ₩831,320 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩892,900 | ₩910,302 | ₩836,675 | ₩838,014 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩914,318 | ₩929,044 | ₩882,190 | ₩890,222 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩906,286 | ₩929,044 | ₩868,803 | ₩921,012 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩961,172 | ₩965,724 | ₩911,641 | ₩912,980 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,062,912 | ₩1,062,912 | ₩958,495 | ₩959,834 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩910,302 | ₩1,072,283 | ₩846,715 | ₩1,072,283 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩908,964 | ₩927,705 | ₩883,529 | ₩892,900 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩895,577 | ₩935,336 | ₩890,222 | ₩890,222 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩915,657 | ₩933,060 | ₩876,835 | ₩900,932 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩962,511 | ₩962,511 | ₩889,285 | ₩923,689 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩990,623 | ₩1,007,357 | ₩943,769 | ₩971,882 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,062,912 | ₩1,062,912 | ₩953,140 | ₩966,527 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,078,976 | ₩1,115,656 | ₩1,040,154 | ₩1,070,944 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,136,539 | ₩1,164,652 | ₩1,034,800 | ₩1,038,816 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,024,090 | ₩1,244,972 | ₩1,024,090 | ₩1,152,603 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩941,092 | ₩1,016,058 | ₩940,021 | ₩965,188 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩953,140 | ₩987,544 | ₩925,028 | ₩938,415 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩883,529 | ₩1,042,832 | ₩883,529 | ₩949,124 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩923,689 | ₩941,092 | ₩803,208 | ₩922,351 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,070,944 | ₩1,120,877 | ₩885,269 | ₩910,302 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩958,495 | ₩1,623,283 | ₩958,495 | ₩1,135,201 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩937,076 | ₩982,591 | ₩846,046 | ₩908,964 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩915,657 | ₩992,631 | ₩776,434 | ₩922,351 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,103,072 | ₩1,159,297 | ₩926,367 | ₩955,818 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,266,391 | ₩1,370,808 | ₩1,082,992 | ₩1,124,491 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,485,935 | ₩1,528,773 | ₩1,235,602 | ₩1,267,730 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,637,206 | ₩1,700,124 | ₩1,467,863 | ₩1,468,532 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,670,673 | ₩1,737,607 | ₩1,624,488 | ₩1,736,268 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,887,539 | ₩1,994,633 | ₩1,740,284 | ₩1,756,348 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,954,473 | ₩2,006,949 | ₩1,879,507 | ₩1,929,038 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,172,678 | ₩2,191,419 | ₩2,001,327 | ₩2,001,327 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,239,612 | ₩2,253,668 | ₩2,183,387 | ₩2,188,742 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,248,982 | ₩2,278,433 | ₩2,188,072 | ₩2,206,145 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,370,802 | ₩2,494,764 | ₩2,208,822 | ₩2,248,982 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,103,066 | ₩2,609,087 | ₩2,103,066 | ₩2,329,303 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,143,227 | ₩2,240,950 | ₩2,129,840 | ₩2,129,840 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,242,289 | ₩2,306,010 | ₩2,151,393 | ₩2,176,694 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,103,066 | ₩2,330,642 | ₩2,091,018 | ₩2,247,644 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,514,041 | ₩2,514,041 | ₩2,183,253 | ₩2,216,854 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,497,977 | ₩2,617,119 | ₩2,436,398 | ₩2,473,881 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,734,923 | ₩2,860,491 | ₩2,449,784 | ₩2,504,670 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,945,096 | ₩2,978,563 | ₩2,761,028 | ₩2,776,422 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,042,820 | ₩3,072,271 | ₩2,946,435 | ₩2,985,256 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,124,479 | ₩3,132,511 | ₩3,042,820 | ₩3,056,206 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,195,429 | ₩3,199,445 | ₩3,091,012 | ₩3,115,108 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,078,964 | ₩3,185,523 | ₩3,045,497 | ₩3,137,197 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,214,171 | ₩3,288,735 | ₩3,014,707 | ₩3,082,980 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,254,331 | ₩3,392,617 | ₩3,231,574 | ₩3,321,265 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,306,540 | ₩3,412,295 | ₩3,192,752 | ₩3,352,055 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,995,966 | ₩3,364,103 | ₩2,995,966 | ₩3,364,103 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,279,766 | ₩3,279,766 | ₩3,032,244 | ₩3,097,706 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,269,057 | ₩3,309,217 | ₩3,095,831 | ₩3,187,397 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,105,738 | ₩3,290,475 | ₩2,999,982 | ₩3,214,171 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,140,543 | ₩3,259,686 | ₩3,003,998 | ₩3,190,074 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,255,670 | ₩3,279,766 | ₩3,050,852 | ₩3,050,852 | -6.29% | 590 |
|---|