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 | ₩6,963 | ₩7,083 | ₩6,950 | ₩7,083 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,043 | ₩7,290 | ₩6,883 | ₩7,003 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,137 | ₩7,290 | ₩6,950 | ₩7,083 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,003 | ₩7,538 | ₩7,003 | ₩7,444 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,591 | ₩7,591 | ₩6,789 | ₩6,856 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,618 | ₩7,758 | ₩7,217 | ₩7,498 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,097 | ₩7,618 | ₩7,097 | ₩7,591 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,950 | ₩7,198 | ₩6,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,976 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,870 | ₩7,017 | ₩6,776 | ₩6,815 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,591 | ₩7,618 | ₩6,843 | ₩7,003 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,564 | ₩8,193 | ₩7,379 | ₩7,578 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,591 | ₩7,752 | ₩7,377 | ₩7,585 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,219 | ₩8,329 | ₩7,618 | ₩7,618 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,954 | ₩8,954 | ₩8,086 | ₩8,353 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,752 | ₩9,329 | ₩7,511 | ₩9,035 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,458 | ₩8,153 | ₩6,749 | ₩7,164 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,230 | ₩7,484 | ₩7,137 | ₩7,331 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,843 | ₩7,625 | ₩6,843 | ₩7,070 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,818 | ₩7,818 | ₩6,736 | ₩7,010 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,123 | ₩8,153 | ₩6,803 | ₩7,812 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,535 | ₩7,765 | ₩6,241 | ₩7,123 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,335 | ₩6,669 | ₩6,152 | ₩6,455 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,776 | ₩6,883 | ₩6,355 | ₩6,375 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,043 | ₩7,450 | ₩6,362 | ₩6,776 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,019 | ₩8,019 | ₩6,896 | ₩7,030 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,217 | ₩8,219 | ₩7,217 | ₩7,925 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,164 | ₩7,591 | ₩7,137 | ₩7,257 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,685 | ₩7,685 | ₩7,004 | ₩7,110 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,153 | ₩8,294 | ₩7,538 | ₩7,752 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,195 | ₩10,037 | ₩7,872 | ₩8,046 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,021 | ₩10,024 | ₩8,582 | ₩9,235 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,179 | ₩9,168 | ₩7,899 | ₩9,075 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,890 | ₩10,131 | ₩8,783 | ₩8,954 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,131 | ₩11,360 | ₩10,117 | ₩10,318 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,692 | ₩11,817 | ₩9,557 | ₩10,237 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,741 | ₩17,655 | ₩8,741 | ₩10,692 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,638 | ₩9,021 | ₩7,360 | ₩8,874 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,778 | ₩8,019 | ₩7,230 | ₩7,645 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,473 | ₩8,727 | ₩7,785 | ₩7,885 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,153 | ₩9,569 | ₩8,046 | ₩8,734 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,219 | ₩8,660 | ₩7,952 | ₩8,273 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,353 | ₩8,754 | ₩8,099 | ₩8,219 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,487 | ₩9,489 | ₩8,313 | ₩8,580 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,032 | ₩9,275 | ₩6,976 | ₩8,754 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,355 | ₩9,623 | ₩7,618 | ₩8,019 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,222 | ₩10,024 | ₩8,687 | ₩9,623 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,568 | ₩15,102 | ₩11,494 | ₩12,296 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,786 | ₩50,786 | ₩13,098 | ₩15,370 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,626 | ₩68,160 | ₩56,934 | ₩57,469 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,170 | ₩73,239 | ₩64,151 | ₩65,488 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,843 | ₩76,179 | ₩66,824 | ₩68,829 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,194 | ₩83,396 | ₩72,304 | ₩72,437 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,659 | ₩87,940 | ₩74,843 | ₩80,456 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,198 | ₩100,236 | ₩81,392 | ₩81,525 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩98,900 | ₩102,909 | ₩77,783 | ₩82,060 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩102,909 | ₩103,043 | ₩94,890 | ₩95,826 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,591 | ₩111,329 | ₩97,563 | ₩103,310 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,624 | ₩123,624 | ₩108,255 | ₩109,859 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩110,928 | ₩138,994 | ₩108,255 | ₩122,555 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩132,846 | ₩136,321 | ₩107,988 | ₩107,988 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩130,975 | ₩135,653 | ₩126,966 | ₩127,901 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩134,984 | ₩145,676 | ₩131,643 | ₩134,984 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩134,984 | ₩136,321 | ₩126,431 | ₩130,708 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,330 | ₩148,349 | ₩125,629 | ₩136,321 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩147,013 | ₩152,359 | ₩134,984 | ₩137,657 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,667 | ₩148,349 | ₩137,657 | ₩143,003 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,695 | ₩153,695 | ₩140,330 | ₩143,003 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,396 | ₩168,396 | ₩150,354 | ₩153,695 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,742 | ₩184,434 | ₩163,051 | ₩167,060 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,088 | ₩207,154 | ₩172,406 | ₩173,742 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,695 | ₩197,799 | ₩153,695 | ₩177,752 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,359 | ₩159,041 | ₩141,667 | ₩148,349 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,051 | ₩165,724 | ₩149,686 | ₩152,359 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,368 | ₩168,396 | ₩153,695 | ₩156,368 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,724 | ₩169,733 | ₩159,041 | ₩159,041 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,425 | ₩188,444 | ₩159,041 | ₩161,714 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,453 | ₩204,481 | ₩173,742 | ₩183,098 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩197,799 | ₩207,154 | ₩184,434 | ₩188,444 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,173 | ₩223,192 | ₩184,434 | ₩193,790 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,183 | ₩224,529 | ₩211,164 | ₩220,519 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,538 | ₩230,944 | ₩207,154 | ₩216,510 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,239 | ₩259,277 | ₩223,192 | ₩227,202 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,519 | ₩242,571 | ₩220,519 | ₩240,566 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩205,818 | ₩213,970 | ₩200,472 | ₩209,827 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩219,049 | ₩219,049 | ₩199,136 | ₩208,491 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩201,808 | ₩220,519 | ₩199,136 | ₩207,154 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,164 | ₩212,500 | ₩179,088 | ₩207,154 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩213,837 | ₩225,865 | ₩189,780 | ₩215,173 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,519 | ₩247,249 | ₩206,486 | ₩209,827 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,145 | ₩213,837 | ₩199,136 | ₩209,827 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,510 | ₩216,510 | ₩197,799 | ₩200,472 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩189,780 | ₩221,856 | ₩189,780 | ₩220,519 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,315 | ₩195,126 | ₩185,771 | ₩193,790 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,079 | ₩192,453 | ₩175,079 | ₩189,780 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,406 | ₩184,434 | ₩171,069 | ₩179,088 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩181,761 | ₩185,102 | ₩170,401 | ₩173,742 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩185,771 | ₩193,790 | ₩173,742 | ₩175,079 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,107 | ₩191,117 | ₩168,530 | ₩183,098 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,126 | ₩196,463 | ₩183,098 | ₩187,107 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,117 | ₩199,136 | ₩181,761 | ₩192,453 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,154 | ₩210,496 | ₩189,780 | ₩191,117 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,444 | ₩209,827 | ₩184,434 | ₩207,154 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,472 | ₩204,481 | ₩191,117 | ₩193,790 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,154 | ₩207,154 | ₩193,790 | ₩204,481 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,472 | ₩216,510 | ₩197,799 | ₩199,136 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,126 | ₩220,519 | ₩195,126 | ₩203,145 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,136 | ₩207,823 | ₩193,790 | ₩197,799 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩209,827 | ₩215,173 | ₩198,467 | ₩203,145 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,145 | ₩215,173 | ₩203,145 | ₩207,154 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,491 | ₩213,035 | ₩199,804 | ₩205,818 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩209,827 | ₩227,202 | ₩204,481 | ₩209,827 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,463 | ₩220,519 | ₩196,463 | ₩207,154 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,472 | ₩209,827 | ₩189,780 | ₩195,126 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩205,818 | ₩209,694 | ₩191,384 | ₩197,799 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,164 | ₩215,173 | ₩201,808 | ₩203,145 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,529 | ₩233,884 | ₩207,154 | ₩208,491 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩229,875 | ₩231,211 | ₩219,183 | ₩220,519 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩237,893 | ₩243,239 | ₩219,183 | ₩229,875 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,566 | ₩253,931 | ₩228,538 | ₩239,230 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,239 | ₩252,595 | ₩237,893 | ₩239,230 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,576 | ₩259,277 | ₩223,994 | ₩236,557 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩272,642 | ₩280,260 | ₩243,239 | ₩249,922 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,362 | ₩306,054 | ₩255,268 | ₩269,969 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,510 | ₩296,699 | ₩213,837 | ₩277,988 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,202 | ₩227,202 | ₩208,491 | ₩216,510 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩205,818 | ₩225,865 | ₩199,136 | ₩219,183 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,519 | ₩223,192 | ₩196,463 | ₩209,827 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,529 | ₩228,538 | ₩208,491 | ₩219,183 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,595 | ₩253,664 | ₩233,884 | ₩236,557 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,614 | ₩268,632 | ₩237,893 | ₩239,230 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩268,632 | ₩328,774 | ₩249,254 | ₩265,960 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩280,661 | ₩303,515 | ₩256,604 | ₩268,632 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,614 | ₩356,840 | ₩259,143 | ₩280,661 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,614 | ₩288,546 | ₩216,510 | ₩273,978 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩290,016 | ₩375,551 | ₩247,249 | ₩268,632 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,107 | ₩355,504 | ₩180,425 | ₩294,026 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩185,771 | ₩220,519 | ₩160,378 | ₩197,799 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,686 | ₩264,623 | ₩60,275 | ₩236,557 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,481 | ₩231,879 | ₩113,868 | ₩133,648 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩233,884 | ₩239,230 | ₩193,790 | ₩200,472 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,614 | ₩267,296 | ₩147,013 | ₩267,296 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,296 | ₩280,661 | ₩224,662 | ₩248,585 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩292,689 | ₩307,390 | ₩272,642 | ₩281,997 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩318,082 | ₩345,480 | ₩291,353 | ₩292,689 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,120 | ₩355,504 | ₩292,689 | ₩316,746 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩355,504 | ₩374,214 | ₩307,390 | ₩330,111 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,485 | ₩370,205 | ₩331,447 | ₩336,793 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩392,925 | ₩414,843 | ₩360,850 | ₩360,850 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩442,375 | ₩459,749 | ₩400,944 | ₩408,963 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩425,001 | ₩429,144 | ₩400,944 | ₩416,982 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,133 | ₩485,142 | ₩423,664 | ₩438,365 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩453,067 | ₩474,450 | ₩451,730 | ₩465,095 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩473,114 | ₩489,686 | ₩441,038 | ₩450,394 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩451,730 | ₩469,104 | ₩434,356 | ₩454,403 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩478,460 | ₩485,810 | ₩447,721 | ₩471,109 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩495,834 | ₩502,249 | ₩446,384 | ₩493,161 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩431,683 | ₩502,516 | ₩431,683 | ₩501,180 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩408,963 | ₩458,413 | ₩408,963 | ₩447,721 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩396,935 | ₩434,356 | ₩384,238 | ₩426,337 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,309 | ₩425,803 | ₩387,579 | ₩397,603 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩384,906 | ₩441,038 | ₩376,887 | ₩418,318 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩422,328 | ₩422,328 | ₩367,532 | ₩386,243 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩360,850 | ₩447,721 | ₩360,850 | ₩427,674 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,262 | ₩414,309 | ₩357,241 | ₩396,935 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,485 | ₩422,595 | ₩347,485 | ₩392,925 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩383,570 | ₩390,119 | ₩344,812 | ₩347,485 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩403,617 | ₩412,972 | ₩364,859 | ₩395,598 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩446,384 | ₩446,384 | ₩384,906 | ₩404,953 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩505,189 | ₩505,189 | ₩406,958 | ₩419,655 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩502,516 | ₩529,246 | ₩461,086 | ₩497,171 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩554,639 | ₩554,639 | ₩481,133 | ₩494,498 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩584,042 | ₩638,837 | ₩555,976 | ₩568,004 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩596,070 | ₩606,361 | ₩572,949 | ₩580,032 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩628,146 | ₩632,155 | ₩563,326 | ₩578,696 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩665,567 | ₩677,595 | ₩630,819 | ₩657,548 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩735,064 | ₩735,064 | ₩622,131 | ₩682,273 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩791,196 | ₩801,621 | ₩721,699 | ₩736,400 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩812,580 | ₩828,618 | ₩776,495 | ₩799,215 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩841,982 | ₩841,982 | ₩789,860 | ₩800,552 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩807,234 | ₩855,347 | ₩788,523 | ₩844,655 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩886,086 | ₩956,920 | ₩775,158 | ₩779,168 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩876,731 | ₩910,143 | ₩835,300 | ₩868,712 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩919,498 | ₩939,545 | ₩832,627 | ₩900,788 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩928,854 | ₩938,209 | ₩911,479 | ₩922,171 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩930,190 | ₩950,505 | ₩884,750 | ₩948,901 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩928,854 | ₩950,237 | ₩908,806 | ₩939,545 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩924,844 | ₩980,976 | ₩898,115 | ₩927,517 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩987,659 | ₩1,005,167 | ₩904,797 | ₩922,171 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,103,932 | ₩1,148,036 | ₩891,432 | ₩987,659 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩978,303 | ₩1,144,027 | ₩923,508 | ₩1,103,932 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,111,951 | ₩1,216,197 | ₩944,891 | ₩955,583 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,067,848 | ₩1,957,943 | ₩1,049,805 | ₩1,233,571 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩918,162 | ₩1,089,231 | ₩908,806 | ₩1,053,146 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩821,935 | ₩947,564 | ₩821,935 | ₩906,133 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩815,253 | ₩851,605 | ₩803,224 | ₩805,897 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩841,982 | ₩856,684 | ₩829,954 | ₩829,954 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩891,432 | ₩908,806 | ₩835,300 | ₩836,636 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩912,816 | ₩927,517 | ₩880,740 | ₩888,759 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩904,797 | ₩927,517 | ₩867,376 | ₩919,498 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩959,593 | ₩964,137 | ₩910,143 | ₩911,479 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,061,165 | ₩1,061,165 | ₩956,920 | ₩958,256 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩908,806 | ₩1,070,520 | ₩845,324 | ₩1,070,520 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩907,470 | ₩926,181 | ₩882,077 | ₩891,432 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩894,105 | ₩933,799 | ₩888,759 | ₩888,759 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩914,152 | ₩931,527 | ₩875,394 | ₩899,451 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩960,929 | ₩960,929 | ₩887,824 | ₩922,171 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩988,995 | ₩1,005,701 | ₩942,218 | ₩970,284 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,061,165 | ₩1,061,165 | ₩951,574 | ₩964,939 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,077,203 | ₩1,113,822 | ₩1,038,445 | ₩1,069,184 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,134,672 | ₩1,162,738 | ₩1,033,099 | ₩1,037,108 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,022,407 | ₩1,242,926 | ₩1,022,407 | ₩1,150,709 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩939,545 | ₩1,014,388 | ₩938,476 | ₩963,602 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩951,574 | ₩985,921 | ₩923,508 | ₩936,872 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩882,077 | ₩1,041,118 | ₩882,077 | ₩947,564 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩922,171 | ₩939,545 | ₩801,888 | ₩920,835 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,069,184 | ₩1,119,035 | ₩883,814 | ₩908,806 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩956,920 | ₩1,620,616 | ₩956,920 | ₩1,133,335 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩935,536 | ₩980,976 | ₩844,655 | ₩907,470 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩914,152 | ₩991,000 | ₩775,158 | ₩920,835 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,101,260 | ₩1,157,392 | ₩924,844 | ₩954,247 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,264,310 | ₩1,368,556 | ₩1,081,212 | ₩1,122,643 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,483,493 | ₩1,526,260 | ₩1,233,571 | ₩1,265,647 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,634,515 | ₩1,697,330 | ₩1,465,450 | ₩1,466,119 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,667,927 | ₩1,734,751 | ₩1,621,818 | ₩1,733,415 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,884,437 | ₩1,991,355 | ₩1,737,424 | ₩1,753,462 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,951,261 | ₩2,003,651 | ₩1,876,418 | ₩1,925,868 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,169,107 | ₩2,187,818 | ₩1,998,038 | ₩1,998,038 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,235,931 | ₩2,249,964 | ₩2,179,799 | ₩2,185,145 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,245,286 | ₩2,274,689 | ₩2,184,477 | ₩2,202,519 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,366,906 | ₩2,490,664 | ₩2,205,192 | ₩2,245,286 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,099,610 | ₩2,604,800 | ₩2,099,610 | ₩2,325,475 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,139,704 | ₩2,237,268 | ₩2,126,340 | ₩2,126,340 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,238,604 | ₩2,302,220 | ₩2,147,857 | ₩2,173,116 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,099,610 | ₩2,326,812 | ₩2,087,582 | ₩2,243,950 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,509,909 | ₩2,509,909 | ₩2,179,665 | ₩2,213,211 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,493,872 | ₩2,612,818 | ₩2,432,394 | ₩2,469,815 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,730,429 | ₩2,855,791 | ₩2,445,758 | ₩2,500,554 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,940,256 | ₩2,973,668 | ₩2,756,490 | ₩2,771,860 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,037,819 | ₩3,067,222 | ₩2,941,592 | ₩2,980,350 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,119,344 | ₩3,127,363 | ₩3,037,819 | ₩3,051,184 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,190,178 | ₩3,194,187 | ₩3,085,932 | ₩3,109,989 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,073,904 | ₩3,180,288 | ₩3,040,492 | ₩3,132,041 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,208,888 | ₩3,283,330 | ₩3,009,753 | ₩3,077,913 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,248,983 | ₩3,387,041 | ₩3,226,263 | ₩3,315,807 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,301,106 | ₩3,406,688 | ₩3,187,505 | ₩3,346,546 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,991,042 | ₩3,358,574 | ₩2,991,042 | ₩3,358,574 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,274,376 | ₩3,274,376 | ₩3,027,261 | ₩3,092,615 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,263,684 | ₩3,303,779 | ₩3,090,744 | ₩3,182,159 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,100,634 | ₩3,285,068 | ₩2,995,052 | ₩3,208,888 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,135,382 | ₩3,254,329 | ₩2,999,061 | ₩3,184,832 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,250,319 | ₩3,274,376 | ₩3,045,838 | ₩3,045,838 | -6.29% | 590 |
|---|