시장 데이터를 불러오는 중
전체 종목
NextNRG, Inc. - Common Stock 과거 주가
NextNRG, Inc. - Common Stock · NXXT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextNRG, Inc. - Common Stock · NXXT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩832 | ₩861 | ₩801 | ₩860 | +3.37% | 13.7만 |
| 2026.10.08 | ₩815 | ₩828 | ₩796 | ₩827 | +1.48% | 29.2만 |
| 2026.10.07 | ₩864 | ₩864 | ₩775 | ₩799 | -7.57% | 36.8만 |
| 2026.10.06 | ₩889 | ₩891 | ₩851 | ₩872 | -1.95% | 27.8만 |
| 2026.10.05 | ₩963 | ₩971 | ₩887 | ₩893 | -7.21% | 24.9만 |
| 2026.10.02 | ₩990 | ₩1,036 | ₩961 | ₩982 | -0.81% | 15.2만 |
| 2026.10.01 | ₩1,118 | ₩1,130 | ₩948 | ₩990 | -11.47% | 39.6만 |
| 2026.09.30 | ₩1,134 | ₩1,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,124 |
| -0.82% |
| 16.5만 |
| 2026.09.29 | ₩1,175 | ₩1,188 | ₩1,122 | ₩1,151 | -2.05% | 17.2만 |
|---|
| 2026.09.28 | ₩1,176 | ₩1,198 | ₩1,122 | ₩1,178 | +0.11% | 20.5만 |
|---|
| 2026.09.25 | ₩1,156 | ₩1,190 | ₩1,122 | ₩1,136 | -1.73% | 15.8만 |
|---|
| 2026.09.24 | ₩1,229 | ₩1,269 | ₩1,148 | ₩1,171 | -4.67% | 22만 |
|---|
| 2026.09.23 | ₩1,192 | ₩1,311 | ₩1,192 | ₩1,213 | +1.68% | 43.3만 |
|---|
| 2026.09.22 | ₩1,197 | ₩1,199 | ₩1,138 | ₩1,151 | -3.79% | 18.4만 |
|---|
| 2026.09.21 | ₩1,282 | ₩1,295 | ₩1,090 | ₩1,206 | -5.94% | 69.9만 |
|---|
| 2026.09.18 | ₩1,629 | ₩1,643 | ₩1,522 | ₩1,522 | -6.56% | 36.9만 |
|---|
| 2026.09.17 | ₩1,522 | ₩1,669 | ₩1,509 | ₩1,549 | +1.75% | 27만 |
|---|
| 2026.09.16 | ₩1,482 | ₩1,616 | ₩1,402 | ₩1,522 | +2.70% | 34.2만 |
|---|
| 2026.09.15 | ₩1,870 | ₩1,930 | ₩1,496 | ₩1,509 | -19.29% | 65.3만 |
|---|
| 2026.09.14 | ₩1,963 | ₩2,003 | ₩1,789 | ₩1,856 | -5.44% | 36.9만 |
|---|
| 2026.09.11 | ₩206 | ₩214 | ₩190 | ₩195 | -5.19% | 346.1만 |
|---|
| 2026.09.10 | ₩243 | ₩248 | ₩202 | ₩204 | -15.93% | 600.4만 |
|---|
| 2026.09.09 | ₩280 | ₩280 | ₩252 | ₩258 | -8.10% | 243.2만 |
|---|
| 2026.09.08 | ₩295 | ₩296 | ₩278 | ₩278 | -5.88% | 95.2만 |
|---|
| 2026.09.04 | ₩296 | ₩303 | ₩284 | ₩295 | -0.45% | 123.4만 |
|---|
| 2026.09.03 | ₩280 | ₩302 | ₩275 | ₩288 | +2.86% | 149.4만 |
|---|
| 2026.09.02 | ₩284 | ₩300 | ₩275 | ₩275 | -3.29% | 149.1만 |
|---|
| 2026.09.01 | ₩296 | ₩306 | ₩286 | ₩294 | -0.90% | 102.9만 |
|---|
| 2026.08.31 | ₩320 | ₩324 | ₩298 | ₩307 | -4.17% | 172.6만 |
|---|
| 2026.08.28 | ₩320 | ₩323 | ₩303 | ₩308 | -3.75% | 90만 |
|---|
| 2026.08.27 | ₩322 | ₩327 | ₩310 | ₩315 | -2.07% | 126.8만 |
|---|
| 2026.08.26 | ₩327 | ₩343 | ₩307 | ₩318 | -2.86% | 391.3만 |
|---|
| 2026.08.25 | ₩300 | ₩311 | ₩296 | ₩304 | +1.33% | 109만 |
|---|
| 2026.08.24 | ₩310 | ₩311 | ₩291 | ₩295 | -4.74% | 108.9만 |
|---|
| 2026.08.21 | ₩307 | ₩319 | ₩304 | ₩311 | +1.30% | 146.9만 |
|---|
| 2026.08.20 | ₩294 | ₩310 | ₩291 | ₩303 | +3.18% | 153.4만 |
|---|
| 2026.08.19 | ₩314 | ₩327 | ₩291 | ₩296 | -5.53% | 267.9만 |
|---|
| 2026.08.18 | ₩335 | ₩338 | ₩307 | ₩318 | -5.18% | 282.1만 |
|---|
| 2026.08.17 | ₩358 | ₩358 | ₩334 | ₩337 | -5.97% | 206만 |
|---|
| 2026.08.14 | ₩401 | ₩415 | ₩347 | ₩357 | -11.00% | 726.5만 |
|---|
| 2026.08.13 | ₩394 | ₩439 | ₩378 | ₩430 | +9.15% | 1358.8만 |
|---|
| 2026.08.12 | ₩371 | ₩389 | ₩357 | ₩373 | +0.36% | 233.6만 |
|---|
| 2026.08.11 | ₩3,672 | ₩3,779 | ₩3,525 | ₩3,739 | +1.82% | 23.4만 |
|---|
| 2026.08.10 | ₩394 | ₩401 | ₩354 | ₩357 | -9.49% | 221.9만 |
|---|
| 2026.08.07 | ₩3,565 | ₩4,006 | ₩3,565 | ₩3,873 | +8.61% | 24.2만 |
|---|
| 2026.08.06 | ₩361 | ₩371 | ₩349 | ₩359 | -0.37% | 105.5만 |
|---|
| 2026.08.05 | ₩393 | ₩406 | ₩361 | ₩374 | -4.76% | 160만 |
|---|
| 2026.08.04 | ₩3,632 | ₩4,019 | ₩3,472 | ₩3,926 | +8.09% | 27.6만 |
|---|
| 2026.08.03 | ₩351 | ₩381 | ₩349 | ₩359 | +2.28% | 203.2만 |
|---|
| 2026.07.31 | ₩373 | ₩382 | ₩338 | ₩362 | -2.87% | 130만 |
|---|
| 2026.07.30 | ₩361 | ₩373 | ₩329 | ₩357 | -1.11% | 286.7만 |
|---|
| 2026.07.29 | ₩3,966 | ₩4,113 | ₩3,472 | ₩3,539 | -10.77% | 21.5만 |
|---|
| 2026.07.28 | ₩398 | ₩414 | ₩381 | ₩399 | +0.34% | 123.2만 |
|---|
| 2026.07.27 | ₩434 | ₩438 | ₩381 | ₩414 | -4.62% | 202.3만 |
|---|
| 2026.07.24 | ₩461 | ₩461 | ₩421 | ₩429 | -6.96% | 210.2만 |
|---|
| 2026.07.23 | ₩493 | ₩495 | ₩441 | ₩458 | -7.05% | 338.2만 |
|---|
| 2026.07.22 | ₩462 | ₩557 | ₩430 | ₩474 | +2.60% | 749.7만 |
|---|
| 2026.07.21 | ₩367 | ₩491 | ₩346 | ₩467 | +27.27% | 1996.1만 |
|---|
| 2026.07.20 | ₩415 | ₩427 | ₩349 | ₩371 | -10.61% | 4945.3만 |
|---|
| 2026.07.17 | ₩320 | ₩401 | ₩271 | ₩374 | +16.67% | 4613.5만 |
|---|
| 2026.07.16 | ₩381 | ₩383 | ₩326 | ₩327 | -14.04% | 334.5만 |
|---|
| 2026.07.15 | ₩398 | ₩401 | ₩375 | ₩387 | -2.68% | 157.3만 |
|---|
| 2026.07.14 | ₩434 | ₩439 | ₩377 | ₩387 | -10.77% | 252.4만 |
|---|
| 2026.07.13 | ₩422 | ₩426 | ₩382 | ₩399 | -5.38% | 235.6만 |
|---|
| 2026.07.10 | ₩441 | ₩441 | ₩418 | ₩422 | -4.24% | 159.9만 |
|---|
| 2026.07.09 | ₩447 | ₩454 | ₩427 | ₩439 | -1.79% | 96.8만 |
|---|
| 2026.07.08 | ₩455 | ₩465 | ₩430 | ₩443 | -2.64% | 166.3만 |
|---|
| 2026.07.07 | ₩478 | ₩494 | ₩454 | ₩475 | -0.56% | 164.1만 |
|---|
| 2026.07.06 | ₩489 | ₩505 | ₩471 | ₩505 | +3.28% | 206.2만 |
|---|
| 2026.07.02 | ₩483 | ₩502 | ₩454 | ₩477 | -1.38% | 169.7만 |
|---|
| 2026.07.01 | ₩473 | ₩497 | ₩447 | ₩497 | +5.08% | 345.3만 |
|---|
| 2026.06.30 | ₩458 | ₩510 | ₩451 | ₩467 | +2.04% | 308.8만 |
|---|
| 2026.06.29 | ₩461 | ₩469 | ₩430 | ₩443 | -3.77% | 231.1만 |
|---|
| 2026.06.26 | ₩507 | ₩529 | ₩454 | ₩454 | -10.53% | 563.1만 |
|---|
| 2026.06.25 | ₩561 | ₩570 | ₩494 | ₩527 | -5.95% | 481.3만 |
|---|
| 2026.06.24 | ₩588 | ₩708 | ₩535 | ₩549 | -6.59% | 577.4만 |
|---|
| 2026.06.23 | ₩614 | ₩614 | ₩576 | ₩576 | -6.30% | 240만 |
|---|
| 2026.06.22 | ₩694 | ₩717 | ₩641 | ₩642 | -7.50% | 412.6만 |
|---|
| 2026.06.18 | ₩600 | ₩685 | ₩525 | ₩662 | +10.47% | 654.4만 |
|---|
| 2026.06.17 | ₩549 | ₩628 | ₩525 | ₩572 | +4.14% | 618.4만 |
|---|
| 2026.06.16 | ₩514 | ₩566 | ₩491 | ₩523 | +1.82% | 460.3만 |
|---|
| 2026.06.15 | ₩588 | ₩633 | ₩515 | ₩515 | -12.27% | 488.1만 |
|---|
| 2026.06.12 | ₩640 | ₩641 | ₩570 | ₩581 | -9.19% | 329만 |
|---|
| 2026.06.11 | ₩634 | ₩666 | ₩614 | ₩626 | -1.26% | 234.3만 |
|---|
| 2026.06.10 | ₩677 | ₩700 | ₩608 | ₩618 | -8.68% | 328.5만 |
|---|
| 2026.06.09 | ₩777 | ₩797 | ₩656 | ₩661 | -14.95% | 442.4만 |
|---|
| 2026.06.08 | ₩881 | ₩901 | ₩785 | ₩788 | -10.61% | 605.4만 |
|---|
| 2026.06.05 | ₩939 | ₩939 | ₩761 | ₩781 | -16.79% | 496.1만 |
|---|
| 2026.06.04 | ₩748 | ₩975 | ₩748 | ₩921 | +23.21% | 1045.5만 |
|---|
| 2026.06.03 | ₩828 | ₩829 | ₩724 | ₩749 | -9.52% | 360.2만 |
|---|
| 2026.06.02 | ₩800 | ₩933 | ₩789 | ₩804 | +0.50% | 529.9만 |
|---|
| 2026.06.01 | ₩824 | ₩851 | ₩775 | ₩801 | -2.76% | 513.3만 |
|---|
| 2026.05.29 | ₩961 | ₩986 | ₩859 | ₩859 | -10.69% | 547.5만 |
|---|
| 2026.05.28 | ₩1,002 | ₩1,042 | ₩904 | ₩956 | -4.53% | 732.1만 |
|---|
| 2026.05.27 | ₩1,031 | ₩1,108 | ₩976 | ₩1,004 | -2.59% | 742.2만 |
|---|
| 2026.05.26 | ₩1,362 | ₩1,362 | ₩1,076 | ₩1,087 | -20.20% | 3544.6만 |
|---|
| 2026.05.22 | ₩923 | ₩1,282 | ₩923 | ₩1,150 | +24.60% | 4859.8만 |
|---|
| 2026.05.21 | ₩948 | ₩1,028 | ₩819 | ₩935 | -1.41% | 2938.1만 |
|---|
| 2026.05.20 | ₩988 | ₩1,416 | ₩868 | ₩899 | -9.05% | 1.2억 |
|---|
| 2026.05.19 | ₩548 | ₩1,456 | ₩521 | ₩1,095 | +100.00% | 4억 |
|---|
| 2026.05.18 | ₩721 | ₩757 | ₩526 | ₩548 | -24.07% | 2억 |
|---|
| 2026.05.15 | ₩401 | ₩401 | ₩374 | ₩374 | -6.67% | 5158.3만 |
|---|
| 2026.05.14 | ₩395 | ₩402 | ₩367 | ₩398 | +0.68% | 161.4만 |
|---|
| 2026.05.13 | ₩411 | ₩419 | ₩391 | ₩394 | -4.22% | 184.5만 |
|---|
| 2026.05.12 | ₩441 | ₩453 | ₩414 | ₩414 | -6.06% | 175.6만 |
|---|
| 2026.05.11 | ₩454 | ₩474 | ₩442 | ₩442 | -2.65% | 139.1만 |
|---|
| 2026.05.08 | ₩475 | ₩481 | ₩450 | ₩457 | -3.93% | 99.4만 |
|---|
| 2026.05.07 | ₩469 | ₩499 | ₩467 | ₩470 | +0.28% | 141.6만 |
|---|
| 2026.05.06 | ₩469 | ₩489 | ₩447 | ₩467 | -0.28% | 151.7만 |
|---|
| 2026.05.05 | ₩469 | ₩491 | ₩445 | ₩462 | -1.42% | 292.7만 |
|---|
| 2026.05.04 | ₩489 | ₩526 | ₩465 | ₩466 | -4.64% | 262.9만 |
|---|
| 2026.05.01 | ₩515 | ₩533 | ₩501 | ₩507 | -1.55% | 159.1만 |
|---|
| 2026.04.30 | ₩494 | ₩515 | ₩469 | ₩494 | 0.00% | 313.1만 |
|---|
| 2026.04.29 | ₩525 | ₩527 | ₩481 | ₩485 | -7.63% | 230.8만 |
|---|
| 2026.04.28 | ₩586 | ₩601 | ₩515 | ₩521 | -11.16% | 327.8만 |
|---|
| 2026.04.27 | ₩584 | ₩628 | ₩561 | ₩574 | -1.60% | 307.8만 |
|---|
| 2026.04.24 | ₩521 | ₩630 | ₩515 | ₩584 | +12.05% | 521.2만 |
|---|
| 2026.04.23 | ₩538 | ₩538 | ₩483 | ₩505 | -6.20% | 164.3만 |
|---|
| 2026.04.22 | ₩490 | ₩586 | ₩471 | ₩538 | +9.81% | 460.2만 |
|---|
| 2026.04.21 | ₩478 | ₩487 | ₩447 | ₩465 | -2.79% | 220.6만 |
|---|
| 2026.04.20 | ₩521 | ₩530 | ₩467 | ₩477 | -8.46% | 280.2만 |
|---|
| 2026.04.17 | ₩554 | ₩574 | ₩485 | ₩515 | -6.99% | 295.5만 |
|---|
| 2026.04.16 | ₩614 | ₩614 | ₩507 | ₩531 | -13.48% | 553.3만 |
|---|
| 2026.04.15 | ₩586 | ₩708 | ₩572 | ₩664 | +13.21% | 1927.3만 |
|---|
| 2026.04.14 | ₩509 | ₩588 | ₩494 | ₩556 | +9.19% | 1397.4만 |
|---|
| 2026.04.13 | ₩434 | ₩501 | ₩433 | ₩494 | +13.85% | 213.9만 |
|---|
| 2026.04.10 | ₩501 | ₩503 | ₩427 | ₩431 | -13.87% | 175.6만 |
|---|
| 2026.04.09 | ₩529 | ₩534 | ₩487 | ₩489 | -7.58% | 66.1만 |
|---|
| 2026.04.08 | ₩535 | ₩561 | ₩521 | ₩527 | -1.50% | 80.4만 |
|---|
| 2026.04.07 | ₩539 | ₩548 | ₩513 | ₩533 | -1.24% | 106.9만 |
|---|
| 2026.04.06 | ₩534 | ₩549 | ₩526 | ₩538 | +0.75% | 102.1만 |
|---|
| 2026.04.02 | ₩514 | ₩543 | ₩501 | ₩527 | +2.60% | 67.7만 |
|---|
| 2026.04.01 | ₩521 | ₩534 | ₩497 | ₩529 | +1.54% | 103.2만 |
|---|
| 2026.03.31 | ₩535 | ₩549 | ₩514 | ₩534 | -0.25% | 120.9만 |
|---|
| 2026.03.30 | ₩588 | ₩608 | ₩509 | ₩535 | -8.86% | 191.6만 |
|---|
| 2026.03.27 | ₩590 | ₩649 | ₩553 | ₩558 | -5.43% | 335.1만 |
|---|
| 2026.03.26 | ₩534 | ₩610 | ₩509 | ₩558 | +4.50% | 302.3만 |
|---|
| 2026.03.25 | ₩495 | ₩523 | ₩467 | ₩523 | +5.66% | 167.2만 |
|---|
| 2026.03.24 | ₩534 | ₩572 | ₩483 | ₩499 | -6.50% | 186.5만 |
|---|
| 2026.03.23 | ₩561 | ₩572 | ₩507 | ₩517 | -7.86% | 263만 |
|---|
| 2026.03.20 | ₩588 | ₩733 | ₩574 | ₩598 | +1.82% | 804.7만 |
|---|
| 2026.03.19 | ₩601 | ₩601 | ₩548 | ₩582 | -3.11% | 90.9만 |
|---|
| 2026.03.18 | ₩672 | ₩672 | ₩574 | ₩601 | -10.54% | 158.8만 |
|---|
| 2026.03.17 | ₩654 | ₩670 | ₩646 | ₩660 | +0.82% | 53.3만 |
|---|
| 2026.03.16 | ₩694 | ₩708 | ₩650 | ₩666 | -4.04% | 81.3만 |
|---|
| 2026.03.13 | ₩706 | ₩706 | ₩637 | ₩694 | -1.70% | 144.2만 |
|---|
| 2026.03.12 | ₩669 | ₩722 | ₩668 | ₩693 | +3.59% | 168.3만 |
|---|
| 2026.03.11 | ₩704 | ₩714 | ₩665 | ₩689 | -2.09% | 109만 |
|---|
| 2026.03.10 | ₩757 | ₩768 | ₩685 | ₩709 | -6.35% | 88.8만 |
|---|
| 2026.03.09 | ₩764 | ₩813 | ₩722 | ₩748 | -2.10% | 119.1만 |
|---|
| 2026.03.06 | ₩788 | ₩801 | ₩741 | ₩757 | -3.90% | 81.1만 |
|---|
| 2026.03.05 | ₩775 | ₩868 | ₩768 | ₩793 | +2.41% | 112.2만 |
|---|
| 2026.03.04 | ₩801 | ₩807 | ₩746 | ₩787 | -1.83% | 145.8만 |
|---|
| 2026.03.03 | ₩895 | ₩913 | ₩788 | ₩788 | -11.94% | 161.7만 |
|---|
| 2026.03.02 | ₩941 | ₩941 | ₩845 | ₩847 | -10.07% | 102.8만 |
|---|
| 2026.02.27 | ₩848 | ₩887 | ₩813 | ₩880 | +3.78% | 121.9만 |
|---|
| 2026.02.26 | ₩877 | ₩881 | ₩788 | ₩851 | -3.04% | 98.6만 |
|---|
| 2026.02.25 | ₩749 | ₩843 | ₩712 | ₩841 | +12.30% | 243.6만 |
|---|
| 2026.02.24 | ₩788 | ₩788 | ₩630 | ₩760 | -3.56% | 246.2만 |
|---|
| 2026.02.23 | ₩871 | ₩885 | ₩761 | ₩780 | -10.43% | 152.2만 |
|---|
| 2026.02.20 | ₩895 | ₩935 | ₩883 | ₩896 | +0.15% | 75.4만 |
|---|
| 2026.02.19 | ₩948 | ₩951 | ₩855 | ₩904 | -4.65% | 128.6만 |
|---|
| 2026.02.18 | ₩975 | ₩1,055 | ₩951 | ₩951 | -2.47% | 121.1만 |
|---|
| 2026.02.17 | ₩1,074 | ₩1,080 | ₩948 | ₩975 | -9.20% | 153.4만 |
|---|
| 2026.02.13 | ₩1,068 | ₩1,106 | ₩1,048 | ₩1,059 | -0.88% | 85.3만 |
|---|
| 2026.02.12 | ₩1,071 | ₩1,174 | ₩1,042 | ₩1,048 | -2.12% | 129만 |
|---|
| 2026.02.11 | ₩1,229 | ₩1,229 | ₩1,082 | ₩1,175 | -4.35% | 128.4만 |
|---|
| 2026.02.10 | ₩1,243 | ₩1,295 | ₩1,188 | ₩1,202 | -3.33% | 88.3만 |
|---|
| 2026.02.09 | ₩1,269 | ₩1,307 | ₩1,162 | ₩1,207 | -4.84% | 167.5만 |
|---|
| 2026.02.06 | ₩1,229 | ₩1,322 | ₩1,202 | ₩1,303 | +6.09% | 119.1만 |
|---|
| 2026.02.05 | ₩1,335 | ₩1,335 | ₩1,190 | ₩1,213 | -9.20% | 144만 |
|---|
| 2026.02.04 | ₩1,275 | ₩1,342 | ₩1,175 | ₩1,322 | +3.66% | 188.7만 |
|---|
| 2026.02.03 | ₩1,188 | ₩1,375 | ₩1,155 | ₩1,253 | +5.39% | 262.4만 |
|---|
| 2026.02.02 | ₩1,222 | ₩1,229 | ₩1,016 | ₩1,131 | -7.43% | 311.2만 |
|---|
| 2026.01.30 | ₩1,349 | ₩1,362 | ₩1,215 | ₩1,242 | -7.92% | 134.6만 |
|---|
| 2026.01.29 | ₩1,335 | ₩1,375 | ₩1,235 | ₩1,375 | +3.00% | 178.7만 |
|---|
| 2026.01.28 | ₩1,362 | ₩1,402 | ₩1,295 | ₩1,334 | -2.06% | 143.8만 |
|---|
| 2026.01.27 | ₩1,389 | ₩1,402 | ₩1,242 | ₩1,349 | -2.88% | 341.2만 |
|---|
| 2026.01.26 | ₩1,482 | ₩1,496 | ₩1,349 | ₩1,375 | -7.21% | 235.6만 |
|---|
| 2026.01.23 | ₩1,562 | ₩1,576 | ₩1,416 | ₩1,482 | -5.13% | 264만 |
|---|
| 2026.01.22 | ₩1,482 | ₩1,549 | ₩1,469 | ₩1,496 | +0.90% | 149.4만 |
|---|
| 2026.01.21 | ₩1,496 | ₩1,562 | ₩1,432 | ₩1,482 | -0.89% | 148.9만 |
|---|
| 2026.01.20 | ₩1,442 | ₩1,469 | ₩1,389 | ₩1,442 | 0.00% | 183만 |
|---|
| 2026.01.16 | ₩1,522 | ₩1,549 | ₩1,456 | ₩1,482 | -2.63% | 154.9만 |
|---|
| 2026.01.15 | ₩1,536 | ₩1,576 | ₩1,496 | ₩1,509 | -1.74% | 134.7만 |
|---|
| 2026.01.14 | ₩1,536 | ₩1,629 | ₩1,509 | ₩1,536 | 0.00% | 129만 |
|---|
| 2026.01.13 | ₩1,709 | ₩1,709 | ₩1,536 | ₩1,562 | -8.59% | 192.5만 |
|---|
| 2026.01.12 | ₩1,656 | ₩1,736 | ₩1,569 | ₩1,696 | +2.42% | 266.7만 |
|---|
| 2026.01.09 | ₩1,496 | ₩1,626 | ₩1,429 | ₩1,576 | +5.36% | 220만 |
|---|
| 2026.01.08 | ₩1,522 | ₩1,536 | ₩1,429 | ₩1,496 | -1.75% | 166.2만 |
|---|
| 2026.01.07 | ₩1,683 | ₩1,683 | ₩1,522 | ₩1,522 | -9.52% | 156.5만 |
|---|
| 2026.01.06 | ₩1,656 | ₩1,676 | ₩1,562 | ₩1,669 | +0.81% | 184.6만 |
|---|
| 2026.01.05 | ₩1,736 | ₩1,776 | ₩1,616 | ₩1,656 | -4.62% | 228.7만 |
|---|
| 2026.01.02 | ₩1,936 | ₩1,975 | ₩1,776 | ₩1,789 | -7.59% | 255.2만 |
|---|
| 2025.12.31 | ₩1,896 | ₩2,123 | ₩1,870 | ₩1,936 | +2.11% | 222.1만 |
|---|
| 2025.12.30 | ₩2,043 | ₩2,110 | ₩1,883 | ₩1,896 | -7.19% | 177.4만 |
|---|
| 2025.12.29 | ₩2,137 | ₩2,177 | ₩1,843 | ₩1,923 | -10.00% | 221.6만 |
|---|
| 2025.12.26 | ₩2,511 | ₩2,512 | ₩2,097 | ₩2,110 | -15.96% | 220.5만 |
|---|
| 2025.12.24 | ₩2,377 | ₩2,564 | ₩2,270 | ₩2,524 | +6.18% | 309.9만 |
|---|
| 2025.12.23 | ₩1,976 | ₩2,230 | ₩1,943 | ₩2,203 | +11.49% | 231.8만 |
|---|
| 2025.12.22 | ₩1,990 | ₩2,070 | ₩1,936 | ₩1,963 | -1.34% | 110.3만 |
|---|
| 2025.12.19 | ₩1,689 | ₩2,056 | ₩1,683 | ₩1,963 | +16.21% | 352만 |
|---|
| 2025.12.18 | ₩1,883 | ₩1,923 | ₩1,696 | ₩1,709 | -9.22% | 193만 |
|---|
| 2025.12.17 | ₩1,963 | ₩2,110 | ₩1,803 | ₩1,870 | -4.76% | 118.8만 |
|---|
| 2025.12.16 | ₩2,097 | ₩2,137 | ₩1,856 | ₩1,923 | -8.28% | 197만 |
|---|
| 2025.12.15 | ₩2,310 | ₩2,404 | ₩2,097 | ₩2,150 | -6.94% | 185.1만 |
|---|
| 2025.12.12 | ₩2,404 | ₩2,497 | ₩2,219 | ₩2,310 | -3.89% | 125.9만 |
|---|
| 2025.12.11 | ₩2,270 | ₩2,691 | ₩2,110 | ₩2,337 | +2.94% | 540.7만 |
|---|
| 2025.12.10 | ₩1,870 | ₩2,283 | ₩1,736 | ₩2,257 | +20.71% | 441.1만 |
|---|
| 2025.12.09 | ₩1,629 | ₩1,856 | ₩1,576 | ₩1,829 | +12.30% | 381.9만 |
|---|
| 2025.12.08 | ₩1,709 | ₩1,723 | ₩1,569 | ₩1,576 | -7.81% | 113.9만 |
|---|
| 2025.12.05 | ₩1,643 | ₩1,736 | ₩1,629 | ₩1,696 | +3.25% | 129.9만 |
|---|
| 2025.12.04 | ₩1,656 | ₩1,683 | ₩1,602 | ₩1,643 | -0.81% | 92.5만 |
|---|
| 2025.12.03 | ₩1,656 | ₩1,776 | ₩1,629 | ₩1,656 | 0.00% | 429.8만 |
|---|
| 2025.12.02 | ₩1,616 | ₩1,732 | ₩1,596 | ₩1,643 | +1.65% | 237.1만 |
|---|
| 2025.12.01 | ₩1,629 | ₩1,749 | ₩1,536 | ₩1,589 | -2.46% | 148.1만 |
|---|
| 2025.11.28 | ₩1,469 | ₩1,683 | ₩1,469 | ₩1,629 | +10.91% | 117.6만 |
|---|
| 2025.11.26 | ₩1,496 | ₩1,549 | ₩1,449 | ₩1,469 | -1.79% | 98.9만 |
|---|
| 2025.11.25 | ₩1,482 | ₩1,509 | ₩1,309 | ₩1,496 | +0.90% | 140.7만 |
|---|
| 2025.11.24 | ₩1,429 | ₩1,522 | ₩1,416 | ₩1,456 | +1.87% | 131만 |
|---|
| 2025.11.21 | ₩1,536 | ₩1,558 | ₩1,349 | ₩1,389 | -9.57% | 262.6만 |
|---|
| 2025.11.20 | ₩1,896 | ₩1,896 | ₩1,549 | ₩1,562 | -17.61% | 285.7만 |
|---|
| 2025.11.19 | ₩2,016 | ₩2,070 | ₩1,763 | ₩1,776 | -11.92% | 159.2만 |
|---|
| 2025.11.18 | ₩1,883 | ₩2,163 | ₩1,749 | ₩2,110 | +12.06% | 203.9만 |
|---|
| 2025.11.17 | ₩2,457 | ₩2,524 | ₩1,803 | ₩1,903 | -22.55% | 556.5만 |
|---|
| 2025.11.14 | ₩2,657 | ₩2,965 | ₩2,444 | ₩2,804 | +5.53% | 339.2만 |
|---|
| 2025.11.13 | ₩2,804 | ₩2,898 | ₩2,484 | ₩2,684 | -4.29% | 282.9만 |
|---|
| 2025.11.12 | ₩2,444 | ₩2,791 | ₩2,390 | ₩2,791 | +14.21% | 384.5만 |
|---|
| 2025.11.11 | ₩2,297 | ₩2,417 | ₩2,270 | ₩2,350 | +2.33% | 171.6만 |
|---|
| 2025.11.10 | ₩2,444 | ₩2,444 | ₩2,203 | ₩2,270 | -7.10% | 172.4만 |
|---|
| 2025.11.07 | ₩2,056 | ₩2,457 | ₩2,003 | ₩2,364 | +14.94% | 257.4만 |
|---|
| 2025.11.06 | ₩2,243 | ₩2,297 | ₩2,003 | ₩2,056 | -8.33% | 93.6만 |
|---|
| 2025.11.05 | ₩2,484 | ₩2,484 | ₩2,217 | ₩2,230 | -10.22% | 116.3만 |
|---|
| 2025.11.04 | ₩2,497 | ₩2,537 | ₩2,377 | ₩2,390 | -4.28% | 117.7만 |
|---|
| 2025.11.03 | ₩2,697 | ₩2,697 | ₩2,377 | ₩2,551 | -5.45% | 150.7만 |
|---|
| 2025.10.31 | ₩2,551 | ₩2,724 | ₩2,457 | ₩2,657 | +4.19% | 172.1만 |
|---|
| 2025.10.30 | ₩2,497 | ₩2,697 | ₩2,417 | ₩2,537 | +1.60% | 203.6만 |
|---|
| 2025.10.29 | ₩2,511 | ₩2,617 | ₩2,297 | ₩2,430 | -3.19% | 183.2만 |
|---|
| 2025.10.28 | ₩2,511 | ₩2,577 | ₩2,430 | ₩2,524 | +0.53% | 109.3만 |
|---|
| 2025.10.27 | ₩2,711 | ₩2,711 | ₩2,430 | ₩2,484 | -8.37% | 123.5만 |
|---|
| 2025.10.24 | ₩2,551 | ₩2,751 | ₩2,417 | ₩2,711 | +6.28% | 189.1만 |
|---|
| 2025.10.23 | ₩2,524 | ₩2,671 | ₩2,377 | ₩2,511 | -0.53% | 149.4만 |
|---|
| 2025.10.22 | ₩2,444 | ₩2,591 | ₩2,417 | ₩2,450 | +0.27% | 113.8만 |
|---|
| 2025.10.21 | ₩2,751 | ₩2,791 | ₩2,417 | ₩2,430 | -11.65% | 123.4만 |
|---|
| 2025.10.20 | ₩3,058 | ₩3,165 | ₩2,684 | ₩2,697 | -11.79% | 176.8만 |
|---|
| 2025.10.17 | ₩3,045 | ₩3,071 | ₩2,751 | ₩3,045 | 0.00% | 139만 |
|---|
| 2025.10.16 | ₩3,338 | ₩3,405 | ₩2,991 | ₩3,045 | -8.80% | 82.6만 |
|---|
| 2025.10.15 | ₩3,499 | ₩3,579 | ₩3,031 | ₩3,312 | -5.34% | 128.6만 |
|---|
| 2025.10.14 | ₩3,005 | ₩3,712 | ₩2,872 | ₩3,512 | +16.89% | 316.1만 |
|---|
| 2025.10.13 | ₩2,858 | ₩3,085 | ₩2,684 | ₩3,005 | +5.14% | 212.4만 |
|---|
| 2025.10.10 | ₩3,258 | ₩3,285 | ₩2,697 | ₩2,764 | -15.16% | 180.2만 |
|---|