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 | ₩6,967 | ₩7,087 | ₩6,953 | ₩7,087 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,047 | ₩7,294 | ₩6,887 | ₩7,007 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,141 | ₩7,294 | ₩6,953 | ₩7,087 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,007 | ₩7,542 | ₩7,007 | ₩7,448 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,595 | ₩7,595 | ₩6,793 | ₩6,860 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,622 | ₩7,763 | ₩7,221 | ₩7,502 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,101 | ₩7,622 | ₩7,101 | ₩7,595 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,953 | ₩7,202 | ₩6,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,980 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,873 | ₩7,020 | ₩6,780 | ₩6,818 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,595 | ₩7,622 | ₩6,847 | ₩7,007 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,569 | ₩8,197 | ₩7,383 | ₩7,582 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,595 | ₩7,756 | ₩7,381 | ₩7,589 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,224 | ₩8,333 | ₩7,622 | ₩7,622 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,959 | ₩8,959 | ₩8,090 | ₩8,358 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,756 | ₩9,334 | ₩7,515 | ₩9,040 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,462 | ₩8,157 | ₩6,753 | ₩7,167 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,234 | ₩7,488 | ₩7,141 | ₩7,335 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,847 | ₩7,629 | ₩6,847 | ₩7,074 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,823 | ₩7,823 | ₩6,740 | ₩7,014 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,127 | ₩8,157 | ₩6,806 | ₩7,816 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,539 | ₩7,769 | ₩6,245 | ₩7,127 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,338 | ₩6,673 | ₩6,155 | ₩6,459 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,780 | ₩6,887 | ₩6,358 | ₩6,378 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,047 | ₩7,454 | ₩6,365 | ₩6,780 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,023 | ₩8,023 | ₩6,900 | ₩7,034 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,221 | ₩8,224 | ₩7,221 | ₩7,930 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,167 | ₩7,595 | ₩7,141 | ₩7,261 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,689 | ₩7,689 | ₩7,008 | ₩7,114 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,157 | ₩8,299 | ₩7,542 | ₩7,756 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,200 | ₩10,042 | ₩7,876 | ₩8,050 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,026 | ₩10,029 | ₩8,586 | ₩9,240 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,184 | ₩9,173 | ₩7,903 | ₩9,080 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,895 | ₩10,136 | ₩8,788 | ₩8,959 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,136 | ₩11,366 | ₩10,123 | ₩10,323 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,698 | ₩11,824 | ₩9,562 | ₩10,243 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,745 | ₩17,665 | ₩8,745 | ₩10,698 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,642 | ₩9,026 | ₩7,364 | ₩8,879 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,783 | ₩8,023 | ₩7,234 | ₩7,649 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,478 | ₩8,732 | ₩7,789 | ₩7,890 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,157 | ₩9,574 | ₩8,050 | ₩8,739 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,224 | ₩8,665 | ₩7,956 | ₩8,277 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,358 | ₩8,759 | ₩8,103 | ₩8,224 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,491 | ₩9,494 | ₩8,317 | ₩8,585 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,037 | ₩9,280 | ₩6,980 | ₩8,759 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,360 | ₩9,628 | ₩7,622 | ₩8,023 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,227 | ₩10,029 | ₩8,692 | ₩9,628 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,576 | ₩15,110 | ₩11,500 | ₩12,302 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,814 | ₩50,814 | ₩13,105 | ₩15,378 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,663 | ₩68,198 | ₩56,965 | ₩57,500 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,209 | ₩73,279 | ₩64,186 | ₩65,523 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,884 | ₩76,221 | ₩66,861 | ₩68,866 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,238 | ₩83,442 | ₩72,343 | ₩72,477 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,704 | ₩87,988 | ₩74,884 | ₩80,500 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,244 | ₩100,291 | ₩81,436 | ₩81,570 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩98,954 | ₩102,965 | ₩77,826 | ₩82,105 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩102,965 | ₩103,099 | ₩94,942 | ₩95,878 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,651 | ₩111,390 | ₩97,616 | ₩103,366 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,692 | ₩123,692 | ₩108,314 | ₩109,919 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩110,988 | ₩139,070 | ₩108,314 | ₩122,622 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩132,919 | ₩136,395 | ₩108,047 | ₩108,047 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩131,047 | ₩135,727 | ₩127,035 | ₩127,971 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩135,058 | ₩145,756 | ₩131,715 | ₩135,058 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩135,058 | ₩136,395 | ₩126,500 | ₩130,779 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,407 | ₩148,430 | ₩125,698 | ₩136,395 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,093 | ₩152,442 | ₩135,058 | ₩137,733 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,744 | ₩148,430 | ₩137,733 | ₩143,081 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,779 | ₩153,779 | ₩140,407 | ₩143,081 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,488 | ₩168,488 | ₩150,436 | ₩153,779 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,837 | ₩184,535 | ₩163,140 | ₩167,151 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,186 | ₩207,268 | ₩172,500 | ₩173,837 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,779 | ₩197,907 | ₩153,779 | ₩177,849 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,442 | ₩159,128 | ₩141,744 | ₩148,430 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,140 | ₩165,814 | ₩149,768 | ₩152,442 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,454 | ₩168,488 | ₩153,779 | ₩156,454 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,814 | ₩169,826 | ₩159,128 | ₩159,128 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,523 | ₩188,547 | ₩159,128 | ₩161,802 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,558 | ₩204,593 | ₩173,837 | ₩183,198 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩197,907 | ₩207,268 | ₩184,535 | ₩188,547 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,291 | ₩223,314 | ₩184,535 | ₩193,895 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,302 | ₩224,651 | ₩211,279 | ₩220,640 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,663 | ₩231,070 | ₩207,268 | ₩216,628 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,372 | ₩259,419 | ₩223,314 | ₩227,326 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,640 | ₩242,704 | ₩220,640 | ₩240,698 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩205,930 | ₩214,087 | ₩200,582 | ₩209,942 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,169 | ₩219,169 | ₩199,244 | ₩208,605 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩201,919 | ₩220,640 | ₩199,244 | ₩207,268 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,279 | ₩212,616 | ₩179,186 | ₩207,268 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩213,954 | ₩225,988 | ₩189,884 | ₩215,291 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,640 | ₩247,384 | ₩206,599 | ₩209,942 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,256 | ₩213,954 | ₩199,244 | ₩209,942 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,628 | ₩216,628 | ₩197,907 | ₩200,582 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩189,884 | ₩221,977 | ₩189,884 | ₩220,640 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,419 | ₩195,233 | ₩185,872 | ₩193,895 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,175 | ₩192,558 | ₩175,175 | ₩189,884 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,500 | ₩184,535 | ₩171,163 | ₩179,186 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩181,861 | ₩185,204 | ₩170,494 | ₩173,837 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩185,872 | ₩193,895 | ₩173,837 | ₩175,175 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,209 | ₩191,221 | ₩168,622 | ₩183,198 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,233 | ₩196,570 | ₩183,198 | ₩187,209 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,221 | ₩199,244 | ₩181,861 | ₩192,558 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,268 | ₩210,611 | ₩189,884 | ₩191,221 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,547 | ₩209,942 | ₩184,535 | ₩207,268 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,582 | ₩204,593 | ₩191,221 | ₩193,895 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,268 | ₩207,268 | ₩193,895 | ₩204,593 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,582 | ₩216,628 | ₩197,907 | ₩199,244 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,233 | ₩220,640 | ₩195,233 | ₩203,256 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,244 | ₩207,936 | ₩193,895 | ₩197,907 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩209,942 | ₩215,291 | ₩198,576 | ₩203,256 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,256 | ₩215,291 | ₩203,256 | ₩207,268 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,605 | ₩213,151 | ₩199,913 | ₩205,930 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩209,942 | ₩227,326 | ₩204,593 | ₩209,942 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,570 | ₩220,640 | ₩196,570 | ₩207,268 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,582 | ₩209,942 | ₩189,884 | ₩195,233 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩205,930 | ₩209,808 | ₩191,488 | ₩197,907 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,279 | ₩215,291 | ₩201,919 | ₩203,256 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,651 | ₩234,012 | ₩207,268 | ₩208,605 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩230,000 | ₩231,337 | ₩219,302 | ₩220,640 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩238,023 | ₩243,372 | ₩219,302 | ₩230,000 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,698 | ₩254,070 | ₩228,663 | ₩239,361 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,372 | ₩252,733 | ₩238,023 | ₩239,361 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,709 | ₩259,419 | ₩224,116 | ₩236,686 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩272,791 | ₩280,413 | ₩243,372 | ₩250,058 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,523 | ₩306,221 | ₩255,407 | ₩270,116 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,628 | ₩296,861 | ₩213,954 | ₩278,140 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,326 | ₩227,326 | ₩208,605 | ₩216,628 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩205,930 | ₩225,988 | ₩199,244 | ₩219,302 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,640 | ₩223,314 | ₩196,570 | ₩209,942 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,651 | ₩228,663 | ₩208,605 | ₩219,302 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,733 | ₩253,802 | ₩234,012 | ₩236,686 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,756 | ₩268,779 | ₩238,023 | ₩239,361 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩268,779 | ₩328,954 | ₩249,390 | ₩266,105 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩280,814 | ₩303,680 | ₩256,744 | ₩268,779 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,756 | ₩357,035 | ₩259,285 | ₩280,814 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,756 | ₩288,704 | ₩216,628 | ₩274,128 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,175 | ₩375,756 | ₩247,384 | ₩268,779 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,209 | ₩355,698 | ₩180,523 | ₩294,186 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩185,872 | ₩220,640 | ₩160,465 | ₩197,907 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,768 | ₩264,768 | ₩60,308 | ₩236,686 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,593 | ₩232,006 | ₩113,930 | ₩133,721 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩234,012 | ₩239,361 | ₩193,895 | ₩200,582 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,756 | ₩267,442 | ₩147,093 | ₩267,442 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,442 | ₩280,814 | ₩224,785 | ₩248,721 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩292,849 | ₩307,558 | ₩272,791 | ₩282,151 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,256 | ₩345,669 | ₩291,512 | ₩292,849 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,303 | ₩355,698 | ₩292,849 | ₩316,919 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩355,698 | ₩374,419 | ₩307,558 | ₩330,291 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,675 | ₩370,407 | ₩331,628 | ₩336,977 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩393,140 | ₩415,070 | ₩361,047 | ₩361,047 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩442,617 | ₩460,000 | ₩401,163 | ₩409,186 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,233 | ₩429,378 | ₩401,163 | ₩417,210 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,396 | ₩485,407 | ₩423,896 | ₩438,605 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,314 | ₩474,710 | ₩451,977 | ₩465,349 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,372 | ₩489,954 | ₩441,279 | ₩450,640 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩451,977 | ₩469,361 | ₩434,593 | ₩454,651 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩478,721 | ₩486,076 | ₩447,965 | ₩471,367 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩496,105 | ₩502,524 | ₩446,628 | ₩493,430 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩431,919 | ₩502,791 | ₩431,919 | ₩501,454 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩409,186 | ₩458,663 | ₩409,186 | ₩447,965 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩397,151 | ₩434,593 | ₩384,448 | ₩426,570 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,535 | ₩426,035 | ₩387,791 | ₩397,820 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩385,116 | ₩441,279 | ₩377,093 | ₩418,547 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩422,558 | ₩422,558 | ₩367,733 | ₩386,454 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩361,047 | ₩447,965 | ₩361,047 | ₩427,907 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,477 | ₩414,535 | ₩357,436 | ₩397,151 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,675 | ₩422,826 | ₩347,675 | ₩393,140 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩383,779 | ₩390,332 | ₩345,000 | ₩347,675 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩403,837 | ₩413,198 | ₩365,058 | ₩395,814 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩446,628 | ₩446,628 | ₩385,116 | ₩405,175 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩505,465 | ₩505,465 | ₩407,180 | ₩419,884 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩502,791 | ₩529,535 | ₩461,337 | ₩497,442 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩554,942 | ₩554,942 | ₩481,396 | ₩494,768 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩584,361 | ₩639,186 | ₩556,279 | ₩568,314 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩596,396 | ₩606,692 | ₩573,262 | ₩580,349 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩628,489 | ₩632,500 | ₩563,634 | ₩579,012 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩665,931 | ₩677,965 | ₩631,163 | ₩657,907 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩735,466 | ₩735,466 | ₩622,471 | ₩682,646 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩791,628 | ₩802,059 | ₩722,093 | ₩736,803 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩813,024 | ₩829,070 | ₩776,919 | ₩799,652 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩842,442 | ₩842,442 | ₩790,291 | ₩800,989 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩807,675 | ₩855,814 | ₩788,954 | ₩845,117 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩886,570 | ₩957,442 | ₩775,582 | ₩779,593 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩877,210 | ₩910,640 | ₩835,756 | ₩869,187 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩920,000 | ₩940,059 | ₩833,082 | ₩901,280 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩929,361 | ₩938,721 | ₩911,977 | ₩922,675 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩930,698 | ₩951,024 | ₩885,233 | ₩949,419 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩929,361 | ₩950,756 | ₩909,303 | ₩940,059 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩925,349 | ₩981,512 | ₩898,605 | ₩928,024 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩988,198 | ₩1,005,716 | ₩905,291 | ₩922,675 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,104,535 | ₩1,148,663 | ₩891,919 | ₩988,198 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩978,838 | ₩1,144,652 | ₩924,012 | ₩1,104,535 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,112,559 | ₩1,216,861 | ₩945,407 | ₩956,105 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,068,431 | ₩1,959,013 | ₩1,050,378 | ₩1,234,245 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩918,663 | ₩1,089,826 | ₩909,303 | ₩1,053,721 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩822,384 | ₩948,082 | ₩822,384 | ₩906,628 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩815,698 | ₩852,070 | ₩803,663 | ₩806,338 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩842,442 | ₩857,152 | ₩830,407 | ₩830,407 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩891,919 | ₩909,303 | ₩835,756 | ₩837,093 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩913,314 | ₩928,024 | ₩881,221 | ₩889,245 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩905,291 | ₩928,024 | ₩867,849 | ₩920,000 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩960,117 | ₩964,663 | ₩910,640 | ₩911,977 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,061,745 | ₩1,061,745 | ₩957,442 | ₩958,780 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩909,303 | ₩1,071,105 | ₩845,785 | ₩1,071,105 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩907,966 | ₩926,687 | ₩882,559 | ₩891,919 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩894,593 | ₩934,309 | ₩889,245 | ₩889,245 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩914,652 | ₩932,035 | ₩875,873 | ₩899,942 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩961,454 | ₩961,454 | ₩888,309 | ₩922,675 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩989,535 | ₩1,006,251 | ₩942,733 | ₩970,814 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,061,745 | ₩1,061,745 | ₩952,094 | ₩965,466 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,077,791 | ₩1,114,431 | ₩1,039,012 | ₩1,069,768 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,135,291 | ₩1,163,373 | ₩1,033,663 | ₩1,037,675 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,022,966 | ₩1,243,605 | ₩1,022,966 | ₩1,151,338 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩940,059 | ₩1,014,942 | ₩938,989 | ₩964,128 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩952,094 | ₩986,460 | ₩924,012 | ₩937,384 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩882,559 | ₩1,041,687 | ₩882,559 | ₩948,082 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩922,675 | ₩940,059 | ₩802,326 | ₩921,338 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,069,768 | ₩1,119,646 | ₩884,297 | ₩909,303 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩957,442 | ₩1,621,501 | ₩957,442 | ₩1,133,954 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩936,047 | ₩981,512 | ₩845,117 | ₩907,966 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩914,652 | ₩991,541 | ₩775,582 | ₩921,338 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,101,861 | ₩1,158,024 | ₩925,349 | ₩954,768 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,265,001 | ₩1,369,303 | ₩1,081,803 | ₩1,123,256 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,484,303 | ₩1,527,094 | ₩1,234,245 | ₩1,266,338 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,635,408 | ₩1,698,257 | ₩1,466,251 | ₩1,466,919 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,668,838 | ₩1,735,699 | ₩1,622,704 | ₩1,734,361 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,885,466 | ₩1,992,443 | ₩1,738,373 | ₩1,754,420 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,952,327 | ₩2,004,745 | ₩1,877,443 | ₩1,926,920 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,170,292 | ₩2,189,013 | ₩1,999,129 | ₩1,999,129 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,237,152 | ₩2,251,193 | ₩2,180,990 | ₩2,186,338 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,246,513 | ₩2,275,931 | ₩2,185,670 | ₩2,203,722 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,368,199 | ₩2,492,025 | ₩2,206,397 | ₩2,246,513 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,100,757 | ₩2,606,222 | ₩2,100,757 | ₩2,326,745 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,140,873 | ₩2,238,490 | ₩2,127,501 | ₩2,127,501 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,239,827 | ₩2,303,478 | ₩2,149,030 | ₩2,174,303 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,100,757 | ₩2,328,083 | ₩2,088,722 | ₩2,245,176 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,511,280 | ₩2,511,280 | ₩2,180,856 | ₩2,214,420 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,495,234 | ₩2,614,246 | ₩2,433,722 | ₩2,471,164 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,731,920 | ₩2,857,350 | ₩2,447,094 | ₩2,501,920 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,941,862 | ₩2,975,292 | ₩2,757,996 | ₩2,773,374 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,039,478 | ₩3,068,897 | ₩2,943,199 | ₩2,981,978 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,121,048 | ₩3,129,071 | ₩3,039,478 | ₩3,052,850 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,191,920 | ₩3,195,932 | ₩3,087,618 | ₩3,111,688 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,075,583 | ₩3,182,025 | ₩3,042,153 | ₩3,133,752 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,210,641 | ₩3,285,124 | ₩3,011,397 | ₩3,079,595 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,250,758 | ₩3,388,891 | ₩3,228,025 | ₩3,317,618 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,302,909 | ₩3,408,548 | ₩3,189,246 | ₩3,348,374 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,992,676 | ₩3,360,409 | ₩2,992,676 | ₩3,360,409 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,276,165 | ₩3,276,165 | ₩3,028,915 | ₩3,094,304 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,265,467 | ₩3,305,583 | ₩3,092,432 | ₩3,183,897 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,102,327 | ₩3,286,862 | ₩2,996,688 | ₩3,210,641 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,137,095 | ₩3,256,106 | ₩3,000,699 | ₩3,186,571 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,252,095 | ₩3,276,165 | ₩3,047,502 | ₩3,047,502 | -6.29% | 590 |
|---|