시장 데이터를 불러오는 중
전체 종목
Neonode Inc. - Common Stock 과거 주가
Neonode Inc. - Common Stock · NEON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neonode Inc. - Common Stock · NEON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,179 | ₩1,206 | ₩1,126 | ₩1,126 | -4.55% | 3.8만 |
| 2026.10.08 | ₩1,166 | ₩1,233 | ₩1,166 | ₩1,179 | +1.15% | 2.4만 |
| 2026.10.07 | ₩1,193 | ₩1,233 | ₩1,152 | ₩1,193 | 0.00% | 8.6만 |
| 2026.10.06 | ₩1,206 | ₩1,219 | ₩1,179 | ₩1,193 | -1.11% | 2.4만 |
| 2026.10.05 | ₩1,219 | ₩1,300 | ₩1,219 | ₩1,219 | 0.00% | 5.6만 |
| 2026.10.02 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,233 | +2.22% | 6.5만 |
| 2026.10.01 | ₩1,179 | ₩1,260 | ₩1,179 | ₩1,206 | +2.27% | 3.2만 |
| 2026.09.30 | ₩1,206 | ₩1,273 | ₩1,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,193 |
| -1.11% |
| 3.7만 |
| 2026.09.29 | ₩1,193 | ₩1,313 | ₩1,193 | ₩1,206 | +1.12% | 8.9만 |
|---|
| 2026.09.28 | ₩1,206 | ₩1,233 | ₩1,179 | ₩1,193 | -1.11% | 3.5만 |
|---|
| 2026.09.25 | ₩1,206 | ₩1,260 | ₩1,179 | ₩1,233 | +2.22% | 3.2만 |
|---|
| 2026.09.24 | ₩1,206 | ₩1,233 | ₩1,179 | ₩1,179 | -2.22% | 5.3만 |
|---|
| 2026.09.23 | ₩1,260 | ₩1,260 | ₩1,179 | ₩1,179 | -6.38% | 3.7만 |
|---|
| 2026.09.22 | ₩1,126 | ₩1,286 | ₩1,126 | ₩1,260 | +11.90% | 20.8만 |
|---|
| 2026.09.21 | ₩1,099 | ₩1,166 | ₩1,072 | ₩1,099 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩1,099 | ₩1,139 | ₩1,099 | ₩1,099 | 0.00% | 2.3만 |
|---|
| 2026.09.17 | ₩1,112 | ₩1,139 | ₩1,085 | ₩1,099 | -1.20% | 3.5만 |
|---|
| 2026.09.16 | ₩1,099 | ₩1,152 | ₩1,072 | ₩1,072 | -2.44% | 2.7만 |
|---|
| 2026.09.15 | ₩1,112 | ₩1,112 | ₩1,072 | ₩1,099 | -1.20% | 3.3만 |
|---|
| 2026.09.14 | ₩1,126 | ₩1,152 | ₩1,112 | ₩1,112 | -1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩1,139 | ₩1,193 | ₩1,112 | ₩1,112 | -2.35% | 6.4만 |
|---|
| 2026.09.10 | ₩1,193 | ₩1,219 | ₩1,099 | ₩1,099 | -7.87% | 6.9만 |
|---|
| 2026.09.09 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,166 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩1,233 | ₩1,246 | ₩1,179 | ₩1,206 | -2.17% | 3.9만 |
|---|
| 2026.09.04 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,233 | +2.22% | 7.1만 |
|---|
| 2026.09.03 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,206 | +3.45% | 2.4만 |
|---|
| 2026.09.02 | ₩1,152 | ₩1,179 | ₩1,152 | ₩1,152 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩1,179 | ₩1,193 | ₩1,139 | ₩1,152 | -2.27% | 4.6만 |
|---|
| 2026.08.31 | ₩1,179 | ₩1,260 | ₩1,166 | ₩1,193 | +1.14% | 11.9만 |
|---|
| 2026.08.28 | ₩1,206 | ₩1,219 | ₩1,179 | ₩1,206 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,219 | ₩1,246 | ₩1,179 | ₩1,179 | -3.30% | 5.1만 |
|---|
| 2026.08.26 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,206 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩1,193 | ₩1,273 | ₩1,193 | ₩1,219 | +2.25% | 7.7만 |
|---|
| 2026.08.24 | ₩1,219 | ₩1,246 | ₩1,179 | ₩1,206 | -1.10% | 8만 |
|---|
| 2026.08.21 | ₩1,206 | ₩1,233 | ₩1,139 | ₩1,219 | +1.11% | 9.5만 |
|---|
| 2026.08.20 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,139 | -5.56% | 3.6만 |
|---|
| 2026.08.19 | ₩1,193 | ₩1,219 | ₩1,152 | ₩1,206 | +1.12% | 4.3만 |
|---|
| 2026.08.18 | ₩1,193 | ₩1,206 | ₩1,166 | ₩1,166 | -2.25% | 4.8만 |
|---|
| 2026.08.17 | ₩1,233 | ₩1,273 | ₩1,152 | ₩1,193 | -3.26% | 10.1만 |
|---|
| 2026.08.14 | ₩1,179 | ₩1,340 | ₩1,179 | ₩1,219 | +3.41% | 14.6만 |
|---|
| 2026.08.13 | ₩1,327 | ₩1,340 | ₩1,139 | ₩1,179 | -11.11% | 17.1만 |
|---|
| 2026.08.12 | ₩1,273 | ₩1,394 | ₩1,273 | ₩1,327 | +4.21% | 14.6만 |
|---|
| 2026.08.11 | ₩1,353 | ₩1,367 | ₩1,246 | ₩1,313 | -2.97% | 9.6만 |
|---|
| 2026.08.10 | ₩1,353 | ₩1,380 | ₩1,300 | ₩1,300 | -3.96% | 12.8만 |
|---|
| 2026.08.07 | ₩1,300 | ₩1,327 | ₩1,246 | ₩1,300 | 0.00% | 9.4만 |
|---|
| 2026.08.06 | ₩1,233 | ₩1,380 | ₩1,219 | ₩1,273 | +3.26% | 8.7만 |
|---|
| 2026.08.05 | ₩1,246 | ₩1,300 | ₩1,193 | ₩1,219 | -2.15% | 10.6만 |
|---|
| 2026.08.04 | ₩1,166 | ₩1,273 | ₩1,166 | ₩1,219 | +4.60% | 8.7만 |
|---|
| 2026.08.03 | ₩1,126 | ₩1,246 | ₩1,126 | ₩1,166 | +3.57% | 19.9만 |
|---|
| 2026.07.31 | ₩1,099 | ₩1,166 | ₩1,005 | ₩1,126 | +2.44% | 13.7만 |
|---|
| 2026.07.30 | ₩992 | ₩1,085 | ₩992 | ₩1,072 | +8.11% | 7.3만 |
|---|
| 2026.07.29 | ₩1,032 | ₩1,059 | ₩992 | ₩1,005 | -2.60% | 17.5만 |
|---|
| 2026.07.28 | ₩1,045 | ₩1,045 | ₩1,018 | ₩1,032 | -1.28% | 6.8만 |
|---|
| 2026.07.27 | ₩1,045 | ₩1,099 | ₩1,018 | ₩1,032 | -1.28% | 4.5만 |
|---|
| 2026.07.24 | ₩1,072 | ₩1,099 | ₩1,018 | ₩1,045 | -2.50% | 9.5만 |
|---|
| 2026.07.23 | ₩1,112 | ₩1,152 | ₩1,059 | ₩1,059 | -4.82% | 12.9만 |
|---|
| 2026.07.22 | ₩1,206 | ₩1,206 | ₩1,099 | ₩1,099 | -8.89% | 12.4만 |
|---|
| 2026.07.21 | ₩1,126 | ₩1,219 | ₩1,126 | ₩1,206 | +7.14% | 10.4만 |
|---|
| 2026.07.20 | ₩1,152 | ₩1,193 | ₩1,112 | ₩1,139 | -1.16% | 9.3만 |
|---|
| 2026.07.17 | ₩1,166 | ₩1,206 | ₩1,126 | ₩1,152 | -1.15% | 9만 |
|---|
| 2026.07.16 | ₩1,152 | ₩1,166 | ₩1,126 | ₩1,152 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩1,112 | ₩1,179 | ₩1,112 | ₩1,152 | +3.61% | 12만 |
|---|
| 2026.07.14 | ₩1,112 | ₩1,179 | ₩1,099 | ₩1,112 | 0.00% | 7.6만 |
|---|
| 2026.07.13 | ₩1,179 | ₩1,179 | ₩1,099 | ₩1,099 | -6.82% | 15.2만 |
|---|
| 2026.07.10 | ₩1,126 | ₩1,219 | ₩1,126 | ₩1,193 | +5.95% | 9.3만 |
|---|
| 2026.07.09 | ₩1,206 | ₩1,206 | ₩1,072 | ₩1,126 | -6.67% | 17.1만 |
|---|
| 2026.07.08 | ₩1,246 | ₩1,260 | ₩1,179 | ₩1,206 | -3.23% | 14.9만 |
|---|
| 2026.07.07 | ₩1,340 | ₩1,394 | ₩1,219 | ₩1,246 | -7.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,233 | ₩1,367 | ₩1,233 | ₩1,327 | +7.61% | 10.5만 |
|---|
| 2026.07.02 | ₩1,340 | ₩1,340 | ₩1,206 | ₩1,246 | -7.00% | 12.1만 |
|---|
| 2026.07.01 | ₩1,246 | ₩1,340 | ₩1,152 | ₩1,313 | +5.38% | 25.7만 |
|---|
| 2026.06.30 | ₩1,126 | ₩1,407 | ₩1,126 | ₩1,260 | +11.90% | 75만 |
|---|
| 2026.06.29 | ₩1,139 | ₩1,193 | ₩965 | ₩1,126 | -1.18% | 54.4만 |
|---|
| 2026.06.26 | ₩1,233 | ₩1,273 | ₩1,099 | ₩1,099 | -10.87% | 131.8만 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,380 | ₩1,219 | ₩1,233 | -5.15% | 27만 |
|---|
| 2026.06.24 | ₩1,340 | ₩1,380 | ₩1,273 | ₩1,286 | -4.00% | 21.3만 |
|---|
| 2026.06.23 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,313 | -3.92% | 34.4만 |
|---|
| 2026.06.22 | ₩1,528 | ₩1,554 | ₩1,367 | ₩1,367 | -10.53% | 37.6만 |
|---|
| 2026.06.18 | ₩1,541 | ₩1,621 | ₩1,474 | ₩1,501 | -2.61% | 14.4만 |
|---|
| 2026.06.17 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,514 | +1.80% | 21.6만 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,474 | -4.35% | 24.5만 |
|---|
| 2026.06.15 | ₩1,608 | ₩1,715 | ₩1,514 | ₩1,528 | -5.00% | 28.1만 |
|---|
| 2026.06.12 | ₩1,621 | ₩1,662 | ₩1,595 | ₩1,595 | -1.65% | 13.1만 |
|---|
| 2026.06.11 | ₩1,541 | ₩1,621 | ₩1,501 | ₩1,608 | +4.35% | 11.7만 |
|---|
| 2026.06.10 | ₩1,675 | ₩1,675 | ₩1,461 | ₩1,541 | -8.00% | 42만 |
|---|
| 2026.06.09 | ₩1,675 | ₩1,702 | ₩1,541 | ₩1,675 | 0.00% | 44.5만 |
|---|
| 2026.06.08 | ₩2,278 | ₩2,318 | ₩1,554 | ₩1,662 | -27.06% | 119.9만 |
|---|
| 2026.06.05 | ₩2,452 | ₩2,466 | ₩2,238 | ₩2,251 | -8.20% | 14.3만 |
|---|
| 2026.06.04 | ₩2,452 | ₩2,533 | ₩2,345 | ₩2,479 | +1.09% | 12.7만 |
|---|
| 2026.06.03 | ₩2,211 | ₩2,640 | ₩2,184 | ₩2,439 | +10.30% | 51.5만 |
|---|
| 2026.06.02 | ₩2,238 | ₩2,278 | ₩2,171 | ₩2,198 | -1.80% | 6.9만 |
|---|
| 2026.06.01 | ₩2,305 | ₩2,345 | ₩2,171 | ₩2,211 | -4.07% | 13.1만 |
|---|
| 2026.05.29 | ₩2,399 | ₩2,412 | ₩2,291 | ₩2,291 | -4.47% | 11.3만 |
|---|
| 2026.05.28 | ₩2,238 | ₩2,425 | ₩2,198 | ₩2,425 | +8.38% | 18만 |
|---|
| 2026.05.27 | ₩2,305 | ₩2,305 | ₩2,157 | ₩2,265 | -1.74% | 13.8만 |
|---|
| 2026.05.26 | ₩2,425 | ₩2,466 | ₩2,157 | ₩2,265 | -6.63% | 24.1만 |
|---|
| 2026.05.22 | ₩2,425 | ₩2,506 | ₩2,385 | ₩2,399 | -1.10% | 8.7만 |
|---|
| 2026.05.21 | ₩2,412 | ₩2,533 | ₩2,399 | ₩2,425 | +0.56% | 17만 |
|---|
| 2026.05.20 | ₩2,104 | ₩2,546 | ₩2,104 | ₩2,385 | +13.38% | 46.3만 |
|---|
| 2026.05.19 | ₩2,171 | ₩2,184 | ₩2,077 | ₩2,104 | -3.09% | 8.1만 |
|---|
| 2026.05.18 | ₩2,211 | ₩2,238 | ₩2,157 | ₩2,171 | -1.82% | 5.5만 |
|---|
| 2026.05.15 | ₩2,278 | ₩2,278 | ₩2,184 | ₩2,198 | -3.53% | 7.5만 |
|---|
| 2026.05.14 | ₩2,198 | ₩2,345 | ₩2,184 | ₩2,318 | +5.49% | 12.9만 |
|---|
| 2026.05.13 | ₩2,251 | ₩2,318 | ₩2,198 | ₩2,198 | -2.38% | 7.2만 |
|---|
| 2026.05.12 | ₩2,305 | ₩2,345 | ₩2,211 | ₩2,291 | -0.58% | 5.9만 |
|---|
| 2026.05.11 | ₩2,238 | ₩2,372 | ₩2,184 | ₩2,345 | +4.79% | 10.1만 |
|---|
| 2026.05.08 | ₩2,332 | ₩2,345 | ₩2,224 | ₩2,251 | -3.45% | 13.8만 |
|---|
| 2026.05.07 | ₩2,332 | ₩2,506 | ₩2,332 | ₩2,439 | +4.60% | 15.5만 |
|---|
| 2026.05.06 | ₩2,211 | ₩2,385 | ₩2,211 | ₩2,332 | +5.45% | 12.9만 |
|---|
| 2026.05.05 | ₩2,238 | ₩2,265 | ₩2,184 | ₩2,211 | -1.20% | 6.3만 |
|---|
| 2026.05.04 | ₩2,238 | ₩2,332 | ₩2,211 | ₩2,224 | -0.60% | 8.8만 |
|---|
| 2026.05.01 | ₩2,265 | ₩2,332 | ₩2,224 | ₩2,265 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩2,144 | ₩2,278 | ₩2,144 | ₩2,224 | +3.75% | 9.5만 |
|---|
| 2026.04.29 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,104 | -1.87% | 5.6만 |
|---|
| 2026.04.28 | ₩2,211 | ₩2,224 | ₩2,184 | ₩2,184 | -1.21% | 4.9만 |
|---|
| 2026.04.27 | ₩2,224 | ₩2,238 | ₩2,198 | ₩2,211 | -0.60% | 4.2만 |
|---|
| 2026.04.24 | ₩2,198 | ₩2,224 | ₩2,171 | ₩2,198 | 0.00% | 4.8만 |
|---|
| 2026.04.23 | ₩2,305 | ₩2,305 | ₩2,171 | ₩2,184 | -5.23% | 12.7만 |
|---|
| 2026.04.22 | ₩2,184 | ₩2,332 | ₩2,157 | ₩2,305 | +5.52% | 9.7만 |
|---|
| 2026.04.21 | ₩2,198 | ₩2,224 | ₩2,144 | ₩2,184 | -0.61% | 8.5만 |
|---|
| 2026.04.20 | ₩2,117 | ₩2,198 | ₩2,064 | ₩2,184 | +3.16% | 10.7만 |
|---|
| 2026.04.17 | ₩2,117 | ₩2,224 | ₩1,943 | ₩2,104 | -0.63% | 25.5만 |
|---|
| 2026.04.16 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,090 | -0.64% | 7만 |
|---|
| 2026.04.15 | ₩2,010 | ₩2,211 | ₩1,943 | ₩2,104 | +4.67% | 19.9만 |
|---|
| 2026.04.14 | ₩1,903 | ₩2,023 | ₩1,863 | ₩2,023 | +6.34% | 14.2만 |
|---|
| 2026.04.13 | ₩1,863 | ₩1,956 | ₩1,836 | ₩1,889 | +1.44% | 5.7만 |
|---|
| 2026.04.10 | ₩1,836 | ₩1,903 | ₩1,836 | ₩1,903 | +3.65% | 7.8만 |
|---|
| 2026.04.09 | ₩1,916 | ₩1,916 | ₩1,822 | ₩1,836 | -4.20% | 7.9만 |
|---|
| 2026.04.08 | ₩1,956 | ₩2,050 | ₩1,903 | ₩1,916 | -2.05% | 11.7만 |
|---|
| 2026.04.07 | ₩1,863 | ₩1,889 | ₩1,796 | ₩1,889 | +1.44% | 7만 |
|---|
| 2026.04.06 | ₩1,863 | ₩1,889 | ₩1,836 | ₩1,876 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩1,836 | ₩1,889 | ₩1,822 | ₩1,876 | +2.19% | 4.2만 |
|---|
| 2026.04.01 | ₩1,930 | ₩1,970 | ₩1,876 | ₩1,916 | -0.69% | 4.9만 |
|---|
| 2026.03.31 | ₩1,755 | ₩1,889 | ₩1,742 | ₩1,876 | +6.87% | 9.1만 |
|---|
| 2026.03.30 | ₩1,729 | ₩1,769 | ₩1,715 | ₩1,742 | +0.78% | 10.9만 |
|---|
| 2026.03.27 | ₩1,782 | ₩1,822 | ₩1,702 | ₩1,702 | -4.51% | 14.9만 |
|---|
| 2026.03.26 | ₩1,822 | ₩1,836 | ₩1,782 | ₩1,822 | 0.00% | 8.8만 |
|---|
| 2026.03.25 | ₩1,876 | ₩1,930 | ₩1,809 | ₩1,822 | -2.86% | 7.1만 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,970 | ₩1,836 | ₩1,876 | -2.78% | 7.9만 |
|---|
| 2026.03.23 | ₩1,916 | ₩2,023 | ₩1,876 | ₩1,943 | +1.40% | 11.2만 |
|---|
| 2026.03.20 | ₩1,930 | ₩1,930 | ₩1,796 | ₩1,876 | -2.78% | 13.7만 |
|---|
| 2026.03.19 | ₩1,956 | ₩1,983 | ₩1,836 | ₩1,930 | -1.37% | 17.4만 |
|---|
| 2026.03.18 | ₩2,184 | ₩2,184 | ₩1,943 | ₩1,983 | -9.20% | 18.4만 |
|---|
| 2026.03.17 | ₩2,211 | ₩2,265 | ₩2,171 | ₩2,184 | -1.21% | 15.2만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,224 | ₩2,077 | ₩2,224 | +6.41% | 12.2만 |
|---|
| 2026.03.13 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,050 | -0.65% | 11.7만 |
|---|
| 2026.03.12 | ₩2,144 | ₩2,251 | ₩2,050 | ₩2,050 | -4.38% | 17.7만 |
|---|
| 2026.03.11 | ₩2,198 | ₩2,198 | ₩2,144 | ₩2,171 | -1.22% | 12.2만 |
|---|
| 2026.03.10 | ₩2,224 | ₩2,265 | ₩2,198 | ₩2,198 | -1.20% | 9.8만 |
|---|
| 2026.03.09 | ₩2,224 | ₩2,224 | ₩2,171 | ₩2,224 | 0.00% | 10.6만 |
|---|
| 2026.03.06 | ₩2,278 | ₩2,385 | ₩2,211 | ₩2,224 | -2.35% | 14.8만 |
|---|
| 2026.03.05 | ₩2,318 | ₩2,358 | ₩2,238 | ₩2,251 | -2.89% | 14.3만 |
|---|
| 2026.03.04 | ₩2,372 | ₩2,385 | ₩2,305 | ₩2,318 | -2.26% | 8만 |
|---|
| 2026.03.03 | ₩2,332 | ₩2,439 | ₩2,332 | ₩2,358 | +1.15% | 8.1만 |
|---|
| 2026.03.02 | ₩2,425 | ₩2,452 | ₩2,332 | ₩2,412 | -0.55% | 7.9만 |
|---|
| 2026.02.27 | ₩2,506 | ₩2,546 | ₩2,425 | ₩2,439 | -2.67% | 7.9만 |
|---|
| 2026.02.26 | ₩2,519 | ₩2,613 | ₩2,425 | ₩2,533 | +0.53% | 21.6만 |
|---|
| 2026.02.25 | ₩2,372 | ₩2,412 | ₩2,345 | ₩2,412 | +1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,265 | ₩2,399 | ₩2,265 | ₩2,358 | +4.14% | 7.8만 |
|---|
| 2026.02.23 | ₩2,318 | ₩2,385 | ₩2,238 | ₩2,265 | -2.31% | 11만 |
|---|
| 2026.02.20 | ₩2,358 | ₩2,399 | ₩2,278 | ₩2,318 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩2,345 | ₩2,385 | ₩2,305 | ₩2,372 | +1.14% | 5.9만 |
|---|
| 2026.02.18 | ₩2,291 | ₩2,452 | ₩2,291 | ₩2,345 | +2.34% | 12.3만 |
|---|
| 2026.02.17 | ₩2,291 | ₩2,358 | ₩2,224 | ₩2,278 | -0.58% | 16.1만 |
|---|
| 2026.02.13 | ₩2,318 | ₩2,412 | ₩2,305 | ₩2,305 | -0.58% | 7.1만 |
|---|
| 2026.02.12 | ₩2,412 | ₩2,425 | ₩2,278 | ₩2,318 | -3.89% | 14.7만 |
|---|
| 2026.02.11 | ₩2,452 | ₩2,533 | ₩2,358 | ₩2,399 | -2.19% | 9.8만 |
|---|
| 2026.02.10 | ₩2,425 | ₩2,546 | ₩2,425 | ₩2,439 | +0.55% | 6.8만 |
|---|
| 2026.02.09 | ₩2,425 | ₩2,466 | ₩2,385 | ₩2,439 | +0.55% | 9만 |
|---|
| 2026.02.06 | ₩2,291 | ₩2,466 | ₩2,265 | ₩2,439 | +6.43% | 17.9만 |
|---|
| 2026.02.05 | ₩2,466 | ₩2,479 | ₩2,251 | ₩2,265 | -8.15% | 29.6만 |
|---|
| 2026.02.04 | ₩2,452 | ₩2,734 | ₩2,425 | ₩2,519 | +2.73% | 41.2만 |
|---|
| 2026.02.03 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,412 | -2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩2,425 | ₩2,519 | ₩2,425 | ₩2,466 | +1.66% | 13.5만 |
|---|
| 2026.01.30 | ₩2,412 | ₩2,492 | ₩2,372 | ₩2,425 | +0.56% | 14.1만 |
|---|
| 2026.01.29 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,439 | -4.21% | 16.4만 |
|---|
| 2026.01.28 | ₩2,600 | ₩2,600 | ₩2,492 | ₩2,546 | -2.06% | 13.3만 |
|---|
| 2026.01.27 | ₩2,519 | ₩2,680 | ₩2,452 | ₩2,586 | +2.66% | 35.7만 |
|---|
| 2026.01.26 | ₩2,586 | ₩2,586 | ₩2,479 | ₩2,506 | -3.11% | 17.1만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,653 | ₩2,546 | ₩2,600 | -2.02% | 10.3만 |
|---|
| 2026.01.22 | ₩2,600 | ₩2,734 | ₩2,573 | ₩2,640 | +1.55% | 19.3만 |
|---|
| 2026.01.21 | ₩2,546 | ₩2,600 | ₩2,466 | ₩2,600 | +2.11% | 17만 |
|---|
| 2026.01.20 | ₩2,492 | ₩2,559 | ₩2,439 | ₩2,533 | +1.61% | 20.2만 |
|---|
| 2026.01.16 | ₩2,546 | ₩2,559 | ₩2,479 | ₩2,533 | -0.53% | 15.8만 |
|---|
| 2026.01.15 | ₩2,519 | ₩2,600 | ₩2,492 | ₩2,546 | +1.06% | 14.1만 |
|---|
| 2026.01.14 | ₩2,519 | ₩2,559 | ₩2,492 | ₩2,519 | 0.00% | 9.7만 |
|---|
| 2026.01.13 | ₩2,573 | ₩2,586 | ₩2,492 | ₩2,519 | -2.08% | 11.8만 |
|---|
| 2026.01.12 | ₩2,559 | ₩2,600 | ₩2,479 | ₩2,573 | +0.52% | 16.8만 |
|---|
| 2026.01.09 | ₩2,586 | ₩2,626 | ₩2,492 | ₩2,559 | -1.04% | 17.2만 |
|---|
| 2026.01.08 | ₩2,546 | ₩2,586 | ₩2,492 | ₩2,546 | 0.00% | 20만 |
|---|
| 2026.01.07 | ₩2,626 | ₩2,626 | ₩2,492 | ₩2,546 | -3.06% | 15.4만 |
|---|
| 2026.01.06 | ₩2,559 | ₩2,626 | ₩2,519 | ₩2,613 | +2.09% | 22.4만 |
|---|
| 2026.01.05 | ₩2,452 | ₩2,626 | ₩2,452 | ₩2,559 | +4.37% | 24.4만 |
|---|
| 2026.01.02 | ₩2,345 | ₩2,452 | ₩2,345 | ₩2,439 | +4.00% | 18만 |
|---|
| 2025.12.31 | ₩2,372 | ₩2,412 | ₩2,305 | ₩2,332 | -1.69% | 34.9만 |
|---|
| 2025.12.30 | ₩2,479 | ₩2,546 | ₩2,358 | ₩2,385 | -3.78% | 32만 |
|---|
| 2025.12.29 | ₩2,546 | ₩2,600 | ₩2,479 | ₩2,492 | -2.11% | 34.1만 |
|---|
| 2025.12.26 | ₩2,680 | ₩2,680 | ₩2,573 | ₩2,586 | -3.50% | 21.9만 |
|---|
| 2025.12.24 | ₩2,680 | ₩2,747 | ₩2,640 | ₩2,693 | +0.50% | 22.7만 |
|---|
| 2025.12.23 | ₩2,734 | ₩2,774 | ₩2,640 | ₩2,667 | -2.45% | 20.5만 |
|---|
| 2025.12.22 | ₩2,693 | ₩2,801 | ₩2,680 | ₩2,734 | +1.49% | 23.9만 |
|---|
| 2025.12.19 | ₩2,707 | ₩2,801 | ₩2,693 | ₩2,693 | -0.50% | 17.8만 |
|---|
| 2025.12.18 | ₩2,760 | ₩2,814 | ₩2,680 | ₩2,707 | -1.94% | 15.5만 |
|---|
| 2025.12.17 | ₩2,854 | ₩2,894 | ₩2,734 | ₩2,747 | -3.76% | 10.6만 |
|---|
| 2025.12.16 | ₩2,734 | ₩2,868 | ₩2,734 | ₩2,854 | +4.41% | 24.5만 |
|---|
| 2025.12.15 | ₩2,921 | ₩3,002 | ₩2,734 | ₩2,747 | -5.96% | 24.3만 |
|---|
| 2025.12.12 | ₩3,082 | ₩3,095 | ₩2,935 | ₩2,935 | -4.78% | 16.4만 |
|---|
| 2025.12.11 | ₩3,028 | ₩3,149 | ₩2,975 | ₩3,109 | +2.65% | 15.5만 |
|---|
| 2025.12.10 | ₩3,042 | ₩3,082 | ₩2,948 | ₩3,055 | +0.44% | 27.6만 |
|---|
| 2025.12.09 | ₩3,028 | ₩3,149 | ₩3,015 | ₩3,069 | +1.33% | 12.5만 |
|---|
| 2025.12.08 | ₩3,109 | ₩3,136 | ₩2,961 | ₩3,055 | -1.72% | 18.9만 |
|---|
| 2025.12.05 | ₩3,310 | ₩3,323 | ₩3,122 | ₩3,136 | -5.26% | 23만 |
|---|
| 2025.12.04 | ₩3,136 | ₩3,337 | ₩3,095 | ₩3,296 | +5.13% | 30.5만 |
|---|
| 2025.12.03 | ₩2,935 | ₩3,149 | ₩2,908 | ₩3,122 | +6.39% | 25.7만 |
|---|
| 2025.12.02 | ₩2,894 | ₩3,002 | ₩2,894 | ₩2,935 | +1.39% | 22.5만 |
|---|
| 2025.12.01 | ₩2,961 | ₩2,961 | ₩2,841 | ₩2,881 | -2.71% | 22.7만 |
|---|
| 2025.11.28 | ₩3,028 | ₩3,122 | ₩2,975 | ₩2,988 | -1.33% | 15.8만 |
|---|
| 2025.11.26 | ₩2,814 | ₩3,082 | ₩2,814 | ₩3,028 | +7.62% | 59.9만 |
|---|
| 2025.11.25 | ₩2,760 | ₩2,854 | ₩2,680 | ₩2,814 | +1.94% | 19.7만 |
|---|
| 2025.11.24 | ₩2,693 | ₩2,801 | ₩2,680 | ₩2,774 | +2.99% | 22만 |
|---|
| 2025.11.21 | ₩2,626 | ₩2,707 | ₩2,559 | ₩2,680 | +2.04% | 29.8만 |
|---|
| 2025.11.20 | ₩2,707 | ₩2,961 | ₩2,586 | ₩2,640 | -2.48% | 45.4만 |
|---|
| 2025.11.19 | ₩2,854 | ₩2,948 | ₩2,680 | ₩2,707 | -5.16% | 25.9만 |
|---|
| 2025.11.18 | ₩2,801 | ₩2,868 | ₩2,760 | ₩2,841 | +1.44% | 22.3만 |
|---|
| 2025.11.17 | ₩2,908 | ₩2,961 | ₩2,814 | ₩2,854 | -1.84% | 29.4만 |
|---|
| 2025.11.14 | ₩2,935 | ₩3,015 | ₩2,868 | ₩2,921 | -0.46% | 21만 |
|---|
| 2025.11.13 | ₩3,015 | ₩3,082 | ₩2,948 | ₩3,042 | +0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩3,042 | ₩3,162 | ₩3,028 | ₩3,042 | 0.00% | 31.9만 |
|---|
| 2025.11.11 | ₩3,203 | ₩3,270 | ₩3,042 | ₩3,069 | -4.18% | 27만 |
|---|
| 2025.11.10 | ₩3,189 | ₩3,296 | ₩3,122 | ₩3,203 | +0.42% | 28.1만 |
|---|
| 2025.11.07 | ₩3,069 | ₩3,216 | ₩2,948 | ₩3,149 | +2.62% | 28.5만 |
|---|
| 2025.11.06 | ₩3,631 | ₩3,685 | ₩3,095 | ₩3,122 | -14.02% | 93.9만 |
|---|
| 2025.11.05 | ₩3,752 | ₩3,873 | ₩3,725 | ₩3,765 | +0.36% | 23.1만 |
|---|
| 2025.11.04 | ₩3,752 | ₩3,819 | ₩3,658 | ₩3,779 | +0.71% | 44.3만 |
|---|
| 2025.11.03 | ₩4,033 | ₩4,033 | ₩3,739 | ₩3,859 | -4.32% | 42.9만 |
|---|
| 2025.10.31 | ₩4,047 | ₩4,167 | ₩4,047 | ₩4,074 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩4,234 | ₩4,275 | ₩4,087 | ₩4,087 | -3.48% | 27.2만 |
|---|
| 2025.10.29 | ₩4,288 | ₩4,328 | ₩4,167 | ₩4,288 | 0.00% | 33.3만 |
|---|
| 2025.10.28 | ₩4,301 | ₩4,409 | ₩4,261 | ₩4,301 | 0.00% | 24.3만 |
|---|
| 2025.10.27 | ₩4,435 | ₩4,489 | ₩4,288 | ₩4,328 | -2.42% | 29.2만 |
|---|
| 2025.10.24 | ₩4,342 | ₩4,529 | ₩4,328 | ₩4,409 | +1.54% | 29만 |
|---|
| 2025.10.23 | ₩4,275 | ₩4,382 | ₩4,275 | ₩4,328 | +1.25% | 22.7만 |
|---|
| 2025.10.22 | ₩4,395 | ₩4,449 | ₩4,194 | ₩4,275 | -2.74% | 56만 |
|---|
| 2025.10.21 | ₩4,569 | ₩4,623 | ₩4,435 | ₩4,489 | -1.76% | 33.5만 |
|---|
| 2025.10.20 | ₩4,502 | ₩4,610 | ₩4,409 | ₩4,596 | +2.08% | 43.5만 |
|---|
| 2025.10.17 | ₩4,489 | ₩4,663 | ₩4,382 | ₩4,502 | +0.30% | 37.5만 |
|---|
| 2025.10.16 | ₩4,824 | ₩4,891 | ₩4,516 | ₩4,569 | -5.28% | 47.5만 |
|---|
| 2025.10.15 | ₩4,797 | ₩4,918 | ₩4,744 | ₩4,837 | +0.84% | 27.2만 |
|---|
| 2025.10.14 | ₩4,837 | ₩4,958 | ₩4,717 | ₩4,837 | 0.00% | 37만 |
|---|
| 2025.10.13 | ₩4,730 | ₩4,918 | ₩4,730 | ₩4,864 | +2.83% | 41.2만 |
|---|
| 2025.10.10 | ₩5,092 | ₩5,105 | ₩4,717 | ₩4,730 | -7.11% | 59.3만 |
|---|