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 | ₩6,961 | ₩7,081 | ₩6,948 | ₩7,081 | +1.73% | 5.7천 |
| 2026.10.08 | ₩7,041 | ₩7,288 | ₩6,881 | ₩7,001 | -0.57% | 2.1만 |
| 2026.10.07 | ₩7,135 | ₩7,288 | ₩6,948 | ₩7,081 | -0.75% | 1.5만 |
| 2026.10.06 | ₩7,001 | ₩7,536 | ₩7,001 | ₩7,442 | +6.30% | 1.4만 |
| 2026.10.05 | ₩7,589 | ₩7,589 | ₩6,787 | ₩6,854 | -9.68% | 3.3만 |
| 2026.10.02 | ₩7,616 | ₩7,756 | ₩7,215 | ₩7,496 | -1.58% | 2.8만 |
| 2026.10.01 | ₩7,095 | ₩7,616 | ₩7,095 | ₩7,589 | +6.97% | 2.3만 |
| 2026.09.30 | ₩6,948 | ₩7,196 | ₩6,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,974 |
| +0.38% |
| 1.1만 |
| 2026.09.29 | ₩6,868 | ₩7,015 | ₩6,774 | ₩6,813 | -0.80% | 1.3만 |
|---|
| 2026.09.28 | ₩7,589 | ₩7,616 | ₩6,841 | ₩7,001 | -7.75% | 3만 |
|---|
| 2026.09.25 | ₩7,562 | ₩8,190 | ₩7,377 | ₩7,576 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩7,589 | ₩7,749 | ₩7,375 | ₩7,582 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩8,217 | ₩8,327 | ₩7,616 | ₩7,616 | -7.32% | 2.4만 |
|---|
| 2026.09.22 | ₩8,952 | ₩8,952 | ₩8,083 | ₩8,351 | -6.72% | 4.5만 |
|---|
| 2026.09.21 | ₩7,749 | ₩9,326 | ₩7,509 | ₩9,032 | +16.55% | 27.8만 |
|---|
| 2026.09.18 | ₩7,455 | ₩8,150 | ₩6,747 | ₩7,162 | -3.94% | 13.8만 |
|---|
| 2026.09.17 | ₩7,228 | ₩7,482 | ₩7,135 | ₩7,329 | +1.39% | 2만 |
|---|
| 2026.09.16 | ₩6,841 | ₩7,623 | ₩6,841 | ₩7,068 | +3.32% | 1.1만 |
|---|
| 2026.09.15 | ₩7,816 | ₩7,816 | ₩6,734 | ₩7,008 | -10.34% | 2.6만 |
|---|
| 2026.09.14 | ₩7,121 | ₩8,150 | ₩6,801 | ₩7,810 | +9.66% | 6.7만 |
|---|
| 2026.09.11 | ₩6,534 | ₩7,763 | ₩6,240 | ₩7,121 | +9.00% | 8.6만 |
|---|
| 2026.09.10 | ₩6,333 | ₩6,667 | ₩6,150 | ₩6,453 | +1.90% | 1.9만 |
|---|
| 2026.09.09 | ₩6,774 | ₩6,881 | ₩6,353 | ₩6,373 | -5.92% | 3.7만 |
|---|
| 2026.09.08 | ₩7,041 | ₩7,447 | ₩6,360 | ₩6,774 | -3.80% | 3.2만 |
|---|
| 2026.09.04 | ₩8,017 | ₩8,017 | ₩6,894 | ₩7,028 | -12.33% | 7.8만 |
|---|
| 2026.09.03 | ₩7,215 | ₩8,217 | ₩7,215 | ₩7,923 | +9.81% | 38.4만 |
|---|
| 2026.09.02 | ₩7,162 | ₩7,589 | ₩7,135 | ₩7,255 | +1.31% | 1.5만 |
|---|
| 2026.09.01 | ₩7,683 | ₩7,683 | ₩7,003 | ₩7,108 | -7.48% | 3.5만 |
|---|
| 2026.08.31 | ₩8,150 | ₩8,292 | ₩7,536 | ₩7,749 | -4.92% | 5만 |
|---|
| 2026.08.28 | ₩9,192 | ₩10,034 | ₩7,870 | ₩8,043 | -12.50% | 12.6만 |
|---|
| 2026.08.27 | ₩9,019 | ₩10,021 | ₩8,579 | ₩9,233 | +2.37% | 5.8만 |
|---|
| 2026.08.26 | ₩8,177 | ₩9,166 | ₩7,896 | ₩9,072 | +10.95% | 8.7만 |
|---|
| 2026.08.25 | ₩9,887 | ₩10,128 | ₩8,781 | ₩8,952 | -9.46% | 11.7만 |
|---|
| 2026.08.24 | ₩10,128 | ₩11,357 | ₩10,114 | ₩10,315 | +1.85% | 13.9만 |
|---|
| 2026.08.21 | ₩10,689 | ₩11,814 | ₩9,555 | ₩10,235 | -4.25% | 56.3만 |
|---|
| 2026.08.20 | ₩8,738 | ₩17,650 | ₩8,738 | ₩10,689 | +22.32% | 467.5만 |
|---|
| 2026.08.19 | ₩7,636 | ₩9,019 | ₩7,358 | ₩8,872 | +16.19% | 14만 |
|---|
| 2026.08.18 | ₩7,776 | ₩8,017 | ₩7,228 | ₩7,643 | -1.72% | 6.3만 |
|---|
| 2026.08.17 | ₩8,471 | ₩8,725 | ₩7,783 | ₩7,883 | -6.94% | 5.5만 |
|---|
| 2026.08.14 | ₩8,150 | ₩9,567 | ₩8,043 | ₩8,731 | +7.13% | 15.4만 |
|---|
| 2026.08.13 | ₩8,217 | ₩8,658 | ₩7,950 | ₩8,271 | +0.65% | 3.3만 |
|---|
| 2026.08.12 | ₩8,351 | ₩8,752 | ₩8,097 | ₩8,217 | -1.60% | 3.5만 |
|---|
| 2026.08.11 | ₩8,484 | ₩9,486 | ₩8,311 | ₩8,578 | +1.10% | 15.5만 |
|---|
| 2026.08.10 | ₩8,030 | ₩9,273 | ₩6,974 | ₩8,752 | +8.99% | 16.2만 |
|---|
| 2026.08.07 | ₩9,353 | ₩9,620 | ₩7,616 | ₩8,017 | -14.29% | 16.1만 |
|---|
| 2026.08.06 | ₩9,219 | ₩10,021 | ₩8,685 | ₩9,620 | +4.35% | 24만 |
|---|
| 2026.08.05 | ₩14,564 | ₩15,098 | ₩11,491 | ₩12,292 | -15.60% | 61.4만 |
|---|
| 2026.08.04 | ₩50,772 | ₩50,772 | ₩13,094 | ₩15,365 | -69.74% | 93.2만 |
|---|
| 2026.08.03 | ₩67,607 | ₩68,142 | ₩56,918 | ₩57,453 | -15.02% | 3.2천 |
|---|
| 2026.07.31 | ₩72,150 | ₩73,219 | ₩64,133 | ₩65,469 | -9.26% | 2.4천 |
|---|
| 2026.07.30 | ₩74,822 | ₩76,158 | ₩66,806 | ₩68,810 | -8.04% | 2.2천 |
|---|
| 2026.07.29 | ₩82,171 | ₩83,373 | ₩72,284 | ₩72,417 | -11.87% | 1.7천 |
|---|
| 2026.07.28 | ₩81,636 | ₩87,916 | ₩74,822 | ₩80,434 | -1.47% | 1.9천 |
|---|
| 2026.07.27 | ₩84,175 | ₩100,208 | ₩81,369 | ₩81,503 | -3.17% | 3.8천 |
|---|
| 2026.07.24 | ₩98,872 | ₩102,880 | ₩77,762 | ₩82,037 | -17.03% | 3.2천 |
|---|
| 2026.07.23 | ₩102,880 | ₩103,014 | ₩94,864 | ₩95,799 | -6.88% | 761 |
|---|
| 2026.07.22 | ₩109,561 | ₩111,298 | ₩97,536 | ₩103,281 | -5.73% | 1.3천 |
|---|
| 2026.07.21 | ₩123,590 | ₩123,590 | ₩108,225 | ₩109,828 | -11.14% | 1.3천 |
|---|
| 2026.07.20 | ₩110,897 | ₩138,955 | ₩108,225 | ₩122,521 | +10.48% | 4.3천 |
|---|
| 2026.07.17 | ₩132,809 | ₩136,283 | ₩107,958 | ₩107,958 | -18.71% | 3.2천 |
|---|
| 2026.07.16 | ₩130,939 | ₩135,615 | ₩126,930 | ₩127,866 | -2.35% | 701 |
|---|
| 2026.07.15 | ₩134,947 | ₩145,636 | ₩131,607 | ₩134,947 | 0.00% | 736 |
|---|
| 2026.07.14 | ₩134,947 | ₩136,283 | ₩126,396 | ₩130,672 | -3.17% | 1.1천 |
|---|
| 2026.07.13 | ₩140,292 | ₩148,308 | ₩125,594 | ₩136,283 | -2.86% | 1.5천 |
|---|
| 2026.07.10 | ₩146,972 | ₩152,317 | ₩134,947 | ₩137,619 | -6.36% | 1.1천 |
|---|
| 2026.07.09 | ₩141,628 | ₩148,308 | ₩137,619 | ₩142,964 | +0.94% | 946 |
|---|
| 2026.07.08 | ₩153,653 | ₩153,653 | ₩140,292 | ₩142,964 | -6.96% | 1.9천 |
|---|
| 2026.07.07 | ₩168,350 | ₩168,350 | ₩150,312 | ₩153,653 | -8.73% | 1.1천 |
|---|
| 2026.07.06 | ₩173,694 | ₩184,383 | ₩163,005 | ₩167,014 | -3.85% | 1.6천 |
|---|
| 2026.07.02 | ₩179,039 | ₩207,097 | ₩172,358 | ₩173,694 | -2.99% | 1.6천 |
|---|
| 2026.07.01 | ₩153,653 | ₩197,744 | ₩153,653 | ₩177,703 | +15.65% | 3.9천 |
|---|
| 2026.06.30 | ₩152,317 | ₩158,997 | ₩141,628 | ₩148,308 | -2.63% | 1.2천 |
|---|
| 2026.06.29 | ₩163,005 | ₩165,678 | ₩149,644 | ₩152,317 | -6.56% | 1.4천 |
|---|
| 2026.06.26 | ₩156,325 | ₩168,350 | ₩153,653 | ₩156,325 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩165,678 | ₩169,686 | ₩158,997 | ₩158,997 | -4.03% | 647 |
|---|
| 2026.06.24 | ₩180,375 | ₩188,392 | ₩158,997 | ₩161,669 | -10.37% | 1.5천 |
|---|
| 2026.06.23 | ₩192,400 | ₩204,425 | ₩173,694 | ₩183,047 | -4.86% | 2.1천 |
|---|
| 2026.06.22 | ₩197,744 | ₩207,097 | ₩184,383 | ₩188,392 | -4.73% | 1.5천 |
|---|
| 2026.06.18 | ₩215,114 | ₩223,130 | ₩184,383 | ₩193,736 | -9.94% | 5.2천 |
|---|
| 2026.06.17 | ₩219,122 | ₩224,466 | ₩211,105 | ₩220,458 | +0.61% | 406 |
|---|
| 2026.06.16 | ₩228,475 | ₩230,880 | ₩207,097 | ₩216,450 | -5.26% | 899 |
|---|
| 2026.06.15 | ₩243,172 | ₩259,205 | ₩223,130 | ₩227,139 | -6.59% | 2.3천 |
|---|
| 2026.06.12 | ₩220,458 | ₩242,504 | ₩220,458 | ₩240,500 | +9.09% | 2.1천 |
|---|
| 2026.06.11 | ₩205,761 | ₩213,911 | ₩200,416 | ₩209,769 | +1.95% | 377 |
|---|
| 2026.06.10 | ₩218,988 | ₩218,988 | ₩199,080 | ₩208,433 | -4.82% | 919 |
|---|
| 2026.06.09 | ₩201,753 | ₩220,458 | ₩199,080 | ₩207,097 | +2.65% | 1.2천 |
|---|
| 2026.06.08 | ₩211,105 | ₩212,441 | ₩179,039 | ₩207,097 | -1.90% | 1천 |
|---|
| 2026.06.05 | ₩213,778 | ₩225,803 | ₩189,728 | ₩215,114 | +0.63% | 2.2천 |
|---|
| 2026.06.04 | ₩220,458 | ₩247,180 | ₩206,429 | ₩209,769 | -4.85% | 3.3천 |
|---|
| 2026.06.03 | ₩203,089 | ₩213,778 | ₩199,080 | ₩209,769 | +3.29% | 3.7천 |
|---|
| 2026.06.02 | ₩216,450 | ₩216,450 | ₩197,744 | ₩200,416 | -7.41% | 1천 |
|---|
| 2026.06.01 | ₩189,728 | ₩221,794 | ₩189,728 | ₩220,458 | +16.20% | 1.3천 |
|---|
| 2026.05.29 | ₩190,262 | ₩195,072 | ₩185,719 | ₩193,736 | +1.83% | 532 |
|---|
| 2026.05.28 | ₩175,030 | ₩192,400 | ₩175,030 | ₩189,728 | +8.40% | 606 |
|---|
| 2026.05.27 | ₩172,358 | ₩184,383 | ₩171,022 | ₩179,039 | +3.88% | 431 |
|---|
| 2026.05.26 | ₩181,711 | ₩185,051 | ₩170,354 | ₩173,694 | -4.41% | 574 |
|---|
| 2026.05.22 | ₩185,719 | ₩193,736 | ₩173,694 | ₩175,030 | -5.76% | 960 |
|---|
| 2026.05.21 | ₩187,055 | ₩191,064 | ₩168,483 | ₩183,047 | -2.14% | 1천 |
|---|
| 2026.05.20 | ₩195,072 | ₩196,408 | ₩183,047 | ₩187,055 | -4.11% | 702 |
|---|
| 2026.05.19 | ₩191,064 | ₩199,080 | ₩181,711 | ₩192,400 | +0.70% | 645 |
|---|
| 2026.05.18 | ₩207,097 | ₩210,437 | ₩189,728 | ₩191,064 | -7.74% | 852 |
|---|
| 2026.05.15 | ₩188,392 | ₩209,769 | ₩184,383 | ₩207,097 | +9.93% | 2.1천 |
|---|
| 2026.05.14 | ₩200,416 | ₩204,425 | ₩191,064 | ₩193,736 | -3.33% | 894 |
|---|
| 2026.05.13 | ₩207,097 | ₩207,097 | ₩193,736 | ₩204,425 | -1.29% | 725 |
|---|
| 2026.05.12 | ₩200,416 | ₩216,450 | ₩197,744 | ₩199,080 | -0.67% | 986 |
|---|
| 2026.05.11 | ₩195,072 | ₩220,458 | ₩195,072 | ₩203,089 | +4.11% | 1.2천 |
|---|
| 2026.05.08 | ₩199,080 | ₩207,765 | ₩193,736 | ₩197,744 | -0.67% | 634 |
|---|
| 2026.05.07 | ₩209,769 | ₩215,114 | ₩198,412 | ₩203,089 | -3.18% | 710 |
|---|
| 2026.05.06 | ₩203,089 | ₩215,114 | ₩203,089 | ₩207,097 | +1.97% | 657 |
|---|
| 2026.05.05 | ₩208,433 | ₩212,976 | ₩199,748 | ₩205,761 | -1.28% | 627 |
|---|
| 2026.05.04 | ₩209,769 | ₩227,139 | ₩204,425 | ₩209,769 | 0.00% | 1.1천 |
|---|
| 2026.05.01 | ₩196,408 | ₩220,458 | ₩196,408 | ₩207,097 | +5.44% | 1천 |
|---|
| 2026.04.30 | ₩200,416 | ₩209,769 | ₩189,728 | ₩195,072 | -2.67% | 1.1천 |
|---|
| 2026.04.29 | ₩205,761 | ₩209,636 | ₩191,331 | ₩197,744 | -3.90% | 1.1천 |
|---|
| 2026.04.28 | ₩211,105 | ₩215,114 | ₩201,753 | ₩203,089 | -3.80% | 661 |
|---|
| 2026.04.27 | ₩224,466 | ₩233,819 | ₩207,097 | ₩208,433 | -7.14% | 1.3천 |
|---|
| 2026.04.24 | ₩229,811 | ₩231,147 | ₩219,122 | ₩220,458 | -4.07% | 570 |
|---|
| 2026.04.23 | ₩237,828 | ₩243,172 | ₩219,122 | ₩229,811 | -3.37% | 1.7천 |
|---|
| 2026.04.22 | ₩240,500 | ₩253,861 | ₩228,475 | ₩239,164 | -0.56% | 1.2천 |
|---|
| 2026.04.21 | ₩243,172 | ₩252,525 | ₩237,828 | ₩239,164 | -1.65% | 909 |
|---|
| 2026.04.20 | ₩244,508 | ₩259,205 | ₩223,932 | ₩236,491 | -3.28% | 1.8천 |
|---|
| 2026.04.17 | ₩272,566 | ₩280,182 | ₩243,172 | ₩249,853 | -8.33% | 1.8천 |
|---|
| 2026.04.16 | ₩295,280 | ₩305,969 | ₩255,197 | ₩269,894 | -8.60% | 1.8천 |
|---|
| 2026.04.15 | ₩216,450 | ₩296,616 | ₩213,778 | ₩277,911 | +28.40% | 4.8천 |
|---|
| 2026.04.14 | ₩227,139 | ₩227,139 | ₩208,433 | ₩216,450 | -4.71% | 3.6천 |
|---|
| 2026.04.13 | ₩205,761 | ₩225,803 | ₩199,080 | ₩219,122 | +6.49% | 2.1천 |
|---|
| 2026.04.10 | ₩220,458 | ₩223,130 | ₩196,408 | ₩209,769 | -4.85% | 2.5천 |
|---|
| 2026.04.09 | ₩224,466 | ₩228,475 | ₩208,433 | ₩219,122 | -2.38% | 2.7천 |
|---|
| 2026.04.08 | ₩252,525 | ₩253,594 | ₩233,819 | ₩236,491 | -6.35% | 2.2천 |
|---|
| 2026.04.07 | ₩260,541 | ₩268,558 | ₩237,828 | ₩239,164 | -8.21% | 2.6천 |
|---|
| 2026.04.06 | ₩268,558 | ₩328,683 | ₩249,185 | ₩265,886 | -1.00% | 5.6천 |
|---|
| 2026.04.02 | ₩280,583 | ₩303,431 | ₩256,533 | ₩268,558 | -4.29% | 3천 |
|---|
| 2026.04.01 | ₩260,541 | ₩356,741 | ₩259,072 | ₩280,583 | +7.69% | 7.5천 |
|---|
| 2026.03.31 | ₩260,541 | ₩288,466 | ₩216,450 | ₩273,903 | +5.13% | 5.5천 |
|---|
| 2026.03.30 | ₩289,936 | ₩375,447 | ₩247,180 | ₩268,558 | -7.37% | 2만 |
|---|
| 2026.03.27 | ₩187,055 | ₩355,405 | ₩180,375 | ₩293,944 | +57.14% | 12.7만 |
|---|
| 2026.03.26 | ₩185,719 | ₩220,458 | ₩160,333 | ₩197,744 | +6.47% | 1.8만 |
|---|
| 2026.03.25 | ₩149,644 | ₩264,550 | ₩60,259 | ₩236,491 | +58.04% | 60.9만 |
|---|
| 2026.03.24 | ₩204,425 | ₩231,815 | ₩113,837 | ₩133,611 | -34.64% | 8.3천 |
|---|
| 2026.03.23 | ₩233,819 | ₩239,164 | ₩193,736 | ₩200,416 | -14.29% | 2.2천 |
|---|
| 2026.03.20 | ₩260,541 | ₩267,222 | ₩146,972 | ₩267,222 | +2.56% | 7.4천 |
|---|
| 2026.03.19 | ₩267,222 | ₩280,583 | ₩224,600 | ₩248,516 | -7.00% | 1.4천 |
|---|
| 2026.03.18 | ₩292,608 | ₩307,305 | ₩272,566 | ₩281,919 | -3.65% | 746 |
|---|
| 2026.03.17 | ₩317,994 | ₩345,384 | ₩291,272 | ₩292,608 | -7.98% | 710 |
|---|
| 2026.03.16 | ₩334,028 | ₩355,405 | ₩292,608 | ₩316,658 | -5.20% | 986 |
|---|
| 2026.03.13 | ₩355,405 | ₩374,111 | ₩307,305 | ₩330,019 | -7.14% | 950 |
|---|
| 2026.03.12 | ₩347,389 | ₩370,102 | ₩331,355 | ₩336,700 | -3.08% | 968 |
|---|
| 2026.03.11 | ₩392,816 | ₩414,729 | ₩360,750 | ₩360,750 | -8.16% | 701 |
|---|
| 2026.03.10 | ₩442,252 | ₩459,622 | ₩400,833 | ₩408,850 | -7.55% | 430 |
|---|
| 2026.03.09 | ₩424,883 | ₩429,025 | ₩400,833 | ₩416,866 | -1.89% | 179 |
|---|
| 2026.03.06 | ₩481,000 | ₩485,008 | ₩423,547 | ₩438,244 | -8.89% | 219 |
|---|
| 2026.03.05 | ₩452,941 | ₩474,319 | ₩451,605 | ₩464,966 | +2.65% | 160 |
|---|
| 2026.03.04 | ₩472,983 | ₩489,551 | ₩440,916 | ₩450,269 | -4.80% | 306 |
|---|
| 2026.03.03 | ₩451,605 | ₩468,975 | ₩434,236 | ₩454,277 | +0.59% | 156 |
|---|
| 2026.03.02 | ₩478,327 | ₩485,676 | ₩447,597 | ₩470,979 | -1.54% | 275 |
|---|
| 2026.02.27 | ₩495,697 | ₩502,110 | ₩446,261 | ₩493,025 | -0.54% | 177 |
|---|
| 2026.02.26 | ₩431,564 | ₩502,377 | ₩431,564 | ₩501,041 | +16.10% | 540 |
|---|
| 2026.02.25 | ₩408,850 | ₩458,286 | ₩408,850 | ₩447,597 | +9.48% | 243 |
|---|
| 2026.02.24 | ₩396,825 | ₩434,236 | ₩384,132 | ₩426,219 | +7.41% | 182 |
|---|
| 2026.02.23 | ₩414,194 | ₩425,685 | ₩387,472 | ₩397,493 | -4.03% | 223 |
|---|
| 2026.02.20 | ₩384,800 | ₩440,916 | ₩376,783 | ₩418,202 | +8.68% | 400 |
|---|
| 2026.02.19 | ₩422,211 | ₩422,211 | ₩367,430 | ₩386,136 | -8.54% | 565 |
|---|
| 2026.02.18 | ₩360,750 | ₩447,597 | ₩360,750 | ₩427,555 | +18.52% | 1.1천 |
|---|
| 2026.02.17 | ₩394,152 | ₩414,194 | ₩357,142 | ₩396,825 | +0.68% | 243 |
|---|
| 2026.02.13 | ₩347,389 | ₩422,478 | ₩347,389 | ₩392,816 | +13.08% | 467 |
|---|
| 2026.02.12 | ₩383,464 | ₩390,011 | ₩344,716 | ₩347,389 | -9.41% | 627 |
|---|
| 2026.02.11 | ₩403,505 | ₩412,858 | ₩364,758 | ₩395,489 | -1.99% | 721 |
|---|
| 2026.02.10 | ₩446,261 | ₩446,261 | ₩384,800 | ₩404,841 | -9.28% | 828 |
|---|
| 2026.02.09 | ₩505,050 | ₩505,050 | ₩406,845 | ₩419,539 | -16.93% | 1천 |
|---|
| 2026.02.06 | ₩502,377 | ₩529,100 | ₩460,958 | ₩497,033 | -1.06% | 1.1천 |
|---|
| 2026.02.05 | ₩554,486 | ₩554,486 | ₩481,000 | ₩494,361 | -10.84% | 738 |
|---|
| 2026.02.04 | ₩583,880 | ₩638,661 | ₩555,822 | ₩567,847 | -2.75% | 819 |
|---|
| 2026.02.03 | ₩595,905 | ₩606,193 | ₩572,790 | ₩579,872 | -2.69% | 586 |
|---|
| 2026.02.02 | ₩627,972 | ₩631,980 | ₩563,170 | ₩578,536 | -7.87% | 667 |
|---|
| 2026.01.30 | ₩665,383 | ₩677,408 | ₩630,644 | ₩657,366 | -1.20% | 524 |
|---|
| 2026.01.29 | ₩734,861 | ₩734,861 | ₩621,959 | ₩682,084 | -7.18% | 946 |
|---|
| 2026.01.28 | ₩790,977 | ₩801,399 | ₩721,499 | ₩736,197 | -6.93% | 852 |
|---|
| 2026.01.27 | ₩812,355 | ₩828,388 | ₩776,280 | ₩798,994 | -1.64% | 560 |
|---|
| 2026.01.26 | ₩841,749 | ₩841,749 | ₩789,641 | ₩800,330 | -4.92% | 487 |
|---|
| 2026.01.23 | ₩807,010 | ₩855,110 | ₩788,305 | ₩844,422 | +4.64% | 1.3천 |
|---|
| 2026.01.22 | ₩885,841 | ₩956,655 | ₩774,944 | ₩778,952 | -12.07% | 3천 |
|---|
| 2026.01.21 | ₩876,488 | ₩909,891 | ₩835,069 | ₩868,471 | -0.91% | 546 |
|---|
| 2026.01.20 | ₩919,244 | ₩939,285 | ₩832,397 | ₩900,538 | -2.03% | 819 |
|---|
| 2026.01.16 | ₩928,596 | ₩937,949 | ₩911,227 | ₩921,916 | -0.72% | 378 |
|---|
| 2026.01.15 | ₩929,933 | ₩950,241 | ₩884,505 | ₩948,638 | +2.01% | 489 |
|---|
| 2026.01.14 | ₩928,596 | ₩949,974 | ₩908,555 | ₩939,285 | +1.15% | 518 |
|---|
| 2026.01.13 | ₩924,588 | ₩980,705 | ₩897,866 | ₩927,260 | +0.29% | 626 |
|---|
| 2026.01.12 | ₩987,385 | ₩1,004,888 | ₩904,546 | ₩921,916 | -6.63% | 1.3천 |
|---|
| 2026.01.09 | ₩1,103,627 | ₩1,147,718 | ₩891,185 | ₩987,385 | -10.53% | 1.9천 |
|---|
| 2026.01.08 | ₩978,033 | ₩1,143,710 | ₩923,252 | ₩1,103,627 | +12.84% | 2.4천 |
|---|
| 2026.01.07 | ₩1,111,644 | ₩1,215,860 | ₩944,630 | ₩955,319 | -14.06% | 2천 |
|---|
| 2026.01.06 | ₩1,067,552 | ₩1,957,401 | ₩1,049,514 | ₩1,233,230 | +15.52% | 1.8만 |
|---|
| 2026.01.05 | ₩917,908 | ₩1,088,930 | ₩908,555 | ₩1,052,855 | +14.70% | 692 |
|---|
| 2026.01.02 | ₩821,708 | ₩947,302 | ₩821,708 | ₩905,883 | +10.24% | 374 |
|---|
| 2025.12.31 | ₩815,027 | ₩851,369 | ₩803,002 | ₩805,674 | -1.15% | 243 |
|---|
| 2025.12.30 | ₩841,749 | ₩856,447 | ₩829,724 | ₩829,724 | -1.43% | 131 |
|---|
| 2025.12.29 | ₩891,185 | ₩908,555 | ₩835,069 | ₩836,405 | -6.15% | 252 |
|---|
| 2025.12.26 | ₩912,563 | ₩927,260 | ₩880,496 | ₩888,513 | -2.64% | 241 |
|---|
| 2025.12.24 | ₩904,546 | ₩927,260 | ₩867,135 | ₩919,244 | +1.62% | 230 |
|---|
| 2025.12.23 | ₩959,327 | ₩963,870 | ₩909,891 | ₩911,227 | -5.01% | 324 |
|---|
| 2025.12.22 | ₩1,060,871 | ₩1,060,871 | ₩956,655 | ₩957,991 | -9.70% | 582 |
|---|
| 2025.12.19 | ₩908,555 | ₩1,070,224 | ₩845,090 | ₩1,070,224 | +17.79% | 1.4천 |
|---|
| 2025.12.18 | ₩907,219 | ₩925,924 | ₩881,833 | ₩891,185 | -1.77% | 311 |
|---|
| 2025.12.17 | ₩893,858 | ₩933,540 | ₩888,513 | ₩888,513 | -0.60% | 183 |
|---|
| 2025.12.16 | ₩913,899 | ₩931,269 | ₩875,152 | ₩899,202 | -1.61% | 263 |
|---|
| 2025.12.15 | ₩960,663 | ₩960,663 | ₩887,578 | ₩921,916 | -4.03% | 429 |
|---|
| 2025.12.12 | ₩988,721 | ₩1,005,423 | ₩941,958 | ₩970,016 | -1.89% | 214 |
|---|
| 2025.12.11 | ₩1,060,871 | ₩1,060,871 | ₩951,310 | ₩964,671 | -9.07% | 524 |
|---|
| 2025.12.10 | ₩1,076,905 | ₩1,113,514 | ₩1,038,157 | ₩1,068,888 | -0.74% | 221 |
|---|
| 2025.12.09 | ₩1,134,357 | ₩1,162,416 | ₩1,032,813 | ₩1,036,821 | -8.60% | 840 |
|---|
| 2025.12.08 | ₩1,022,124 | ₩1,242,582 | ₩1,022,124 | ₩1,150,391 | +12.55% | 2천 |
|---|
| 2025.12.05 | ₩939,285 | ₩1,014,107 | ₩938,216 | ₩963,335 | +2.56% | 603 |
|---|
| 2025.12.04 | ₩951,310 | ₩985,648 | ₩923,252 | ₩936,613 | -1.54% | 473 |
|---|
| 2025.12.03 | ₩881,833 | ₩1,040,830 | ₩881,833 | ₩947,302 | +7.42% | 661 |
|---|
| 2025.12.02 | ₩921,916 | ₩939,285 | ₩801,666 | ₩920,580 | -0.14% | 1.5천 |
|---|
| 2025.12.01 | ₩1,068,888 | ₩1,118,725 | ₩883,570 | ₩908,555 | -15.00% | 2.2천 |
|---|
| 2025.11.28 | ₩956,655 | ₩1,620,167 | ₩956,655 | ₩1,133,021 | +18.44% | 1.4만 |
|---|
| 2025.11.26 | ₩935,277 | ₩980,705 | ₩844,422 | ₩907,219 | -3.00% | 916 |
|---|
| 2025.11.25 | ₩913,899 | ₩990,726 | ₩774,944 | ₩920,580 | +0.73% | 911 |
|---|
| 2025.11.24 | ₩1,100,955 | ₩1,157,071 | ₩924,588 | ₩953,983 | -13.35% | 1.1천 |
|---|
| 2025.11.21 | ₩1,263,960 | ₩1,368,177 | ₩1,080,913 | ₩1,122,332 | -11.21% | 516 |
|---|
| 2025.11.20 | ₩1,483,082 | ₩1,525,838 | ₩1,233,230 | ₩1,265,296 | -14.68% | 693 |
|---|
| 2025.11.19 | ₩1,634,063 | ₩1,696,860 | ₩1,465,045 | ₩1,465,713 | -10.30% | 403 |
|---|
| 2025.11.18 | ₩1,667,465 | ₩1,734,271 | ₩1,621,369 | ₩1,732,935 | +3.93% | 207 |
|---|
| 2025.11.17 | ₩1,883,915 | ₩1,990,804 | ₩1,736,943 | ₩1,752,976 | -6.95% | 205 |
|---|
| 2025.11.14 | ₩1,950,721 | ₩2,003,096 | ₩1,875,898 | ₩1,925,335 | -1.30% | 238 |
|---|
| 2025.11.13 | ₩2,168,507 | ₩2,187,212 | ₩1,997,484 | ₩1,997,484 | -7.89% | 182 |
|---|
| 2025.11.12 | ₩2,235,312 | ₩2,249,341 | ₩2,179,195 | ₩2,184,540 | -2.27% | 140 |
|---|
| 2025.11.11 | ₩2,244,665 | ₩2,274,059 | ₩2,183,872 | ₩2,201,909 | -1.90% | 226 |
|---|
| 2025.11.10 | ₩2,366,251 | ₩2,489,975 | ₩2,204,582 | ₩2,244,665 | -5.14% | 255 |
|---|
| 2025.11.07 | ₩2,099,029 | ₩2,604,078 | ₩2,099,029 | ₩2,324,831 | +10.76% | 1천 |
|---|
| 2025.11.06 | ₩2,139,112 | ₩2,236,648 | ₩2,125,751 | ₩2,125,751 | -0.62% | 524 |
|---|
| 2025.11.05 | ₩2,237,984 | ₩2,301,583 | ₩2,147,262 | ₩2,172,515 | -2.93% | 352 |
|---|
| 2025.11.04 | ₩2,099,029 | ₩2,326,168 | ₩2,087,004 | ₩2,243,329 | +6.87% | 444 |
|---|
| 2025.11.03 | ₩2,509,215 | ₩2,509,215 | ₩2,179,062 | ₩2,212,598 | -11.82% | 706 |
|---|
| 2025.10.31 | ₩2,493,181 | ₩2,612,095 | ₩2,431,720 | ₩2,469,131 | -0.96% | 686 |
|---|
| 2025.10.30 | ₩2,729,673 | ₩2,855,000 | ₩2,445,081 | ₩2,499,862 | -8.42% | 813 |
|---|
| 2025.10.29 | ₩2,939,442 | ₩2,972,845 | ₩2,755,727 | ₩2,771,092 | -5.73% | 419 |
|---|
| 2025.10.28 | ₩3,036,978 | ₩3,066,372 | ₩2,940,778 | ₩2,979,525 | -1.89% | 269 |
|---|
| 2025.10.27 | ₩3,118,481 | ₩3,126,497 | ₩3,036,978 | ₩3,050,339 | -2.19% | 439 |
|---|
| 2025.10.24 | ₩3,189,295 | ₩3,193,303 | ₩3,085,078 | ₩3,109,128 | -2.51% | 144 |
|---|
| 2025.10.23 | ₩3,073,053 | ₩3,179,407 | ₩3,039,650 | ₩3,131,174 | +1.89% | 473 |
|---|
| 2025.10.22 | ₩3,208,000 | ₩3,282,421 | ₩3,008,920 | ₩3,077,061 | -4.08% | 417 |
|---|
| 2025.10.21 | ₩3,248,083 | ₩3,386,104 | ₩3,225,370 | ₩3,314,889 | +2.06% | 268 |
|---|
| 2025.10.20 | ₩3,300,192 | ₩3,405,744 | ₩3,186,622 | ₩3,345,619 | +1.38% | 241 |
|---|
| 2025.10.17 | ₩2,990,214 | ₩3,357,644 | ₩2,990,214 | ₩3,357,644 | +12.29% | 616 |
|---|
| 2025.10.16 | ₩3,273,469 | ₩3,273,469 | ₩3,026,423 | ₩3,091,759 | -5.55% | 327 |
|---|
| 2025.10.15 | ₩3,262,781 | ₩3,302,864 | ₩3,089,888 | ₩3,181,278 | -2.50% | 682 |
|---|
| 2025.10.14 | ₩3,099,775 | ₩3,284,158 | ₩2,994,223 | ₩3,208,000 | +3.49% | 1천 |
|---|
| 2025.10.13 | ₩3,134,514 | ₩3,253,428 | ₩2,998,231 | ₩3,183,950 | +1.58% | 558 |
|---|
| 2025.10.10 | ₩3,249,420 | ₩3,273,469 | ₩3,044,995 | ₩3,044,995 | -6.29% | 590 |
|---|