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 | ₩1,178 | ₩1,205 | ₩1,124 | ₩1,124 | -4.55% | 3.8만 |
| 2026.10.08 | ₩1,164 | ₩1,231 | ₩1,164 | ₩1,178 | +1.15% | 2.4만 |
| 2026.10.07 | ₩1,191 | ₩1,231 | ₩1,151 | ₩1,191 | 0.00% | 8.6만 |
| 2026.10.06 | ₩1,205 | ₩1,218 | ₩1,178 | ₩1,191 | -1.11% | 2.4만 |
| 2026.10.05 | ₩1,218 | ₩1,298 | ₩1,218 | ₩1,218 | 0.00% | 5.6만 |
| 2026.10.02 | ₩1,205 | ₩1,285 | ₩1,205 | ₩1,231 | +2.22% | 6.5만 |
| 2026.10.01 | ₩1,178 | ₩1,258 | ₩1,178 | ₩1,205 | +2.27% | 3.2만 |
| 2026.09.30 | ₩1,205 | ₩1,272 | ₩1,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,191 |
| -1.11% |
| 3.7만 |
| 2026.09.29 | ₩1,191 | ₩1,312 | ₩1,191 | ₩1,205 | +1.12% | 8.9만 |
|---|
| 2026.09.28 | ₩1,205 | ₩1,231 | ₩1,178 | ₩1,191 | -1.11% | 3.5만 |
|---|
| 2026.09.25 | ₩1,205 | ₩1,258 | ₩1,178 | ₩1,231 | +2.22% | 3.2만 |
|---|
| 2026.09.24 | ₩1,205 | ₩1,231 | ₩1,178 | ₩1,178 | -2.22% | 5.3만 |
|---|
| 2026.09.23 | ₩1,258 | ₩1,258 | ₩1,178 | ₩1,178 | -6.38% | 3.7만 |
|---|
| 2026.09.22 | ₩1,124 | ₩1,285 | ₩1,124 | ₩1,258 | +11.90% | 20.8만 |
|---|
| 2026.09.21 | ₩1,098 | ₩1,164 | ₩1,071 | ₩1,098 | 0.00% | 6만 |
|---|
| 2026.09.18 | ₩1,098 | ₩1,138 | ₩1,098 | ₩1,098 | 0.00% | 2.3만 |
|---|
| 2026.09.17 | ₩1,111 | ₩1,138 | ₩1,084 | ₩1,098 | -1.20% | 3.5만 |
|---|
| 2026.09.16 | ₩1,098 | ₩1,151 | ₩1,071 | ₩1,071 | -2.44% | 2.7만 |
|---|
| 2026.09.15 | ₩1,111 | ₩1,111 | ₩1,071 | ₩1,098 | -1.20% | 3.3만 |
|---|
| 2026.09.14 | ₩1,124 | ₩1,151 | ₩1,111 | ₩1,111 | -1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩1,138 | ₩1,191 | ₩1,111 | ₩1,111 | -2.35% | 6.4만 |
|---|
| 2026.09.10 | ₩1,191 | ₩1,218 | ₩1,098 | ₩1,098 | -7.87% | 6.9만 |
|---|
| 2026.09.09 | ₩1,164 | ₩1,205 | ₩1,164 | ₩1,164 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩1,231 | ₩1,245 | ₩1,178 | ₩1,205 | -2.17% | 3.9만 |
|---|
| 2026.09.04 | ₩1,205 | ₩1,272 | ₩1,205 | ₩1,231 | +2.22% | 7.1만 |
|---|
| 2026.09.03 | ₩1,164 | ₩1,205 | ₩1,164 | ₩1,205 | +3.45% | 2.4만 |
|---|
| 2026.09.02 | ₩1,151 | ₩1,178 | ₩1,151 | ₩1,151 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩1,178 | ₩1,191 | ₩1,138 | ₩1,151 | -2.27% | 4.6만 |
|---|
| 2026.08.31 | ₩1,178 | ₩1,258 | ₩1,164 | ₩1,191 | +1.14% | 11.9만 |
|---|
| 2026.08.28 | ₩1,205 | ₩1,218 | ₩1,178 | ₩1,205 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,218 | ₩1,245 | ₩1,178 | ₩1,178 | -3.30% | 5.1만 |
|---|
| 2026.08.26 | ₩1,205 | ₩1,272 | ₩1,205 | ₩1,205 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩1,191 | ₩1,272 | ₩1,191 | ₩1,218 | +2.25% | 7.7만 |
|---|
| 2026.08.24 | ₩1,218 | ₩1,245 | ₩1,178 | ₩1,205 | -1.10% | 8만 |
|---|
| 2026.08.21 | ₩1,205 | ₩1,231 | ₩1,138 | ₩1,218 | +1.11% | 9.5만 |
|---|
| 2026.08.20 | ₩1,205 | ₩1,205 | ₩1,138 | ₩1,138 | -5.56% | 3.6만 |
|---|
| 2026.08.19 | ₩1,191 | ₩1,218 | ₩1,151 | ₩1,205 | +1.12% | 4.3만 |
|---|
| 2026.08.18 | ₩1,191 | ₩1,205 | ₩1,164 | ₩1,164 | -2.25% | 4.8만 |
|---|
| 2026.08.17 | ₩1,231 | ₩1,272 | ₩1,151 | ₩1,191 | -3.26% | 10.1만 |
|---|
| 2026.08.14 | ₩1,178 | ₩1,338 | ₩1,178 | ₩1,218 | +3.41% | 14.6만 |
|---|
| 2026.08.13 | ₩1,325 | ₩1,338 | ₩1,138 | ₩1,178 | -11.11% | 17.1만 |
|---|
| 2026.08.12 | ₩1,272 | ₩1,392 | ₩1,272 | ₩1,325 | +4.21% | 14.6만 |
|---|
| 2026.08.11 | ₩1,352 | ₩1,365 | ₩1,245 | ₩1,312 | -2.97% | 9.6만 |
|---|
| 2026.08.10 | ₩1,352 | ₩1,379 | ₩1,298 | ₩1,298 | -3.96% | 12.8만 |
|---|
| 2026.08.07 | ₩1,298 | ₩1,325 | ₩1,245 | ₩1,298 | 0.00% | 9.4만 |
|---|
| 2026.08.06 | ₩1,231 | ₩1,379 | ₩1,218 | ₩1,272 | +3.26% | 8.7만 |
|---|
| 2026.08.05 | ₩1,245 | ₩1,298 | ₩1,191 | ₩1,218 | -2.15% | 10.6만 |
|---|
| 2026.08.04 | ₩1,164 | ₩1,272 | ₩1,164 | ₩1,218 | +4.60% | 8.7만 |
|---|
| 2026.08.03 | ₩1,124 | ₩1,245 | ₩1,124 | ₩1,164 | +3.57% | 19.9만 |
|---|
| 2026.07.31 | ₩1,098 | ₩1,164 | ₩1,004 | ₩1,124 | +2.44% | 13.7만 |
|---|
| 2026.07.30 | ₩990 | ₩1,084 | ₩990 | ₩1,071 | +8.11% | 7.3만 |
|---|
| 2026.07.29 | ₩1,031 | ₩1,057 | ₩990 | ₩1,004 | -2.60% | 17.5만 |
|---|
| 2026.07.28 | ₩1,044 | ₩1,044 | ₩1,017 | ₩1,031 | -1.28% | 6.8만 |
|---|
| 2026.07.27 | ₩1,044 | ₩1,098 | ₩1,017 | ₩1,031 | -1.28% | 4.5만 |
|---|
| 2026.07.24 | ₩1,071 | ₩1,098 | ₩1,017 | ₩1,044 | -2.50% | 9.5만 |
|---|
| 2026.07.23 | ₩1,111 | ₩1,151 | ₩1,057 | ₩1,057 | -4.82% | 12.9만 |
|---|
| 2026.07.22 | ₩1,205 | ₩1,205 | ₩1,098 | ₩1,098 | -8.89% | 12.4만 |
|---|
| 2026.07.21 | ₩1,124 | ₩1,218 | ₩1,124 | ₩1,205 | +7.14% | 10.4만 |
|---|
| 2026.07.20 | ₩1,151 | ₩1,191 | ₩1,111 | ₩1,138 | -1.16% | 9.3만 |
|---|
| 2026.07.17 | ₩1,164 | ₩1,205 | ₩1,124 | ₩1,151 | -1.15% | 9만 |
|---|
| 2026.07.16 | ₩1,151 | ₩1,164 | ₩1,124 | ₩1,151 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩1,111 | ₩1,178 | ₩1,111 | ₩1,151 | +3.61% | 12만 |
|---|
| 2026.07.14 | ₩1,111 | ₩1,178 | ₩1,098 | ₩1,111 | 0.00% | 7.6만 |
|---|
| 2026.07.13 | ₩1,178 | ₩1,178 | ₩1,098 | ₩1,098 | -6.82% | 15.2만 |
|---|
| 2026.07.10 | ₩1,124 | ₩1,218 | ₩1,124 | ₩1,191 | +5.95% | 9.3만 |
|---|
| 2026.07.09 | ₩1,205 | ₩1,205 | ₩1,071 | ₩1,124 | -6.67% | 17.1만 |
|---|
| 2026.07.08 | ₩1,245 | ₩1,258 | ₩1,178 | ₩1,205 | -3.23% | 14.9만 |
|---|
| 2026.07.07 | ₩1,338 | ₩1,392 | ₩1,218 | ₩1,245 | -7.00% | 9.3만 |
|---|
| 2026.07.06 | ₩1,231 | ₩1,365 | ₩1,231 | ₩1,325 | +7.61% | 10.5만 |
|---|
| 2026.07.02 | ₩1,338 | ₩1,338 | ₩1,205 | ₩1,245 | -7.00% | 12.1만 |
|---|
| 2026.07.01 | ₩1,245 | ₩1,338 | ₩1,151 | ₩1,312 | +5.38% | 25.7만 |
|---|
| 2026.06.30 | ₩1,124 | ₩1,405 | ₩1,124 | ₩1,258 | +11.90% | 75만 |
|---|
| 2026.06.29 | ₩1,138 | ₩1,191 | ₩964 | ₩1,124 | -1.18% | 54.4만 |
|---|
| 2026.06.26 | ₩1,231 | ₩1,272 | ₩1,098 | ₩1,098 | -10.87% | 131.8만 |
|---|
| 2026.06.25 | ₩1,298 | ₩1,379 | ₩1,218 | ₩1,231 | -5.15% | 27만 |
|---|
| 2026.06.24 | ₩1,338 | ₩1,379 | ₩1,272 | ₩1,285 | -4.00% | 21.3만 |
|---|
| 2026.06.23 | ₩1,365 | ₩1,365 | ₩1,285 | ₩1,312 | -3.92% | 34.4만 |
|---|
| 2026.06.22 | ₩1,526 | ₩1,553 | ₩1,365 | ₩1,365 | -10.53% | 37.6만 |
|---|
| 2026.06.18 | ₩1,539 | ₩1,620 | ₩1,472 | ₩1,499 | -2.61% | 14.4만 |
|---|
| 2026.06.17 | ₩1,486 | ₩1,553 | ₩1,459 | ₩1,512 | +1.80% | 21.6만 |
|---|
| 2026.06.16 | ₩1,539 | ₩1,579 | ₩1,472 | ₩1,472 | -4.35% | 24.5만 |
|---|
| 2026.06.15 | ₩1,606 | ₩1,713 | ₩1,512 | ₩1,526 | -5.00% | 28.1만 |
|---|
| 2026.06.12 | ₩1,620 | ₩1,660 | ₩1,593 | ₩1,593 | -1.65% | 13.1만 |
|---|
| 2026.06.11 | ₩1,539 | ₩1,620 | ₩1,499 | ₩1,606 | +4.35% | 11.7만 |
|---|
| 2026.06.10 | ₩1,673 | ₩1,673 | ₩1,459 | ₩1,539 | -8.00% | 42만 |
|---|
| 2026.06.09 | ₩1,673 | ₩1,700 | ₩1,539 | ₩1,673 | 0.00% | 44.5만 |
|---|
| 2026.06.08 | ₩2,275 | ₩2,316 | ₩1,553 | ₩1,660 | -27.06% | 119.9만 |
|---|
| 2026.06.05 | ₩2,449 | ₩2,463 | ₩2,235 | ₩2,249 | -8.20% | 14.3만 |
|---|
| 2026.06.04 | ₩2,449 | ₩2,530 | ₩2,342 | ₩2,476 | +1.09% | 12.7만 |
|---|
| 2026.06.03 | ₩2,208 | ₩2,637 | ₩2,182 | ₩2,436 | +10.30% | 51.5만 |
|---|
| 2026.06.02 | ₩2,235 | ₩2,275 | ₩2,168 | ₩2,195 | -1.80% | 6.9만 |
|---|
| 2026.06.01 | ₩2,302 | ₩2,342 | ₩2,168 | ₩2,208 | -4.07% | 13.1만 |
|---|
| 2026.05.29 | ₩2,396 | ₩2,409 | ₩2,289 | ₩2,289 | -4.47% | 11.3만 |
|---|
| 2026.05.28 | ₩2,235 | ₩2,423 | ₩2,195 | ₩2,423 | +8.38% | 18만 |
|---|
| 2026.05.27 | ₩2,302 | ₩2,302 | ₩2,155 | ₩2,262 | -1.74% | 13.8만 |
|---|
| 2026.05.26 | ₩2,423 | ₩2,463 | ₩2,155 | ₩2,262 | -6.63% | 24.1만 |
|---|
| 2026.05.22 | ₩2,423 | ₩2,503 | ₩2,382 | ₩2,396 | -1.10% | 8.7만 |
|---|
| 2026.05.21 | ₩2,409 | ₩2,530 | ₩2,396 | ₩2,423 | +0.56% | 17만 |
|---|
| 2026.05.20 | ₩2,101 | ₩2,543 | ₩2,101 | ₩2,382 | +13.38% | 46.3만 |
|---|
| 2026.05.19 | ₩2,168 | ₩2,182 | ₩2,075 | ₩2,101 | -3.09% | 8.1만 |
|---|
| 2026.05.18 | ₩2,208 | ₩2,235 | ₩2,155 | ₩2,168 | -1.82% | 5.5만 |
|---|
| 2026.05.15 | ₩2,275 | ₩2,275 | ₩2,182 | ₩2,195 | -3.53% | 7.5만 |
|---|
| 2026.05.14 | ₩2,195 | ₩2,342 | ₩2,182 | ₩2,316 | +5.49% | 12.9만 |
|---|
| 2026.05.13 | ₩2,249 | ₩2,316 | ₩2,195 | ₩2,195 | -2.38% | 7.2만 |
|---|
| 2026.05.12 | ₩2,302 | ₩2,342 | ₩2,208 | ₩2,289 | -0.58% | 5.9만 |
|---|
| 2026.05.11 | ₩2,235 | ₩2,369 | ₩2,182 | ₩2,342 | +4.79% | 10.1만 |
|---|
| 2026.05.08 | ₩2,329 | ₩2,342 | ₩2,222 | ₩2,249 | -3.45% | 13.8만 |
|---|
| 2026.05.07 | ₩2,329 | ₩2,503 | ₩2,329 | ₩2,436 | +4.60% | 15.5만 |
|---|
| 2026.05.06 | ₩2,208 | ₩2,382 | ₩2,208 | ₩2,329 | +5.45% | 12.9만 |
|---|
| 2026.05.05 | ₩2,235 | ₩2,262 | ₩2,182 | ₩2,208 | -1.20% | 6.3만 |
|---|
| 2026.05.04 | ₩2,235 | ₩2,329 | ₩2,208 | ₩2,222 | -0.60% | 8.8만 |
|---|
| 2026.05.01 | ₩2,262 | ₩2,329 | ₩2,222 | ₩2,262 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩2,142 | ₩2,275 | ₩2,142 | ₩2,222 | +3.75% | 9.5만 |
|---|
| 2026.04.29 | ₩2,142 | ₩2,155 | ₩2,088 | ₩2,101 | -1.87% | 5.6만 |
|---|
| 2026.04.28 | ₩2,208 | ₩2,222 | ₩2,182 | ₩2,182 | -1.21% | 4.9만 |
|---|
| 2026.04.27 | ₩2,222 | ₩2,235 | ₩2,195 | ₩2,208 | -0.60% | 4.2만 |
|---|
| 2026.04.24 | ₩2,195 | ₩2,222 | ₩2,168 | ₩2,195 | 0.00% | 4.8만 |
|---|
| 2026.04.23 | ₩2,302 | ₩2,302 | ₩2,168 | ₩2,182 | -5.23% | 12.7만 |
|---|
| 2026.04.22 | ₩2,182 | ₩2,329 | ₩2,155 | ₩2,302 | +5.52% | 9.7만 |
|---|
| 2026.04.21 | ₩2,195 | ₩2,222 | ₩2,142 | ₩2,182 | -0.61% | 8.5만 |
|---|
| 2026.04.20 | ₩2,115 | ₩2,195 | ₩2,061 | ₩2,182 | +3.16% | 10.7만 |
|---|
| 2026.04.17 | ₩2,115 | ₩2,222 | ₩1,941 | ₩2,101 | -0.63% | 25.5만 |
|---|
| 2026.04.16 | ₩2,101 | ₩2,101 | ₩2,008 | ₩2,088 | -0.64% | 7만 |
|---|
| 2026.04.15 | ₩2,008 | ₩2,208 | ₩1,941 | ₩2,101 | +4.67% | 19.9만 |
|---|
| 2026.04.14 | ₩1,901 | ₩2,021 | ₩1,860 | ₩2,021 | +6.34% | 14.2만 |
|---|
| 2026.04.13 | ₩1,860 | ₩1,954 | ₩1,834 | ₩1,887 | +1.44% | 5.7만 |
|---|
| 2026.04.10 | ₩1,834 | ₩1,901 | ₩1,834 | ₩1,901 | +3.65% | 7.8만 |
|---|
| 2026.04.09 | ₩1,914 | ₩1,914 | ₩1,820 | ₩1,834 | -4.20% | 7.9만 |
|---|
| 2026.04.08 | ₩1,954 | ₩2,048 | ₩1,901 | ₩1,914 | -2.05% | 11.7만 |
|---|
| 2026.04.07 | ₩1,860 | ₩1,887 | ₩1,794 | ₩1,887 | +1.44% | 7만 |
|---|
| 2026.04.06 | ₩1,860 | ₩1,887 | ₩1,834 | ₩1,874 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩1,834 | ₩1,887 | ₩1,820 | ₩1,874 | +2.19% | 4.2만 |
|---|
| 2026.04.01 | ₩1,927 | ₩1,968 | ₩1,874 | ₩1,914 | -0.69% | 4.9만 |
|---|
| 2026.03.31 | ₩1,753 | ₩1,887 | ₩1,740 | ₩1,874 | +6.87% | 9.1만 |
|---|
| 2026.03.30 | ₩1,727 | ₩1,767 | ₩1,713 | ₩1,740 | +0.78% | 10.9만 |
|---|
| 2026.03.27 | ₩1,780 | ₩1,820 | ₩1,700 | ₩1,700 | -4.51% | 14.9만 |
|---|
| 2026.03.26 | ₩1,820 | ₩1,834 | ₩1,780 | ₩1,820 | 0.00% | 8.8만 |
|---|
| 2026.03.25 | ₩1,874 | ₩1,927 | ₩1,807 | ₩1,820 | -2.86% | 7.1만 |
|---|
| 2026.03.24 | ₩1,927 | ₩1,968 | ₩1,834 | ₩1,874 | -2.78% | 7.9만 |
|---|
| 2026.03.23 | ₩1,914 | ₩2,021 | ₩1,874 | ₩1,941 | +1.40% | 11.2만 |
|---|
| 2026.03.20 | ₩1,927 | ₩1,927 | ₩1,794 | ₩1,874 | -2.78% | 13.7만 |
|---|
| 2026.03.19 | ₩1,954 | ₩1,981 | ₩1,834 | ₩1,927 | -1.37% | 17.4만 |
|---|
| 2026.03.18 | ₩2,182 | ₩2,182 | ₩1,941 | ₩1,981 | -9.20% | 18.4만 |
|---|
| 2026.03.17 | ₩2,208 | ₩2,262 | ₩2,168 | ₩2,182 | -1.21% | 15.2만 |
|---|
| 2026.03.16 | ₩2,088 | ₩2,222 | ₩2,075 | ₩2,222 | +6.41% | 12.2만 |
|---|
| 2026.03.13 | ₩2,061 | ₩2,101 | ₩2,008 | ₩2,048 | -0.65% | 11.7만 |
|---|
| 2026.03.12 | ₩2,142 | ₩2,249 | ₩2,048 | ₩2,048 | -4.38% | 17.7만 |
|---|
| 2026.03.11 | ₩2,195 | ₩2,195 | ₩2,142 | ₩2,168 | -1.22% | 12.2만 |
|---|
| 2026.03.10 | ₩2,222 | ₩2,262 | ₩2,195 | ₩2,195 | -1.20% | 9.8만 |
|---|
| 2026.03.09 | ₩2,222 | ₩2,222 | ₩2,168 | ₩2,222 | 0.00% | 10.6만 |
|---|
| 2026.03.06 | ₩2,275 | ₩2,382 | ₩2,208 | ₩2,222 | -2.35% | 14.8만 |
|---|
| 2026.03.05 | ₩2,316 | ₩2,356 | ₩2,235 | ₩2,249 | -2.89% | 14.3만 |
|---|
| 2026.03.04 | ₩2,369 | ₩2,382 | ₩2,302 | ₩2,316 | -2.26% | 8만 |
|---|
| 2026.03.03 | ₩2,329 | ₩2,436 | ₩2,329 | ₩2,356 | +1.15% | 8.1만 |
|---|
| 2026.03.02 | ₩2,423 | ₩2,449 | ₩2,329 | ₩2,409 | -0.55% | 7.9만 |
|---|
| 2026.02.27 | ₩2,503 | ₩2,543 | ₩2,423 | ₩2,436 | -2.67% | 7.9만 |
|---|
| 2026.02.26 | ₩2,516 | ₩2,610 | ₩2,423 | ₩2,530 | +0.53% | 21.6만 |
|---|
| 2026.02.25 | ₩2,369 | ₩2,409 | ₩2,342 | ₩2,409 | +1.69% | 6.3만 |
|---|
| 2026.02.24 | ₩2,262 | ₩2,396 | ₩2,262 | ₩2,356 | +4.14% | 7.8만 |
|---|
| 2026.02.23 | ₩2,316 | ₩2,382 | ₩2,235 | ₩2,262 | -2.31% | 11만 |
|---|
| 2026.02.20 | ₩2,356 | ₩2,396 | ₩2,275 | ₩2,316 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩2,342 | ₩2,382 | ₩2,302 | ₩2,369 | +1.14% | 5.9만 |
|---|
| 2026.02.18 | ₩2,289 | ₩2,449 | ₩2,289 | ₩2,342 | +2.34% | 12.3만 |
|---|
| 2026.02.17 | ₩2,289 | ₩2,356 | ₩2,222 | ₩2,275 | -0.58% | 16.1만 |
|---|
| 2026.02.13 | ₩2,316 | ₩2,409 | ₩2,302 | ₩2,302 | -0.58% | 7.1만 |
|---|
| 2026.02.12 | ₩2,409 | ₩2,423 | ₩2,275 | ₩2,316 | -3.89% | 14.7만 |
|---|
| 2026.02.11 | ₩2,449 | ₩2,530 | ₩2,356 | ₩2,396 | -2.19% | 9.8만 |
|---|
| 2026.02.10 | ₩2,423 | ₩2,543 | ₩2,423 | ₩2,436 | +0.55% | 6.8만 |
|---|
| 2026.02.09 | ₩2,423 | ₩2,463 | ₩2,382 | ₩2,436 | +0.55% | 9만 |
|---|
| 2026.02.06 | ₩2,289 | ₩2,463 | ₩2,262 | ₩2,436 | +6.43% | 17.9만 |
|---|
| 2026.02.05 | ₩2,463 | ₩2,476 | ₩2,249 | ₩2,262 | -8.15% | 29.6만 |
|---|
| 2026.02.04 | ₩2,449 | ₩2,730 | ₩2,423 | ₩2,516 | +2.73% | 41.2만 |
|---|
| 2026.02.03 | ₩2,476 | ₩2,476 | ₩2,356 | ₩2,409 | -2.70% | 15.9만 |
|---|
| 2026.02.02 | ₩2,423 | ₩2,516 | ₩2,423 | ₩2,463 | +1.66% | 13.5만 |
|---|
| 2026.01.30 | ₩2,409 | ₩2,490 | ₩2,369 | ₩2,423 | +0.56% | 14.1만 |
|---|
| 2026.01.29 | ₩2,543 | ₩2,543 | ₩2,423 | ₩2,436 | -4.21% | 16.4만 |
|---|
| 2026.01.28 | ₩2,597 | ₩2,597 | ₩2,490 | ₩2,543 | -2.06% | 13.3만 |
|---|
| 2026.01.27 | ₩2,516 | ₩2,677 | ₩2,449 | ₩2,583 | +2.66% | 35.7만 |
|---|
| 2026.01.26 | ₩2,583 | ₩2,583 | ₩2,476 | ₩2,503 | -3.11% | 17.1만 |
|---|
| 2026.01.23 | ₩2,650 | ₩2,650 | ₩2,543 | ₩2,597 | -2.02% | 10.3만 |
|---|
| 2026.01.22 | ₩2,597 | ₩2,730 | ₩2,570 | ₩2,637 | +1.55% | 19.3만 |
|---|
| 2026.01.21 | ₩2,543 | ₩2,597 | ₩2,463 | ₩2,597 | +2.11% | 17만 |
|---|
| 2026.01.20 | ₩2,490 | ₩2,556 | ₩2,436 | ₩2,530 | +1.61% | 20.2만 |
|---|
| 2026.01.16 | ₩2,543 | ₩2,556 | ₩2,476 | ₩2,530 | -0.53% | 15.8만 |
|---|
| 2026.01.15 | ₩2,516 | ₩2,597 | ₩2,490 | ₩2,543 | +1.06% | 14.1만 |
|---|
| 2026.01.14 | ₩2,516 | ₩2,556 | ₩2,490 | ₩2,516 | 0.00% | 9.7만 |
|---|
| 2026.01.13 | ₩2,570 | ₩2,583 | ₩2,490 | ₩2,516 | -2.08% | 11.8만 |
|---|
| 2026.01.12 | ₩2,556 | ₩2,597 | ₩2,476 | ₩2,570 | +0.52% | 16.8만 |
|---|
| 2026.01.09 | ₩2,583 | ₩2,623 | ₩2,490 | ₩2,556 | -1.04% | 17.2만 |
|---|
| 2026.01.08 | ₩2,543 | ₩2,583 | ₩2,490 | ₩2,543 | 0.00% | 20만 |
|---|
| 2026.01.07 | ₩2,623 | ₩2,623 | ₩2,490 | ₩2,543 | -3.06% | 15.4만 |
|---|
| 2026.01.06 | ₩2,556 | ₩2,623 | ₩2,516 | ₩2,610 | +2.09% | 22.4만 |
|---|
| 2026.01.05 | ₩2,449 | ₩2,623 | ₩2,449 | ₩2,556 | +4.37% | 24.4만 |
|---|
| 2026.01.02 | ₩2,342 | ₩2,449 | ₩2,342 | ₩2,436 | +4.00% | 18만 |
|---|
| 2025.12.31 | ₩2,369 | ₩2,409 | ₩2,302 | ₩2,329 | -1.69% | 34.9만 |
|---|
| 2025.12.30 | ₩2,476 | ₩2,543 | ₩2,356 | ₩2,382 | -3.78% | 32만 |
|---|
| 2025.12.29 | ₩2,543 | ₩2,597 | ₩2,476 | ₩2,490 | -2.11% | 34.1만 |
|---|
| 2025.12.26 | ₩2,677 | ₩2,677 | ₩2,570 | ₩2,583 | -3.50% | 21.9만 |
|---|
| 2025.12.24 | ₩2,677 | ₩2,744 | ₩2,637 | ₩2,690 | +0.50% | 22.7만 |
|---|
| 2025.12.23 | ₩2,730 | ₩2,771 | ₩2,637 | ₩2,664 | -2.45% | 20.5만 |
|---|
| 2025.12.22 | ₩2,690 | ₩2,797 | ₩2,677 | ₩2,730 | +1.49% | 23.9만 |
|---|
| 2025.12.19 | ₩2,704 | ₩2,797 | ₩2,690 | ₩2,690 | -0.50% | 17.8만 |
|---|
| 2025.12.18 | ₩2,757 | ₩2,811 | ₩2,677 | ₩2,704 | -1.94% | 15.5만 |
|---|
| 2025.12.17 | ₩2,851 | ₩2,891 | ₩2,730 | ₩2,744 | -3.76% | 10.6만 |
|---|
| 2025.12.16 | ₩2,730 | ₩2,864 | ₩2,730 | ₩2,851 | +4.41% | 24.5만 |
|---|
| 2025.12.15 | ₩2,918 | ₩2,998 | ₩2,730 | ₩2,744 | -5.96% | 24.3만 |
|---|
| 2025.12.12 | ₩3,079 | ₩3,092 | ₩2,931 | ₩2,931 | -4.78% | 16.4만 |
|---|
| 2025.12.11 | ₩3,025 | ₩3,145 | ₩2,971 | ₩3,105 | +2.65% | 15.5만 |
|---|
| 2025.12.10 | ₩3,038 | ₩3,079 | ₩2,945 | ₩3,052 | +0.44% | 27.6만 |
|---|
| 2025.12.09 | ₩3,025 | ₩3,145 | ₩3,012 | ₩3,065 | +1.33% | 12.5만 |
|---|
| 2025.12.08 | ₩3,105 | ₩3,132 | ₩2,958 | ₩3,052 | -1.72% | 18.9만 |
|---|
| 2025.12.05 | ₩3,306 | ₩3,319 | ₩3,119 | ₩3,132 | -5.26% | 23만 |
|---|
| 2025.12.04 | ₩3,132 | ₩3,333 | ₩3,092 | ₩3,293 | +5.13% | 30.5만 |
|---|
| 2025.12.03 | ₩2,931 | ₩3,145 | ₩2,905 | ₩3,119 | +6.39% | 25.7만 |
|---|
| 2025.12.02 | ₩2,891 | ₩2,998 | ₩2,891 | ₩2,931 | +1.39% | 22.5만 |
|---|
| 2025.12.01 | ₩2,958 | ₩2,958 | ₩2,838 | ₩2,878 | -2.71% | 22.7만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,119 | ₩2,971 | ₩2,985 | -1.33% | 15.8만 |
|---|
| 2025.11.26 | ₩2,811 | ₩3,079 | ₩2,811 | ₩3,025 | +7.62% | 59.9만 |
|---|
| 2025.11.25 | ₩2,757 | ₩2,851 | ₩2,677 | ₩2,811 | +1.94% | 19.7만 |
|---|
| 2025.11.24 | ₩2,690 | ₩2,797 | ₩2,677 | ₩2,771 | +2.99% | 22만 |
|---|
| 2025.11.21 | ₩2,623 | ₩2,704 | ₩2,556 | ₩2,677 | +2.04% | 29.8만 |
|---|
| 2025.11.20 | ₩2,704 | ₩2,958 | ₩2,583 | ₩2,637 | -2.48% | 45.4만 |
|---|
| 2025.11.19 | ₩2,851 | ₩2,945 | ₩2,677 | ₩2,704 | -5.16% | 25.9만 |
|---|
| 2025.11.18 | ₩2,797 | ₩2,864 | ₩2,757 | ₩2,838 | +1.44% | 22.3만 |
|---|
| 2025.11.17 | ₩2,905 | ₩2,958 | ₩2,811 | ₩2,851 | -1.84% | 29.4만 |
|---|
| 2025.11.14 | ₩2,931 | ₩3,012 | ₩2,864 | ₩2,918 | -0.46% | 21만 |
|---|
| 2025.11.13 | ₩3,012 | ₩3,079 | ₩2,945 | ₩3,038 | +0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩3,038 | ₩3,159 | ₩3,025 | ₩3,038 | 0.00% | 31.9만 |
|---|
| 2025.11.11 | ₩3,199 | ₩3,266 | ₩3,038 | ₩3,065 | -4.18% | 27만 |
|---|
| 2025.11.10 | ₩3,186 | ₩3,293 | ₩3,119 | ₩3,199 | +0.42% | 28.1만 |
|---|
| 2025.11.07 | ₩3,065 | ₩3,212 | ₩2,945 | ₩3,145 | +2.62% | 28.5만 |
|---|
| 2025.11.06 | ₩3,627 | ₩3,681 | ₩3,092 | ₩3,119 | -14.02% | 93.9만 |
|---|
| 2025.11.05 | ₩3,748 | ₩3,868 | ₩3,721 | ₩3,761 | +0.36% | 23.1만 |
|---|
| 2025.11.04 | ₩3,748 | ₩3,815 | ₩3,654 | ₩3,775 | +0.71% | 44.3만 |
|---|
| 2025.11.03 | ₩4,029 | ₩4,029 | ₩3,734 | ₩3,855 | -4.32% | 42.9만 |
|---|
| 2025.10.31 | ₩4,042 | ₩4,163 | ₩4,042 | ₩4,069 | +0.66% | 20.7만 |
|---|
| 2025.10.30 | ₩4,230 | ₩4,270 | ₩4,082 | ₩4,082 | -3.48% | 27.2만 |
|---|
| 2025.10.29 | ₩4,283 | ₩4,323 | ₩4,163 | ₩4,283 | 0.00% | 33.3만 |
|---|
| 2025.10.28 | ₩4,297 | ₩4,404 | ₩4,256 | ₩4,297 | 0.00% | 24.3만 |
|---|
| 2025.10.27 | ₩4,430 | ₩4,484 | ₩4,283 | ₩4,323 | -2.42% | 29.2만 |
|---|
| 2025.10.24 | ₩4,337 | ₩4,524 | ₩4,323 | ₩4,404 | +1.54% | 29만 |
|---|
| 2025.10.23 | ₩4,270 | ₩4,377 | ₩4,270 | ₩4,323 | +1.25% | 22.7만 |
|---|
| 2025.10.22 | ₩4,390 | ₩4,444 | ₩4,189 | ₩4,270 | -2.74% | 56만 |
|---|
| 2025.10.21 | ₩4,564 | ₩4,618 | ₩4,430 | ₩4,484 | -1.76% | 33.5만 |
|---|
| 2025.10.20 | ₩4,497 | ₩4,604 | ₩4,404 | ₩4,591 | +2.08% | 43.5만 |
|---|
| 2025.10.17 | ₩4,484 | ₩4,658 | ₩4,377 | ₩4,497 | +0.30% | 37.5만 |
|---|
| 2025.10.16 | ₩4,819 | ₩4,885 | ₩4,511 | ₩4,564 | -5.28% | 47.5만 |
|---|
| 2025.10.15 | ₩4,792 | ₩4,912 | ₩4,738 | ₩4,832 | +0.84% | 27.2만 |
|---|
| 2025.10.14 | ₩4,832 | ₩4,952 | ₩4,711 | ₩4,832 | 0.00% | 37만 |
|---|
| 2025.10.13 | ₩4,725 | ₩4,912 | ₩4,725 | ₩4,859 | +2.83% | 41.2만 |
|---|
| 2025.10.10 | ₩5,086 | ₩5,100 | ₩4,711 | ₩4,725 | -7.11% | 59.3만 |
|---|