시장 데이터를 불러오는 중
전체 종목
New Concept Energy, Inc Common Stock 과거 주가
New Concept Energy, Inc Common Stock · GBR · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Concept Energy, Inc Common Stock · GBR · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩938 | ₩992 | ₩938 | ₩965 | +2.86% | 6.5천 |
| 2026.10.08 | ₩951 | ₩1,018 | ₩951 | ₩965 | +1.41% | 1만 |
| 2026.10.07 | ₩1,018 | ₩1,018 | ₩965 | ₩992 | -2.63% | 1.8만 |
| 2026.10.06 | ₩992 | ₩1,018 | ₩965 | ₩978 | -1.35% | 2.1만 |
| 2026.10.05 | ₩992 | ₩992 | ₩884 | ₩965 | -2.70% | 11.9만 |
| 2026.10.02 | ₩1,112 | ₩1,112 | ₩978 | ₩1,032 | -7.23% | 18.1만 |
| 2026.10.01 | ₩1,032 | ₩1,273 | ₩992 | ₩1,139 | +10.39% | 104.5만 |
| 2026.09.30 | ₩992 | ₩1,032 | ₩965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,032 |
| +4.05% |
| 4.3만 |
| 2026.09.29 | ₩1,032 | ₩1,032 | ₩965 | ₩992 | -3.90% | 1.9만 |
|---|
| 2026.09.28 | ₩978 | ₩992 | ₩951 | ₩965 | -1.37% | 1.3만 |
|---|
| 2026.09.25 | ₩951 | ₩951 | ₩858 | ₩925 | -2.82% | 1.7만 |
|---|
| 2026.09.24 | ₩951 | ₩978 | ₩951 | ₩951 | 0.00% | 8.5천 |
|---|
| 2026.09.23 | ₩951 | ₩965 | ₩911 | ₩925 | -2.82% | 4.9만 |
|---|
| 2026.09.22 | ₩938 | ₩965 | ₩898 | ₩951 | +1.43% | 4.1만 |
|---|
| 2026.09.21 | ₩978 | ₩978 | ₩925 | ₩951 | -2.74% | 1.1만 |
|---|
| 2026.09.18 | ₩978 | ₩978 | ₩938 | ₩938 | -4.11% | 9천 |
|---|
| 2026.09.17 | ₩965 | ₩1,005 | ₩938 | ₩978 | +1.39% | 2.5만 |
|---|
| 2026.09.16 | ₩1,032 | ₩1,032 | ₩951 | ₩965 | -6.49% | 2.3만 |
|---|
| 2026.09.15 | ₩992 | ₩1,059 | ₩951 | ₩1,005 | +1.35% | 9.6만 |
|---|
| 2026.09.14 | ₩1,005 | ₩1,032 | ₩978 | ₩992 | -1.33% | 2만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,072 | ₩978 | ₩1,018 | -3.80% | 25.6만 |
|---|
| 2026.09.10 | ₩1,059 | ₩1,139 | ₩1,032 | ₩1,139 | +7.59% | 74.8만 |
|---|
| 2026.09.09 | ₩1,072 | ₩1,072 | ₩1,018 | ₩1,018 | -5.00% | 3.9만 |
|---|
| 2026.09.08 | ₩1,072 | ₩1,072 | ₩1,018 | ₩1,032 | -3.75% | 4.5만 |
|---|
| 2026.09.04 | ₩1,045 | ₩1,072 | ₩1,045 | ₩1,072 | +2.56% | 9.1천 |
|---|
| 2026.09.03 | ₩1,032 | ₩1,072 | ₩1,032 | ₩1,045 | +1.30% | 1.9만 |
|---|
| 2026.09.02 | ₩1,005 | ₩1,072 | ₩1,005 | ₩1,032 | +2.67% | 2.5만 |
|---|
| 2026.09.01 | ₩1,005 | ₩1,032 | ₩1,005 | ₩1,032 | +2.67% | 2.6만 |
|---|
| 2026.08.31 | ₩1,005 | ₩1,032 | ₩1,005 | ₩1,032 | +2.67% | 3.3천 |
|---|
| 2026.08.28 | ₩1,005 | ₩1,032 | ₩1,005 | ₩1,032 | +2.67% | 1.5만 |
|---|
| 2026.08.27 | ₩1,005 | ₩1,005 | ₩1,005 | ₩1,005 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩1,045 | ₩1,045 | ₩1,032 | ₩1,032 | -1.28% | 6.1천 |
|---|
| 2026.08.25 | ₩1,085 | ₩1,085 | ₩1,045 | ₩1,045 | -3.70% | 2.3만 |
|---|
| 2026.08.24 | ₩1,059 | ₩1,085 | ₩1,032 | ₩1,085 | +2.53% | 9.7만 |
|---|
| 2026.08.21 | ₩1,059 | ₩1,085 | ₩1,045 | ₩1,085 | +2.53% | 5.6만 |
|---|
| 2026.08.20 | ₩1,018 | ₩1,059 | ₩1,018 | ₩1,045 | +2.63% | 1.8만 |
|---|
| 2026.08.19 | ₩1,005 | ₩1,045 | ₩1,005 | ₩1,032 | +2.67% | 1.1만 |
|---|
| 2026.08.18 | ₩938 | ₩1,032 | ₩938 | ₩1,005 | +7.14% | 2.7만 |
|---|
| 2026.08.17 | ₩938 | ₩1,018 | ₩938 | ₩992 | +5.71% | 4.3만 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,005 | ₩951 | ₩951 | -5.33% | 4.4만 |
|---|
| 2026.08.13 | ₩965 | ₩978 | ₩965 | ₩978 | +1.39% | 6.9천 |
|---|
| 2026.08.12 | ₩951 | ₩992 | ₩951 | ₩965 | +1.41% | 4.2만 |
|---|
| 2026.08.11 | ₩938 | ₩965 | ₩938 | ₩951 | +1.43% | 1.9만 |
|---|
| 2026.08.10 | ₩898 | ₩951 | ₩898 | ₩938 | +4.48% | 2.5만 |
|---|
| 2026.08.07 | ₩911 | ₩925 | ₩884 | ₩911 | 0.00% | 3.9만 |
|---|
| 2026.08.06 | ₩898 | ₩925 | ₩898 | ₩925 | +2.99% | 7.3천 |
|---|
| 2026.08.05 | ₩965 | ₩965 | ₩898 | ₩898 | -6.94% | 1.3만 |
|---|
| 2026.08.04 | ₩925 | ₩938 | ₩884 | ₩898 | -2.90% | 1.7만 |
|---|
| 2026.08.03 | ₩898 | ₩938 | ₩898 | ₩911 | +1.49% | 1.3만 |
|---|
| 2026.07.31 | ₩925 | ₩925 | ₩884 | ₩898 | -2.90% | 1만 |
|---|
| 2026.07.30 | ₩1,005 | ₩1,005 | ₩898 | ₩925 | -8.00% | 1.4만 |
|---|
| 2026.07.29 | ₩925 | ₩925 | ₩911 | ₩911 | -1.45% | 7.4천 |
|---|
| 2026.07.28 | ₩884 | ₩951 | ₩884 | ₩911 | +3.03% | 2.6만 |
|---|
| 2026.07.27 | ₩978 | ₩978 | ₩911 | ₩925 | -5.48% | 9.3천 |
|---|
| 2026.07.24 | ₩938 | ₩992 | ₩938 | ₩965 | +2.86% | 8.8만 |
|---|
| 2026.07.23 | ₩925 | ₩978 | ₩884 | ₩965 | +4.35% | 11.5만 |
|---|
| 2026.07.22 | ₩844 | ₩911 | ₩844 | ₩911 | +7.94% | 5.5만 |
|---|
| 2026.07.21 | ₩884 | ₩938 | ₩844 | ₩871 | -1.52% | 15.7만 |
|---|
| 2026.07.20 | ₩925 | ₩925 | ₩844 | ₩911 | -1.45% | 91.3만 |
|---|
| 2026.07.17 | ₩844 | ₩871 | ₩844 | ₩858 | +1.59% | 3.8만 |
|---|
| 2026.07.16 | ₩871 | ₩884 | ₩831 | ₩831 | -4.62% | 7.8만 |
|---|
| 2026.07.15 | ₩898 | ₩925 | ₩871 | ₩884 | -1.49% | 5.7만 |
|---|
| 2026.07.14 | ₩938 | ₩951 | ₩898 | ₩898 | -4.29% | 11.9만 |
|---|
| 2026.07.13 | ₩938 | ₩951 | ₩925 | ₩951 | +1.43% | 3.7만 |
|---|
| 2026.07.10 | ₩965 | ₩965 | ₩925 | ₩938 | -2.78% | 2.6만 |
|---|
| 2026.07.09 | ₩938 | ₩938 | ₩911 | ₩938 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩938 | ₩978 | ₩938 | ₩965 | +2.86% | 11.4만 |
|---|
| 2026.07.07 | ₩951 | ₩951 | ₩898 | ₩925 | -2.82% | 6.2만 |
|---|
| 2026.07.06 | ₩925 | ₩925 | ₩911 | ₩925 | 0.00% | 1.8만 |
|---|
| 2026.07.02 | ₩951 | ₩951 | ₩911 | ₩938 | -1.41% | 1.6만 |
|---|
| 2026.07.01 | ₩938 | ₩951 | ₩898 | ₩951 | +1.43% | 7.1만 |
|---|
| 2026.06.30 | ₩911 | ₩938 | ₩898 | ₩925 | +1.47% | 2.2만 |
|---|
| 2026.06.29 | ₩951 | ₩978 | ₩898 | ₩938 | -1.41% | 6.3만 |
|---|
| 2026.06.26 | ₩951 | ₩965 | ₩938 | ₩965 | +1.41% | 9.5천 |
|---|
| 2026.06.25 | ₩992 | ₩992 | ₩925 | ₩938 | -5.41% | 13.2만 |
|---|
| 2026.06.24 | ₩965 | ₩1,018 | ₩938 | ₩965 | 0.00% | 12만 |
|---|
| 2026.06.23 | ₩1,005 | ₩1,005 | ₩965 | ₩992 | -1.33% | 2만 |
|---|
| 2026.06.22 | ₩992 | ₩1,005 | ₩965 | ₩1,005 | +1.35% | 7.6만 |
|---|
| 2026.06.18 | ₩992 | ₩1,032 | ₩992 | ₩1,005 | +1.35% | 3.2만 |
|---|
| 2026.06.17 | ₩978 | ₩1,059 | ₩978 | ₩1,032 | +5.48% | 18.8만 |
|---|
| 2026.06.16 | ₩951 | ₩1,032 | ₩938 | ₩992 | +4.23% | 14만 |
|---|
| 2026.06.15 | ₩1,018 | ₩1,018 | ₩951 | ₩951 | -6.58% | 11.8만 |
|---|
| 2026.06.12 | ₩1,005 | ₩1,005 | ₩965 | ₩992 | -1.33% | 3.9만 |
|---|
| 2026.06.11 | ₩1,072 | ₩1,072 | ₩992 | ₩1,005 | -6.25% | 8.9만 |
|---|
| 2026.06.10 | ₩1,045 | ₩1,072 | ₩992 | ₩1,072 | +2.56% | 28.8만 |
|---|
| 2026.06.09 | ₩992 | ₩1,005 | ₩965 | ₩978 | -1.35% | 3.5만 |
|---|
| 2026.06.08 | ₩978 | ₩992 | ₩965 | ₩978 | 0.00% | 3.4만 |
|---|
| 2026.06.05 | ₩978 | ₩1,005 | ₩978 | ₩1,005 | +2.74% | 2.6만 |
|---|
| 2026.06.04 | ₩978 | ₩1,005 | ₩978 | ₩1,005 | +2.74% | 3.3만 |
|---|
| 2026.06.03 | ₩1,005 | ₩1,005 | ₩978 | ₩992 | -1.33% | 3.4만 |
|---|
| 2026.06.02 | ₩1,005 | ₩1,005 | ₩978 | ₩978 | -2.67% | 4.7만 |
|---|
| 2026.06.01 | ₩1,018 | ₩1,018 | ₩978 | ₩1,018 | 0.00% | 8.3만 |
|---|
| 2026.05.29 | ₩1,005 | ₩1,032 | ₩992 | ₩1,018 | +1.33% | 3.2만 |
|---|
| 2026.05.28 | ₩978 | ₩1,032 | ₩978 | ₩1,032 | +5.48% | 5.5만 |
|---|
| 2026.05.27 | ₩1,018 | ₩1,018 | ₩951 | ₩1,005 | -1.32% | 17.9만 |
|---|
| 2026.05.26 | ₩1,085 | ₩1,085 | ₩1,005 | ₩1,005 | -7.41% | 9.6만 |
|---|
| 2026.05.22 | ₩1,059 | ₩1,085 | ₩1,032 | ₩1,085 | +2.53% | 6.7만 |
|---|
| 2026.05.21 | ₩1,059 | ₩1,059 | ₩1,018 | ₩1,059 | 0.00% | 5.3만 |
|---|
| 2026.05.20 | ₩1,072 | ₩1,072 | ₩1,018 | ₩1,059 | -1.25% | 5.1만 |
|---|
| 2026.05.19 | ₩1,032 | ₩1,072 | ₩1,005 | ₩1,072 | +3.90% | 4.2만 |
|---|
| 2026.05.18 | ₩1,045 | ₩1,045 | ₩1,005 | ₩1,045 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩1,018 | ₩1,059 | ₩992 | ₩1,059 | +3.95% | 3.2만 |
|---|
| 2026.05.14 | ₩1,005 | ₩1,032 | ₩978 | ₩1,032 | +2.67% | 3.5만 |
|---|
| 2026.05.13 | ₩1,032 | ₩1,032 | ₩1,005 | ₩1,005 | -2.60% | 2.1만 |
|---|
| 2026.05.12 | ₩1,099 | ₩1,099 | ₩1,005 | ₩1,032 | -6.10% | 6.8만 |
|---|
| 2026.05.11 | ₩1,045 | ₩1,059 | ₩1,018 | ₩1,018 | -2.56% | 2.6만 |
|---|
| 2026.05.08 | ₩1,045 | ₩1,085 | ₩1,018 | ₩1,059 | +1.28% | 5.6만 |
|---|
| 2026.05.07 | ₩1,018 | ₩1,085 | ₩1,005 | ₩1,085 | +6.58% | 7.8만 |
|---|
| 2026.05.06 | ₩1,045 | ₩1,072 | ₩1,005 | ₩1,018 | -2.56% | 7.5만 |
|---|
| 2026.05.05 | ₩1,099 | ₩1,099 | ₩1,005 | ₩1,072 | -2.44% | 8.3만 |
|---|
| 2026.05.04 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,059 | 0.00% | 16.6만 |
|---|
| 2026.05.01 | ₩1,099 | ₩1,099 | ₩1,045 | ₩1,072 | -2.44% | 10.9만 |
|---|
| 2026.04.30 | ₩1,099 | ₩1,126 | ₩1,059 | ₩1,099 | 0.00% | 11.3만 |
|---|
| 2026.04.29 | ₩1,139 | ₩1,139 | ₩1,072 | ₩1,099 | -3.53% | 25.3만 |
|---|
| 2026.04.28 | ₩1,072 | ₩1,219 | ₩1,072 | ₩1,152 | +7.50% | 86.8만 |
|---|
| 2026.04.27 | ₩1,072 | ₩1,099 | ₩1,045 | ₩1,072 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩1,126 | ₩1,126 | ₩1,045 | ₩1,085 | -3.57% | 4.4만 |
|---|
| 2026.04.23 | ₩1,085 | ₩1,112 | ₩1,032 | ₩1,085 | 0.00% | 12.2만 |
|---|
| 2026.04.22 | ₩1,139 | ₩1,139 | ₩1,045 | ₩1,126 | -1.18% | 19.5만 |
|---|
| 2026.04.21 | ₩1,139 | ₩1,152 | ₩1,072 | ₩1,139 | 0.00% | 35.3만 |
|---|
| 2026.04.20 | ₩1,018 | ₩1,179 | ₩978 | ₩1,152 | +13.16% | 29만 |
|---|
| 2026.04.17 | ₩938 | ₩1,059 | ₩938 | ₩1,018 | +8.57% | 29만 |
|---|
| 2026.04.16 | ₩938 | ₩1,018 | ₩911 | ₩992 | +5.71% | 63.3만 |
|---|
| 2026.04.15 | ₩1,139 | ₩1,166 | ₩871 | ₩951 | -16.47% | 1407.6만 |
|---|
| 2026.04.14 | ₩978 | ₩1,018 | ₩965 | ₩1,005 | +2.74% | 1141.7만 |
|---|
| 2026.04.13 | ₩1,005 | ₩1,059 | ₩965 | ₩978 | -2.67% | 11.3만 |
|---|
| 2026.04.10 | ₩1,018 | ₩1,085 | ₩992 | ₩992 | -2.63% | 4.8만 |
|---|
| 2026.04.09 | ₩1,045 | ₩1,099 | ₩1,005 | ₩1,059 | +1.28% | 9.6만 |
|---|
| 2026.04.08 | ₩1,139 | ₩1,152 | ₩1,005 | ₩1,045 | -8.24% | 17.3만 |
|---|
| 2026.04.07 | ₩1,112 | ₩1,219 | ₩1,099 | ₩1,139 | +2.41% | 25.6만 |
|---|
| 2026.04.06 | ₩1,206 | ₩1,206 | ₩1,112 | ₩1,112 | -7.78% | 8.4만 |
|---|
| 2026.04.02 | ₩1,152 | ₩1,166 | ₩1,099 | ₩1,126 | -2.33% | 20.7만 |
|---|
| 2026.04.01 | ₩1,193 | ₩1,193 | ₩1,085 | ₩1,099 | -7.87% | 5.7만 |
|---|
| 2026.03.31 | ₩1,112 | ₩1,206 | ₩1,072 | ₩1,085 | -2.41% | 7.6만 |
|---|
| 2026.03.30 | ₩1,219 | ₩1,219 | ₩1,112 | ₩1,139 | -6.59% | 6.9만 |
|---|
| 2026.03.27 | ₩1,139 | ₩1,273 | ₩1,139 | ₩1,246 | +9.41% | 11.8만 |
|---|
| 2026.03.26 | ₩1,112 | ₩1,193 | ₩1,112 | ₩1,179 | +6.02% | 7.7만 |
|---|
| 2026.03.25 | ₩1,206 | ₩1,206 | ₩1,112 | ₩1,139 | -5.56% | 6.2만 |
|---|
| 2026.03.24 | ₩1,273 | ₩1,313 | ₩1,206 | ₩1,206 | -5.26% | 2.7만 |
|---|
| 2026.03.23 | ₩1,327 | ₩1,327 | ₩1,179 | ₩1,260 | -5.05% | 11.5만 |
|---|
| 2026.03.20 | ₩1,152 | ₩1,367 | ₩1,152 | ₩1,340 | +16.28% | 25.2만 |
|---|
| 2026.03.19 | ₩1,139 | ₩1,233 | ₩1,126 | ₩1,193 | +4.71% | 7.7만 |
|---|
| 2026.03.18 | ₩1,179 | ₩1,206 | ₩1,126 | ₩1,139 | -3.41% | 7.4만 |
|---|
| 2026.03.17 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,193 | -1.11% | 15.2만 |
|---|
| 2026.03.16 | ₩1,313 | ₩1,313 | ₩1,193 | ₩1,219 | -7.14% | 20.2만 |
|---|
| 2026.03.13 | ₩1,286 | ₩1,340 | ₩1,233 | ₩1,327 | +3.13% | 26.7만 |
|---|
| 2026.03.12 | ₩1,340 | ₩1,434 | ₩1,327 | ₩1,327 | -1.00% | 32.2만 |
|---|
| 2026.03.11 | ₩1,327 | ₩1,367 | ₩1,273 | ₩1,286 | -3.03% | 21.9만 |
|---|
| 2026.03.10 | ₩1,353 | ₩1,420 | ₩1,246 | ₩1,380 | +1.98% | 39.4만 |
|---|
| 2026.03.09 | ₩1,528 | ₩1,662 | ₩1,394 | ₩1,434 | -6.14% | 137.4만 |
|---|
| 2026.03.06 | ₩1,648 | ₩1,755 | ₩1,340 | ₩1,434 | -13.01% | 665.5만 |
|---|
| 2026.03.05 | ₩1,126 | ₩1,474 | ₩1,099 | ₩1,461 | +29.76% | 2560만 |
|---|
| 2026.03.04 | ₩1,126 | ₩1,152 | ₩1,045 | ₩1,126 | 0.00% | 23.9만 |
|---|
| 2026.03.03 | ₩1,313 | ₩1,447 | ₩1,126 | ₩1,166 | -11.22% | 66만 |
|---|
| 2026.03.02 | ₩1,219 | ₩1,662 | ₩1,085 | ₩1,380 | +13.19% | 466.9만 |
|---|
| 2026.02.27 | ₩1,085 | ₩1,152 | ₩1,072 | ₩1,112 | +2.47% | 8.3만 |
|---|
| 2026.02.26 | ₩1,032 | ₩1,112 | ₩1,032 | ₩1,072 | +3.90% | 8.3만 |
|---|
| 2026.02.25 | ₩1,085 | ₩1,126 | ₩1,072 | ₩1,072 | -1.23% | 19.9만 |
|---|
| 2026.02.24 | ₩1,032 | ₩1,085 | ₩1,005 | ₩1,085 | +5.19% | 1.9만 |
|---|
| 2026.02.23 | ₩1,085 | ₩1,099 | ₩1,005 | ₩1,032 | -4.94% | 1.5만 |
|---|
| 2026.02.20 | ₩1,085 | ₩1,112 | ₩1,045 | ₩1,099 | +1.23% | 2만 |
|---|
| 2026.02.19 | ₩1,018 | ₩1,126 | ₩1,018 | ₩1,059 | +3.95% | 9.1만 |
|---|
| 2026.02.18 | ₩1,005 | ₩1,059 | ₩978 | ₩1,005 | 0.00% | 5만 |
|---|
| 2026.02.17 | ₩951 | ₩992 | ₩951 | ₩992 | +4.23% | 5.1만 |
|---|
| 2026.02.13 | ₩978 | ₩978 | ₩951 | ₩951 | -2.74% | 3만 |
|---|
| 2026.02.12 | ₩1,005 | ₩1,059 | ₩951 | ₩951 | -5.33% | 2.8만 |
|---|
| 2026.02.11 | ₩1,018 | ₩1,112 | ₩978 | ₩978 | -3.95% | 3만 |
|---|
| 2026.02.10 | ₩1,045 | ₩1,045 | ₩965 | ₩978 | -6.41% | 4만 |
|---|
| 2026.02.09 | ₩951 | ₩1,032 | ₩951 | ₩992 | +4.23% | 2.8만 |
|---|
| 2026.02.06 | ₩978 | ₩1,005 | ₩965 | ₩965 | -1.37% | 1.9만 |
|---|
| 2026.02.05 | ₩1,032 | ₩1,032 | ₩911 | ₩951 | -7.79% | 5.8만 |
|---|
| 2026.02.04 | ₩1,059 | ₩1,072 | ₩965 | ₩965 | -8.86% | 5.3만 |
|---|
| 2026.02.03 | ₩1,072 | ₩1,072 | ₩1,018 | ₩1,059 | -1.25% | 4.7만 |
|---|
| 2026.02.02 | ₩1,072 | ₩1,085 | ₩1,045 | ₩1,045 | -2.50% | 8.4천 |
|---|
| 2026.01.30 | ₩1,072 | ₩1,112 | ₩1,072 | ₩1,072 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩1,072 | ₩1,139 | ₩1,072 | ₩1,099 | +2.50% | 5만 |
|---|
| 2026.01.28 | ₩1,152 | ₩1,152 | ₩1,072 | ₩1,072 | -6.98% | 9.8천 |
|---|
| 2026.01.27 | ₩1,085 | ₩1,112 | ₩1,072 | ₩1,099 | +1.23% | 1.6만 |
|---|
| 2026.01.26 | ₩1,139 | ₩1,193 | ₩1,085 | ₩1,099 | -3.53% | 2.7만 |
|---|
| 2026.01.23 | ₩1,139 | ₩1,152 | ₩1,072 | ₩1,085 | -4.71% | 2.9만 |
|---|
| 2026.01.22 | ₩1,072 | ₩1,112 | ₩1,072 | ₩1,099 | +2.50% | 9.4천 |
|---|
| 2026.01.21 | ₩1,072 | ₩1,139 | ₩1,059 | ₩1,072 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩1,099 | ₩1,166 | ₩1,072 | ₩1,085 | -1.22% | 2.8만 |
|---|
| 2026.01.16 | ₩1,099 | ₩1,126 | ₩1,099 | ₩1,099 | 0.00% | 3천 |
|---|
| 2026.01.15 | ₩1,193 | ₩1,193 | ₩1,126 | ₩1,139 | -4.49% | 9.5천 |
|---|
| 2026.01.14 | ₩1,179 | ₩1,193 | ₩1,072 | ₩1,152 | -2.27% | 6만 |
|---|
| 2026.01.13 | ₩1,152 | ₩1,233 | ₩1,112 | ₩1,139 | -1.16% | 9.2만 |
|---|
| 2026.01.12 | ₩1,112 | ₩1,152 | ₩1,085 | ₩1,126 | +1.20% | 2만 |
|---|
| 2026.01.09 | ₩1,072 | ₩1,085 | ₩1,032 | ₩1,085 | +1.25% | 7.2만 |
|---|
| 2026.01.08 | ₩1,045 | ₩1,085 | ₩1,005 | ₩1,045 | 0.00% | 8.9만 |
|---|
| 2026.01.07 | ₩1,045 | ₩1,045 | ₩1,005 | ₩1,005 | -3.85% | 2.1만 |
|---|
| 2026.01.06 | ₩1,045 | ₩1,152 | ₩1,032 | ₩1,045 | 0.00% | 2.2만 |
|---|
| 2026.01.05 | ₩1,045 | ₩1,112 | ₩1,032 | ₩1,072 | +2.56% | 7.6만 |
|---|
| 2026.01.02 | ₩1,059 | ₩1,059 | ₩978 | ₩1,018 | -3.80% | 2.6만 |
|---|
| 2025.12.31 | ₩978 | ₩1,072 | ₩965 | ₩1,005 | +2.74% | 2.8만 |
|---|
| 2025.12.30 | ₩1,005 | ₩1,072 | ₩992 | ₩992 | -1.33% | 3.3만 |
|---|
| 2025.12.29 | ₩1,005 | ₩1,072 | ₩992 | ₩1,018 | +1.33% | 7.1만 |
|---|
| 2025.12.26 | ₩1,045 | ₩1,059 | ₩978 | ₩1,018 | -2.56% | 5.3만 |
|---|
| 2025.12.24 | ₩1,059 | ₩1,085 | ₩1,018 | ₩1,045 | -1.27% | 6.6천 |
|---|
| 2025.12.23 | ₩1,099 | ₩1,112 | ₩1,045 | ₩1,059 | -3.66% | 4.7만 |
|---|
| 2025.12.22 | ₩1,072 | ₩1,166 | ₩1,072 | ₩1,085 | +1.25% | 3.9만 |
|---|
| 2025.12.19 | ₩1,045 | ₩1,085 | ₩1,032 | ₩1,085 | +3.85% | 6.3만 |
|---|
| 2025.12.18 | ₩1,085 | ₩1,112 | ₩1,045 | ₩1,085 | 0.00% | 7.5만 |
|---|
| 2025.12.17 | ₩1,018 | ₩1,179 | ₩1,018 | ₩1,139 | +11.84% | 12.9만 |
|---|
| 2025.12.16 | ₩1,045 | ₩1,045 | ₩1,018 | ₩1,018 | -2.56% | 1.9만 |
|---|
| 2025.12.15 | ₩1,018 | ₩1,099 | ₩1,018 | ₩1,018 | 0.00% | 1.4만 |
|---|
| 2025.12.12 | ₩1,112 | ₩1,112 | ₩1,072 | ₩1,072 | -3.61% | 3.8천 |
|---|
| 2025.12.11 | ₩1,059 | ₩1,139 | ₩1,059 | ₩1,126 | +6.33% | 1.2만 |
|---|
| 2025.12.10 | ₩1,085 | ₩1,139 | ₩1,059 | ₩1,059 | -2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩1,085 | ₩1,139 | ₩1,085 | ₩1,126 | +3.70% | 1.5만 |
|---|
| 2025.12.08 | ₩1,045 | ₩1,139 | ₩1,032 | ₩1,059 | +1.28% | 4.1만 |
|---|
| 2025.12.05 | ₩1,005 | ₩1,045 | ₩1,005 | ₩1,018 | +1.33% | 2.9만 |
|---|
| 2025.12.04 | ₩1,018 | ₩1,045 | ₩1,005 | ₩1,018 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩1,099 | ₩1,099 | ₩1,018 | ₩1,018 | -7.32% | 1.6만 |
|---|
| 2025.12.02 | ₩1,059 | ₩1,126 | ₩1,045 | ₩1,059 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩1,059 | ₩1,152 | ₩1,032 | ₩1,126 | +6.33% | 3.5만 |
|---|
| 2025.11.28 | ₩1,059 | ₩1,099 | ₩1,045 | ₩1,059 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩1,085 | ₩1,085 | ₩1,045 | ₩1,045 | -3.70% | 1.2만 |
|---|
| 2025.11.25 | ₩1,032 | ₩1,112 | ₩1,032 | ₩1,072 | +3.90% | 5.6천 |
|---|
| 2025.11.24 | ₩1,018 | ₩1,112 | ₩1,018 | ₩1,059 | +3.95% | 7.8천 |
|---|
| 2025.11.21 | ₩1,126 | ₩1,126 | ₩1,032 | ₩1,072 | -4.76% | 8.2천 |
|---|
| 2025.11.20 | ₩1,059 | ₩1,059 | ₩1,018 | ₩1,032 | -2.53% | 1.4만 |
|---|
| 2025.11.19 | ₩1,045 | ₩1,139 | ₩1,005 | ₩1,005 | -3.85% | 2.8만 |
|---|
| 2025.11.18 | ₩1,085 | ₩1,085 | ₩1,045 | ₩1,045 | -3.70% | 2.3만 |
|---|
| 2025.11.17 | ₩1,126 | ₩1,126 | ₩1,085 | ₩1,085 | -3.57% | 2.2만 |
|---|
| 2025.11.14 | ₩1,126 | ₩1,126 | ₩1,099 | ₩1,112 | -1.19% | 8.8천 |
|---|
| 2025.11.13 | ₩1,112 | ₩1,139 | ₩1,112 | ₩1,112 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩1,152 | ₩1,166 | ₩1,112 | ₩1,112 | -3.49% | 2.5만 |
|---|
| 2025.11.11 | ₩1,152 | ₩1,152 | ₩1,152 | ₩1,152 | 0.00% | 3.1만 |
|---|
| 2025.11.10 | ₩1,152 | ₩1,233 | ₩1,152 | ₩1,152 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩1,193 | ₩1,246 | ₩1,152 | ₩1,166 | -2.25% | 2.2만 |
|---|
| 2025.11.06 | ₩1,179 | ₩1,273 | ₩1,166 | ₩1,219 | +3.41% | 9.3천 |
|---|
| 2025.11.05 | ₩1,233 | ₩1,233 | ₩1,152 | ₩1,193 | -3.26% | 3.8천 |
|---|
| 2025.11.04 | ₩1,193 | ₩1,219 | ₩1,152 | ₩1,166 | -2.25% | 5천 |
|---|
| 2025.11.03 | ₩1,179 | ₩1,300 | ₩1,179 | ₩1,219 | +3.41% | 2만 |
|---|
| 2025.10.31 | ₩1,206 | ₩1,300 | ₩1,152 | ₩1,219 | +1.11% | 3.8만 |
|---|
| 2025.10.30 | ₩1,179 | ₩1,233 | ₩1,099 | ₩1,219 | +3.41% | 5.9만 |
|---|
| 2025.10.29 | ₩1,246 | ₩1,246 | ₩1,152 | ₩1,152 | -7.53% | 4.8만 |
|---|
| 2025.10.28 | ₩1,380 | ₩1,380 | ₩1,246 | ₩1,246 | -9.71% | 3.9만 |
|---|
| 2025.10.27 | ₩1,313 | ₩1,313 | ₩1,246 | ₩1,246 | -5.10% | 5.2만 |
|---|
| 2025.10.24 | ₩1,219 | ₩1,313 | ₩1,219 | ₩1,313 | +7.69% | 9.6만 |
|---|
| 2025.10.23 | ₩1,152 | ₩1,313 | ₩1,152 | ₩1,246 | +8.14% | 10.6만 |
|---|
| 2025.10.22 | ₩1,193 | ₩1,206 | ₩1,166 | ₩1,166 | -2.25% | 7.9만 |
|---|
| 2025.10.21 | ₩1,152 | ₩1,246 | ₩1,152 | ₩1,206 | +4.65% | 3.5만 |
|---|
| 2025.10.20 | ₩1,152 | ₩1,206 | ₩1,126 | ₩1,166 | +1.16% | 3.7만 |
|---|
| 2025.10.17 | ₩1,193 | ₩1,206 | ₩1,152 | ₩1,152 | -3.37% | 5.8만 |
|---|
| 2025.10.16 | ₩1,246 | ₩1,246 | ₩1,219 | ₩1,219 | -2.15% | 1.9만 |
|---|
| 2025.10.15 | ₩1,273 | ₩1,286 | ₩1,233 | ₩1,246 | -2.11% | 3.6만 |
|---|
| 2025.10.14 | ₩1,260 | ₩1,313 | ₩1,219 | ₩1,260 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩1,273 | ₩1,273 | ₩1,233 | ₩1,246 | -2.11% | 1.8만 |
|---|
| 2025.10.10 | ₩1,327 | ₩1,327 | ₩1,273 | ₩1,273 | -4.04% | 1.5만 |
|---|