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 | ₩1,176 | ₩1,203 | ₩1,122 | ₩1,122 | -4.55% | 3.8만 |
| 2026.10.08 | ₩1,162 | ₩1,229 | ₩1,162 | ₩1,176 | +1.15% | 2.4만 |
| 2026.10.07 | ₩1,189 | ₩1,229 | ₩1,149 | ₩1,189 | 0.00% | 8.6만 |
| 2026.10.06 | ₩1,203 | ₩1,216 | ₩1,176 | ₩1,189 | -1.11% | 2.4만 |
| 2026.10.05 | ₩1,216 | ₩1,296 | ₩1,216 | ₩1,216 | 0.00% | 5.6만 |
| 2026.10.02 | ₩1,203 | ₩1,283 | ₩1,203 | ₩1,229 | +2.22% | 6.5만 |
| 2026.10.01 | ₩1,176 | ₩1,256 | ₩1,176 | ₩1,203 | +2.27% | 3.2만 |
| 2026.09.30 | ₩1,203 | ₩1,269 | ₩1,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,189 |
| -1.11% |
| 3.7만 |
| 2026.09.29 | ₩1,189 | ₩1,309 | ₩1,189 | ₩1,203 | +1.12% | 8.9만 |
|---|
| 2026.09.28 | ₩1,203 | ₩1,229 | ₩1,176 | ₩1,189 | -1.11% | 3.5만 |
|---|
| 2026.09.25 | ₩1,203 | ₩1,256 | ₩1,176 | ₩1,229 | +2.22% | 3.2만 |
|---|
| 2026.09.24 | ₩1,203 | ₩1,229 | ₩1,176 | ₩1,176 | -2.22% | 5.3만 |
|---|
| 2026.09.23 | ₩1,256 | ₩1,256 | ₩1,176 | ₩1,176 | -6.38% | 3.7만 |
|---|
| 2026.09.22 | ₩1,122 | ₩1,283 | ₩1,122 | ₩1,256 | +11.90% | 20.8만 |
|---|
| 2026.09.21 | ₩1,096 | ₩1,162 | ₩1,069 | ₩1,096 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩1,096 | ₩1,136 | ₩1,096 | ₩1,096 | 0.00% | 2.3만 |
|---|
| 2026.09.17 | ₩1,109 | ₩1,136 | ₩1,082 | ₩1,096 | -1.20% | 3.5만 |
|---|
| 2026.09.16 | ₩1,096 | ₩1,149 | ₩1,069 | ₩1,069 | -2.44% | 2.7만 |
|---|
| 2026.09.15 | ₩1,109 | ₩1,109 | ₩1,069 | ₩1,096 | -1.20% | 3.3만 |
|---|
| 2026.09.14 | ₩1,122 | ₩1,149 | ₩1,109 | ₩1,109 | -1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩1,136 | ₩1,189 | ₩1,109 | ₩1,109 | -2.35% | 6.4만 |
|---|
| 2026.09.10 | ₩1,189 | ₩1,216 | ₩1,096 | ₩1,096 | -7.87% | 6.9만 |
|---|
| 2026.09.09 | ₩1,162 | ₩1,203 | ₩1,162 | ₩1,162 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩1,229 | ₩1,243 | ₩1,176 | ₩1,203 | -2.17% | 3.9만 |
|---|
| 2026.09.04 | ₩1,203 | ₩1,269 | ₩1,203 | ₩1,229 | +2.22% | 7.1만 |
|---|
| 2026.09.03 | ₩1,162 | ₩1,203 | ₩1,162 | ₩1,203 | +3.45% | 2.4만 |
|---|
| 2026.09.02 | ₩1,149 | ₩1,176 | ₩1,149 | ₩1,149 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩1,176 | ₩1,189 | ₩1,136 | ₩1,149 | -2.27% | 4.6만 |
|---|
| 2026.08.31 | ₩1,176 | ₩1,256 | ₩1,162 | ₩1,189 | +1.14% | 11.9만 |
|---|
| 2026.08.28 | ₩1,203 | ₩1,216 | ₩1,176 | ₩1,203 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,216 | ₩1,243 | ₩1,176 | ₩1,176 | -3.30% | 5.1만 |
|---|
| 2026.08.26 | ₩1,203 | ₩1,269 | ₩1,203 | ₩1,203 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,269 | ₩1,189 | ₩1,216 | +2.25% | 7.7만 |
|---|
| 2026.08.24 | ₩1,216 | ₩1,243 | ₩1,176 | ₩1,203 | -1.10% | 8만 |
|---|
| 2026.08.21 | ₩1,203 | ₩1,229 | ₩1,136 | ₩1,216 | +1.11% | 9.5만 |
|---|
| 2026.08.20 | ₩1,203 | ₩1,203 | ₩1,136 | ₩1,136 | -5.56% | 3.6만 |
|---|
| 2026.08.19 | ₩1,189 | ₩1,216 | ₩1,149 | ₩1,203 | +1.12% | 4.3만 |
|---|
| 2026.08.18 | ₩1,189 | ₩1,203 | ₩1,162 | ₩1,162 | -2.25% | 4.8만 |
|---|
| 2026.08.17 | ₩1,229 | ₩1,269 | ₩1,149 | ₩1,189 | -3.26% | 10.1만 |
|---|
| 2026.08.14 | ₩1,176 | ₩1,336 | ₩1,176 | ₩1,216 | +3.41% | 14.6만 |
|---|
| 2026.08.13 | ₩1,323 | ₩1,336 | ₩1,136 | ₩1,176 | -11.11% | 17.1만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,390 | ₩1,269 | ₩1,323 | +4.21% | 14.6만 |
|---|
| 2026.08.11 | ₩1,350 | ₩1,363 | ₩1,243 | ₩1,309 | -2.97% | 9.6만 |
|---|
| 2026.08.10 | ₩1,350 | ₩1,376 | ₩1,296 | ₩1,296 | -3.96% | 12.8만 |
|---|
| 2026.08.07 | ₩1,296 | ₩1,323 | ₩1,243 | ₩1,296 | 0.00% | 9.4만 |
|---|
| 2026.08.06 | ₩1,229 | ₩1,376 | ₩1,216 | ₩1,269 | +3.26% | 8.7만 |
|---|
| 2026.08.05 | ₩1,243 | ₩1,296 | ₩1,189 | ₩1,216 | -2.15% | 10.6만 |
|---|
| 2026.08.04 | ₩1,162 | ₩1,269 | ₩1,162 | ₩1,216 | +4.60% | 8.7만 |
|---|
| 2026.08.03 | ₩1,122 | ₩1,243 | ₩1,122 | ₩1,162 | +3.57% | 19.9만 |
|---|
| 2026.07.31 | ₩1,096 | ₩1,162 | ₩1,002 | ₩1,122 | +2.44% | 13.7만 |
|---|
| 2026.07.30 | ₩989 | ₩1,082 | ₩989 | ₩1,069 | +8.11% | 7.3만 |
|---|
| 2026.07.29 | ₩1,029 | ₩1,056 | ₩989 | ₩1,002 | -2.60% | 17.5만 |
|---|
| 2026.07.28 | ₩1,042 | ₩1,042 | ₩1,016 | ₩1,029 | -1.28% | 6.8만 |
|---|
| 2026.07.27 | ₩1,042 | ₩1,096 | ₩1,016 | ₩1,029 | -1.28% | 4.5만 |
|---|
| 2026.07.24 | ₩1,069 | ₩1,096 | ₩1,016 | ₩1,042 | -2.50% | 9.5만 |
|---|
| 2026.07.23 | ₩1,109 | ₩1,149 | ₩1,056 | ₩1,056 | -4.82% | 12.9만 |
|---|
| 2026.07.22 | ₩1,203 | ₩1,203 | ₩1,096 | ₩1,096 | -8.89% | 12.4만 |
|---|
| 2026.07.21 | ₩1,122 | ₩1,216 | ₩1,122 | ₩1,203 | +7.14% | 10.4만 |
|---|
| 2026.07.20 | ₩1,149 | ₩1,189 | ₩1,109 | ₩1,136 | -1.16% | 9.3만 |
|---|
| 2026.07.17 | ₩1,162 | ₩1,203 | ₩1,122 | ₩1,149 | -1.15% | 9만 |
|---|
| 2026.07.16 | ₩1,149 | ₩1,162 | ₩1,122 | ₩1,149 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩1,109 | ₩1,176 | ₩1,109 | ₩1,149 | +3.61% | 12만 |
|---|
| 2026.07.14 | ₩1,109 | ₩1,176 | ₩1,096 | ₩1,109 | 0.00% | 7.6만 |
|---|
| 2026.07.13 | ₩1,176 | ₩1,176 | ₩1,096 | ₩1,096 | -6.82% | 15.2만 |
|---|
| 2026.07.10 | ₩1,122 | ₩1,216 | ₩1,122 | ₩1,189 | +5.95% | 9.3만 |
|---|
| 2026.07.09 | ₩1,203 | ₩1,203 | ₩1,069 | ₩1,122 | -6.67% | 17.1만 |
|---|
| 2026.07.08 | ₩1,243 | ₩1,256 | ₩1,176 | ₩1,203 | -3.23% | 14.9만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,390 | ₩1,216 | ₩1,243 | -7.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,229 | ₩1,363 | ₩1,229 | ₩1,323 | +7.61% | 10.5만 |
|---|
| 2026.07.02 | ₩1,336 | ₩1,336 | ₩1,203 | ₩1,243 | -7.00% | 12.1만 |
|---|
| 2026.07.01 | ₩1,243 | ₩1,336 | ₩1,149 | ₩1,309 | +5.38% | 25.7만 |
|---|
| 2026.06.30 | ₩1,122 | ₩1,403 | ₩1,122 | ₩1,256 | +11.90% | 75만 |
|---|
| 2026.06.29 | ₩1,136 | ₩1,189 | ₩962 | ₩1,122 | -1.18% | 54.4만 |
|---|
| 2026.06.26 | ₩1,229 | ₩1,269 | ₩1,096 | ₩1,096 | -10.87% | 131.8만 |
|---|
| 2026.06.25 | ₩1,296 | ₩1,376 | ₩1,216 | ₩1,229 | -5.15% | 27만 |
|---|
| 2026.06.24 | ₩1,336 | ₩1,376 | ₩1,269 | ₩1,283 | -4.00% | 21.3만 |
|---|
| 2026.06.23 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,309 | -3.92% | 34.4만 |
|---|
| 2026.06.22 | ₩1,523 | ₩1,550 | ₩1,363 | ₩1,363 | -10.53% | 37.6만 |
|---|
| 2026.06.18 | ₩1,537 | ₩1,617 | ₩1,470 | ₩1,497 | -2.61% | 14.4만 |
|---|
| 2026.06.17 | ₩1,483 | ₩1,550 | ₩1,456 | ₩1,510 | +1.80% | 21.6만 |
|---|
| 2026.06.16 | ₩1,537 | ₩1,577 | ₩1,470 | ₩1,470 | -4.35% | 24.5만 |
|---|
| 2026.06.15 | ₩1,603 | ₩1,710 | ₩1,510 | ₩1,523 | -5.00% | 28.1만 |
|---|
| 2026.06.12 | ₩1,617 | ₩1,657 | ₩1,590 | ₩1,590 | -1.65% | 13.1만 |
|---|
| 2026.06.11 | ₩1,537 | ₩1,617 | ₩1,497 | ₩1,603 | +4.35% | 11.7만 |
|---|
| 2026.06.10 | ₩1,670 | ₩1,670 | ₩1,456 | ₩1,537 | -8.00% | 42만 |
|---|
| 2026.06.09 | ₩1,670 | ₩1,697 | ₩1,537 | ₩1,670 | 0.00% | 44.5만 |
|---|
| 2026.06.08 | ₩2,272 | ₩2,312 | ₩1,550 | ₩1,657 | -27.06% | 119.9만 |
|---|
| 2026.06.05 | ₩2,445 | ₩2,459 | ₩2,231 | ₩2,245 | -8.20% | 14.3만 |
|---|
| 2026.06.04 | ₩2,445 | ₩2,525 | ₩2,338 | ₩2,472 | +1.09% | 12.7만 |
|---|
| 2026.06.03 | ₩2,205 | ₩2,632 | ₩2,178 | ₩2,432 | +10.30% | 51.5만 |
|---|
| 2026.06.02 | ₩2,231 | ₩2,272 | ₩2,165 | ₩2,191 | -1.80% | 6.9만 |
|---|
| 2026.06.01 | ₩2,298 | ₩2,338 | ₩2,165 | ₩2,205 | -4.07% | 13.1만 |
|---|
| 2026.05.29 | ₩2,392 | ₩2,405 | ₩2,285 | ₩2,285 | -4.47% | 11.3만 |
|---|
| 2026.05.28 | ₩2,231 | ₩2,419 | ₩2,191 | ₩2,419 | +8.38% | 18만 |
|---|
| 2026.05.27 | ₩2,298 | ₩2,298 | ₩2,151 | ₩2,258 | -1.74% | 13.8만 |
|---|
| 2026.05.26 | ₩2,419 | ₩2,459 | ₩2,151 | ₩2,258 | -6.63% | 24.1만 |
|---|
| 2026.05.22 | ₩2,419 | ₩2,499 | ₩2,378 | ₩2,392 | -1.10% | 8.7만 |
|---|
| 2026.05.21 | ₩2,405 | ₩2,525 | ₩2,392 | ₩2,419 | +0.56% | 17만 |
|---|
| 2026.05.20 | ₩2,098 | ₩2,539 | ₩2,098 | ₩2,378 | +13.38% | 46.3만 |
|---|
| 2026.05.19 | ₩2,165 | ₩2,178 | ₩2,071 | ₩2,098 | -3.09% | 8.1만 |
|---|
| 2026.05.18 | ₩2,205 | ₩2,231 | ₩2,151 | ₩2,165 | -1.82% | 5.5만 |
|---|
| 2026.05.15 | ₩2,272 | ₩2,272 | ₩2,178 | ₩2,191 | -3.53% | 7.5만 |
|---|
| 2026.05.14 | ₩2,191 | ₩2,338 | ₩2,178 | ₩2,312 | +5.49% | 12.9만 |
|---|
| 2026.05.13 | ₩2,245 | ₩2,312 | ₩2,191 | ₩2,191 | -2.38% | 7.2만 |
|---|
| 2026.05.12 | ₩2,298 | ₩2,338 | ₩2,205 | ₩2,285 | -0.58% | 5.9만 |
|---|
| 2026.05.11 | ₩2,231 | ₩2,365 | ₩2,178 | ₩2,338 | +4.79% | 10.1만 |
|---|
| 2026.05.08 | ₩2,325 | ₩2,338 | ₩2,218 | ₩2,245 | -3.45% | 13.8만 |
|---|
| 2026.05.07 | ₩2,325 | ₩2,499 | ₩2,325 | ₩2,432 | +4.60% | 15.5만 |
|---|
| 2026.05.06 | ₩2,205 | ₩2,378 | ₩2,205 | ₩2,325 | +5.45% | 12.9만 |
|---|
| 2026.05.05 | ₩2,231 | ₩2,258 | ₩2,178 | ₩2,205 | -1.20% | 6.3만 |
|---|
| 2026.05.04 | ₩2,231 | ₩2,325 | ₩2,205 | ₩2,218 | -0.60% | 8.8만 |
|---|
| 2026.05.01 | ₩2,258 | ₩2,325 | ₩2,218 | ₩2,258 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩2,138 | ₩2,272 | ₩2,138 | ₩2,218 | +3.75% | 9.5만 |
|---|
| 2026.04.29 | ₩2,138 | ₩2,151 | ₩2,084 | ₩2,098 | -1.87% | 5.6만 |
|---|
| 2026.04.28 | ₩2,205 | ₩2,218 | ₩2,178 | ₩2,178 | -1.21% | 4.9만 |
|---|
| 2026.04.27 | ₩2,218 | ₩2,231 | ₩2,191 | ₩2,205 | -0.60% | 4.2만 |
|---|
| 2026.04.24 | ₩2,191 | ₩2,218 | ₩2,165 | ₩2,191 | 0.00% | 4.8만 |
|---|
| 2026.04.23 | ₩2,298 | ₩2,298 | ₩2,165 | ₩2,178 | -5.23% | 12.7만 |
|---|
| 2026.04.22 | ₩2,178 | ₩2,325 | ₩2,151 | ₩2,298 | +5.52% | 9.7만 |
|---|
| 2026.04.21 | ₩2,191 | ₩2,218 | ₩2,138 | ₩2,178 | -0.61% | 8.5만 |
|---|
| 2026.04.20 | ₩2,111 | ₩2,191 | ₩2,058 | ₩2,178 | +3.16% | 10.7만 |
|---|
| 2026.04.17 | ₩2,111 | ₩2,218 | ₩1,937 | ₩2,098 | -0.63% | 25.5만 |
|---|
| 2026.04.16 | ₩2,098 | ₩2,098 | ₩2,004 | ₩2,084 | -0.64% | 7만 |
|---|
| 2026.04.15 | ₩2,004 | ₩2,205 | ₩1,937 | ₩2,098 | +4.67% | 19.9만 |
|---|
| 2026.04.14 | ₩1,897 | ₩2,018 | ₩1,857 | ₩2,018 | +6.34% | 14.2만 |
|---|
| 2026.04.13 | ₩1,857 | ₩1,951 | ₩1,831 | ₩1,884 | +1.44% | 5.7만 |
|---|
| 2026.04.10 | ₩1,831 | ₩1,897 | ₩1,831 | ₩1,897 | +3.65% | 7.8만 |
|---|
| 2026.04.09 | ₩1,911 | ₩1,911 | ₩1,817 | ₩1,831 | -4.20% | 7.9만 |
|---|
| 2026.04.08 | ₩1,951 | ₩2,044 | ₩1,897 | ₩1,911 | -2.05% | 11.7만 |
|---|
| 2026.04.07 | ₩1,857 | ₩1,884 | ₩1,791 | ₩1,884 | +1.44% | 7만 |
|---|
| 2026.04.06 | ₩1,857 | ₩1,884 | ₩1,831 | ₩1,871 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩1,831 | ₩1,884 | ₩1,817 | ₩1,871 | +2.19% | 4.2만 |
|---|
| 2026.04.01 | ₩1,924 | ₩1,964 | ₩1,871 | ₩1,911 | -0.69% | 4.9만 |
|---|
| 2026.03.31 | ₩1,750 | ₩1,884 | ₩1,737 | ₩1,871 | +6.87% | 9.1만 |
|---|
| 2026.03.30 | ₩1,724 | ₩1,764 | ₩1,710 | ₩1,737 | +0.78% | 10.9만 |
|---|
| 2026.03.27 | ₩1,777 | ₩1,817 | ₩1,697 | ₩1,697 | -4.51% | 14.9만 |
|---|
| 2026.03.26 | ₩1,817 | ₩1,831 | ₩1,777 | ₩1,817 | 0.00% | 8.8만 |
|---|
| 2026.03.25 | ₩1,871 | ₩1,924 | ₩1,804 | ₩1,817 | -2.86% | 7.1만 |
|---|
| 2026.03.24 | ₩1,924 | ₩1,964 | ₩1,831 | ₩1,871 | -2.78% | 7.9만 |
|---|
| 2026.03.23 | ₩1,911 | ₩2,018 | ₩1,871 | ₩1,937 | +1.40% | 11.2만 |
|---|
| 2026.03.20 | ₩1,924 | ₩1,924 | ₩1,791 | ₩1,871 | -2.78% | 13.7만 |
|---|
| 2026.03.19 | ₩1,951 | ₩1,978 | ₩1,831 | ₩1,924 | -1.37% | 17.4만 |
|---|
| 2026.03.18 | ₩2,178 | ₩2,178 | ₩1,937 | ₩1,978 | -9.20% | 18.4만 |
|---|
| 2026.03.17 | ₩2,205 | ₩2,258 | ₩2,165 | ₩2,178 | -1.21% | 15.2만 |
|---|
| 2026.03.16 | ₩2,084 | ₩2,218 | ₩2,071 | ₩2,218 | +6.41% | 12.2만 |
|---|
| 2026.03.13 | ₩2,058 | ₩2,098 | ₩2,004 | ₩2,044 | -0.65% | 11.7만 |
|---|
| 2026.03.12 | ₩2,138 | ₩2,245 | ₩2,044 | ₩2,044 | -4.38% | 17.7만 |
|---|
| 2026.03.11 | ₩2,191 | ₩2,191 | ₩2,138 | ₩2,165 | -1.22% | 12.2만 |
|---|
| 2026.03.10 | ₩2,218 | ₩2,258 | ₩2,191 | ₩2,191 | -1.20% | 9.8만 |
|---|
| 2026.03.09 | ₩2,218 | ₩2,218 | ₩2,165 | ₩2,218 | 0.00% | 10.6만 |
|---|
| 2026.03.06 | ₩2,272 | ₩2,378 | ₩2,205 | ₩2,218 | -2.35% | 14.8만 |
|---|
| 2026.03.05 | ₩2,312 | ₩2,352 | ₩2,231 | ₩2,245 | -2.89% | 14.3만 |
|---|
| 2026.03.04 | ₩2,365 | ₩2,378 | ₩2,298 | ₩2,312 | -2.26% | 8만 |
|---|
| 2026.03.03 | ₩2,325 | ₩2,432 | ₩2,325 | ₩2,352 | +1.15% | 8.1만 |
|---|
| 2026.03.02 | ₩2,419 | ₩2,445 | ₩2,325 | ₩2,405 | -0.55% | 7.9만 |
|---|
| 2026.02.27 | ₩2,499 | ₩2,539 | ₩2,419 | ₩2,432 | -2.67% | 7.9만 |
|---|
| 2026.02.26 | ₩2,512 | ₩2,606 | ₩2,419 | ₩2,525 | +0.53% | 21.6만 |
|---|
| 2026.02.25 | ₩2,365 | ₩2,405 | ₩2,338 | ₩2,405 | +1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,258 | ₩2,392 | ₩2,258 | ₩2,352 | +4.14% | 7.8만 |
|---|
| 2026.02.23 | ₩2,312 | ₩2,378 | ₩2,231 | ₩2,258 | -2.31% | 11만 |
|---|
| 2026.02.20 | ₩2,352 | ₩2,392 | ₩2,272 | ₩2,312 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩2,338 | ₩2,378 | ₩2,298 | ₩2,365 | +1.14% | 5.9만 |
|---|
| 2026.02.18 | ₩2,285 | ₩2,445 | ₩2,285 | ₩2,338 | +2.34% | 12.3만 |
|---|
| 2026.02.17 | ₩2,285 | ₩2,352 | ₩2,218 | ₩2,272 | -0.58% | 16.1만 |
|---|
| 2026.02.13 | ₩2,312 | ₩2,405 | ₩2,298 | ₩2,298 | -0.58% | 7.1만 |
|---|
| 2026.02.12 | ₩2,405 | ₩2,419 | ₩2,272 | ₩2,312 | -3.89% | 14.7만 |
|---|
| 2026.02.11 | ₩2,445 | ₩2,525 | ₩2,352 | ₩2,392 | -2.19% | 9.8만 |
|---|
| 2026.02.10 | ₩2,419 | ₩2,539 | ₩2,419 | ₩2,432 | +0.55% | 6.8만 |
|---|
| 2026.02.09 | ₩2,419 | ₩2,459 | ₩2,378 | ₩2,432 | +0.55% | 9만 |
|---|
| 2026.02.06 | ₩2,285 | ₩2,459 | ₩2,258 | ₩2,432 | +6.43% | 17.9만 |
|---|
| 2026.02.05 | ₩2,459 | ₩2,472 | ₩2,245 | ₩2,258 | -8.15% | 29.6만 |
|---|
| 2026.02.04 | ₩2,445 | ₩2,726 | ₩2,419 | ₩2,512 | +2.73% | 41.2만 |
|---|
| 2026.02.03 | ₩2,472 | ₩2,472 | ₩2,352 | ₩2,405 | -2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩2,419 | ₩2,512 | ₩2,419 | ₩2,459 | +1.66% | 13.5만 |
|---|
| 2026.01.30 | ₩2,405 | ₩2,485 | ₩2,365 | ₩2,419 | +0.56% | 14.1만 |
|---|
| 2026.01.29 | ₩2,539 | ₩2,539 | ₩2,419 | ₩2,432 | -4.21% | 16.4만 |
|---|
| 2026.01.28 | ₩2,592 | ₩2,592 | ₩2,485 | ₩2,539 | -2.06% | 13.3만 |
|---|
| 2026.01.27 | ₩2,512 | ₩2,672 | ₩2,445 | ₩2,579 | +2.66% | 35.7만 |
|---|
| 2026.01.26 | ₩2,579 | ₩2,579 | ₩2,472 | ₩2,499 | -3.11% | 17.1만 |
|---|
| 2026.01.23 | ₩2,646 | ₩2,646 | ₩2,539 | ₩2,592 | -2.02% | 10.3만 |
|---|
| 2026.01.22 | ₩2,592 | ₩2,726 | ₩2,566 | ₩2,632 | +1.55% | 19.3만 |
|---|
| 2026.01.21 | ₩2,539 | ₩2,592 | ₩2,459 | ₩2,592 | +2.11% | 17만 |
|---|
| 2026.01.20 | ₩2,485 | ₩2,552 | ₩2,432 | ₩2,525 | +1.61% | 20.2만 |
|---|
| 2026.01.16 | ₩2,539 | ₩2,552 | ₩2,472 | ₩2,525 | -0.53% | 15.8만 |
|---|
| 2026.01.15 | ₩2,512 | ₩2,592 | ₩2,485 | ₩2,539 | +1.06% | 14.1만 |
|---|
| 2026.01.14 | ₩2,512 | ₩2,552 | ₩2,485 | ₩2,512 | 0.00% | 9.7만 |
|---|
| 2026.01.13 | ₩2,566 | ₩2,579 | ₩2,485 | ₩2,512 | -2.08% | 11.8만 |
|---|
| 2026.01.12 | ₩2,552 | ₩2,592 | ₩2,472 | ₩2,566 | +0.52% | 16.8만 |
|---|
| 2026.01.09 | ₩2,579 | ₩2,619 | ₩2,485 | ₩2,552 | -1.04% | 17.2만 |
|---|
| 2026.01.08 | ₩2,539 | ₩2,579 | ₩2,485 | ₩2,539 | 0.00% | 20만 |
|---|
| 2026.01.07 | ₩2,619 | ₩2,619 | ₩2,485 | ₩2,539 | -3.06% | 15.4만 |
|---|
| 2026.01.06 | ₩2,552 | ₩2,619 | ₩2,512 | ₩2,606 | +2.09% | 22.4만 |
|---|
| 2026.01.05 | ₩2,445 | ₩2,619 | ₩2,445 | ₩2,552 | +4.37% | 24.4만 |
|---|
| 2026.01.02 | ₩2,338 | ₩2,445 | ₩2,338 | ₩2,432 | +4.00% | 18만 |
|---|
| 2025.12.31 | ₩2,365 | ₩2,405 | ₩2,298 | ₩2,325 | -1.69% | 34.9만 |
|---|
| 2025.12.30 | ₩2,472 | ₩2,539 | ₩2,352 | ₩2,378 | -3.78% | 32만 |
|---|
| 2025.12.29 | ₩2,539 | ₩2,592 | ₩2,472 | ₩2,485 | -2.11% | 34.1만 |
|---|
| 2025.12.26 | ₩2,672 | ₩2,672 | ₩2,566 | ₩2,579 | -3.50% | 21.9만 |
|---|
| 2025.12.24 | ₩2,672 | ₩2,739 | ₩2,632 | ₩2,686 | +0.50% | 22.7만 |
|---|
| 2025.12.23 | ₩2,726 | ₩2,766 | ₩2,632 | ₩2,659 | -2.45% | 20.5만 |
|---|
| 2025.12.22 | ₩2,686 | ₩2,793 | ₩2,672 | ₩2,726 | +1.49% | 23.9만 |
|---|
| 2025.12.19 | ₩2,699 | ₩2,793 | ₩2,686 | ₩2,686 | -0.50% | 17.8만 |
|---|
| 2025.12.18 | ₩2,753 | ₩2,806 | ₩2,672 | ₩2,699 | -1.94% | 15.5만 |
|---|
| 2025.12.17 | ₩2,846 | ₩2,886 | ₩2,726 | ₩2,739 | -3.76% | 10.6만 |
|---|
| 2025.12.16 | ₩2,726 | ₩2,859 | ₩2,726 | ₩2,846 | +4.41% | 24.5만 |
|---|
| 2025.12.15 | ₩2,913 | ₩2,993 | ₩2,726 | ₩2,739 | -5.96% | 24.3만 |
|---|
| 2025.12.12 | ₩3,073 | ₩3,087 | ₩2,926 | ₩2,926 | -4.78% | 16.4만 |
|---|
| 2025.12.11 | ₩3,020 | ₩3,140 | ₩2,966 | ₩3,100 | +2.65% | 15.5만 |
|---|
| 2025.12.10 | ₩3,033 | ₩3,073 | ₩2,940 | ₩3,047 | +0.44% | 27.6만 |
|---|
| 2025.12.09 | ₩3,020 | ₩3,140 | ₩3,006 | ₩3,060 | +1.33% | 12.5만 |
|---|
| 2025.12.08 | ₩3,100 | ₩3,127 | ₩2,953 | ₩3,047 | -1.72% | 18.9만 |
|---|
| 2025.12.05 | ₩3,300 | ₩3,314 | ₩3,113 | ₩3,127 | -5.26% | 23만 |
|---|
| 2025.12.04 | ₩3,127 | ₩3,327 | ₩3,087 | ₩3,287 | +5.13% | 30.5만 |
|---|
| 2025.12.03 | ₩2,926 | ₩3,140 | ₩2,900 | ₩3,113 | +6.39% | 25.7만 |
|---|
| 2025.12.02 | ₩2,886 | ₩2,993 | ₩2,886 | ₩2,926 | +1.39% | 22.5만 |
|---|
| 2025.12.01 | ₩2,953 | ₩2,953 | ₩2,833 | ₩2,873 | -2.71% | 22.7만 |
|---|
| 2025.11.28 | ₩3,020 | ₩3,113 | ₩2,966 | ₩2,980 | -1.33% | 15.8만 |
|---|
| 2025.11.26 | ₩2,806 | ₩3,073 | ₩2,806 | ₩3,020 | +7.62% | 59.9만 |
|---|
| 2025.11.25 | ₩2,753 | ₩2,846 | ₩2,672 | ₩2,806 | +1.94% | 19.7만 |
|---|
| 2025.11.24 | ₩2,686 | ₩2,793 | ₩2,672 | ₩2,766 | +2.99% | 22만 |
|---|
| 2025.11.21 | ₩2,619 | ₩2,699 | ₩2,552 | ₩2,672 | +2.04% | 29.8만 |
|---|
| 2025.11.20 | ₩2,699 | ₩2,953 | ₩2,579 | ₩2,632 | -2.48% | 45.4만 |
|---|
| 2025.11.19 | ₩2,846 | ₩2,940 | ₩2,672 | ₩2,699 | -5.16% | 25.9만 |
|---|
| 2025.11.18 | ₩2,793 | ₩2,859 | ₩2,753 | ₩2,833 | +1.44% | 22.3만 |
|---|
| 2025.11.17 | ₩2,900 | ₩2,953 | ₩2,806 | ₩2,846 | -1.84% | 29.4만 |
|---|
| 2025.11.14 | ₩2,926 | ₩3,006 | ₩2,859 | ₩2,913 | -0.46% | 21만 |
|---|
| 2025.11.13 | ₩3,006 | ₩3,073 | ₩2,940 | ₩3,033 | +0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩3,033 | ₩3,153 | ₩3,020 | ₩3,033 | 0.00% | 31.9만 |
|---|
| 2025.11.11 | ₩3,194 | ₩3,260 | ₩3,033 | ₩3,060 | -4.18% | 27만 |
|---|
| 2025.11.10 | ₩3,180 | ₩3,287 | ₩3,113 | ₩3,194 | +0.42% | 28.1만 |
|---|
| 2025.11.07 | ₩3,060 | ₩3,207 | ₩2,940 | ₩3,140 | +2.62% | 28.5만 |
|---|
| 2025.11.06 | ₩3,621 | ₩3,675 | ₩3,087 | ₩3,113 | -14.02% | 93.9만 |
|---|
| 2025.11.05 | ₩3,741 | ₩3,862 | ₩3,715 | ₩3,755 | +0.36% | 23.1만 |
|---|
| 2025.11.04 | ₩3,741 | ₩3,808 | ₩3,648 | ₩3,768 | +0.71% | 44.3만 |
|---|
| 2025.11.03 | ₩4,022 | ₩4,022 | ₩3,728 | ₩3,848 | -4.32% | 42.9만 |
|---|
| 2025.10.31 | ₩4,035 | ₩4,156 | ₩4,035 | ₩4,062 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩4,222 | ₩4,262 | ₩4,075 | ₩4,075 | -3.48% | 27.2만 |
|---|
| 2025.10.29 | ₩4,276 | ₩4,316 | ₩4,156 | ₩4,276 | 0.00% | 33.3만 |
|---|
| 2025.10.28 | ₩4,289 | ₩4,396 | ₩4,249 | ₩4,289 | 0.00% | 24.3만 |
|---|
| 2025.10.27 | ₩4,423 | ₩4,476 | ₩4,276 | ₩4,316 | -2.42% | 29.2만 |
|---|
| 2025.10.24 | ₩4,329 | ₩4,516 | ₩4,316 | ₩4,396 | +1.54% | 29만 |
|---|
| 2025.10.23 | ₩4,262 | ₩4,369 | ₩4,262 | ₩4,316 | +1.25% | 22.7만 |
|---|
| 2025.10.22 | ₩4,383 | ₩4,436 | ₩4,182 | ₩4,262 | -2.74% | 56만 |
|---|
| 2025.10.21 | ₩4,556 | ₩4,610 | ₩4,423 | ₩4,476 | -1.76% | 33.5만 |
|---|
| 2025.10.20 | ₩4,490 | ₩4,597 | ₩4,396 | ₩4,583 | +2.08% | 43.5만 |
|---|
| 2025.10.17 | ₩4,476 | ₩4,650 | ₩4,369 | ₩4,490 | +0.30% | 37.5만 |
|---|
| 2025.10.16 | ₩4,810 | ₩4,877 | ₩4,503 | ₩4,556 | -5.28% | 47.5만 |
|---|
| 2025.10.15 | ₩4,784 | ₩4,904 | ₩4,730 | ₩4,824 | +0.84% | 27.2만 |
|---|
| 2025.10.14 | ₩4,824 | ₩4,944 | ₩4,703 | ₩4,824 | 0.00% | 37만 |
|---|
| 2025.10.13 | ₩4,717 | ₩4,904 | ₩4,717 | ₩4,850 | +2.83% | 41.2만 |
|---|
| 2025.10.10 | ₩5,078 | ₩5,091 | ₩4,703 | ₩4,717 | -7.11% | 59.3만 |
|---|