시장 데이터를 불러오는 중
전체 종목
뉴 호라이즌 에어크래프트 과거 주가
New Horizon Aircraft Ltd. - Class A Ordinary Shares · HOVR · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Horizon Aircraft Ltd. - Class A Ordinary Shares · HOVR · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,202 | ₩2,202 | ₩1,962 | ₩2,068 | -6.06% | 118.4만 |
| 2026.10.08 | ₩2,135 | ₩2,135 | ₩2,015 | ₩2,042 | -4.38% | 67.1만 |
| 2026.10.07 | ₩2,135 | ₩2,149 | ₩2,068 | ₩2,135 | 0.00% | 57.7만 |
| 2026.10.06 | ₩2,202 | ₩2,249 | ₩2,135 | ₩2,135 | -3.03% | 58.1만 |
| 2026.10.05 | ₩2,255 | ₩2,287 | ₩2,149 | ₩2,175 | -3.55% | 56.8만 |
| 2026.10.02 | ₩2,282 | ₩2,282 | ₩2,209 | ₩2,242 | -1.75% | 27.8만 |
| 2026.10.01 | ₩2,302 | ₩2,309 | ₩2,202 | ₩2,229 | -3.19% | 30.1만 |
| 2026.09.30 | ₩2,309 | ₩2,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,269 |
| -1.73% |
| 32.7만 |
| 2026.09.29 | ₩2,269 | ₩2,362 | ₩2,255 | ₩2,269 | 0.00% | 29만 |
|---|
| 2026.09.28 | ₩2,242 | ₩2,295 | ₩2,229 | ₩2,269 | +1.19% | 35.3만 |
|---|
| 2026.09.25 | ₩2,349 | ₩2,389 | ₩2,282 | ₩2,309 | -1.70% | 50.1만 |
|---|
| 2026.09.24 | ₩2,282 | ₩2,342 | ₩2,238 | ₩2,335 | +2.34% | 38.7만 |
|---|
| 2026.09.23 | ₩2,349 | ₩2,362 | ₩2,235 | ₩2,255 | -3.98% | 34.7만 |
|---|
| 2026.09.22 | ₩2,335 | ₩2,375 | ₩2,295 | ₩2,362 | +1.14% | 37.1만 |
|---|
| 2026.09.21 | ₩2,229 | ₩2,309 | ₩2,229 | ₩2,295 | +2.99% | 47만 |
|---|
| 2026.09.18 | ₩2,242 | ₩2,282 | ₩2,189 | ₩2,215 | -1.19% | 20.1만 |
|---|
| 2026.09.17 | ₩2,215 | ₩2,269 | ₩2,202 | ₩2,229 | +0.60% | 39.1만 |
|---|
| 2026.09.16 | ₩2,162 | ₩2,189 | ₩2,108 | ₩2,175 | +0.62% | 39만 |
|---|
| 2026.09.15 | ₩2,189 | ₩2,215 | ₩2,055 | ₩2,149 | -1.83% | 83.7만 |
|---|
| 2026.09.14 | ₩2,135 | ₩2,229 | ₩2,128 | ₩2,202 | +3.12% | 56.5만 |
|---|
| 2026.09.11 | ₩2,175 | ₩2,242 | ₩2,175 | ₩2,215 | +1.84% | 23.7만 |
|---|
| 2026.09.10 | ₩2,149 | ₩2,202 | ₩2,142 | ₩2,162 | +0.62% | 39.6만 |
|---|
| 2026.09.09 | ₩2,215 | ₩2,255 | ₩2,162 | ₩2,175 | -1.81% | 54.2만 |
|---|
| 2026.09.08 | ₩2,242 | ₩2,295 | ₩2,215 | ₩2,215 | -1.19% | 78.3만 |
|---|
| 2026.09.04 | ₩2,255 | ₩2,293 | ₩2,202 | ₩2,242 | -0.59% | 96.7만 |
|---|
| 2026.09.03 | ₩2,229 | ₩2,266 | ₩2,202 | ₩2,229 | 0.00% | 58.7만 |
|---|
| 2026.09.02 | ₩2,135 | ₩2,222 | ₩2,128 | ₩2,215 | +3.75% | 63만 |
|---|
| 2026.09.01 | ₩2,215 | ₩2,215 | ₩2,122 | ₩2,128 | -3.92% | 69.1만 |
|---|
| 2026.08.31 | ₩2,309 | ₩2,322 | ₩2,122 | ₩2,229 | -3.47% | 131.5만 |
|---|
| 2026.08.28 | ₩2,429 | ₩2,442 | ₩2,322 | ₩2,362 | -2.75% | 54.8만 |
|---|
| 2026.08.27 | ₩2,455 | ₩2,469 | ₩2,375 | ₩2,415 | -1.63% | 42.8만 |
|---|
| 2026.08.26 | ₩2,469 | ₩2,529 | ₩2,422 | ₩2,429 | -1.62% | 40.3만 |
|---|
| 2026.08.25 | ₩2,429 | ₩2,536 | ₩2,415 | ₩2,509 | +3.30% | 46.6만 |
|---|
| 2026.08.24 | ₩2,442 | ₩2,455 | ₩2,402 | ₩2,442 | 0.00% | 53.7만 |
|---|
| 2026.08.21 | ₩2,482 | ₩2,509 | ₩2,429 | ₩2,495 | +0.54% | 40.2만 |
|---|
| 2026.08.20 | ₩2,482 | ₩2,522 | ₩2,415 | ₩2,455 | -1.08% | 58만 |
|---|
| 2026.08.19 | ₩2,536 | ₩2,598 | ₩2,415 | ₩2,515 | -0.79% | 85.4만 |
|---|
| 2026.08.18 | ₩2,616 | ₩2,629 | ₩2,509 | ₩2,522 | -3.57% | 65.5만 |
|---|
| 2026.08.17 | ₩2,616 | ₩2,696 | ₩2,562 | ₩2,642 | +1.02% | 68만 |
|---|
| 2026.08.14 | ₩2,709 | ₩2,736 | ₩2,616 | ₩2,629 | -2.96% | 58.3만 |
|---|
| 2026.08.13 | ₩2,656 | ₩2,694 | ₩2,602 | ₩2,656 | 0.00% | 54만 |
|---|
| 2026.08.12 | ₩2,736 | ₩2,762 | ₩2,629 | ₩2,656 | -2.93% | 79.2만 |
|---|
| 2026.08.11 | ₩2,709 | ₩2,736 | ₩2,642 | ₩2,709 | 0.00% | 61.4만 |
|---|
| 2026.08.10 | ₩2,722 | ₩2,896 | ₩2,709 | ₩2,722 | 0.00% | 173.5만 |
|---|
| 2026.08.07 | ₩2,669 | ₩2,696 | ₩2,522 | ₩2,682 | +0.50% | 155.8만 |
|---|
| 2026.08.06 | ₩2,536 | ₩2,689 | ₩2,429 | ₩2,602 | +2.63% | 169만 |
|---|
| 2026.08.05 | ₩2,415 | ₩2,642 | ₩2,309 | ₩2,549 | +5.52% | 266만 |
|---|
| 2026.08.04 | ₩2,455 | ₩2,455 | ₩2,349 | ₩2,389 | -2.72% | 176.6만 |
|---|
| 2026.08.03 | ₩2,322 | ₩2,442 | ₩2,295 | ₩2,375 | +2.30% | 110.8만 |
|---|
| 2026.07.31 | ₩2,322 | ₩2,362 | ₩2,229 | ₩2,295 | -1.15% | 61.7만 |
|---|
| 2026.07.30 | ₩2,135 | ₩2,335 | ₩2,135 | ₩2,322 | +8.75% | 118.7만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,322 | ₩2,108 | ₩2,122 | -7.56% | 105.4만 |
|---|
| 2026.07.28 | ₩2,375 | ₩2,402 | ₩2,215 | ₩2,335 | -1.69% | 82만 |
|---|
| 2026.07.27 | ₩2,429 | ₩2,509 | ₩2,335 | ₩2,469 | +1.65% | 80.7만 |
|---|
| 2026.07.24 | ₩2,495 | ₩2,495 | ₩2,349 | ₩2,375 | -4.81% | 84만 |
|---|
| 2026.07.23 | ₩2,509 | ₩2,622 | ₩2,442 | ₩2,469 | -1.60% | 120.5만 |
|---|
| 2026.07.22 | ₩2,589 | ₩2,669 | ₩2,469 | ₩2,549 | -1.55% | 139.7만 |
|---|
| 2026.07.21 | ₩2,295 | ₩2,716 | ₩2,269 | ₩2,656 | +15.70% | 441만 |
|---|
| 2026.07.20 | ₩2,162 | ₩2,269 | ₩2,122 | ₩2,209 | +2.16% | 117.2만 |
|---|
| 2026.07.17 | ₩1,975 | ₩2,149 | ₩1,955 | ₩2,095 | +6.08% | 170.4만 |
|---|
| 2026.07.16 | ₩2,522 | ₩2,549 | ₩1,948 | ₩2,002 | -20.63% | 411.4만 |
|---|
| 2026.07.15 | ₩2,309 | ₩2,387 | ₩2,229 | ₩2,282 | -1.16% | 93.9만 |
|---|
| 2026.07.14 | ₩2,329 | ₩2,362 | ₩2,275 | ₩2,309 | -0.86% | 40.7만 |
|---|
| 2026.07.13 | ₩2,335 | ₩2,362 | ₩2,247 | ₩2,295 | -1.71% | 71.3만 |
|---|
| 2026.07.10 | ₩2,389 | ₩2,389 | ₩2,222 | ₩2,349 | -1.68% | 82.4만 |
|---|
| 2026.07.09 | ₩2,349 | ₩2,429 | ₩2,295 | ₩2,349 | 0.00% | 97.5만 |
|---|
| 2026.07.08 | ₩2,329 | ₩2,375 | ₩2,242 | ₩2,242 | -3.72% | 137.7만 |
|---|
| 2026.07.07 | ₩2,576 | ₩2,602 | ₩2,335 | ₩2,335 | -9.33% | 155.1만 |
|---|
| 2026.07.06 | ₩2,629 | ₩2,696 | ₩2,562 | ₩2,562 | -2.54% | 57.6만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,822 | ₩2,536 | ₩2,589 | -3.96% | 91.4만 |
|---|
| 2026.07.01 | ₩2,616 | ₩2,756 | ₩2,602 | ₩2,656 | +1.53% | 69.8만 |
|---|
| 2026.06.30 | ₩2,602 | ₩2,722 | ₩2,596 | ₩2,629 | +1.03% | 64.4만 |
|---|
| 2026.06.29 | ₩2,562 | ₩2,642 | ₩2,509 | ₩2,629 | +2.60% | 63.1만 |
|---|
| 2026.06.26 | ₩2,469 | ₩2,616 | ₩2,469 | ₩2,549 | +3.24% | 87.4만 |
|---|
| 2026.06.25 | ₩2,536 | ₩2,589 | ₩2,429 | ₩2,509 | -1.05% | 161.3만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,696 | ₩2,495 | ₩2,509 | -6.93% | 211.7만 |
|---|
| 2026.06.23 | ₩2,762 | ₩2,842 | ₩2,709 | ₩2,709 | -1.93% | 100.5만 |
|---|
| 2026.06.22 | ₩2,949 | ₩3,003 | ₩2,816 | ₩2,856 | -3.17% | 150.6만 |
|---|
| 2026.06.18 | ₩2,989 | ₩3,056 | ₩2,896 | ₩2,963 | -0.89% | 102.7만 |
|---|
| 2026.06.17 | ₩2,896 | ₩3,076 | ₩2,896 | ₩2,923 | +0.92% | 104.7만 |
|---|
| 2026.06.16 | ₩2,963 | ₩3,096 | ₩2,856 | ₩2,909 | -1.80% | 118.4만 |
|---|
| 2026.06.15 | ₩3,029 | ₩3,136 | ₩3,003 | ₩3,016 | -0.44% | 106.1만 |
|---|
| 2026.06.12 | ₩3,043 | ₩3,056 | ₩2,829 | ₩2,923 | -3.95% | 114.7만 |
|---|
| 2026.06.11 | ₩2,869 | ₩3,043 | ₩2,776 | ₩3,016 | +5.12% | 127.7만 |
|---|
| 2026.06.10 | ₩2,936 | ₩3,003 | ₩2,762 | ₩2,762 | -5.91% | 160.2만 |
|---|
| 2026.06.09 | ₩3,083 | ₩3,216 | ₩2,842 | ₩3,016 | -2.16% | 176.1만 |
|---|
| 2026.06.08 | ₩3,136 | ₩3,203 | ₩3,016 | ₩3,016 | -3.83% | 117.2만 |
|---|
| 2026.06.05 | ₩3,269 | ₩3,269 | ₩2,897 | ₩3,016 | -7.76% | 269.1만 |
|---|
| 2026.06.04 | ₩3,109 | ₩3,443 | ₩3,083 | ₩3,323 | +6.87% | 188.7만 |
|---|
| 2026.06.03 | ₩3,316 | ₩3,316 | ₩3,109 | ₩3,203 | -3.42% | 243.1만 |
|---|
| 2026.06.02 | ₩3,376 | ₩3,543 | ₩3,327 | ₩3,363 | -0.40% | 267.6만 |
|---|
| 2026.06.01 | ₩3,763 | ₩3,790 | ₩3,243 | ₩3,376 | -10.28% | 686만 |
|---|
| 2026.05.29 | ₩3,817 | ₩3,910 | ₩3,430 | ₩3,903 | +2.27% | 492.1만 |
|---|
| 2026.05.28 | ₩3,737 | ₩3,963 | ₩3,616 | ₩3,790 | +1.43% | 343.1만 |
|---|
| 2026.05.27 | ₩4,043 | ₩4,204 | ₩3,556 | ₩3,683 | -8.91% | 892.3만 |
|---|
| 2026.05.26 | ₩4,631 | ₩4,911 | ₩3,803 | ₩3,963 | -14.41% | 1303.9만 |
|---|
| 2026.05.22 | ₩3,403 | ₩4,330 | ₩3,402 | ₩4,190 | +23.14% | 854.5만 |
|---|
| 2026.05.21 | ₩3,229 | ₩3,390 | ₩3,096 | ₩3,310 | +2.48% | 273.8만 |
|---|
| 2026.05.20 | ₩3,136 | ₩3,260 | ₩2,949 | ₩3,183 | +1.49% | 268.2만 |
|---|
| 2026.05.19 | ₩2,856 | ₩3,136 | ₩2,842 | ₩3,096 | +8.41% | 321.7만 |
|---|
| 2026.05.18 | ₩3,069 | ₩3,123 | ₩2,742 | ₩2,936 | -4.35% | 268.8만 |
|---|
| 2026.05.15 | ₩3,136 | ₩3,203 | ₩2,923 | ₩2,949 | -5.96% | 280.5만 |
|---|
| 2026.05.14 | ₩3,483 | ₩3,550 | ₩3,109 | ₩3,229 | -7.28% | 265.9만 |
|---|
| 2026.05.13 | ₩3,003 | ₩3,323 | ₩2,882 | ₩3,310 | +10.22% | 263.9만 |
|---|
| 2026.05.12 | ₩2,989 | ₩3,069 | ₩2,829 | ₩2,976 | -0.45% | 243.8만 |
|---|
| 2026.05.11 | ₩3,243 | ₩3,375 | ₩2,989 | ₩2,989 | -7.82% | 325.1만 |
|---|
| 2026.05.08 | ₩3,096 | ₩3,310 | ₩2,862 | ₩3,189 | +3.02% | 307.6만 |
|---|
| 2026.05.07 | ₩3,269 | ₩3,269 | ₩2,822 | ₩2,936 | -10.20% | 421.6만 |
|---|
| 2026.05.06 | ₩3,083 | ₩3,803 | ₩3,019 | ₩3,750 | +21.65% | 409.2만 |
|---|
| 2026.05.05 | ₩3,136 | ₩3,136 | ₩2,963 | ₩3,043 | -2.98% | 125.2만 |
|---|
| 2026.05.04 | ₩3,189 | ₩3,452 | ₩3,109 | ₩3,149 | -1.26% | 270만 |
|---|
| 2026.05.01 | ₩3,136 | ₩3,229 | ₩2,869 | ₩3,229 | +2.98% | 174.6만 |
|---|
| 2026.04.30 | ₩2,656 | ₩3,069 | ₩2,629 | ₩3,016 | +13.57% | 247.5만 |
|---|
| 2026.04.29 | ₩2,696 | ₩2,722 | ₩2,469 | ₩2,562 | -4.95% | 85.3만 |
|---|
| 2026.04.28 | ₩2,789 | ₩2,816 | ₩2,616 | ₩2,656 | -4.78% | 123.6만 |
|---|
| 2026.04.27 | ₩2,589 | ₩3,003 | ₩2,577 | ₩2,816 | +8.76% | 308만 |
|---|
| 2026.04.24 | ₩2,389 | ₩2,562 | ₩2,375 | ₩2,549 | +6.70% | 78.4만 |
|---|
| 2026.04.23 | ₩2,522 | ₩2,549 | ₩2,310 | ₩2,375 | -5.82% | 78.9만 |
|---|
| 2026.04.22 | ₩2,469 | ₩2,616 | ₩2,442 | ₩2,509 | +1.62% | 115.5만 |
|---|
| 2026.04.21 | ₩2,415 | ₩2,482 | ₩2,349 | ₩2,362 | -2.21% | 78만 |
|---|
| 2026.04.20 | ₩2,402 | ₩2,449 | ₩2,302 | ₩2,335 | -2.78% | 54.7만 |
|---|
| 2026.04.17 | ₩2,402 | ₩2,515 | ₩2,375 | ₩2,442 | +1.67% | 69.3만 |
|---|
| 2026.04.16 | ₩2,455 | ₩2,495 | ₩2,282 | ₩2,375 | -3.26% | 68.7만 |
|---|
| 2026.04.15 | ₩2,068 | ₩2,515 | ₩2,068 | ₩2,455 | +18.71% | 144.6만 |
|---|
| 2026.04.14 | ₩2,068 | ₩2,169 | ₩1,908 | ₩2,082 | +0.65% | 82.9만 |
|---|
| 2026.04.13 | ₩2,135 | ₩2,195 | ₩2,028 | ₩2,082 | -2.50% | 76.6만 |
|---|
| 2026.04.10 | ₩2,018 | ₩2,175 | ₩2,002 | ₩2,108 | +4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,095 | ₩2,162 | ₩1,975 | ₩1,975 | -5.73% | 64.7만 |
|---|
| 2026.04.08 | ₩2,015 | ₩2,269 | ₩1,988 | ₩2,149 | +6.62% | 123.3만 |
|---|
| 2026.04.07 | ₩1,935 | ₩1,948 | ₩1,842 | ₩1,855 | -4.14% | 41.6만 |
|---|
| 2026.04.06 | ₩1,988 | ₩2,068 | ₩1,948 | ₩1,975 | -0.67% | 44.7만 |
|---|
| 2026.04.02 | ₩1,868 | ₩1,988 | ₩1,855 | ₩1,962 | +5.00% | 26.7만 |
|---|
| 2026.04.01 | ₩1,908 | ₩1,988 | ₩1,888 | ₩1,908 | 0.00% | 32.7만 |
|---|
| 2026.03.31 | ₩1,762 | ₩1,908 | ₩1,762 | ₩1,882 | +6.82% | 59.4만 |
|---|
| 2026.03.30 | ₩1,868 | ₩1,888 | ₩1,668 | ₩1,735 | -7.14% | 62.2만 |
|---|
| 2026.03.27 | ₩1,828 | ₩1,908 | ₩1,708 | ₩1,788 | -2.19% | 77.2만 |
|---|
| 2026.03.26 | ₩1,908 | ₩1,975 | ₩1,802 | ₩1,815 | -4.90% | 63.5만 |
|---|
| 2026.03.25 | ₩1,988 | ₩2,095 | ₩1,842 | ₩1,948 | -2.01% | 197만 |
|---|
| 2026.03.24 | ₩2,282 | ₩2,333 | ₩1,802 | ₩1,988 | -12.87% | 288만 |
|---|
| 2026.03.23 | ₩2,309 | ₩2,441 | ₩2,235 | ₩2,295 | -0.58% | 49.7만 |
|---|
| 2026.03.20 | ₩2,362 | ₩2,442 | ₩2,175 | ₩2,295 | -2.82% | 83.1만 |
|---|
| 2026.03.19 | ₩2,362 | ₩2,415 | ₩2,275 | ₩2,375 | +0.56% | 32.8만 |
|---|
| 2026.03.18 | ₩2,455 | ₩2,509 | ₩2,375 | ₩2,402 | -2.17% | 29.9만 |
|---|
| 2026.03.17 | ₩2,402 | ₩2,522 | ₩2,402 | ₩2,469 | +2.78% | 30.4만 |
|---|
| 2026.03.16 | ₩2,429 | ₩2,522 | ₩2,389 | ₩2,429 | 0.00% | 32.7만 |
|---|
| 2026.03.13 | ₩2,522 | ₩2,589 | ₩2,395 | ₩2,429 | -3.70% | 43.4만 |
|---|
| 2026.03.12 | ₩2,536 | ₩2,546 | ₩2,429 | ₩2,482 | -2.11% | 29.1만 |
|---|
| 2026.03.11 | ₩2,509 | ₩2,620 | ₩2,501 | ₩2,562 | +2.13% | 22.7만 |
|---|
| 2026.03.10 | ₩2,549 | ₩2,642 | ₩2,482 | ₩2,495 | -2.09% | 42.9만 |
|---|
| 2026.03.09 | ₩2,442 | ₩2,556 | ₩2,429 | ₩2,482 | +1.64% | 33.4만 |
|---|
| 2026.03.06 | ₩2,469 | ₩2,722 | ₩2,295 | ₩2,562 | +3.78% | 117.2만 |
|---|
| 2026.03.05 | ₩2,629 | ₩2,682 | ₩2,509 | ₩2,576 | -2.03% | 37.9만 |
|---|
| 2026.03.04 | ₩2,576 | ₩2,722 | ₩2,442 | ₩2,669 | +3.63% | 82.1만 |
|---|
| 2026.03.03 | ₩2,602 | ₩2,649 | ₩2,429 | ₩2,495 | -4.10% | 86.3만 |
|---|
| 2026.03.02 | ₩2,495 | ₩2,736 | ₩2,495 | ₩2,682 | +7.49% | 74.4만 |
|---|
| 2026.02.27 | ₩2,669 | ₩2,669 | ₩2,495 | ₩2,589 | -3.00% | 26.6만 |
|---|
| 2026.02.26 | ₩2,736 | ₩2,736 | ₩2,602 | ₩2,722 | -0.49% | 58.2만 |
|---|
| 2026.02.25 | ₩2,522 | ₩2,762 | ₩2,482 | ₩2,629 | +4.23% | 97.5만 |
|---|
| 2026.02.24 | ₩2,482 | ₩2,549 | ₩2,429 | ₩2,536 | +2.15% | 40.2만 |
|---|
| 2026.02.23 | ₩2,469 | ₩2,536 | ₩2,415 | ₩2,482 | +0.54% | 31.4만 |
|---|
| 2026.02.20 | ₩2,562 | ₩2,616 | ₩2,495 | ₩2,509 | -2.08% | 38.7만 |
|---|
| 2026.02.19 | ₩2,375 | ₩2,629 | ₩2,335 | ₩2,616 | +10.11% | 39.1만 |
|---|
| 2026.02.18 | ₩2,335 | ₩2,482 | ₩2,335 | ₩2,415 | +3.43% | 35.1만 |
|---|
| 2026.02.17 | ₩2,349 | ₩2,401 | ₩2,255 | ₩2,335 | -0.57% | 34만 |
|---|
| 2026.02.13 | ₩2,282 | ₩2,429 | ₩2,269 | ₩2,349 | +2.92% | 23.5만 |
|---|
| 2026.02.12 | ₩2,415 | ₩2,455 | ₩2,269 | ₩2,282 | -5.52% | 41.4만 |
|---|
| 2026.02.11 | ₩2,455 | ₩2,536 | ₩2,282 | ₩2,402 | -2.17% | 59.9만 |
|---|
| 2026.02.10 | ₩2,536 | ₩2,589 | ₩2,462 | ₩2,469 | -2.63% | 26.2만 |
|---|
| 2026.02.09 | ₩2,469 | ₩2,589 | ₩2,442 | ₩2,522 | +2.16% | 52.9만 |
|---|
| 2026.02.06 | ₩2,349 | ₩2,536 | ₩2,349 | ₩2,469 | +5.11% | 70.4만 |
|---|
| 2026.02.05 | ₩2,335 | ₩2,495 | ₩2,229 | ₩2,269 | -2.86% | 116.4만 |
|---|
| 2026.02.04 | ₩2,589 | ₩2,598 | ₩2,309 | ₩2,402 | -7.22% | 79.1만 |
|---|
| 2026.02.03 | ₩2,509 | ₩2,602 | ₩2,389 | ₩2,589 | +3.19% | 59.6만 |
|---|
| 2026.02.02 | ₩2,442 | ₩2,522 | ₩2,349 | ₩2,429 | -0.55% | 72만 |
|---|
| 2026.01.30 | ₩2,749 | ₩2,842 | ₩2,429 | ₩2,482 | -9.71% | 182.6만 |
|---|
| 2026.01.29 | ₩2,949 | ₩2,949 | ₩2,669 | ₩2,749 | -6.79% | 118.9만 |
|---|
| 2026.01.28 | ₩3,069 | ₩3,069 | ₩2,862 | ₩2,963 | -3.48% | 63.6만 |
|---|
| 2026.01.27 | ₩2,923 | ₩3,083 | ₩2,789 | ₩3,043 | +4.11% | 79.9만 |
|---|
| 2026.01.26 | ₩3,123 | ₩3,123 | ₩2,802 | ₩2,882 | -7.69% | 169만 |
|---|
| 2026.01.23 | ₩3,229 | ₩3,289 | ₩3,069 | ₩3,189 | -1.24% | 103.8만 |
|---|
| 2026.01.22 | ₩3,336 | ₩3,403 | ₩3,069 | ₩3,256 | -2.40% | 150.3만 |
|---|
| 2026.01.21 | ₩2,943 | ₩3,283 | ₩2,896 | ₩3,256 | +10.66% | 171.9만 |
|---|
| 2026.01.20 | ₩2,749 | ₩3,203 | ₩2,736 | ₩2,936 | +6.80% | 200.3만 |
|---|
| 2026.01.16 | ₩3,203 | ₩3,363 | ₩2,669 | ₩2,869 | -10.42% | 256.7만 |
|---|
| 2026.01.15 | ₩2,829 | ₩3,203 | ₩2,736 | ₩3,096 | +9.43% | 168.4만 |
|---|
| 2026.01.14 | ₩2,669 | ₩2,856 | ₩2,622 | ₩2,789 | +4.50% | 126.6만 |
|---|
| 2026.01.13 | ₩2,882 | ₩2,923 | ₩2,617 | ₩2,656 | -7.87% | 133.9만 |
|---|
| 2026.01.12 | ₩3,136 | ₩3,191 | ₩2,802 | ₩2,869 | -8.51% | 169.9만 |
|---|
| 2026.01.09 | ₩3,029 | ₩3,136 | ₩2,829 | ₩3,096 | +2.20% | 119.5만 |
|---|
| 2026.01.08 | ₩3,003 | ₩3,283 | ₩2,882 | ₩2,949 | -1.78% | 261.2만 |
|---|
| 2026.01.07 | ₩2,482 | ₩3,001 | ₩2,413 | ₩2,842 | +14.52% | 195.2만 |
|---|
| 2026.01.06 | ₩2,562 | ₩2,589 | ₩2,415 | ₩2,469 | -3.65% | 79만 |
|---|
| 2026.01.05 | ₩2,202 | ₩2,628 | ₩2,202 | ₩2,589 | +17.58% | 174.7만 |
|---|
| 2026.01.02 | ₩2,015 | ₩2,182 | ₩1,948 | ₩2,175 | +7.95% | 77.5만 |
|---|
| 2025.12.31 | ₩2,002 | ₩2,082 | ₩1,895 | ₩1,962 | -2.00% | 102.4만 |
|---|
| 2025.12.30 | ₩2,002 | ₩2,108 | ₩1,895 | ₩1,962 | -2.00% | 107.6만 |
|---|
| 2025.12.29 | ₩2,095 | ₩2,162 | ₩1,935 | ₩1,935 | -7.64% | 88.9만 |
|---|
| 2025.12.26 | ₩2,215 | ₩2,215 | ₩2,055 | ₩2,082 | -6.02% | 46.2만 |
|---|
| 2025.12.24 | ₩2,135 | ₩2,235 | ₩2,095 | ₩2,189 | +2.50% | 37.3만 |
|---|
| 2025.12.23 | ₩2,202 | ₩2,221 | ₩2,095 | ₩2,122 | -3.64% | 45.9만 |
|---|
| 2025.12.22 | ₩2,349 | ₩2,482 | ₩2,202 | ₩2,202 | -6.25% | 84.3만 |
|---|
| 2025.12.19 | ₩2,162 | ₩2,282 | ₩2,151 | ₩2,255 | +4.32% | 46.9만 |
|---|
| 2025.12.18 | ₩2,215 | ₩2,295 | ₩2,095 | ₩2,135 | -3.61% | 45.3만 |
|---|
| 2025.12.17 | ₩2,322 | ₩2,383 | ₩2,135 | ₩2,135 | -8.05% | 41.5만 |
|---|
| 2025.12.16 | ₩2,189 | ₩2,375 | ₩2,189 | ₩2,349 | +7.32% | 54만 |
|---|
| 2025.12.15 | ₩2,349 | ₩2,401 | ₩2,135 | ₩2,135 | -9.09% | 69.3만 |
|---|
| 2025.12.12 | ₩2,589 | ₩2,602 | ₩2,295 | ₩2,309 | -10.82% | 64.4만 |
|---|
| 2025.12.11 | ₩2,362 | ₩2,556 | ₩2,322 | ₩2,536 | +7.34% | 77.2만 |
|---|
| 2025.12.10 | ₩2,389 | ₩2,415 | ₩2,282 | ₩2,349 | -1.68% | 42.3만 |
|---|
| 2025.12.09 | ₩2,389 | ₩2,449 | ₩2,322 | ₩2,402 | +0.56% | 52.7만 |
|---|
| 2025.12.08 | ₩2,389 | ₩2,435 | ₩2,269 | ₩2,402 | +0.56% | 39.8만 |
|---|
| 2025.12.05 | ₩2,429 | ₩2,442 | ₩2,282 | ₩2,362 | -2.75% | 63.8만 |
|---|
| 2025.12.04 | ₩2,255 | ₩2,442 | ₩2,255 | ₩2,389 | +5.92% | 106.7만 |
|---|
| 2025.12.03 | ₩2,175 | ₩2,269 | ₩2,068 | ₩2,269 | +4.29% | 68.2만 |
|---|
| 2025.12.02 | ₩2,055 | ₩2,149 | ₩2,028 | ₩2,028 | -1.30% | 45.1만 |
|---|
| 2025.12.01 | ₩2,202 | ₩2,229 | ₩2,028 | ₩2,055 | -6.67% | 44.1만 |
|---|
| 2025.11.28 | ₩2,215 | ₩2,255 | ₩2,149 | ₩2,202 | -0.60% | 46.8만 |
|---|
| 2025.11.26 | ₩2,135 | ₩2,242 | ₩2,028 | ₩2,162 | +1.25% | 60.1만 |
|---|
| 2025.11.25 | ₩2,149 | ₩2,201 | ₩1,962 | ₩2,095 | -2.48% | 74.8만 |
|---|
| 2025.11.24 | ₩1,868 | ₩2,068 | ₩1,868 | ₩2,055 | +10.00% | 130.2만 |
|---|
| 2025.11.21 | ₩1,615 | ₩1,795 | ₩1,601 | ₩1,721 | +6.61% | 132.6만 |
|---|
| 2025.11.20 | ₩1,802 | ₩1,802 | ₩1,548 | ₩1,601 | -11.11% | 130.2만 |
|---|
| 2025.11.19 | ₩1,908 | ₩1,948 | ₩1,655 | ₩1,721 | -9.79% | 184.8만 |
|---|
| 2025.11.18 | ₩2,269 | ₩2,295 | ₩1,735 | ₩1,775 | -21.76% | 325.9만 |
|---|
| 2025.11.17 | ₩2,522 | ₩2,602 | ₩2,335 | ₩2,375 | -5.82% | 112.7만 |
|---|
| 2025.11.14 | ₩2,509 | ₩2,816 | ₩2,495 | ₩2,562 | +2.13% | 70.9만 |
|---|
| 2025.11.13 | ₩2,589 | ₩2,722 | ₩2,482 | ₩2,709 | +4.64% | 125.4만 |
|---|
| 2025.11.12 | ₩2,736 | ₩2,762 | ₩2,589 | ₩2,656 | -2.93% | 47.6만 |
|---|
| 2025.11.11 | ₩2,682 | ₩2,802 | ₩2,549 | ₩2,696 | +0.50% | 108.2만 |
|---|
| 2025.11.10 | ₩2,842 | ₩2,916 | ₩2,696 | ₩2,749 | -3.29% | 58.1만 |
|---|
| 2025.11.07 | ₩2,736 | ₩2,749 | ₩2,282 | ₩2,722 | -0.49% | 217.1만 |
|---|
| 2025.11.06 | ₩2,949 | ₩3,036 | ₩2,736 | ₩2,856 | -3.17% | 80.8만 |
|---|
| 2025.11.05 | ₩2,842 | ₩3,029 | ₩2,825 | ₩2,909 | +2.35% | 76.1만 |
|---|
| 2025.11.04 | ₩2,829 | ₩2,936 | ₩2,696 | ₩2,829 | 0.00% | 116.3만 |
|---|
| 2025.11.03 | ₩3,376 | ₩3,431 | ₩2,968 | ₩2,976 | -11.86% | 83만 |
|---|
| 2025.10.31 | ₩3,136 | ₩3,576 | ₩3,136 | ₩3,443 | +9.79% | 194.8만 |
|---|
| 2025.10.30 | ₩3,003 | ₩3,189 | ₩2,936 | ₩3,043 | +1.33% | 64.4만 |
|---|
| 2025.10.29 | ₩3,109 | ₩3,136 | ₩2,789 | ₩3,083 | -0.86% | 169.9만 |
|---|
| 2025.10.28 | ₩3,376 | ₩3,416 | ₩3,029 | ₩3,083 | -8.70% | 190.9만 |
|---|
| 2025.10.27 | ₩3,790 | ₩3,810 | ₩3,336 | ₩3,416 | -9.86% | 156.3만 |
|---|
| 2025.10.24 | ₩3,603 | ₩3,803 | ₩3,536 | ₩3,630 | +0.74% | 141.3만 |
|---|
| 2025.10.23 | ₩3,456 | ₩3,603 | ₩3,376 | ₩3,443 | -0.39% | 89.7만 |
|---|
| 2025.10.22 | ₩3,456 | ₩3,536 | ₩3,163 | ₩3,376 | -2.32% | 155.3만 |
|---|
| 2025.10.21 | ₩3,897 | ₩3,937 | ₩3,603 | ₩3,616 | -7.19% | 93.7만 |
|---|
| 2025.10.20 | ₩3,990 | ₩4,003 | ₩3,630 | ₩3,897 | -2.34% | 123.3만 |
|---|
| 2025.10.17 | ₩4,137 | ₩4,190 | ₩3,536 | ₩3,883 | -6.13% | 236.5만 |
|---|
| 2025.10.16 | ₩4,884 | ₩4,898 | ₩3,963 | ₩4,164 | -14.75% | 253.7만 |
|---|
| 2025.10.15 | ₩5,338 | ₩5,578 | ₩4,691 | ₩4,831 | -9.50% | 307.6만 |
|---|
| 2025.10.14 | ₩4,804 | ₩5,338 | ₩4,551 | ₩5,218 | +8.61% | 392.9만 |
|---|
| 2025.10.13 | ₩4,030 | ₩5,111 | ₩4,017 | ₩4,898 | +21.52% | 286.5만 |
|---|
| 2025.10.10 | ₩4,537 | ₩4,791 | ₩3,803 | ₩3,830 | -15.59% | 251.3만 |
|---|