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 | ₩1,175 | ₩1,201 | ₩1,121 | ₩1,121 | -4.55% | 3.8만 |
| 2026.10.08 | ₩1,161 | ₩1,228 | ₩1,161 | ₩1,175 | +1.15% | 2.4만 |
| 2026.10.07 | ₩1,188 | ₩1,228 | ₩1,148 | ₩1,188 | 0.00% | 8.6만 |
| 2026.10.06 | ₩1,201 | ₩1,215 | ₩1,175 | ₩1,188 | -1.11% | 2.4만 |
| 2026.10.05 | ₩1,215 | ₩1,295 | ₩1,215 | ₩1,215 | 0.00% | 5.6만 |
| 2026.10.02 | ₩1,201 | ₩1,281 | ₩1,201 | ₩1,228 | +2.22% | 6.5만 |
| 2026.10.01 | ₩1,175 | ₩1,255 | ₩1,175 | ₩1,201 | +2.27% | 3.2만 |
| 2026.09.30 | ₩1,201 | ₩1,268 | ₩1,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,188 |
| -1.11% |
| 3.7만 |
| 2026.09.29 | ₩1,188 | ₩1,308 | ₩1,188 | ₩1,201 | +1.12% | 8.9만 |
|---|
| 2026.09.28 | ₩1,201 | ₩1,228 | ₩1,175 | ₩1,188 | -1.11% | 3.5만 |
|---|
| 2026.09.25 | ₩1,201 | ₩1,255 | ₩1,175 | ₩1,228 | +2.22% | 3.2만 |
|---|
| 2026.09.24 | ₩1,201 | ₩1,228 | ₩1,175 | ₩1,175 | -2.22% | 5.3만 |
|---|
| 2026.09.23 | ₩1,255 | ₩1,255 | ₩1,175 | ₩1,175 | -6.38% | 3.7만 |
|---|
| 2026.09.22 | ₩1,121 | ₩1,281 | ₩1,121 | ₩1,255 | +11.90% | 20.8만 |
|---|
| 2026.09.21 | ₩1,095 | ₩1,161 | ₩1,068 | ₩1,095 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩1,095 | ₩1,135 | ₩1,095 | ₩1,095 | 0.00% | 2.3만 |
|---|
| 2026.09.17 | ₩1,108 | ₩1,135 | ₩1,081 | ₩1,095 | -1.20% | 3.5만 |
|---|
| 2026.09.16 | ₩1,095 | ₩1,148 | ₩1,068 | ₩1,068 | -2.44% | 2.7만 |
|---|
| 2026.09.15 | ₩1,108 | ₩1,108 | ₩1,068 | ₩1,095 | -1.20% | 3.3만 |
|---|
| 2026.09.14 | ₩1,121 | ₩1,148 | ₩1,108 | ₩1,108 | -1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩1,135 | ₩1,188 | ₩1,108 | ₩1,108 | -2.35% | 6.4만 |
|---|
| 2026.09.10 | ₩1,188 | ₩1,215 | ₩1,095 | ₩1,095 | -7.87% | 6.9만 |
|---|
| 2026.09.09 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,161 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩1,228 | ₩1,241 | ₩1,175 | ₩1,201 | -2.17% | 3.9만 |
|---|
| 2026.09.04 | ₩1,201 | ₩1,268 | ₩1,201 | ₩1,228 | +2.22% | 7.1만 |
|---|
| 2026.09.03 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,201 | +3.45% | 2.4만 |
|---|
| 2026.09.02 | ₩1,148 | ₩1,175 | ₩1,148 | ₩1,148 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩1,175 | ₩1,188 | ₩1,135 | ₩1,148 | -2.27% | 4.6만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,255 | ₩1,161 | ₩1,188 | +1.14% | 11.9만 |
|---|
| 2026.08.28 | ₩1,201 | ₩1,215 | ₩1,175 | ₩1,201 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,215 | ₩1,241 | ₩1,175 | ₩1,175 | -3.30% | 5.1만 |
|---|
| 2026.08.26 | ₩1,201 | ₩1,268 | ₩1,201 | ₩1,201 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩1,188 | ₩1,268 | ₩1,188 | ₩1,215 | +2.25% | 7.7만 |
|---|
| 2026.08.24 | ₩1,215 | ₩1,241 | ₩1,175 | ₩1,201 | -1.10% | 8만 |
|---|
| 2026.08.21 | ₩1,201 | ₩1,228 | ₩1,135 | ₩1,215 | +1.11% | 9.5만 |
|---|
| 2026.08.20 | ₩1,201 | ₩1,201 | ₩1,135 | ₩1,135 | -5.56% | 3.6만 |
|---|
| 2026.08.19 | ₩1,188 | ₩1,215 | ₩1,148 | ₩1,201 | +1.12% | 4.3만 |
|---|
| 2026.08.18 | ₩1,188 | ₩1,201 | ₩1,161 | ₩1,161 | -2.25% | 4.8만 |
|---|
| 2026.08.17 | ₩1,228 | ₩1,268 | ₩1,148 | ₩1,188 | -3.26% | 10.1만 |
|---|
| 2026.08.14 | ₩1,175 | ₩1,335 | ₩1,175 | ₩1,215 | +3.41% | 14.6만 |
|---|
| 2026.08.13 | ₩1,321 | ₩1,335 | ₩1,135 | ₩1,175 | -11.11% | 17.1만 |
|---|
| 2026.08.12 | ₩1,268 | ₩1,388 | ₩1,268 | ₩1,321 | +4.21% | 14.6만 |
|---|
| 2026.08.11 | ₩1,348 | ₩1,361 | ₩1,241 | ₩1,308 | -2.97% | 9.6만 |
|---|
| 2026.08.10 | ₩1,348 | ₩1,375 | ₩1,295 | ₩1,295 | -3.96% | 12.8만 |
|---|
| 2026.08.07 | ₩1,295 | ₩1,321 | ₩1,241 | ₩1,295 | 0.00% | 9.4만 |
|---|
| 2026.08.06 | ₩1,228 | ₩1,375 | ₩1,215 | ₩1,268 | +3.26% | 8.7만 |
|---|
| 2026.08.05 | ₩1,241 | ₩1,295 | ₩1,188 | ₩1,215 | -2.15% | 10.6만 |
|---|
| 2026.08.04 | ₩1,161 | ₩1,268 | ₩1,161 | ₩1,215 | +4.60% | 8.7만 |
|---|
| 2026.08.03 | ₩1,121 | ₩1,241 | ₩1,121 | ₩1,161 | +3.57% | 19.9만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,161 | ₩1,001 | ₩1,121 | +2.44% | 13.7만 |
|---|
| 2026.07.30 | ₩988 | ₩1,081 | ₩988 | ₩1,068 | +8.11% | 7.3만 |
|---|
| 2026.07.29 | ₩1,028 | ₩1,054 | ₩988 | ₩1,001 | -2.60% | 17.5만 |
|---|
| 2026.07.28 | ₩1,041 | ₩1,041 | ₩1,014 | ₩1,028 | -1.28% | 6.8만 |
|---|
| 2026.07.27 | ₩1,041 | ₩1,095 | ₩1,014 | ₩1,028 | -1.28% | 4.5만 |
|---|
| 2026.07.24 | ₩1,068 | ₩1,095 | ₩1,014 | ₩1,041 | -2.50% | 9.5만 |
|---|
| 2026.07.23 | ₩1,108 | ₩1,148 | ₩1,054 | ₩1,054 | -4.82% | 12.9만 |
|---|
| 2026.07.22 | ₩1,201 | ₩1,201 | ₩1,095 | ₩1,095 | -8.89% | 12.4만 |
|---|
| 2026.07.21 | ₩1,121 | ₩1,215 | ₩1,121 | ₩1,201 | +7.14% | 10.4만 |
|---|
| 2026.07.20 | ₩1,148 | ₩1,188 | ₩1,108 | ₩1,135 | -1.16% | 9.3만 |
|---|
| 2026.07.17 | ₩1,161 | ₩1,201 | ₩1,121 | ₩1,148 | -1.15% | 9만 |
|---|
| 2026.07.16 | ₩1,148 | ₩1,161 | ₩1,121 | ₩1,148 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩1,108 | ₩1,175 | ₩1,108 | ₩1,148 | +3.61% | 12만 |
|---|
| 2026.07.14 | ₩1,108 | ₩1,175 | ₩1,095 | ₩1,108 | 0.00% | 7.6만 |
|---|
| 2026.07.13 | ₩1,175 | ₩1,175 | ₩1,095 | ₩1,095 | -6.82% | 15.2만 |
|---|
| 2026.07.10 | ₩1,121 | ₩1,215 | ₩1,121 | ₩1,188 | +5.95% | 9.3만 |
|---|
| 2026.07.09 | ₩1,201 | ₩1,201 | ₩1,068 | ₩1,121 | -6.67% | 17.1만 |
|---|
| 2026.07.08 | ₩1,241 | ₩1,255 | ₩1,175 | ₩1,201 | -3.23% | 14.9만 |
|---|
| 2026.07.07 | ₩1,335 | ₩1,388 | ₩1,215 | ₩1,241 | -7.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,228 | ₩1,361 | ₩1,228 | ₩1,321 | +7.61% | 10.5만 |
|---|
| 2026.07.02 | ₩1,335 | ₩1,335 | ₩1,201 | ₩1,241 | -7.00% | 12.1만 |
|---|
| 2026.07.01 | ₩1,241 | ₩1,335 | ₩1,148 | ₩1,308 | +5.38% | 25.7만 |
|---|
| 2026.06.30 | ₩1,121 | ₩1,402 | ₩1,121 | ₩1,255 | +11.90% | 75만 |
|---|
| 2026.06.29 | ₩1,135 | ₩1,188 | ₩961 | ₩1,121 | -1.18% | 54.4만 |
|---|
| 2026.06.26 | ₩1,228 | ₩1,268 | ₩1,095 | ₩1,095 | -10.87% | 131.8만 |
|---|
| 2026.06.25 | ₩1,295 | ₩1,375 | ₩1,215 | ₩1,228 | -5.15% | 27만 |
|---|
| 2026.06.24 | ₩1,335 | ₩1,375 | ₩1,268 | ₩1,281 | -4.00% | 21.3만 |
|---|
| 2026.06.23 | ₩1,361 | ₩1,361 | ₩1,281 | ₩1,308 | -3.92% | 34.4만 |
|---|
| 2026.06.22 | ₩1,522 | ₩1,548 | ₩1,361 | ₩1,361 | -10.53% | 37.6만 |
|---|
| 2026.06.18 | ₩1,535 | ₩1,615 | ₩1,468 | ₩1,495 | -2.61% | 14.4만 |
|---|
| 2026.06.17 | ₩1,482 | ₩1,548 | ₩1,455 | ₩1,508 | +1.80% | 21.6만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,575 | ₩1,468 | ₩1,468 | -4.35% | 24.5만 |
|---|
| 2026.06.15 | ₩1,602 | ₩1,709 | ₩1,508 | ₩1,522 | -5.00% | 28.1만 |
|---|
| 2026.06.12 | ₩1,615 | ₩1,655 | ₩1,588 | ₩1,588 | -1.65% | 13.1만 |
|---|
| 2026.06.11 | ₩1,535 | ₩1,615 | ₩1,495 | ₩1,602 | +4.35% | 11.7만 |
|---|
| 2026.06.10 | ₩1,668 | ₩1,668 | ₩1,455 | ₩1,535 | -8.00% | 42만 |
|---|
| 2026.06.09 | ₩1,668 | ₩1,695 | ₩1,535 | ₩1,668 | 0.00% | 44.5만 |
|---|
| 2026.06.08 | ₩2,269 | ₩2,309 | ₩1,548 | ₩1,655 | -27.06% | 119.9만 |
|---|
| 2026.06.05 | ₩2,443 | ₩2,456 | ₩2,229 | ₩2,242 | -8.20% | 14.3만 |
|---|
| 2026.06.04 | ₩2,443 | ₩2,523 | ₩2,336 | ₩2,469 | +1.09% | 12.7만 |
|---|
| 2026.06.03 | ₩2,202 | ₩2,629 | ₩2,176 | ₩2,429 | +10.30% | 51.5만 |
|---|
| 2026.06.02 | ₩2,229 | ₩2,269 | ₩2,162 | ₩2,189 | -1.80% | 6.9만 |
|---|
| 2026.06.01 | ₩2,296 | ₩2,336 | ₩2,162 | ₩2,202 | -4.07% | 13.1만 |
|---|
| 2026.05.29 | ₩2,389 | ₩2,403 | ₩2,282 | ₩2,282 | -4.47% | 11.3만 |
|---|
| 2026.05.28 | ₩2,229 | ₩2,416 | ₩2,189 | ₩2,416 | +8.38% | 18만 |
|---|
| 2026.05.27 | ₩2,296 | ₩2,296 | ₩2,149 | ₩2,256 | -1.74% | 13.8만 |
|---|
| 2026.05.26 | ₩2,416 | ₩2,456 | ₩2,149 | ₩2,256 | -6.63% | 24.1만 |
|---|
| 2026.05.22 | ₩2,416 | ₩2,496 | ₩2,376 | ₩2,389 | -1.10% | 8.7만 |
|---|
| 2026.05.21 | ₩2,403 | ₩2,523 | ₩2,389 | ₩2,416 | +0.56% | 17만 |
|---|
| 2026.05.20 | ₩2,096 | ₩2,536 | ₩2,096 | ₩2,376 | +13.38% | 46.3만 |
|---|
| 2026.05.19 | ₩2,162 | ₩2,176 | ₩2,069 | ₩2,096 | -3.09% | 8.1만 |
|---|
| 2026.05.18 | ₩2,202 | ₩2,229 | ₩2,149 | ₩2,162 | -1.82% | 5.5만 |
|---|
| 2026.05.15 | ₩2,269 | ₩2,269 | ₩2,176 | ₩2,189 | -3.53% | 7.5만 |
|---|
| 2026.05.14 | ₩2,189 | ₩2,336 | ₩2,176 | ₩2,309 | +5.49% | 12.9만 |
|---|
| 2026.05.13 | ₩2,242 | ₩2,309 | ₩2,189 | ₩2,189 | -2.38% | 7.2만 |
|---|
| 2026.05.12 | ₩2,296 | ₩2,336 | ₩2,202 | ₩2,282 | -0.58% | 5.9만 |
|---|
| 2026.05.11 | ₩2,229 | ₩2,363 | ₩2,176 | ₩2,336 | +4.79% | 10.1만 |
|---|
| 2026.05.08 | ₩2,322 | ₩2,336 | ₩2,216 | ₩2,242 | -3.45% | 13.8만 |
|---|
| 2026.05.07 | ₩2,322 | ₩2,496 | ₩2,322 | ₩2,429 | +4.60% | 15.5만 |
|---|
| 2026.05.06 | ₩2,202 | ₩2,376 | ₩2,202 | ₩2,322 | +5.45% | 12.9만 |
|---|
| 2026.05.05 | ₩2,229 | ₩2,256 | ₩2,176 | ₩2,202 | -1.20% | 6.3만 |
|---|
| 2026.05.04 | ₩2,229 | ₩2,322 | ₩2,202 | ₩2,216 | -0.60% | 8.8만 |
|---|
| 2026.05.01 | ₩2,256 | ₩2,322 | ₩2,216 | ₩2,256 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩2,136 | ₩2,269 | ₩2,136 | ₩2,216 | +3.75% | 9.5만 |
|---|
| 2026.04.29 | ₩2,136 | ₩2,149 | ₩2,082 | ₩2,096 | -1.87% | 5.6만 |
|---|
| 2026.04.28 | ₩2,202 | ₩2,216 | ₩2,176 | ₩2,176 | -1.21% | 4.9만 |
|---|
| 2026.04.27 | ₩2,216 | ₩2,229 | ₩2,189 | ₩2,202 | -0.60% | 4.2만 |
|---|
| 2026.04.24 | ₩2,189 | ₩2,216 | ₩2,162 | ₩2,189 | 0.00% | 4.8만 |
|---|
| 2026.04.23 | ₩2,296 | ₩2,296 | ₩2,162 | ₩2,176 | -5.23% | 12.7만 |
|---|
| 2026.04.22 | ₩2,176 | ₩2,322 | ₩2,149 | ₩2,296 | +5.52% | 9.7만 |
|---|
| 2026.04.21 | ₩2,189 | ₩2,216 | ₩2,136 | ₩2,176 | -0.61% | 8.5만 |
|---|
| 2026.04.20 | ₩2,109 | ₩2,189 | ₩2,056 | ₩2,176 | +3.16% | 10.7만 |
|---|
| 2026.04.17 | ₩2,109 | ₩2,216 | ₩1,935 | ₩2,096 | -0.63% | 25.5만 |
|---|
| 2026.04.16 | ₩2,096 | ₩2,096 | ₩2,002 | ₩2,082 | -0.64% | 7만 |
|---|
| 2026.04.15 | ₩2,002 | ₩2,202 | ₩1,935 | ₩2,096 | +4.67% | 19.9만 |
|---|
| 2026.04.14 | ₩1,895 | ₩2,016 | ₩1,855 | ₩2,016 | +6.34% | 14.2만 |
|---|
| 2026.04.13 | ₩1,855 | ₩1,949 | ₩1,829 | ₩1,882 | +1.44% | 5.7만 |
|---|
| 2026.04.10 | ₩1,829 | ₩1,895 | ₩1,829 | ₩1,895 | +3.65% | 7.8만 |
|---|
| 2026.04.09 | ₩1,909 | ₩1,909 | ₩1,815 | ₩1,829 | -4.20% | 7.9만 |
|---|
| 2026.04.08 | ₩1,949 | ₩2,042 | ₩1,895 | ₩1,909 | -2.05% | 11.7만 |
|---|
| 2026.04.07 | ₩1,855 | ₩1,882 | ₩1,789 | ₩1,882 | +1.44% | 7만 |
|---|
| 2026.04.06 | ₩1,855 | ₩1,882 | ₩1,829 | ₩1,869 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩1,829 | ₩1,882 | ₩1,815 | ₩1,869 | +2.19% | 4.2만 |
|---|
| 2026.04.01 | ₩1,922 | ₩1,962 | ₩1,869 | ₩1,909 | -0.69% | 4.9만 |
|---|
| 2026.03.31 | ₩1,749 | ₩1,882 | ₩1,735 | ₩1,869 | +6.87% | 9.1만 |
|---|
| 2026.03.30 | ₩1,722 | ₩1,762 | ₩1,709 | ₩1,735 | +0.78% | 10.9만 |
|---|
| 2026.03.27 | ₩1,775 | ₩1,815 | ₩1,695 | ₩1,695 | -4.51% | 14.9만 |
|---|
| 2026.03.26 | ₩1,815 | ₩1,829 | ₩1,775 | ₩1,815 | 0.00% | 8.8만 |
|---|
| 2026.03.25 | ₩1,869 | ₩1,922 | ₩1,802 | ₩1,815 | -2.86% | 7.1만 |
|---|
| 2026.03.24 | ₩1,922 | ₩1,962 | ₩1,829 | ₩1,869 | -2.78% | 7.9만 |
|---|
| 2026.03.23 | ₩1,909 | ₩2,016 | ₩1,869 | ₩1,935 | +1.40% | 11.2만 |
|---|
| 2026.03.20 | ₩1,922 | ₩1,922 | ₩1,789 | ₩1,869 | -2.78% | 13.7만 |
|---|
| 2026.03.19 | ₩1,949 | ₩1,975 | ₩1,829 | ₩1,922 | -1.37% | 17.4만 |
|---|
| 2026.03.18 | ₩2,176 | ₩2,176 | ₩1,935 | ₩1,975 | -9.20% | 18.4만 |
|---|
| 2026.03.17 | ₩2,202 | ₩2,256 | ₩2,162 | ₩2,176 | -1.21% | 15.2만 |
|---|
| 2026.03.16 | ₩2,082 | ₩2,216 | ₩2,069 | ₩2,216 | +6.41% | 12.2만 |
|---|
| 2026.03.13 | ₩2,056 | ₩2,096 | ₩2,002 | ₩2,042 | -0.65% | 11.7만 |
|---|
| 2026.03.12 | ₩2,136 | ₩2,242 | ₩2,042 | ₩2,042 | -4.38% | 17.7만 |
|---|
| 2026.03.11 | ₩2,189 | ₩2,189 | ₩2,136 | ₩2,162 | -1.22% | 12.2만 |
|---|
| 2026.03.10 | ₩2,216 | ₩2,256 | ₩2,189 | ₩2,189 | -1.20% | 9.8만 |
|---|
| 2026.03.09 | ₩2,216 | ₩2,216 | ₩2,162 | ₩2,216 | 0.00% | 10.6만 |
|---|
| 2026.03.06 | ₩2,269 | ₩2,376 | ₩2,202 | ₩2,216 | -2.35% | 14.8만 |
|---|
| 2026.03.05 | ₩2,309 | ₩2,349 | ₩2,229 | ₩2,242 | -2.89% | 14.3만 |
|---|
| 2026.03.04 | ₩2,363 | ₩2,376 | ₩2,296 | ₩2,309 | -2.26% | 8만 |
|---|
| 2026.03.03 | ₩2,322 | ₩2,429 | ₩2,322 | ₩2,349 | +1.15% | 8.1만 |
|---|
| 2026.03.02 | ₩2,416 | ₩2,443 | ₩2,322 | ₩2,403 | -0.55% | 7.9만 |
|---|
| 2026.02.27 | ₩2,496 | ₩2,536 | ₩2,416 | ₩2,429 | -2.67% | 7.9만 |
|---|
| 2026.02.26 | ₩2,509 | ₩2,603 | ₩2,416 | ₩2,523 | +0.53% | 21.6만 |
|---|
| 2026.02.25 | ₩2,363 | ₩2,403 | ₩2,336 | ₩2,403 | +1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,256 | ₩2,389 | ₩2,256 | ₩2,349 | +4.14% | 7.8만 |
|---|
| 2026.02.23 | ₩2,309 | ₩2,376 | ₩2,229 | ₩2,256 | -2.31% | 11만 |
|---|
| 2026.02.20 | ₩2,349 | ₩2,389 | ₩2,269 | ₩2,309 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩2,336 | ₩2,376 | ₩2,296 | ₩2,363 | +1.14% | 5.9만 |
|---|
| 2026.02.18 | ₩2,282 | ₩2,443 | ₩2,282 | ₩2,336 | +2.34% | 12.3만 |
|---|
| 2026.02.17 | ₩2,282 | ₩2,349 | ₩2,216 | ₩2,269 | -0.58% | 16.1만 |
|---|
| 2026.02.13 | ₩2,309 | ₩2,403 | ₩2,296 | ₩2,296 | -0.58% | 7.1만 |
|---|
| 2026.02.12 | ₩2,403 | ₩2,416 | ₩2,269 | ₩2,309 | -3.89% | 14.7만 |
|---|
| 2026.02.11 | ₩2,443 | ₩2,523 | ₩2,349 | ₩2,389 | -2.19% | 9.8만 |
|---|
| 2026.02.10 | ₩2,416 | ₩2,536 | ₩2,416 | ₩2,429 | +0.55% | 6.8만 |
|---|
| 2026.02.09 | ₩2,416 | ₩2,456 | ₩2,376 | ₩2,429 | +0.55% | 9만 |
|---|
| 2026.02.06 | ₩2,282 | ₩2,456 | ₩2,256 | ₩2,429 | +6.43% | 17.9만 |
|---|
| 2026.02.05 | ₩2,456 | ₩2,469 | ₩2,242 | ₩2,256 | -8.15% | 29.6만 |
|---|
| 2026.02.04 | ₩2,443 | ₩2,723 | ₩2,416 | ₩2,509 | +2.73% | 41.2만 |
|---|
| 2026.02.03 | ₩2,469 | ₩2,469 | ₩2,349 | ₩2,403 | -2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩2,416 | ₩2,509 | ₩2,416 | ₩2,456 | +1.66% | 13.5만 |
|---|
| 2026.01.30 | ₩2,403 | ₩2,483 | ₩2,363 | ₩2,416 | +0.56% | 14.1만 |
|---|
| 2026.01.29 | ₩2,536 | ₩2,536 | ₩2,416 | ₩2,429 | -4.21% | 16.4만 |
|---|
| 2026.01.28 | ₩2,589 | ₩2,589 | ₩2,483 | ₩2,536 | -2.06% | 13.3만 |
|---|
| 2026.01.27 | ₩2,509 | ₩2,670 | ₩2,443 | ₩2,576 | +2.66% | 35.7만 |
|---|
| 2026.01.26 | ₩2,576 | ₩2,576 | ₩2,469 | ₩2,496 | -3.11% | 17.1만 |
|---|
| 2026.01.23 | ₩2,643 | ₩2,643 | ₩2,536 | ₩2,589 | -2.02% | 10.3만 |
|---|
| 2026.01.22 | ₩2,589 | ₩2,723 | ₩2,563 | ₩2,629 | +1.55% | 19.3만 |
|---|
| 2026.01.21 | ₩2,536 | ₩2,589 | ₩2,456 | ₩2,589 | +2.11% | 17만 |
|---|
| 2026.01.20 | ₩2,483 | ₩2,549 | ₩2,429 | ₩2,523 | +1.61% | 20.2만 |
|---|
| 2026.01.16 | ₩2,536 | ₩2,549 | ₩2,469 | ₩2,523 | -0.53% | 15.8만 |
|---|
| 2026.01.15 | ₩2,509 | ₩2,589 | ₩2,483 | ₩2,536 | +1.06% | 14.1만 |
|---|
| 2026.01.14 | ₩2,509 | ₩2,549 | ₩2,483 | ₩2,509 | 0.00% | 9.7만 |
|---|
| 2026.01.13 | ₩2,563 | ₩2,576 | ₩2,483 | ₩2,509 | -2.08% | 11.8만 |
|---|
| 2026.01.12 | ₩2,549 | ₩2,589 | ₩2,469 | ₩2,563 | +0.52% | 16.8만 |
|---|
| 2026.01.09 | ₩2,576 | ₩2,616 | ₩2,483 | ₩2,549 | -1.04% | 17.2만 |
|---|
| 2026.01.08 | ₩2,536 | ₩2,576 | ₩2,483 | ₩2,536 | 0.00% | 20만 |
|---|
| 2026.01.07 | ₩2,616 | ₩2,616 | ₩2,483 | ₩2,536 | -3.06% | 15.4만 |
|---|
| 2026.01.06 | ₩2,549 | ₩2,616 | ₩2,509 | ₩2,603 | +2.09% | 22.4만 |
|---|
| 2026.01.05 | ₩2,443 | ₩2,616 | ₩2,443 | ₩2,549 | +4.37% | 24.4만 |
|---|
| 2026.01.02 | ₩2,336 | ₩2,443 | ₩2,336 | ₩2,429 | +4.00% | 18만 |
|---|
| 2025.12.31 | ₩2,363 | ₩2,403 | ₩2,296 | ₩2,322 | -1.69% | 34.9만 |
|---|
| 2025.12.30 | ₩2,469 | ₩2,536 | ₩2,349 | ₩2,376 | -3.78% | 32만 |
|---|
| 2025.12.29 | ₩2,536 | ₩2,589 | ₩2,469 | ₩2,483 | -2.11% | 34.1만 |
|---|
| 2025.12.26 | ₩2,670 | ₩2,670 | ₩2,563 | ₩2,576 | -3.50% | 21.9만 |
|---|
| 2025.12.24 | ₩2,670 | ₩2,736 | ₩2,629 | ₩2,683 | +0.50% | 22.7만 |
|---|
| 2025.12.23 | ₩2,723 | ₩2,763 | ₩2,629 | ₩2,656 | -2.45% | 20.5만 |
|---|
| 2025.12.22 | ₩2,683 | ₩2,790 | ₩2,670 | ₩2,723 | +1.49% | 23.9만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,790 | ₩2,683 | ₩2,683 | -0.50% | 17.8만 |
|---|
| 2025.12.18 | ₩2,750 | ₩2,803 | ₩2,670 | ₩2,696 | -1.94% | 15.5만 |
|---|
| 2025.12.17 | ₩2,843 | ₩2,883 | ₩2,723 | ₩2,736 | -3.76% | 10.6만 |
|---|
| 2025.12.16 | ₩2,723 | ₩2,856 | ₩2,723 | ₩2,843 | +4.41% | 24.5만 |
|---|
| 2025.12.15 | ₩2,910 | ₩2,990 | ₩2,723 | ₩2,736 | -5.96% | 24.3만 |
|---|
| 2025.12.12 | ₩3,070 | ₩3,083 | ₩2,923 | ₩2,923 | -4.78% | 16.4만 |
|---|
| 2025.12.11 | ₩3,017 | ₩3,137 | ₩2,963 | ₩3,097 | +2.65% | 15.5만 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,070 | ₩2,936 | ₩3,043 | +0.44% | 27.6만 |
|---|
| 2025.12.09 | ₩3,017 | ₩3,137 | ₩3,003 | ₩3,057 | +1.33% | 12.5만 |
|---|
| 2025.12.08 | ₩3,097 | ₩3,123 | ₩2,950 | ₩3,043 | -1.72% | 18.9만 |
|---|
| 2025.12.05 | ₩3,297 | ₩3,310 | ₩3,110 | ₩3,123 | -5.26% | 23만 |
|---|
| 2025.12.04 | ₩3,123 | ₩3,324 | ₩3,083 | ₩3,284 | +5.13% | 30.5만 |
|---|
| 2025.12.03 | ₩2,923 | ₩3,137 | ₩2,896 | ₩3,110 | +6.39% | 25.7만 |
|---|
| 2025.12.02 | ₩2,883 | ₩2,990 | ₩2,883 | ₩2,923 | +1.39% | 22.5만 |
|---|
| 2025.12.01 | ₩2,950 | ₩2,950 | ₩2,830 | ₩2,870 | -2.71% | 22.7만 |
|---|
| 2025.11.28 | ₩3,017 | ₩3,110 | ₩2,963 | ₩2,977 | -1.33% | 15.8만 |
|---|
| 2025.11.26 | ₩2,803 | ₩3,070 | ₩2,803 | ₩3,017 | +7.62% | 59.9만 |
|---|
| 2025.11.25 | ₩2,750 | ₩2,843 | ₩2,670 | ₩2,803 | +1.94% | 19.7만 |
|---|
| 2025.11.24 | ₩2,683 | ₩2,790 | ₩2,670 | ₩2,763 | +2.99% | 22만 |
|---|
| 2025.11.21 | ₩2,616 | ₩2,696 | ₩2,549 | ₩2,670 | +2.04% | 29.8만 |
|---|
| 2025.11.20 | ₩2,696 | ₩2,950 | ₩2,576 | ₩2,629 | -2.48% | 45.4만 |
|---|
| 2025.11.19 | ₩2,843 | ₩2,936 | ₩2,670 | ₩2,696 | -5.16% | 25.9만 |
|---|
| 2025.11.18 | ₩2,790 | ₩2,856 | ₩2,750 | ₩2,830 | +1.44% | 22.3만 |
|---|
| 2025.11.17 | ₩2,896 | ₩2,950 | ₩2,803 | ₩2,843 | -1.84% | 29.4만 |
|---|
| 2025.11.14 | ₩2,923 | ₩3,003 | ₩2,856 | ₩2,910 | -0.46% | 21만 |
|---|
| 2025.11.13 | ₩3,003 | ₩3,070 | ₩2,936 | ₩3,030 | +0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩3,030 | ₩3,150 | ₩3,017 | ₩3,030 | 0.00% | 31.9만 |
|---|
| 2025.11.11 | ₩3,190 | ₩3,257 | ₩3,030 | ₩3,057 | -4.18% | 27만 |
|---|
| 2025.11.10 | ₩3,177 | ₩3,284 | ₩3,110 | ₩3,190 | +0.42% | 28.1만 |
|---|
| 2025.11.07 | ₩3,057 | ₩3,203 | ₩2,936 | ₩3,137 | +2.62% | 28.5만 |
|---|
| 2025.11.06 | ₩3,617 | ₩3,671 | ₩3,083 | ₩3,110 | -14.02% | 93.9만 |
|---|
| 2025.11.05 | ₩3,737 | ₩3,857 | ₩3,711 | ₩3,751 | +0.36% | 23.1만 |
|---|
| 2025.11.04 | ₩3,737 | ₩3,804 | ₩3,644 | ₩3,764 | +0.71% | 44.3만 |
|---|
| 2025.11.03 | ₩4,018 | ₩4,018 | ₩3,724 | ₩3,844 | -4.32% | 42.9만 |
|---|
| 2025.10.31 | ₩4,031 | ₩4,151 | ₩4,031 | ₩4,058 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩4,218 | ₩4,258 | ₩4,071 | ₩4,071 | -3.48% | 27.2만 |
|---|
| 2025.10.29 | ₩4,271 | ₩4,311 | ₩4,151 | ₩4,271 | 0.00% | 33.3만 |
|---|
| 2025.10.28 | ₩4,285 | ₩4,391 | ₩4,245 | ₩4,285 | 0.00% | 24.3만 |
|---|
| 2025.10.27 | ₩4,418 | ₩4,471 | ₩4,271 | ₩4,311 | -2.42% | 29.2만 |
|---|
| 2025.10.24 | ₩4,325 | ₩4,512 | ₩4,311 | ₩4,391 | +1.54% | 29만 |
|---|
| 2025.10.23 | ₩4,258 | ₩4,365 | ₩4,258 | ₩4,311 | +1.25% | 22.7만 |
|---|
| 2025.10.22 | ₩4,378 | ₩4,431 | ₩4,178 | ₩4,258 | -2.74% | 56만 |
|---|
| 2025.10.21 | ₩4,552 | ₩4,605 | ₩4,418 | ₩4,471 | -1.76% | 33.5만 |
|---|
| 2025.10.20 | ₩4,485 | ₩4,592 | ₩4,391 | ₩4,578 | +2.08% | 43.5만 |
|---|
| 2025.10.17 | ₩4,471 | ₩4,645 | ₩4,365 | ₩4,485 | +0.30% | 37.5만 |
|---|
| 2025.10.16 | ₩4,805 | ₩4,872 | ₩4,498 | ₩4,552 | -5.28% | 47.5만 |
|---|
| 2025.10.15 | ₩4,778 | ₩4,899 | ₩4,725 | ₩4,819 | +0.84% | 27.2만 |
|---|
| 2025.10.14 | ₩4,819 | ₩4,939 | ₩4,698 | ₩4,819 | 0.00% | 37만 |
|---|
| 2025.10.13 | ₩4,712 | ₩4,899 | ₩4,712 | ₩4,845 | +2.83% | 41.2만 |
|---|
| 2025.10.10 | ₩5,072 | ₩5,085 | ₩4,698 | ₩4,712 | -7.11% | 59.3만 |
|---|