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 | ₩2,203 | ₩2,203 | ₩1,963 | ₩2,070 | -6.06% | 118.4만 |
| 2026.10.08 | ₩2,136 | ₩2,136 | ₩2,016 | ₩2,043 | -4.38% | 67.1만 |
| 2026.10.07 | ₩2,136 | ₩2,150 | ₩2,070 | ₩2,136 | 0.00% | 57.7만 |
| 2026.10.06 | ₩2,203 | ₩2,250 | ₩2,136 | ₩2,136 | -3.03% | 58.1만 |
| 2026.10.05 | ₩2,256 | ₩2,288 | ₩2,150 | ₩2,176 | -3.55% | 56.8만 |
| 2026.10.02 | ₩2,283 | ₩2,283 | ₩2,210 | ₩2,243 | -1.75% | 27.8만 |
| 2026.10.01 | ₩2,303 | ₩2,310 | ₩2,203 | ₩2,230 | -3.19% | 30.1만 |
| 2026.09.30 | ₩2,310 | ₩2,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| -1.73% |
| 32.7만 |
| 2026.09.29 | ₩2,270 | ₩2,363 | ₩2,256 | ₩2,270 | 0.00% | 29만 |
|---|
| 2026.09.28 | ₩2,243 | ₩2,297 | ₩2,230 | ₩2,270 | +1.19% | 35.3만 |
|---|
| 2026.09.25 | ₩2,350 | ₩2,390 | ₩2,283 | ₩2,310 | -1.70% | 50.1만 |
|---|
| 2026.09.24 | ₩2,283 | ₩2,343 | ₩2,239 | ₩2,337 | +2.34% | 38.7만 |
|---|
| 2026.09.23 | ₩2,350 | ₩2,363 | ₩2,236 | ₩2,256 | -3.98% | 34.7만 |
|---|
| 2026.09.22 | ₩2,337 | ₩2,377 | ₩2,297 | ₩2,363 | +1.14% | 37.1만 |
|---|
| 2026.09.21 | ₩2,230 | ₩2,310 | ₩2,230 | ₩2,297 | +2.99% | 47만 |
|---|
| 2026.09.18 | ₩2,243 | ₩2,283 | ₩2,190 | ₩2,216 | -1.19% | 20.1만 |
|---|
| 2026.09.17 | ₩2,216 | ₩2,270 | ₩2,203 | ₩2,230 | +0.60% | 39.1만 |
|---|
| 2026.09.16 | ₩2,163 | ₩2,190 | ₩2,110 | ₩2,176 | +0.62% | 39만 |
|---|
| 2026.09.15 | ₩2,190 | ₩2,216 | ₩2,056 | ₩2,150 | -1.83% | 83.7만 |
|---|
| 2026.09.14 | ₩2,136 | ₩2,230 | ₩2,130 | ₩2,203 | +3.12% | 56.5만 |
|---|
| 2026.09.11 | ₩2,176 | ₩2,243 | ₩2,176 | ₩2,216 | +1.84% | 23.7만 |
|---|
| 2026.09.10 | ₩2,150 | ₩2,203 | ₩2,143 | ₩2,163 | +0.62% | 39.6만 |
|---|
| 2026.09.09 | ₩2,216 | ₩2,256 | ₩2,163 | ₩2,176 | -1.81% | 54.2만 |
|---|
| 2026.09.08 | ₩2,243 | ₩2,297 | ₩2,216 | ₩2,216 | -1.19% | 78.3만 |
|---|
| 2026.09.04 | ₩2,256 | ₩2,294 | ₩2,203 | ₩2,243 | -0.59% | 96.7만 |
|---|
| 2026.09.03 | ₩2,230 | ₩2,267 | ₩2,203 | ₩2,230 | 0.00% | 58.7만 |
|---|
| 2026.09.02 | ₩2,136 | ₩2,223 | ₩2,130 | ₩2,216 | +3.75% | 63만 |
|---|
| 2026.09.01 | ₩2,216 | ₩2,216 | ₩2,123 | ₩2,130 | -3.92% | 69.1만 |
|---|
| 2026.08.31 | ₩2,310 | ₩2,323 | ₩2,123 | ₩2,230 | -3.47% | 131.5만 |
|---|
| 2026.08.28 | ₩2,430 | ₩2,443 | ₩2,323 | ₩2,363 | -2.75% | 54.8만 |
|---|
| 2026.08.27 | ₩2,457 | ₩2,470 | ₩2,377 | ₩2,417 | -1.63% | 42.8만 |
|---|
| 2026.08.26 | ₩2,470 | ₩2,530 | ₩2,423 | ₩2,430 | -1.62% | 40.3만 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,537 | ₩2,417 | ₩2,510 | +3.30% | 46.6만 |
|---|
| 2026.08.24 | ₩2,443 | ₩2,457 | ₩2,403 | ₩2,443 | 0.00% | 53.7만 |
|---|
| 2026.08.21 | ₩2,483 | ₩2,510 | ₩2,430 | ₩2,497 | +0.54% | 40.2만 |
|---|
| 2026.08.20 | ₩2,483 | ₩2,523 | ₩2,417 | ₩2,457 | -1.08% | 58만 |
|---|
| 2026.08.19 | ₩2,537 | ₩2,600 | ₩2,417 | ₩2,517 | -0.79% | 85.4만 |
|---|
| 2026.08.18 | ₩2,617 | ₩2,630 | ₩2,510 | ₩2,523 | -3.57% | 65.5만 |
|---|
| 2026.08.17 | ₩2,617 | ₩2,697 | ₩2,564 | ₩2,644 | +1.02% | 68만 |
|---|
| 2026.08.14 | ₩2,710 | ₩2,737 | ₩2,617 | ₩2,630 | -2.96% | 58.3만 |
|---|
| 2026.08.13 | ₩2,657 | ₩2,696 | ₩2,604 | ₩2,657 | 0.00% | 54만 |
|---|
| 2026.08.12 | ₩2,737 | ₩2,764 | ₩2,630 | ₩2,657 | -2.93% | 79.2만 |
|---|
| 2026.08.11 | ₩2,710 | ₩2,737 | ₩2,644 | ₩2,710 | 0.00% | 61.4만 |
|---|
| 2026.08.10 | ₩2,724 | ₩2,897 | ₩2,710 | ₩2,724 | 0.00% | 173.5만 |
|---|
| 2026.08.07 | ₩2,670 | ₩2,697 | ₩2,523 | ₩2,684 | +0.50% | 155.8만 |
|---|
| 2026.08.06 | ₩2,537 | ₩2,690 | ₩2,430 | ₩2,604 | +2.63% | 169만 |
|---|
| 2026.08.05 | ₩2,417 | ₩2,644 | ₩2,310 | ₩2,550 | +5.52% | 266만 |
|---|
| 2026.08.04 | ₩2,457 | ₩2,457 | ₩2,350 | ₩2,390 | -2.72% | 176.6만 |
|---|
| 2026.08.03 | ₩2,323 | ₩2,443 | ₩2,297 | ₩2,377 | +2.30% | 110.8만 |
|---|
| 2026.07.31 | ₩2,323 | ₩2,363 | ₩2,230 | ₩2,297 | -1.15% | 61.7만 |
|---|
| 2026.07.30 | ₩2,136 | ₩2,337 | ₩2,136 | ₩2,323 | +8.75% | 118.7만 |
|---|
| 2026.07.29 | ₩2,297 | ₩2,323 | ₩2,110 | ₩2,123 | -7.56% | 105.4만 |
|---|
| 2026.07.28 | ₩2,377 | ₩2,403 | ₩2,216 | ₩2,337 | -1.69% | 82만 |
|---|
| 2026.07.27 | ₩2,430 | ₩2,510 | ₩2,337 | ₩2,470 | +1.65% | 80.7만 |
|---|
| 2026.07.24 | ₩2,497 | ₩2,497 | ₩2,350 | ₩2,377 | -4.81% | 84만 |
|---|
| 2026.07.23 | ₩2,510 | ₩2,624 | ₩2,443 | ₩2,470 | -1.60% | 120.5만 |
|---|
| 2026.07.22 | ₩2,590 | ₩2,670 | ₩2,470 | ₩2,550 | -1.55% | 139.7만 |
|---|
| 2026.07.21 | ₩2,297 | ₩2,717 | ₩2,270 | ₩2,657 | +15.70% | 441만 |
|---|
| 2026.07.20 | ₩2,163 | ₩2,270 | ₩2,123 | ₩2,210 | +2.16% | 117.2만 |
|---|
| 2026.07.17 | ₩1,976 | ₩2,150 | ₩1,956 | ₩2,096 | +6.08% | 170.4만 |
|---|
| 2026.07.16 | ₩2,523 | ₩2,550 | ₩1,949 | ₩2,003 | -20.63% | 411.4만 |
|---|
| 2026.07.15 | ₩2,310 | ₩2,389 | ₩2,230 | ₩2,283 | -1.16% | 93.9만 |
|---|
| 2026.07.14 | ₩2,330 | ₩2,363 | ₩2,276 | ₩2,310 | -0.86% | 40.7만 |
|---|
| 2026.07.13 | ₩2,337 | ₩2,363 | ₩2,248 | ₩2,297 | -1.71% | 71.3만 |
|---|
| 2026.07.10 | ₩2,390 | ₩2,390 | ₩2,223 | ₩2,350 | -1.68% | 82.4만 |
|---|
| 2026.07.09 | ₩2,350 | ₩2,430 | ₩2,297 | ₩2,350 | 0.00% | 97.5만 |
|---|
| 2026.07.08 | ₩2,330 | ₩2,377 | ₩2,243 | ₩2,243 | -3.72% | 137.7만 |
|---|
| 2026.07.07 | ₩2,577 | ₩2,604 | ₩2,337 | ₩2,337 | -9.33% | 155.1만 |
|---|
| 2026.07.06 | ₩2,630 | ₩2,697 | ₩2,564 | ₩2,564 | -2.54% | 57.6만 |
|---|
| 2026.07.02 | ₩2,697 | ₩2,824 | ₩2,537 | ₩2,590 | -3.96% | 91.4만 |
|---|
| 2026.07.01 | ₩2,617 | ₩2,757 | ₩2,604 | ₩2,657 | +1.53% | 69.8만 |
|---|
| 2026.06.30 | ₩2,604 | ₩2,724 | ₩2,597 | ₩2,630 | +1.03% | 64.4만 |
|---|
| 2026.06.29 | ₩2,564 | ₩2,644 | ₩2,510 | ₩2,630 | +2.60% | 63.1만 |
|---|
| 2026.06.26 | ₩2,470 | ₩2,617 | ₩2,470 | ₩2,550 | +3.24% | 87.4만 |
|---|
| 2026.06.25 | ₩2,537 | ₩2,590 | ₩2,430 | ₩2,510 | -1.05% | 161.3만 |
|---|
| 2026.06.24 | ₩2,697 | ₩2,697 | ₩2,497 | ₩2,510 | -6.93% | 211.7만 |
|---|
| 2026.06.23 | ₩2,764 | ₩2,844 | ₩2,710 | ₩2,710 | -1.93% | 100.5만 |
|---|
| 2026.06.22 | ₩2,951 | ₩3,004 | ₩2,817 | ₩2,857 | -3.17% | 150.6만 |
|---|
| 2026.06.18 | ₩2,991 | ₩3,058 | ₩2,897 | ₩2,964 | -0.89% | 102.7만 |
|---|
| 2026.06.17 | ₩2,897 | ₩3,078 | ₩2,897 | ₩2,924 | +0.92% | 104.7만 |
|---|
| 2026.06.16 | ₩2,964 | ₩3,098 | ₩2,857 | ₩2,911 | -1.80% | 118.4만 |
|---|
| 2026.06.15 | ₩3,031 | ₩3,138 | ₩3,004 | ₩3,018 | -0.44% | 106.1만 |
|---|
| 2026.06.12 | ₩3,044 | ₩3,058 | ₩2,831 | ₩2,924 | -3.95% | 114.7만 |
|---|
| 2026.06.11 | ₩2,871 | ₩3,044 | ₩2,777 | ₩3,018 | +5.12% | 127.7만 |
|---|
| 2026.06.10 | ₩2,937 | ₩3,004 | ₩2,764 | ₩2,764 | -5.91% | 160.2만 |
|---|
| 2026.06.09 | ₩3,084 | ₩3,218 | ₩2,844 | ₩3,018 | -2.16% | 176.1만 |
|---|
| 2026.06.08 | ₩3,138 | ₩3,204 | ₩3,018 | ₩3,018 | -3.83% | 117.2만 |
|---|
| 2026.06.05 | ₩3,271 | ₩3,271 | ₩2,899 | ₩3,018 | -7.76% | 269.1만 |
|---|
| 2026.06.04 | ₩3,111 | ₩3,445 | ₩3,084 | ₩3,325 | +6.87% | 188.7만 |
|---|
| 2026.06.03 | ₩3,318 | ₩3,318 | ₩3,111 | ₩3,204 | -3.42% | 243.1만 |
|---|
| 2026.06.02 | ₩3,378 | ₩3,545 | ₩3,329 | ₩3,365 | -0.40% | 267.6만 |
|---|
| 2026.06.01 | ₩3,765 | ₩3,792 | ₩3,244 | ₩3,378 | -10.28% | 686만 |
|---|
| 2026.05.29 | ₩3,819 | ₩3,912 | ₩3,431 | ₩3,905 | +2.27% | 492.1만 |
|---|
| 2026.05.28 | ₩3,739 | ₩3,965 | ₩3,618 | ₩3,792 | +1.43% | 343.1만 |
|---|
| 2026.05.27 | ₩4,046 | ₩4,206 | ₩3,558 | ₩3,685 | -8.91% | 892.3만 |
|---|
| 2026.05.26 | ₩4,633 | ₩4,913 | ₩3,805 | ₩3,965 | -14.41% | 1303.9만 |
|---|
| 2026.05.22 | ₩3,405 | ₩4,333 | ₩3,403 | ₩4,192 | +23.14% | 854.5만 |
|---|
| 2026.05.21 | ₩3,231 | ₩3,391 | ₩3,098 | ₩3,311 | +2.48% | 273.8만 |
|---|
| 2026.05.20 | ₩3,138 | ₩3,262 | ₩2,951 | ₩3,184 | +1.49% | 268.2만 |
|---|
| 2026.05.19 | ₩2,857 | ₩3,138 | ₩2,844 | ₩3,098 | +8.41% | 321.7만 |
|---|
| 2026.05.18 | ₩3,071 | ₩3,124 | ₩2,744 | ₩2,937 | -4.35% | 268.8만 |
|---|
| 2026.05.15 | ₩3,138 | ₩3,204 | ₩2,924 | ₩2,951 | -5.96% | 280.5만 |
|---|
| 2026.05.14 | ₩3,485 | ₩3,552 | ₩3,111 | ₩3,231 | -7.28% | 265.9만 |
|---|
| 2026.05.13 | ₩3,004 | ₩3,325 | ₩2,884 | ₩3,311 | +10.22% | 263.9만 |
|---|
| 2026.05.12 | ₩2,991 | ₩3,071 | ₩2,831 | ₩2,977 | -0.45% | 243.8만 |
|---|
| 2026.05.11 | ₩3,244 | ₩3,377 | ₩2,991 | ₩2,991 | -7.82% | 325.1만 |
|---|
| 2026.05.08 | ₩3,098 | ₩3,311 | ₩2,864 | ₩3,191 | +3.02% | 307.6만 |
|---|
| 2026.05.07 | ₩3,271 | ₩3,271 | ₩2,824 | ₩2,937 | -10.20% | 421.6만 |
|---|
| 2026.05.06 | ₩3,084 | ₩3,805 | ₩3,020 | ₩3,752 | +21.65% | 409.2만 |
|---|
| 2026.05.05 | ₩3,138 | ₩3,138 | ₩2,964 | ₩3,044 | -2.98% | 125.2만 |
|---|
| 2026.05.04 | ₩3,191 | ₩3,454 | ₩3,111 | ₩3,151 | -1.26% | 270만 |
|---|
| 2026.05.01 | ₩3,138 | ₩3,231 | ₩2,871 | ₩3,231 | +2.98% | 174.6만 |
|---|
| 2026.04.30 | ₩2,657 | ₩3,071 | ₩2,630 | ₩3,018 | +13.57% | 247.5만 |
|---|
| 2026.04.29 | ₩2,697 | ₩2,724 | ₩2,470 | ₩2,564 | -4.95% | 85.3만 |
|---|
| 2026.04.28 | ₩2,791 | ₩2,817 | ₩2,617 | ₩2,657 | -4.78% | 123.6만 |
|---|
| 2026.04.27 | ₩2,590 | ₩3,004 | ₩2,578 | ₩2,817 | +8.76% | 308만 |
|---|
| 2026.04.24 | ₩2,390 | ₩2,564 | ₩2,377 | ₩2,550 | +6.70% | 78.4만 |
|---|
| 2026.04.23 | ₩2,523 | ₩2,550 | ₩2,311 | ₩2,377 | -5.82% | 78.9만 |
|---|
| 2026.04.22 | ₩2,470 | ₩2,617 | ₩2,443 | ₩2,510 | +1.62% | 115.5만 |
|---|
| 2026.04.21 | ₩2,417 | ₩2,483 | ₩2,350 | ₩2,363 | -2.21% | 78만 |
|---|
| 2026.04.20 | ₩2,403 | ₩2,450 | ₩2,303 | ₩2,337 | -2.78% | 54.7만 |
|---|
| 2026.04.17 | ₩2,403 | ₩2,517 | ₩2,377 | ₩2,443 | +1.67% | 69.3만 |
|---|
| 2026.04.16 | ₩2,457 | ₩2,497 | ₩2,283 | ₩2,377 | -3.26% | 68.7만 |
|---|
| 2026.04.15 | ₩2,070 | ₩2,517 | ₩2,070 | ₩2,457 | +18.71% | 144.6만 |
|---|
| 2026.04.14 | ₩2,070 | ₩2,170 | ₩1,909 | ₩2,083 | +0.65% | 82.9만 |
|---|
| 2026.04.13 | ₩2,136 | ₩2,196 | ₩2,029 | ₩2,083 | -2.50% | 76.6만 |
|---|
| 2026.04.10 | ₩2,019 | ₩2,176 | ₩2,003 | ₩2,110 | +4.50% | 35.4만 |
|---|
| 2026.04.09 | ₩2,096 | ₩2,163 | ₩1,976 | ₩1,976 | -5.73% | 64.7만 |
|---|
| 2026.04.08 | ₩2,016 | ₩2,270 | ₩1,989 | ₩2,150 | +6.62% | 123.3만 |
|---|
| 2026.04.07 | ₩1,936 | ₩1,949 | ₩1,843 | ₩1,856 | -4.14% | 41.6만 |
|---|
| 2026.04.06 | ₩1,989 | ₩2,070 | ₩1,949 | ₩1,976 | -0.67% | 44.7만 |
|---|
| 2026.04.02 | ₩1,869 | ₩1,989 | ₩1,856 | ₩1,963 | +5.00% | 26.7만 |
|---|
| 2026.04.01 | ₩1,909 | ₩1,989 | ₩1,889 | ₩1,909 | 0.00% | 32.7만 |
|---|
| 2026.03.31 | ₩1,762 | ₩1,909 | ₩1,762 | ₩1,883 | +6.82% | 59.4만 |
|---|
| 2026.03.30 | ₩1,869 | ₩1,889 | ₩1,669 | ₩1,736 | -7.14% | 62.2만 |
|---|
| 2026.03.27 | ₩1,829 | ₩1,909 | ₩1,709 | ₩1,789 | -2.19% | 77.2만 |
|---|
| 2026.03.26 | ₩1,909 | ₩1,976 | ₩1,802 | ₩1,816 | -4.90% | 63.5만 |
|---|
| 2026.03.25 | ₩1,989 | ₩2,096 | ₩1,843 | ₩1,949 | -2.01% | 197만 |
|---|
| 2026.03.24 | ₩2,283 | ₩2,334 | ₩1,802 | ₩1,989 | -12.87% | 288만 |
|---|
| 2026.03.23 | ₩2,310 | ₩2,442 | ₩2,236 | ₩2,297 | -0.58% | 49.7만 |
|---|
| 2026.03.20 | ₩2,363 | ₩2,443 | ₩2,176 | ₩2,297 | -2.82% | 83.1만 |
|---|
| 2026.03.19 | ₩2,363 | ₩2,417 | ₩2,276 | ₩2,377 | +0.56% | 32.8만 |
|---|
| 2026.03.18 | ₩2,457 | ₩2,510 | ₩2,377 | ₩2,403 | -2.17% | 29.9만 |
|---|
| 2026.03.17 | ₩2,403 | ₩2,523 | ₩2,403 | ₩2,470 | +2.78% | 30.4만 |
|---|
| 2026.03.16 | ₩2,430 | ₩2,523 | ₩2,390 | ₩2,430 | 0.00% | 32.7만 |
|---|
| 2026.03.13 | ₩2,523 | ₩2,590 | ₩2,397 | ₩2,430 | -3.70% | 43.4만 |
|---|
| 2026.03.12 | ₩2,537 | ₩2,548 | ₩2,430 | ₩2,483 | -2.11% | 29.1만 |
|---|
| 2026.03.11 | ₩2,510 | ₩2,621 | ₩2,502 | ₩2,564 | +2.13% | 22.7만 |
|---|
| 2026.03.10 | ₩2,550 | ₩2,644 | ₩2,483 | ₩2,497 | -2.09% | 42.9만 |
|---|
| 2026.03.09 | ₩2,443 | ₩2,557 | ₩2,430 | ₩2,483 | +1.64% | 33.4만 |
|---|
| 2026.03.06 | ₩2,470 | ₩2,724 | ₩2,297 | ₩2,564 | +3.78% | 117.2만 |
|---|
| 2026.03.05 | ₩2,630 | ₩2,684 | ₩2,510 | ₩2,577 | -2.03% | 37.9만 |
|---|
| 2026.03.04 | ₩2,577 | ₩2,724 | ₩2,443 | ₩2,670 | +3.63% | 82.1만 |
|---|
| 2026.03.03 | ₩2,604 | ₩2,650 | ₩2,430 | ₩2,497 | -4.10% | 86.3만 |
|---|
| 2026.03.02 | ₩2,497 | ₩2,737 | ₩2,497 | ₩2,684 | +7.49% | 74.4만 |
|---|
| 2026.02.27 | ₩2,670 | ₩2,670 | ₩2,497 | ₩2,590 | -3.00% | 26.6만 |
|---|
| 2026.02.26 | ₩2,737 | ₩2,737 | ₩2,604 | ₩2,724 | -0.49% | 58.2만 |
|---|
| 2026.02.25 | ₩2,523 | ₩2,764 | ₩2,483 | ₩2,630 | +4.23% | 97.5만 |
|---|
| 2026.02.24 | ₩2,483 | ₩2,550 | ₩2,430 | ₩2,537 | +2.15% | 40.2만 |
|---|
| 2026.02.23 | ₩2,470 | ₩2,537 | ₩2,417 | ₩2,483 | +0.54% | 31.4만 |
|---|
| 2026.02.20 | ₩2,564 | ₩2,617 | ₩2,497 | ₩2,510 | -2.08% | 38.7만 |
|---|
| 2026.02.19 | ₩2,377 | ₩2,630 | ₩2,337 | ₩2,617 | +10.11% | 39.1만 |
|---|
| 2026.02.18 | ₩2,337 | ₩2,483 | ₩2,337 | ₩2,417 | +3.43% | 35.1만 |
|---|
| 2026.02.17 | ₩2,350 | ₩2,402 | ₩2,256 | ₩2,337 | -0.57% | 34만 |
|---|
| 2026.02.13 | ₩2,283 | ₩2,430 | ₩2,270 | ₩2,350 | +2.92% | 23.5만 |
|---|
| 2026.02.12 | ₩2,417 | ₩2,457 | ₩2,270 | ₩2,283 | -5.52% | 41.4만 |
|---|
| 2026.02.11 | ₩2,457 | ₩2,537 | ₩2,283 | ₩2,403 | -2.17% | 59.9만 |
|---|
| 2026.02.10 | ₩2,537 | ₩2,590 | ₩2,463 | ₩2,470 | -2.63% | 26.2만 |
|---|
| 2026.02.09 | ₩2,470 | ₩2,590 | ₩2,443 | ₩2,523 | +2.16% | 52.9만 |
|---|
| 2026.02.06 | ₩2,350 | ₩2,537 | ₩2,350 | ₩2,470 | +5.11% | 70.4만 |
|---|
| 2026.02.05 | ₩2,337 | ₩2,497 | ₩2,230 | ₩2,270 | -2.86% | 116.4만 |
|---|
| 2026.02.04 | ₩2,590 | ₩2,600 | ₩2,310 | ₩2,403 | -7.22% | 79.1만 |
|---|
| 2026.02.03 | ₩2,510 | ₩2,604 | ₩2,390 | ₩2,590 | +3.19% | 59.6만 |
|---|
| 2026.02.02 | ₩2,443 | ₩2,523 | ₩2,350 | ₩2,430 | -0.55% | 72만 |
|---|
| 2026.01.30 | ₩2,750 | ₩2,844 | ₩2,430 | ₩2,483 | -9.71% | 182.6만 |
|---|
| 2026.01.29 | ₩2,951 | ₩2,951 | ₩2,670 | ₩2,750 | -6.79% | 118.9만 |
|---|
| 2026.01.28 | ₩3,071 | ₩3,071 | ₩2,864 | ₩2,964 | -3.48% | 63.6만 |
|---|
| 2026.01.27 | ₩2,924 | ₩3,084 | ₩2,791 | ₩3,044 | +4.11% | 79.9만 |
|---|
| 2026.01.26 | ₩3,124 | ₩3,124 | ₩2,804 | ₩2,884 | -7.69% | 169만 |
|---|
| 2026.01.23 | ₩3,231 | ₩3,291 | ₩3,071 | ₩3,191 | -1.24% | 103.8만 |
|---|
| 2026.01.22 | ₩3,338 | ₩3,405 | ₩3,071 | ₩3,258 | -2.40% | 150.3만 |
|---|
| 2026.01.21 | ₩2,944 | ₩3,285 | ₩2,897 | ₩3,258 | +10.66% | 171.9만 |
|---|
| 2026.01.20 | ₩2,750 | ₩3,204 | ₩2,737 | ₩2,937 | +6.80% | 200.3만 |
|---|
| 2026.01.16 | ₩3,204 | ₩3,365 | ₩2,670 | ₩2,871 | -10.42% | 256.7만 |
|---|
| 2026.01.15 | ₩2,831 | ₩3,204 | ₩2,737 | ₩3,098 | +9.43% | 168.4만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,857 | ₩2,624 | ₩2,791 | +4.50% | 126.6만 |
|---|
| 2026.01.13 | ₩2,884 | ₩2,924 | ₩2,618 | ₩2,657 | -7.87% | 133.9만 |
|---|
| 2026.01.12 | ₩3,138 | ₩3,192 | ₩2,804 | ₩2,871 | -8.51% | 169.9만 |
|---|
| 2026.01.09 | ₩3,031 | ₩3,138 | ₩2,831 | ₩3,098 | +2.20% | 119.5만 |
|---|
| 2026.01.08 | ₩3,004 | ₩3,285 | ₩2,884 | ₩2,951 | -1.78% | 261.2만 |
|---|
| 2026.01.07 | ₩2,483 | ₩3,003 | ₩2,414 | ₩2,844 | +14.52% | 195.2만 |
|---|
| 2026.01.06 | ₩2,564 | ₩2,590 | ₩2,417 | ₩2,470 | -3.65% | 79만 |
|---|
| 2026.01.05 | ₩2,203 | ₩2,629 | ₩2,203 | ₩2,590 | +17.58% | 174.7만 |
|---|
| 2026.01.02 | ₩2,016 | ₩2,183 | ₩1,949 | ₩2,176 | +7.95% | 77.5만 |
|---|
| 2025.12.31 | ₩2,003 | ₩2,083 | ₩1,896 | ₩1,963 | -2.00% | 102.4만 |
|---|
| 2025.12.30 | ₩2,003 | ₩2,110 | ₩1,896 | ₩1,963 | -2.00% | 107.6만 |
|---|
| 2025.12.29 | ₩2,096 | ₩2,163 | ₩1,936 | ₩1,936 | -7.64% | 88.9만 |
|---|
| 2025.12.26 | ₩2,216 | ₩2,216 | ₩2,056 | ₩2,083 | -6.02% | 46.2만 |
|---|
| 2025.12.24 | ₩2,136 | ₩2,236 | ₩2,096 | ₩2,190 | +2.50% | 37.3만 |
|---|
| 2025.12.23 | ₩2,203 | ₩2,222 | ₩2,096 | ₩2,123 | -3.64% | 45.9만 |
|---|
| 2025.12.22 | ₩2,350 | ₩2,483 | ₩2,203 | ₩2,203 | -6.25% | 84.3만 |
|---|
| 2025.12.19 | ₩2,163 | ₩2,283 | ₩2,152 | ₩2,256 | +4.32% | 46.9만 |
|---|
| 2025.12.18 | ₩2,216 | ₩2,297 | ₩2,096 | ₩2,136 | -3.61% | 45.3만 |
|---|
| 2025.12.17 | ₩2,323 | ₩2,385 | ₩2,136 | ₩2,136 | -8.05% | 41.5만 |
|---|
| 2025.12.16 | ₩2,190 | ₩2,377 | ₩2,190 | ₩2,350 | +7.32% | 54만 |
|---|
| 2025.12.15 | ₩2,350 | ₩2,402 | ₩2,136 | ₩2,136 | -9.09% | 69.3만 |
|---|
| 2025.12.12 | ₩2,590 | ₩2,604 | ₩2,297 | ₩2,310 | -10.82% | 64.4만 |
|---|
| 2025.12.11 | ₩2,363 | ₩2,557 | ₩2,323 | ₩2,537 | +7.34% | 77.2만 |
|---|
| 2025.12.10 | ₩2,390 | ₩2,417 | ₩2,283 | ₩2,350 | -1.68% | 42.3만 |
|---|
| 2025.12.09 | ₩2,390 | ₩2,450 | ₩2,323 | ₩2,403 | +0.56% | 52.7만 |
|---|
| 2025.12.08 | ₩2,390 | ₩2,437 | ₩2,270 | ₩2,403 | +0.56% | 39.8만 |
|---|
| 2025.12.05 | ₩2,430 | ₩2,443 | ₩2,283 | ₩2,363 | -2.75% | 63.8만 |
|---|
| 2025.12.04 | ₩2,256 | ₩2,443 | ₩2,256 | ₩2,390 | +5.92% | 106.7만 |
|---|
| 2025.12.03 | ₩2,176 | ₩2,270 | ₩2,070 | ₩2,270 | +4.29% | 68.2만 |
|---|
| 2025.12.02 | ₩2,056 | ₩2,150 | ₩2,029 | ₩2,029 | -1.30% | 45.1만 |
|---|
| 2025.12.01 | ₩2,203 | ₩2,230 | ₩2,029 | ₩2,056 | -6.67% | 44.1만 |
|---|
| 2025.11.28 | ₩2,216 | ₩2,256 | ₩2,150 | ₩2,203 | -0.60% | 46.8만 |
|---|
| 2025.11.26 | ₩2,136 | ₩2,243 | ₩2,029 | ₩2,163 | +1.25% | 60.1만 |
|---|
| 2025.11.25 | ₩2,150 | ₩2,202 | ₩1,963 | ₩2,096 | -2.48% | 74.8만 |
|---|
| 2025.11.24 | ₩1,869 | ₩2,070 | ₩1,869 | ₩2,056 | +10.00% | 130.2만 |
|---|
| 2025.11.21 | ₩1,616 | ₩1,796 | ₩1,602 | ₩1,722 | +6.61% | 132.6만 |
|---|
| 2025.11.20 | ₩1,802 | ₩1,802 | ₩1,549 | ₩1,602 | -11.11% | 130.2만 |
|---|
| 2025.11.19 | ₩1,909 | ₩1,949 | ₩1,656 | ₩1,722 | -9.79% | 184.8만 |
|---|
| 2025.11.18 | ₩2,270 | ₩2,297 | ₩1,736 | ₩1,776 | -21.76% | 325.9만 |
|---|
| 2025.11.17 | ₩2,523 | ₩2,604 | ₩2,337 | ₩2,377 | -5.82% | 112.7만 |
|---|
| 2025.11.14 | ₩2,510 | ₩2,817 | ₩2,497 | ₩2,564 | +2.13% | 70.9만 |
|---|
| 2025.11.13 | ₩2,590 | ₩2,724 | ₩2,483 | ₩2,710 | +4.64% | 125.4만 |
|---|
| 2025.11.12 | ₩2,737 | ₩2,764 | ₩2,590 | ₩2,657 | -2.93% | 47.6만 |
|---|
| 2025.11.11 | ₩2,684 | ₩2,804 | ₩2,550 | ₩2,697 | +0.50% | 108.2만 |
|---|
| 2025.11.10 | ₩2,844 | ₩2,917 | ₩2,697 | ₩2,750 | -3.29% | 58.1만 |
|---|
| 2025.11.07 | ₩2,737 | ₩2,750 | ₩2,283 | ₩2,724 | -0.49% | 217.1만 |
|---|
| 2025.11.06 | ₩2,951 | ₩3,038 | ₩2,737 | ₩2,857 | -3.17% | 80.8만 |
|---|
| 2025.11.05 | ₩2,844 | ₩3,031 | ₩2,827 | ₩2,911 | +2.35% | 76.1만 |
|---|
| 2025.11.04 | ₩2,831 | ₩2,937 | ₩2,697 | ₩2,831 | 0.00% | 116.3만 |
|---|
| 2025.11.03 | ₩3,378 | ₩3,433 | ₩2,969 | ₩2,977 | -11.86% | 83만 |
|---|
| 2025.10.31 | ₩3,138 | ₩3,578 | ₩3,138 | ₩3,445 | +9.79% | 194.8만 |
|---|
| 2025.10.30 | ₩3,004 | ₩3,191 | ₩2,937 | ₩3,044 | +1.33% | 64.4만 |
|---|
| 2025.10.29 | ₩3,111 | ₩3,138 | ₩2,791 | ₩3,084 | -0.86% | 169.9만 |
|---|
| 2025.10.28 | ₩3,378 | ₩3,418 | ₩3,031 | ₩3,084 | -8.70% | 190.9만 |
|---|
| 2025.10.27 | ₩3,792 | ₩3,812 | ₩3,338 | ₩3,418 | -9.86% | 156.3만 |
|---|
| 2025.10.24 | ₩3,605 | ₩3,805 | ₩3,538 | ₩3,632 | +0.74% | 141.3만 |
|---|
| 2025.10.23 | ₩3,458 | ₩3,605 | ₩3,378 | ₩3,445 | -0.39% | 89.7만 |
|---|
| 2025.10.22 | ₩3,458 | ₩3,538 | ₩3,164 | ₩3,378 | -2.32% | 155.3만 |
|---|
| 2025.10.21 | ₩3,899 | ₩3,939 | ₩3,605 | ₩3,618 | -7.19% | 93.7만 |
|---|
| 2025.10.20 | ₩3,992 | ₩4,006 | ₩3,632 | ₩3,899 | -2.34% | 123.3만 |
|---|
| 2025.10.17 | ₩4,139 | ₩4,192 | ₩3,538 | ₩3,885 | -6.13% | 236.5만 |
|---|
| 2025.10.16 | ₩4,887 | ₩4,900 | ₩3,965 | ₩4,166 | -14.75% | 253.7만 |
|---|
| 2025.10.15 | ₩5,341 | ₩5,581 | ₩4,693 | ₩4,833 | -9.50% | 307.6만 |
|---|
| 2025.10.14 | ₩4,807 | ₩5,341 | ₩4,553 | ₩5,221 | +8.61% | 392.9만 |
|---|
| 2025.10.13 | ₩4,032 | ₩5,114 | ₩4,019 | ₩4,900 | +21.52% | 286.5만 |
|---|
| 2025.10.10 | ₩4,540 | ₩4,793 | ₩3,805 | ₩3,832 | -15.59% | 251.3만 |
|---|