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 | ₩1,202 | ₩1,122 | ₩1,122 | -4.55% | 3.8만 |
| 2026.10.08 | ₩1,162 | ₩1,229 | ₩1,162 | ₩1,175 | +1.15% | 2.4만 |
| 2026.10.07 | ₩1,189 | ₩1,229 | ₩1,149 | ₩1,189 | 0.00% | 8.6만 |
| 2026.10.06 | ₩1,202 | ₩1,215 | ₩1,175 | ₩1,189 | -1.11% | 2.4만 |
| 2026.10.05 | ₩1,215 | ₩1,296 | ₩1,215 | ₩1,215 | 0.00% | 5.6만 |
| 2026.10.02 | ₩1,202 | ₩1,282 | ₩1,202 | ₩1,229 | +2.22% | 6.5만 |
| 2026.10.01 | ₩1,175 | ₩1,255 | ₩1,175 | ₩1,202 | +2.27% | 3.2만 |
| 2026.09.30 | ₩1,202 | ₩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 | ₩1,202 | +1.12% | 8.9만 |
|---|
| 2026.09.28 | ₩1,202 | ₩1,229 | ₩1,175 | ₩1,189 | -1.11% | 3.5만 |
|---|
| 2026.09.25 | ₩1,202 | ₩1,255 | ₩1,175 | ₩1,229 | +2.22% | 3.2만 |
|---|
| 2026.09.24 | ₩1,202 | ₩1,229 | ₩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 | ₩1,122 | ₩1,282 | ₩1,122 | ₩1,255 | +11.90% | 20.8만 |
|---|
| 2026.09.21 | ₩1,095 | ₩1,162 | ₩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 | ₩1,109 | ₩1,135 | ₩1,082 | ₩1,095 | -1.20% | 3.5만 |
|---|
| 2026.09.16 | ₩1,095 | ₩1,149 | ₩1,068 | ₩1,068 | -2.44% | 2.7만 |
|---|
| 2026.09.15 | ₩1,109 | ₩1,109 | ₩1,068 | ₩1,095 | -1.20% | 3.3만 |
|---|
| 2026.09.14 | ₩1,122 | ₩1,149 | ₩1,109 | ₩1,109 | -1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩1,135 | ₩1,189 | ₩1,109 | ₩1,109 | -2.35% | 6.4만 |
|---|
| 2026.09.10 | ₩1,189 | ₩1,215 | ₩1,095 | ₩1,095 | -7.87% | 6.9만 |
|---|
| 2026.09.09 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,162 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩1,229 | ₩1,242 | ₩1,175 | ₩1,202 | -2.17% | 3.9만 |
|---|
| 2026.09.04 | ₩1,202 | ₩1,269 | ₩1,202 | ₩1,229 | +2.22% | 7.1만 |
|---|
| 2026.09.03 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,202 | +3.45% | 2.4만 |
|---|
| 2026.09.02 | ₩1,149 | ₩1,175 | ₩1,149 | ₩1,149 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩1,175 | ₩1,189 | ₩1,135 | ₩1,149 | -2.27% | 4.6만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,255 | ₩1,162 | ₩1,189 | +1.14% | 11.9만 |
|---|
| 2026.08.28 | ₩1,202 | ₩1,215 | ₩1,175 | ₩1,202 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,215 | ₩1,242 | ₩1,175 | ₩1,175 | -3.30% | 5.1만 |
|---|
| 2026.08.26 | ₩1,202 | ₩1,269 | ₩1,202 | ₩1,202 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,269 | ₩1,189 | ₩1,215 | +2.25% | 7.7만 |
|---|
| 2026.08.24 | ₩1,215 | ₩1,242 | ₩1,175 | ₩1,202 | -1.10% | 8만 |
|---|
| 2026.08.21 | ₩1,202 | ₩1,229 | ₩1,135 | ₩1,215 | +1.11% | 9.5만 |
|---|
| 2026.08.20 | ₩1,202 | ₩1,202 | ₩1,135 | ₩1,135 | -5.56% | 3.6만 |
|---|
| 2026.08.19 | ₩1,189 | ₩1,215 | ₩1,149 | ₩1,202 | +1.12% | 4.3만 |
|---|
| 2026.08.18 | ₩1,189 | ₩1,202 | ₩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 | ₩1,175 | ₩1,336 | ₩1,175 | ₩1,215 | +3.41% | 14.6만 |
|---|
| 2026.08.13 | ₩1,322 | ₩1,336 | ₩1,135 | ₩1,175 | -11.11% | 17.1만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,389 | ₩1,269 | ₩1,322 | +4.21% | 14.6만 |
|---|
| 2026.08.11 | ₩1,349 | ₩1,362 | ₩1,242 | ₩1,309 | -2.97% | 9.6만 |
|---|
| 2026.08.10 | ₩1,349 | ₩1,376 | ₩1,296 | ₩1,296 | -3.96% | 12.8만 |
|---|
| 2026.08.07 | ₩1,296 | ₩1,322 | ₩1,242 | ₩1,296 | 0.00% | 9.4만 |
|---|
| 2026.08.06 | ₩1,229 | ₩1,376 | ₩1,215 | ₩1,269 | +3.26% | 8.7만 |
|---|
| 2026.08.05 | ₩1,242 | ₩1,296 | ₩1,189 | ₩1,215 | -2.15% | 10.6만 |
|---|
| 2026.08.04 | ₩1,162 | ₩1,269 | ₩1,162 | ₩1,215 | +4.60% | 8.7만 |
|---|
| 2026.08.03 | ₩1,122 | ₩1,242 | ₩1,122 | ₩1,162 | +3.57% | 19.9만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,162 | ₩1,002 | ₩1,122 | +2.44% | 13.7만 |
|---|
| 2026.07.30 | ₩988 | ₩1,082 | ₩988 | ₩1,068 | +8.11% | 7.3만 |
|---|
| 2026.07.29 | ₩1,028 | ₩1,055 | ₩988 | ₩1,002 | -2.60% | 17.5만 |
|---|
| 2026.07.28 | ₩1,042 | ₩1,042 | ₩1,015 | ₩1,028 | -1.28% | 6.8만 |
|---|
| 2026.07.27 | ₩1,042 | ₩1,095 | ₩1,015 | ₩1,028 | -1.28% | 4.5만 |
|---|
| 2026.07.24 | ₩1,068 | ₩1,095 | ₩1,015 | ₩1,042 | -2.50% | 9.5만 |
|---|
| 2026.07.23 | ₩1,109 | ₩1,149 | ₩1,055 | ₩1,055 | -4.82% | 12.9만 |
|---|
| 2026.07.22 | ₩1,202 | ₩1,202 | ₩1,095 | ₩1,095 | -8.89% | 12.4만 |
|---|
| 2026.07.21 | ₩1,122 | ₩1,215 | ₩1,122 | ₩1,202 | +7.14% | 10.4만 |
|---|
| 2026.07.20 | ₩1,149 | ₩1,189 | ₩1,109 | ₩1,135 | -1.16% | 9.3만 |
|---|
| 2026.07.17 | ₩1,162 | ₩1,202 | ₩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 | ₩1,175 | ₩1,109 | ₩1,149 | +3.61% | 12만 |
|---|
| 2026.07.14 | ₩1,109 | ₩1,175 | ₩1,095 | ₩1,109 | 0.00% | 7.6만 |
|---|
| 2026.07.13 | ₩1,175 | ₩1,175 | ₩1,095 | ₩1,095 | -6.82% | 15.2만 |
|---|
| 2026.07.10 | ₩1,122 | ₩1,215 | ₩1,122 | ₩1,189 | +5.95% | 9.3만 |
|---|
| 2026.07.09 | ₩1,202 | ₩1,202 | ₩1,068 | ₩1,122 | -6.67% | 17.1만 |
|---|
| 2026.07.08 | ₩1,242 | ₩1,255 | ₩1,175 | ₩1,202 | -3.23% | 14.9만 |
|---|
| 2026.07.07 | ₩1,336 | ₩1,389 | ₩1,215 | ₩1,242 | -7.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,229 | ₩1,362 | ₩1,229 | ₩1,322 | +7.61% | 10.5만 |
|---|
| 2026.07.02 | ₩1,336 | ₩1,336 | ₩1,202 | ₩1,242 | -7.00% | 12.1만 |
|---|
| 2026.07.01 | ₩1,242 | ₩1,336 | ₩1,149 | ₩1,309 | +5.38% | 25.7만 |
|---|
| 2026.06.30 | ₩1,122 | ₩1,402 | ₩1,122 | ₩1,255 | +11.90% | 75만 |
|---|
| 2026.06.29 | ₩1,135 | ₩1,189 | ₩962 | ₩1,122 | -1.18% | 54.4만 |
|---|
| 2026.06.26 | ₩1,229 | ₩1,269 | ₩1,095 | ₩1,095 | -10.87% | 131.8만 |
|---|
| 2026.06.25 | ₩1,296 | ₩1,376 | ₩1,215 | ₩1,229 | -5.15% | 27만 |
|---|
| 2026.06.24 | ₩1,336 | ₩1,376 | ₩1,269 | ₩1,282 | -4.00% | 21.3만 |
|---|
| 2026.06.23 | ₩1,362 | ₩1,362 | ₩1,282 | ₩1,309 | -3.92% | 34.4만 |
|---|
| 2026.06.22 | ₩1,523 | ₩1,549 | ₩1,362 | ₩1,362 | -10.53% | 37.6만 |
|---|
| 2026.06.18 | ₩1,536 | ₩1,616 | ₩1,469 | ₩1,496 | -2.61% | 14.4만 |
|---|
| 2026.06.17 | ₩1,482 | ₩1,549 | ₩1,456 | ₩1,509 | +1.80% | 21.6만 |
|---|
| 2026.06.16 | ₩1,536 | ₩1,576 | ₩1,469 | ₩1,469 | -4.35% | 24.5만 |
|---|
| 2026.06.15 | ₩1,603 | ₩1,710 | ₩1,509 | ₩1,523 | -5.00% | 28.1만 |
|---|
| 2026.06.12 | ₩1,616 | ₩1,656 | ₩1,589 | ₩1,589 | -1.65% | 13.1만 |
|---|
| 2026.06.11 | ₩1,536 | ₩1,616 | ₩1,496 | ₩1,603 | +4.35% | 11.7만 |
|---|
| 2026.06.10 | ₩1,669 | ₩1,669 | ₩1,456 | ₩1,536 | -8.00% | 42만 |
|---|
| 2026.06.09 | ₩1,669 | ₩1,696 | ₩1,536 | ₩1,669 | 0.00% | 44.5만 |
|---|
| 2026.06.08 | ₩2,270 | ₩2,311 | ₩1,549 | ₩1,656 | -27.06% | 119.9만 |
|---|
| 2026.06.05 | ₩2,444 | ₩2,457 | ₩2,230 | ₩2,244 | -8.20% | 14.3만 |
|---|
| 2026.06.04 | ₩2,444 | ₩2,524 | ₩2,337 | ₩2,471 | +1.09% | 12.7만 |
|---|
| 2026.06.03 | ₩2,204 | ₩2,631 | ₩2,177 | ₩2,431 | +10.30% | 51.5만 |
|---|
| 2026.06.02 | ₩2,230 | ₩2,270 | ₩2,164 | ₩2,190 | -1.80% | 6.9만 |
|---|
| 2026.06.01 | ₩2,297 | ₩2,337 | ₩2,164 | ₩2,204 | -4.07% | 13.1만 |
|---|
| 2026.05.29 | ₩2,391 | ₩2,404 | ₩2,284 | ₩2,284 | -4.47% | 11.3만 |
|---|
| 2026.05.28 | ₩2,230 | ₩2,417 | ₩2,190 | ₩2,417 | +8.38% | 18만 |
|---|
| 2026.05.27 | ₩2,297 | ₩2,297 | ₩2,150 | ₩2,257 | -1.74% | 13.8만 |
|---|
| 2026.05.26 | ₩2,417 | ₩2,457 | ₩2,150 | ₩2,257 | -6.63% | 24.1만 |
|---|
| 2026.05.22 | ₩2,417 | ₩2,498 | ₩2,377 | ₩2,391 | -1.10% | 8.7만 |
|---|
| 2026.05.21 | ₩2,404 | ₩2,524 | ₩2,391 | ₩2,417 | +0.56% | 17만 |
|---|
| 2026.05.20 | ₩2,097 | ₩2,538 | ₩2,097 | ₩2,377 | +13.38% | 46.3만 |
|---|
| 2026.05.19 | ₩2,164 | ₩2,177 | ₩2,070 | ₩2,097 | -3.09% | 8.1만 |
|---|
| 2026.05.18 | ₩2,204 | ₩2,230 | ₩2,150 | ₩2,164 | -1.82% | 5.5만 |
|---|
| 2026.05.15 | ₩2,270 | ₩2,270 | ₩2,177 | ₩2,190 | -3.53% | 7.5만 |
|---|
| 2026.05.14 | ₩2,190 | ₩2,337 | ₩2,177 | ₩2,311 | +5.49% | 12.9만 |
|---|
| 2026.05.13 | ₩2,244 | ₩2,311 | ₩2,190 | ₩2,190 | -2.38% | 7.2만 |
|---|
| 2026.05.12 | ₩2,297 | ₩2,337 | ₩2,204 | ₩2,284 | -0.58% | 5.9만 |
|---|
| 2026.05.11 | ₩2,230 | ₩2,364 | ₩2,177 | ₩2,337 | +4.79% | 10.1만 |
|---|
| 2026.05.08 | ₩2,324 | ₩2,337 | ₩2,217 | ₩2,244 | -3.45% | 13.8만 |
|---|
| 2026.05.07 | ₩2,324 | ₩2,498 | ₩2,324 | ₩2,431 | +4.60% | 15.5만 |
|---|
| 2026.05.06 | ₩2,204 | ₩2,377 | ₩2,204 | ₩2,324 | +5.45% | 12.9만 |
|---|
| 2026.05.05 | ₩2,230 | ₩2,257 | ₩2,177 | ₩2,204 | -1.20% | 6.3만 |
|---|
| 2026.05.04 | ₩2,230 | ₩2,324 | ₩2,204 | ₩2,217 | -0.60% | 8.8만 |
|---|
| 2026.05.01 | ₩2,257 | ₩2,324 | ₩2,217 | ₩2,257 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩2,137 | ₩2,270 | ₩2,137 | ₩2,217 | +3.75% | 9.5만 |
|---|
| 2026.04.29 | ₩2,137 | ₩2,150 | ₩2,084 | ₩2,097 | -1.87% | 5.6만 |
|---|
| 2026.04.28 | ₩2,204 | ₩2,217 | ₩2,177 | ₩2,177 | -1.21% | 4.9만 |
|---|
| 2026.04.27 | ₩2,217 | ₩2,230 | ₩2,190 | ₩2,204 | -0.60% | 4.2만 |
|---|
| 2026.04.24 | ₩2,190 | ₩2,217 | ₩2,164 | ₩2,190 | 0.00% | 4.8만 |
|---|
| 2026.04.23 | ₩2,297 | ₩2,297 | ₩2,164 | ₩2,177 | -5.23% | 12.7만 |
|---|
| 2026.04.22 | ₩2,177 | ₩2,324 | ₩2,150 | ₩2,297 | +5.52% | 9.7만 |
|---|
| 2026.04.21 | ₩2,190 | ₩2,217 | ₩2,137 | ₩2,177 | -0.61% | 8.5만 |
|---|
| 2026.04.20 | ₩2,110 | ₩2,190 | ₩2,057 | ₩2,177 | +3.16% | 10.7만 |
|---|
| 2026.04.17 | ₩2,110 | ₩2,217 | ₩1,937 | ₩2,097 | -0.63% | 25.5만 |
|---|
| 2026.04.16 | ₩2,097 | ₩2,097 | ₩2,003 | ₩2,084 | -0.64% | 7만 |
|---|
| 2026.04.15 | ₩2,003 | ₩2,204 | ₩1,937 | ₩2,097 | +4.67% | 19.9만 |
|---|
| 2026.04.14 | ₩1,897 | ₩2,017 | ₩1,856 | ₩2,017 | +6.34% | 14.2만 |
|---|
| 2026.04.13 | ₩1,856 | ₩1,950 | ₩1,830 | ₩1,883 | +1.44% | 5.7만 |
|---|
| 2026.04.10 | ₩1,830 | ₩1,897 | ₩1,830 | ₩1,897 | +3.65% | 7.8만 |
|---|
| 2026.04.09 | ₩1,910 | ₩1,910 | ₩1,816 | ₩1,830 | -4.20% | 7.9만 |
|---|
| 2026.04.08 | ₩1,950 | ₩2,043 | ₩1,897 | ₩1,910 | -2.05% | 11.7만 |
|---|
| 2026.04.07 | ₩1,856 | ₩1,883 | ₩1,790 | ₩1,883 | +1.44% | 7만 |
|---|
| 2026.04.06 | ₩1,856 | ₩1,883 | ₩1,830 | ₩1,870 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩1,830 | ₩1,883 | ₩1,816 | ₩1,870 | +2.19% | 4.2만 |
|---|
| 2026.04.01 | ₩1,923 | ₩1,963 | ₩1,870 | ₩1,910 | -0.69% | 4.9만 |
|---|
| 2026.03.31 | ₩1,750 | ₩1,883 | ₩1,736 | ₩1,870 | +6.87% | 9.1만 |
|---|
| 2026.03.30 | ₩1,723 | ₩1,763 | ₩1,710 | ₩1,736 | +0.78% | 10.9만 |
|---|
| 2026.03.27 | ₩1,776 | ₩1,816 | ₩1,696 | ₩1,696 | -4.51% | 14.9만 |
|---|
| 2026.03.26 | ₩1,816 | ₩1,830 | ₩1,776 | ₩1,816 | 0.00% | 8.8만 |
|---|
| 2026.03.25 | ₩1,870 | ₩1,923 | ₩1,803 | ₩1,816 | -2.86% | 7.1만 |
|---|
| 2026.03.24 | ₩1,923 | ₩1,963 | ₩1,830 | ₩1,870 | -2.78% | 7.9만 |
|---|
| 2026.03.23 | ₩1,910 | ₩2,017 | ₩1,870 | ₩1,937 | +1.40% | 11.2만 |
|---|
| 2026.03.20 | ₩1,923 | ₩1,923 | ₩1,790 | ₩1,870 | -2.78% | 13.7만 |
|---|
| 2026.03.19 | ₩1,950 | ₩1,977 | ₩1,830 | ₩1,923 | -1.37% | 17.4만 |
|---|
| 2026.03.18 | ₩2,177 | ₩2,177 | ₩1,937 | ₩1,977 | -9.20% | 18.4만 |
|---|
| 2026.03.17 | ₩2,204 | ₩2,257 | ₩2,164 | ₩2,177 | -1.21% | 15.2만 |
|---|
| 2026.03.16 | ₩2,084 | ₩2,217 | ₩2,070 | ₩2,217 | +6.41% | 12.2만 |
|---|
| 2026.03.13 | ₩2,057 | ₩2,097 | ₩2,003 | ₩2,043 | -0.65% | 11.7만 |
|---|
| 2026.03.12 | ₩2,137 | ₩2,244 | ₩2,043 | ₩2,043 | -4.38% | 17.7만 |
|---|
| 2026.03.11 | ₩2,190 | ₩2,190 | ₩2,137 | ₩2,164 | -1.22% | 12.2만 |
|---|
| 2026.03.10 | ₩2,217 | ₩2,257 | ₩2,190 | ₩2,190 | -1.20% | 9.8만 |
|---|
| 2026.03.09 | ₩2,217 | ₩2,217 | ₩2,164 | ₩2,217 | 0.00% | 10.6만 |
|---|
| 2026.03.06 | ₩2,270 | ₩2,377 | ₩2,204 | ₩2,217 | -2.35% | 14.8만 |
|---|
| 2026.03.05 | ₩2,311 | ₩2,351 | ₩2,230 | ₩2,244 | -2.89% | 14.3만 |
|---|
| 2026.03.04 | ₩2,364 | ₩2,377 | ₩2,297 | ₩2,311 | -2.26% | 8만 |
|---|
| 2026.03.03 | ₩2,324 | ₩2,431 | ₩2,324 | ₩2,351 | +1.15% | 8.1만 |
|---|
| 2026.03.02 | ₩2,417 | ₩2,444 | ₩2,324 | ₩2,404 | -0.55% | 7.9만 |
|---|
| 2026.02.27 | ₩2,498 | ₩2,538 | ₩2,417 | ₩2,431 | -2.67% | 7.9만 |
|---|
| 2026.02.26 | ₩2,511 | ₩2,604 | ₩2,417 | ₩2,524 | +0.53% | 21.6만 |
|---|
| 2026.02.25 | ₩2,364 | ₩2,404 | ₩2,337 | ₩2,404 | +1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,257 | ₩2,391 | ₩2,257 | ₩2,351 | +4.14% | 7.8만 |
|---|
| 2026.02.23 | ₩2,311 | ₩2,377 | ₩2,230 | ₩2,257 | -2.31% | 11만 |
|---|
| 2026.02.20 | ₩2,351 | ₩2,391 | ₩2,270 | ₩2,311 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩2,337 | ₩2,377 | ₩2,297 | ₩2,364 | +1.14% | 5.9만 |
|---|
| 2026.02.18 | ₩2,284 | ₩2,444 | ₩2,284 | ₩2,337 | +2.34% | 12.3만 |
|---|
| 2026.02.17 | ₩2,284 | ₩2,351 | ₩2,217 | ₩2,270 | -0.58% | 16.1만 |
|---|
| 2026.02.13 | ₩2,311 | ₩2,404 | ₩2,297 | ₩2,297 | -0.58% | 7.1만 |
|---|
| 2026.02.12 | ₩2,404 | ₩2,417 | ₩2,270 | ₩2,311 | -3.89% | 14.7만 |
|---|
| 2026.02.11 | ₩2,444 | ₩2,524 | ₩2,351 | ₩2,391 | -2.19% | 9.8만 |
|---|
| 2026.02.10 | ₩2,417 | ₩2,538 | ₩2,417 | ₩2,431 | +0.55% | 6.8만 |
|---|
| 2026.02.09 | ₩2,417 | ₩2,457 | ₩2,377 | ₩2,431 | +0.55% | 9만 |
|---|
| 2026.02.06 | ₩2,284 | ₩2,457 | ₩2,257 | ₩2,431 | +6.43% | 17.9만 |
|---|
| 2026.02.05 | ₩2,457 | ₩2,471 | ₩2,244 | ₩2,257 | -8.15% | 29.6만 |
|---|
| 2026.02.04 | ₩2,444 | ₩2,725 | ₩2,417 | ₩2,511 | +2.73% | 41.2만 |
|---|
| 2026.02.03 | ₩2,471 | ₩2,471 | ₩2,351 | ₩2,404 | -2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩2,417 | ₩2,511 | ₩2,417 | ₩2,457 | +1.66% | 13.5만 |
|---|
| 2026.01.30 | ₩2,404 | ₩2,484 | ₩2,364 | ₩2,417 | +0.56% | 14.1만 |
|---|
| 2026.01.29 | ₩2,538 | ₩2,538 | ₩2,417 | ₩2,431 | -4.21% | 16.4만 |
|---|
| 2026.01.28 | ₩2,591 | ₩2,591 | ₩2,484 | ₩2,538 | -2.06% | 13.3만 |
|---|
| 2026.01.27 | ₩2,511 | ₩2,671 | ₩2,444 | ₩2,578 | +2.66% | 35.7만 |
|---|
| 2026.01.26 | ₩2,578 | ₩2,578 | ₩2,471 | ₩2,498 | -3.11% | 17.1만 |
|---|
| 2026.01.23 | ₩2,644 | ₩2,644 | ₩2,538 | ₩2,591 | -2.02% | 10.3만 |
|---|
| 2026.01.22 | ₩2,591 | ₩2,725 | ₩2,564 | ₩2,631 | +1.55% | 19.3만 |
|---|
| 2026.01.21 | ₩2,538 | ₩2,591 | ₩2,457 | ₩2,591 | +2.11% | 17만 |
|---|
| 2026.01.20 | ₩2,484 | ₩2,551 | ₩2,431 | ₩2,524 | +1.61% | 20.2만 |
|---|
| 2026.01.16 | ₩2,538 | ₩2,551 | ₩2,471 | ₩2,524 | -0.53% | 15.8만 |
|---|
| 2026.01.15 | ₩2,511 | ₩2,591 | ₩2,484 | ₩2,538 | +1.06% | 14.1만 |
|---|
| 2026.01.14 | ₩2,511 | ₩2,551 | ₩2,484 | ₩2,511 | 0.00% | 9.7만 |
|---|
| 2026.01.13 | ₩2,564 | ₩2,578 | ₩2,484 | ₩2,511 | -2.08% | 11.8만 |
|---|
| 2026.01.12 | ₩2,551 | ₩2,591 | ₩2,471 | ₩2,564 | +0.52% | 16.8만 |
|---|
| 2026.01.09 | ₩2,578 | ₩2,618 | ₩2,484 | ₩2,551 | -1.04% | 17.2만 |
|---|
| 2026.01.08 | ₩2,538 | ₩2,578 | ₩2,484 | ₩2,538 | 0.00% | 20만 |
|---|
| 2026.01.07 | ₩2,618 | ₩2,618 | ₩2,484 | ₩2,538 | -3.06% | 15.4만 |
|---|
| 2026.01.06 | ₩2,551 | ₩2,618 | ₩2,511 | ₩2,604 | +2.09% | 22.4만 |
|---|
| 2026.01.05 | ₩2,444 | ₩2,618 | ₩2,444 | ₩2,551 | +4.37% | 24.4만 |
|---|
| 2026.01.02 | ₩2,337 | ₩2,444 | ₩2,337 | ₩2,431 | +4.00% | 18만 |
|---|
| 2025.12.31 | ₩2,364 | ₩2,404 | ₩2,297 | ₩2,324 | -1.69% | 34.9만 |
|---|
| 2025.12.30 | ₩2,471 | ₩2,538 | ₩2,351 | ₩2,377 | -3.78% | 32만 |
|---|
| 2025.12.29 | ₩2,538 | ₩2,591 | ₩2,471 | ₩2,484 | -2.11% | 34.1만 |
|---|
| 2025.12.26 | ₩2,671 | ₩2,671 | ₩2,564 | ₩2,578 | -3.50% | 21.9만 |
|---|
| 2025.12.24 | ₩2,671 | ₩2,738 | ₩2,631 | ₩2,685 | +0.50% | 22.7만 |
|---|
| 2025.12.23 | ₩2,725 | ₩2,765 | ₩2,631 | ₩2,658 | -2.45% | 20.5만 |
|---|
| 2025.12.22 | ₩2,685 | ₩2,791 | ₩2,671 | ₩2,725 | +1.49% | 23.9만 |
|---|
| 2025.12.19 | ₩2,698 | ₩2,791 | ₩2,685 | ₩2,685 | -0.50% | 17.8만 |
|---|
| 2025.12.18 | ₩2,751 | ₩2,805 | ₩2,671 | ₩2,698 | -1.94% | 15.5만 |
|---|
| 2025.12.17 | ₩2,845 | ₩2,885 | ₩2,725 | ₩2,738 | -3.76% | 10.6만 |
|---|
| 2025.12.16 | ₩2,725 | ₩2,858 | ₩2,725 | ₩2,845 | +4.41% | 24.5만 |
|---|
| 2025.12.15 | ₩2,912 | ₩2,992 | ₩2,725 | ₩2,738 | -5.96% | 24.3만 |
|---|
| 2025.12.12 | ₩3,072 | ₩3,085 | ₩2,925 | ₩2,925 | -4.78% | 16.4만 |
|---|
| 2025.12.11 | ₩3,018 | ₩3,139 | ₩2,965 | ₩3,099 | +2.65% | 15.5만 |
|---|
| 2025.12.10 | ₩3,032 | ₩3,072 | ₩2,938 | ₩3,045 | +0.44% | 27.6만 |
|---|
| 2025.12.09 | ₩3,018 | ₩3,139 | ₩3,005 | ₩3,058 | +1.33% | 12.5만 |
|---|
| 2025.12.08 | ₩3,099 | ₩3,125 | ₩2,952 | ₩3,045 | -1.72% | 18.9만 |
|---|
| 2025.12.05 | ₩3,299 | ₩3,312 | ₩3,112 | ₩3,125 | -5.26% | 23만 |
|---|
| 2025.12.04 | ₩3,125 | ₩3,326 | ₩3,085 | ₩3,286 | +5.13% | 30.5만 |
|---|
| 2025.12.03 | ₩2,925 | ₩3,139 | ₩2,898 | ₩3,112 | +6.39% | 25.7만 |
|---|
| 2025.12.02 | ₩2,885 | ₩2,992 | ₩2,885 | ₩2,925 | +1.39% | 22.5만 |
|---|
| 2025.12.01 | ₩2,952 | ₩2,952 | ₩2,831 | ₩2,871 | -2.71% | 22.7만 |
|---|
| 2025.11.28 | ₩3,018 | ₩3,112 | ₩2,965 | ₩2,978 | -1.33% | 15.8만 |
|---|
| 2025.11.26 | ₩2,805 | ₩3,072 | ₩2,805 | ₩3,018 | +7.62% | 59.9만 |
|---|
| 2025.11.25 | ₩2,751 | ₩2,845 | ₩2,671 | ₩2,805 | +1.94% | 19.7만 |
|---|
| 2025.11.24 | ₩2,685 | ₩2,791 | ₩2,671 | ₩2,765 | +2.99% | 22만 |
|---|
| 2025.11.21 | ₩2,618 | ₩2,698 | ₩2,551 | ₩2,671 | +2.04% | 29.8만 |
|---|
| 2025.11.20 | ₩2,698 | ₩2,952 | ₩2,578 | ₩2,631 | -2.48% | 45.4만 |
|---|
| 2025.11.19 | ₩2,845 | ₩2,938 | ₩2,671 | ₩2,698 | -5.16% | 25.9만 |
|---|
| 2025.11.18 | ₩2,791 | ₩2,858 | ₩2,751 | ₩2,831 | +1.44% | 22.3만 |
|---|
| 2025.11.17 | ₩2,898 | ₩2,952 | ₩2,805 | ₩2,845 | -1.84% | 29.4만 |
|---|
| 2025.11.14 | ₩2,925 | ₩3,005 | ₩2,858 | ₩2,912 | -0.46% | 21만 |
|---|
| 2025.11.13 | ₩3,005 | ₩3,072 | ₩2,938 | ₩3,032 | +0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩3,032 | ₩3,152 | ₩3,018 | ₩3,032 | 0.00% | 31.9만 |
|---|
| 2025.11.11 | ₩3,192 | ₩3,259 | ₩3,032 | ₩3,058 | -4.18% | 27만 |
|---|
| 2025.11.10 | ₩3,179 | ₩3,286 | ₩3,112 | ₩3,192 | +0.42% | 28.1만 |
|---|
| 2025.11.07 | ₩3,058 | ₩3,205 | ₩2,938 | ₩3,139 | +2.62% | 28.5만 |
|---|
| 2025.11.06 | ₩3,619 | ₩3,673 | ₩3,085 | ₩3,112 | -14.02% | 93.9만 |
|---|
| 2025.11.05 | ₩3,740 | ₩3,860 | ₩3,713 | ₩3,753 | +0.36% | 23.1만 |
|---|
| 2025.11.04 | ₩3,740 | ₩3,806 | ₩3,646 | ₩3,766 | +0.71% | 44.3만 |
|---|
| 2025.11.03 | ₩4,020 | ₩4,020 | ₩3,726 | ₩3,846 | -4.32% | 42.9만 |
|---|
| 2025.10.31 | ₩4,033 | ₩4,154 | ₩4,033 | ₩4,060 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩4,220 | ₩4,261 | ₩4,074 | ₩4,074 | -3.48% | 27.2만 |
|---|
| 2025.10.29 | ₩4,274 | ₩4,314 | ₩4,154 | ₩4,274 | 0.00% | 33.3만 |
|---|
| 2025.10.28 | ₩4,287 | ₩4,394 | ₩4,247 | ₩4,287 | 0.00% | 24.3만 |
|---|
| 2025.10.27 | ₩4,421 | ₩4,474 | ₩4,274 | ₩4,314 | -2.42% | 29.2만 |
|---|
| 2025.10.24 | ₩4,327 | ₩4,514 | ₩4,314 | ₩4,394 | +1.54% | 29만 |
|---|
| 2025.10.23 | ₩4,261 | ₩4,367 | ₩4,261 | ₩4,314 | +1.25% | 22.7만 |
|---|
| 2025.10.22 | ₩4,381 | ₩4,434 | ₩4,180 | ₩4,261 | -2.74% | 56만 |
|---|
| 2025.10.21 | ₩4,554 | ₩4,608 | ₩4,421 | ₩4,474 | -1.76% | 33.5만 |
|---|
| 2025.10.20 | ₩4,488 | ₩4,594 | ₩4,394 | ₩4,581 | +2.08% | 43.5만 |
|---|
| 2025.10.17 | ₩4,474 | ₩4,648 | ₩4,367 | ₩4,488 | +0.30% | 37.5만 |
|---|
| 2025.10.16 | ₩4,808 | ₩4,875 | ₩4,501 | ₩4,554 | -5.28% | 47.5만 |
|---|
| 2025.10.15 | ₩4,781 | ₩4,902 | ₩4,728 | ₩4,821 | +0.84% | 27.2만 |
|---|
| 2025.10.14 | ₩4,821 | ₩4,942 | ₩4,701 | ₩4,821 | 0.00% | 37만 |
|---|
| 2025.10.13 | ₩4,715 | ₩4,902 | ₩4,715 | ₩4,848 | +2.83% | 41.2만 |
|---|
| 2025.10.10 | ₩5,075 | ₩5,089 | ₩4,701 | ₩4,715 | -7.11% | 59.3만 |
|---|