시장 데이터를 불러오는 중
전체 종목
NeoVolta Inc. - Common Stock 과거 주가
NeoVolta Inc. - Common Stock · NEOV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NeoVolta Inc. - Common Stock · NEOV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,497 | -1.51% | 118.1만 |
| 2026.10.08 | ₩3,698 | ₩3,698 | ₩3,390 | ₩3,484 | -5.80% | 104.5만 |
| 2026.10.07 | ₩3,658 | ₩3,792 | ₩3,605 | ₩3,739 | +2.20% | 104.5만 |
| 2026.10.06 | ₩3,980 | ₩4,060 | ₩3,792 | ₩3,819 | -4.04% | 102만 |
| 2026.10.05 | ₩4,114 | ₩4,154 | ₩3,891 | ₩3,966 | -3.58% | 145.7만 |
| 2026.10.02 | ₩3,457 | ₩4,127 | ₩3,417 | ₩4,087 | +18.22% | 298.9만 |
| 2026.10.01 | ₩3,484 | ₩3,511 | ₩3,296 | ₩3,377 | -3.08% | 105만 |
| 2026.09.30 | ₩3,444 | ₩3,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,303 |
| ₩3,484 |
| +1.17% |
| 160.9만 |
| 2026.09.29 | ₩3,069 | ₩3,457 | ₩3,069 | ₩3,404 | +10.92% | 225.5만 |
|---|
| 2026.09.28 | ₩2,948 | ₩3,095 | ₩2,834 | ₩3,055 | +3.64% | 142.5만 |
|---|
| 2026.09.25 | ₩3,203 | ₩3,256 | ₩2,868 | ₩2,935 | -8.37% | 241.2만 |
|---|
| 2026.09.24 | ₩3,551 | ₩3,618 | ₩3,042 | ₩3,209 | -9.62% | 458.8만 |
|---|
| 2026.09.23 | ₩4,556 | ₩4,610 | ₩4,221 | ₩4,248 | -6.76% | 285.2만 |
|---|
| 2026.09.22 | ₩4,569 | ₩4,703 | ₩4,449 | ₩4,502 | -1.47% | 94.7만 |
|---|
| 2026.09.21 | ₩4,610 | ₩4,858 | ₩4,502 | ₩4,556 | -1.16% | 104.1만 |
|---|
| 2026.09.18 | ₩4,690 | ₩4,824 | ₩4,536 | ₩4,569 | -2.57% | 145.2만 |
|---|
| 2026.09.17 | ₩4,797 | ₩4,878 | ₩4,623 | ₩4,677 | -2.51% | 106.7만 |
|---|
| 2026.09.16 | ₩4,529 | ₩4,529 | ₩4,275 | ₩4,435 | -2.07% | 99.5만 |
|---|
| 2026.09.15 | ₩4,717 | ₩4,784 | ₩4,355 | ₩4,422 | -6.25% | 140.5만 |
|---|
| 2026.09.14 | ₩4,730 | ₩4,891 | ₩4,583 | ₩4,784 | +1.13% | 119.2만 |
|---|
| 2026.09.11 | ₩5,038 | ₩5,119 | ₩4,837 | ₩4,931 | -2.13% | 59.4만 |
|---|
| 2026.09.10 | ₩5,159 | ₩5,253 | ₩4,891 | ₩4,918 | -4.68% | 86.6만 |
|---|
| 2026.09.09 | ₩5,146 | ₩5,481 | ₩5,146 | ₩5,239 | +1.82% | 127.6만 |
|---|
| 2026.09.08 | ₩5,172 | ₩5,467 | ₩5,092 | ₩5,253 | +1.55% | 124.9만 |
|---|
| 2026.09.04 | ₩5,132 | ₩5,199 | ₩4,925 | ₩5,172 | +0.78% | 97.4만 |
|---|
| 2026.09.03 | ₩5,052 | ₩5,266 | ₩4,824 | ₩5,119 | +1.33% | 132.6만 |
|---|
| 2026.09.02 | ₩4,904 | ₩5,159 | ₩4,757 | ₩5,065 | +3.28% | 155만 |
|---|
| 2026.09.01 | ₩5,637 | ₩5,762 | ₩4,851 | ₩4,891 | -13.24% | 368만 |
|---|
| 2026.08.31 | ₩5,159 | ₩5,829 | ₩5,119 | ₩5,682 | +10.13% | 1022.1만 |
|---|
| 2026.08.28 | ₩4,757 | ₩4,797 | ₩4,462 | ₩4,476 | -5.92% | 45.3만 |
|---|
| 2026.08.27 | ₩4,730 | ₩4,945 | ₩4,636 | ₩4,757 | +0.57% | 98.6만 |
|---|
| 2026.08.26 | ₩4,543 | ₩4,784 | ₩4,449 | ₩4,663 | +2.65% | 88.2만 |
|---|
| 2026.08.25 | ₩4,275 | ₩4,703 | ₩4,248 | ₩4,543 | +6.27% | 138.2만 |
|---|
| 2026.08.24 | ₩4,462 | ₩4,462 | ₩4,100 | ₩4,181 | -6.31% | 81.2만 |
|---|
| 2026.08.21 | ₩4,636 | ₩4,797 | ₩4,409 | ₩4,476 | -3.47% | 105.9만 |
|---|
| 2026.08.20 | ₩4,368 | ₩4,610 | ₩3,953 | ₩4,610 | +5.52% | 174.4만 |
|---|
| 2026.08.19 | ₩4,610 | ₩4,663 | ₩4,316 | ₩4,476 | -2.91% | 102만 |
|---|
| 2026.08.18 | ₩4,744 | ₩4,811 | ₩4,409 | ₩4,590 | -3.25% | 145.3만 |
|---|
| 2026.08.17 | ₩4,837 | ₩5,025 | ₩4,677 | ₩4,878 | +0.83% | 157.7만 |
|---|
| 2026.08.14 | ₩4,650 | ₩4,945 | ₩4,529 | ₩4,864 | +4.61% | 156.6만 |
|---|
| 2026.08.13 | ₩4,489 | ₩4,904 | ₩4,489 | ₩4,610 | +2.69% | 225.7만 |
|---|
| 2026.08.12 | ₩4,422 | ₩4,596 | ₩4,263 | ₩4,476 | +1.21% | 261.9만 |
|---|
| 2026.08.11 | ₩3,698 | ₩4,348 | ₩3,390 | ₩4,342 | +17.39% | 478.9만 |
|---|
| 2026.08.10 | ₩3,819 | ₩3,886 | ₩3,678 | ₩3,725 | -2.46% | 64.8만 |
|---|
| 2026.08.07 | ₩3,819 | ₩3,859 | ₩3,658 | ₩3,799 | -0.53% | 74.3만 |
|---|
| 2026.08.06 | ₩3,712 | ₩3,953 | ₩3,578 | ₩3,779 | +1.81% | 267.5만 |
|---|
| 2026.08.05 | ₩3,618 | ₩3,980 | ₩3,544 | ₩3,846 | +6.30% | 350.4만 |
|---|
| 2026.08.04 | ₩3,323 | ₩3,538 | ₩3,229 | ₩3,390 | +2.02% | 114.6만 |
|---|
| 2026.08.03 | ₩2,948 | ₩3,310 | ₩2,854 | ₩3,310 | +12.27% | 111.1만 |
|---|
| 2026.07.31 | ₩2,935 | ₩2,935 | ₩2,767 | ₩2,827 | -3.65% | 48.9만 |
|---|
| 2026.07.30 | ₩2,653 | ₩2,881 | ₩2,640 | ₩2,854 | +7.58% | 95.9만 |
|---|
| 2026.07.29 | ₩2,814 | ₩2,814 | ₩2,600 | ₩2,640 | -6.19% | 98.9만 |
|---|
| 2026.07.28 | ₩2,881 | ₩2,894 | ₩2,613 | ₩2,693 | -6.51% | 166.9만 |
|---|
| 2026.07.27 | ₩2,948 | ₩3,015 | ₩2,827 | ₩2,921 | -0.91% | 62만 |
|---|
| 2026.07.24 | ₩3,015 | ₩3,122 | ₩2,868 | ₩2,881 | -4.44% | 90만 |
|---|
| 2026.07.23 | ₩3,082 | ₩3,203 | ₩2,988 | ₩3,002 | -2.61% | 75.6만 |
|---|
| 2026.07.22 | ₩3,069 | ₩3,283 | ₩3,055 | ₩3,156 | +2.84% | 100.5만 |
|---|
| 2026.07.21 | ₩3,069 | ₩3,129 | ₩3,002 | ₩3,095 | +0.87% | 86.8만 |
|---|
| 2026.07.20 | ₩2,868 | ₩3,095 | ₩2,827 | ₩3,028 | +5.61% | 106.9만 |
|---|
| 2026.07.17 | ₩2,760 | ₩2,921 | ₩2,720 | ₩2,827 | +2.43% | 105.4만 |
|---|
| 2026.07.16 | ₩2,988 | ₩3,002 | ₩2,807 | ₩2,841 | -4.93% | 115.1만 |
|---|
| 2026.07.15 | ₩3,002 | ₩3,055 | ₩2,868 | ₩3,055 | +1.79% | 111.7만 |
|---|
| 2026.07.14 | ₩3,042 | ₩3,161 | ₩2,961 | ₩3,002 | -1.32% | 63.3만 |
|---|
| 2026.07.13 | ₩3,109 | ₩3,216 | ₩2,894 | ₩2,975 | -4.31% | 119.6만 |
|---|
| 2026.07.10 | ₩3,283 | ₩3,337 | ₩3,095 | ₩3,149 | -4.08% | 101만 |
|---|
| 2026.07.09 | ₩3,296 | ₩3,457 | ₩3,216 | ₩3,283 | -0.41% | 121.4만 |
|---|
| 2026.07.08 | ₩3,162 | ₩3,350 | ₩3,055 | ₩3,296 | +4.24% | 142.7만 |
|---|
| 2026.07.07 | ₩3,524 | ₩3,658 | ₩3,216 | ₩3,229 | -8.37% | 213.3만 |
|---|
| 2026.07.06 | ₩3,377 | ₩3,712 | ₩3,296 | ₩3,645 | +7.94% | 239.4만 |
|---|
| 2026.07.02 | ₩3,752 | ₩3,886 | ₩3,270 | ₩3,337 | -11.07% | 222.4만 |
|---|
| 2026.07.01 | ₩3,926 | ₩4,100 | ₩3,578 | ₩3,725 | -5.12% | 453.7만 |
|---|
| 2026.06.30 | ₩3,229 | ₩4,395 | ₩3,189 | ₩4,221 | +30.71% | 918.7만 |
|---|
| 2026.06.29 | ₩2,881 | ₩3,296 | ₩2,827 | ₩3,149 | +9.30% | 342.8만 |
|---|
| 2026.06.26 | ₩2,586 | ₩3,002 | ₩2,586 | ₩2,774 | +7.25% | 372.8만 |
|---|
| 2026.06.25 | ₩2,747 | ₩2,881 | ₩2,479 | ₩2,559 | -6.83% | 172.9만 |
|---|
| 2026.06.24 | ₩2,908 | ₩2,908 | ₩2,640 | ₩2,734 | -5.99% | 173.1만 |
|---|
| 2026.06.23 | ₩2,961 | ₩3,136 | ₩2,841 | ₩2,868 | -3.17% | 248.2만 |
|---|
| 2026.06.22 | ₩3,739 | ₩3,913 | ₩3,095 | ₩3,176 | -15.05% | 696.9만 |
|---|
| 2026.06.18 | ₩2,988 | ₩3,913 | ₩2,814 | ₩3,725 | +24.66% | 1750.4만 |
|---|
| 2026.06.17 | ₩2,626 | ₩2,988 | ₩2,385 | ₩2,841 | +8.16% | 3987.9만 |
|---|
| 2026.06.16 | ₩2,412 | ₩2,427 | ₩2,251 | ₩2,291 | -5.00% | 74.2만 |
|---|
| 2026.06.15 | ₩2,586 | ₩2,680 | ₩2,385 | ₩2,385 | -7.77% | 68.5만 |
|---|
| 2026.06.12 | ₩2,452 | ₩2,492 | ₩2,345 | ₩2,385 | -2.73% | 61.6만 |
|---|
| 2026.06.11 | ₩2,573 | ₩2,573 | ₩2,419 | ₩2,425 | -5.73% | 114.3만 |
|---|
| 2026.06.10 | ₩2,653 | ₩2,760 | ₩2,586 | ₩2,600 | -2.02% | 69.6만 |
|---|
| 2026.06.09 | ₩2,613 | ₩2,908 | ₩2,613 | ₩2,653 | +1.54% | 121.2만 |
|---|
| 2026.06.08 | ₩2,613 | ₩2,667 | ₩2,519 | ₩2,640 | +1.03% | 66.2만 |
|---|
| 2026.06.05 | ₩2,693 | ₩2,747 | ₩2,533 | ₩2,626 | -2.49% | 99.9만 |
|---|
| 2026.06.04 | ₩2,546 | ₩2,707 | ₩2,494 | ₩2,707 | +6.32% | 86.2만 |
|---|
| 2026.06.03 | ₩2,948 | ₩2,961 | ₩2,600 | ₩2,613 | -11.36% | 185.6만 |
|---|
| 2026.06.02 | ₩2,787 | ₩2,868 | ₩2,667 | ₩2,814 | +0.96% | 146.4만 |
|---|
| 2026.06.01 | ₩2,680 | ₩2,774 | ₩2,546 | ₩2,653 | -1.00% | 138.1만 |
|---|
| 2026.05.29 | ₩2,693 | ₩2,732 | ₩2,506 | ₩2,613 | -2.99% | 159.2만 |
|---|
| 2026.05.28 | ₩3,049 | ₩3,049 | ₩2,439 | ₩2,680 | -12.09% | 575.7만 |
|---|
| 2026.05.27 | ₩3,658 | ₩3,886 | ₩3,296 | ₩3,457 | -5.49% | 94.5만 |
|---|
| 2026.05.26 | ₩4,114 | ₩4,141 | ₩3,511 | ₩3,698 | -10.10% | 79.7만 |
|---|
| 2026.05.22 | ₩3,832 | ₩4,261 | ₩3,832 | ₩4,114 | +7.34% | 84.7만 |
|---|
| 2026.05.21 | ₩3,122 | ₩4,020 | ₩3,122 | ₩3,966 | +27.04% | 199.6만 |
|---|
| 2026.05.20 | ₩2,506 | ₩3,042 | ₩2,425 | ₩3,028 | +20.86% | 77만 |
|---|
| 2026.05.19 | ₩2,251 | ₩2,935 | ₩2,239 | ₩2,707 | +20.24% | 262.8만 |
|---|
| 2026.05.18 | ₩3,471 | ₩3,725 | ₩1,822 | ₩2,144 | -38.22% | 450.1만 |
|---|
| 2026.05.15 | ₩3,444 | ₩3,712 | ₩3,283 | ₩3,430 | -0.39% | 50.8만 |
|---|
| 2026.05.14 | ₩4,007 | ₩4,114 | ₩3,685 | ₩3,779 | -5.69% | 73만 |
|---|
| 2026.05.13 | ₩3,698 | ₩4,181 | ₩3,658 | ₩4,007 | +8.33% | 59.1만 |
|---|
| 2026.05.12 | ₩3,886 | ₩4,007 | ₩3,551 | ₩3,698 | -4.83% | 27.4만 |
|---|
| 2026.05.11 | ₩3,538 | ₩4,086 | ₩3,497 | ₩3,940 | +11.36% | 67.5만 |
|---|
| 2026.05.08 | ₩3,323 | ₩3,618 | ₩3,283 | ₩3,538 | +6.45% | 47.7만 |
|---|
| 2026.05.07 | ₩3,417 | ₩3,430 | ₩3,236 | ₩3,323 | -2.75% | 23.9만 |
|---|
| 2026.05.06 | ₩3,417 | ₩3,497 | ₩3,189 | ₩3,363 | -1.57% | 46.1만 |
|---|
| 2026.05.05 | ₩3,524 | ₩3,564 | ₩3,323 | ₩3,457 | -1.90% | 56.9만 |
|---|
| 2026.05.04 | ₩3,658 | ₩3,752 | ₩3,363 | ₩3,457 | -5.49% | 40.8만 |
|---|
| 2026.05.01 | ₩3,484 | ₩3,658 | ₩3,444 | ₩3,645 | +4.62% | 30.9만 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,551 | ₩3,263 | ₩3,444 | -0.39% | 49.4만 |
|---|
| 2026.04.29 | ₩3,712 | ₩3,819 | ₩3,377 | ₩3,444 | -7.22% | 61.1만 |
|---|
| 2026.04.28 | ₩3,859 | ₩3,966 | ₩3,685 | ₩3,765 | -2.43% | 32만 |
|---|
| 2026.04.27 | ₩3,725 | ₩3,926 | ₩3,719 | ₩3,899 | +4.68% | 18.5만 |
|---|
| 2026.04.24 | ₩3,712 | ₩3,819 | ₩3,618 | ₩3,725 | +0.36% | 24.3만 |
|---|
| 2026.04.23 | ₩3,859 | ₩3,940 | ₩3,658 | ₩3,752 | -2.78% | 38.4만 |
|---|
| 2026.04.22 | ₩3,913 | ₩4,114 | ₩3,786 | ₩3,832 | -2.05% | 47.6만 |
|---|
| 2026.04.21 | ₩4,154 | ₩4,221 | ₩3,551 | ₩3,631 | -12.58% | 89.2만 |
|---|
| 2026.04.20 | ₩4,114 | ₩4,248 | ₩4,033 | ₩4,181 | +1.63% | 23.7만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,201 | ₩4,020 | ₩4,141 | -0.96% | 26.4만 |
|---|
| 2026.04.16 | ₩4,422 | ₩4,489 | ₩4,033 | ₩4,060 | -8.18% | 49.5만 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,435 | ₩4,154 | ₩4,409 | +6.13% | 31.9만 |
|---|
| 2026.04.14 | ₩4,100 | ₩4,154 | ₩4,047 | ₩4,141 | +0.98% | 22.9만 |
|---|
| 2026.04.13 | ₩4,100 | ₩4,221 | ₩4,033 | ₩4,060 | -0.98% | 24.2만 |
|---|
| 2026.04.10 | ₩4,127 | ₩4,395 | ₩4,033 | ₩4,114 | -0.32% | 38.2만 |
|---|
| 2026.04.09 | ₩4,181 | ₩4,355 | ₩4,114 | ₩4,154 | -0.64% | 34.9만 |
|---|
| 2026.04.08 | ₩4,234 | ₩4,342 | ₩4,087 | ₩4,154 | -1.90% | 56.7만 |
|---|
| 2026.04.07 | ₩4,167 | ₩4,409 | ₩3,946 | ₩3,980 | -4.50% | 34.8만 |
|---|
| 2026.04.06 | ₩4,368 | ₩4,462 | ₩4,181 | ₩4,248 | -2.76% | 17.3만 |
|---|
| 2026.04.02 | ₩4,114 | ₩4,422 | ₩4,087 | ₩4,328 | +5.21% | 18.6만 |
|---|
| 2026.04.01 | ₩4,181 | ₩4,409 | ₩4,114 | ₩4,141 | -0.96% | 31.4만 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,234 | ₩3,899 | ₩4,127 | +2.67% | 73.4만 |
|---|
| 2026.03.30 | ₩5,012 | ₩5,213 | ₩3,846 | ₩4,054 | -19.12% | 150.6만 |
|---|
| 2026.03.27 | ₩5,387 | ₩5,481 | ₩4,931 | ₩4,992 | -7.34% | 42.7만 |
|---|
| 2026.03.26 | ₩5,427 | ₩5,829 | ₩5,239 | ₩5,521 | +1.73% | 87.1만 |
|---|
| 2026.03.25 | ₩5,641 | ₩5,883 | ₩5,360 | ₩5,454 | -3.33% | 67.8만 |
|---|
| 2026.03.24 | ₩5,226 | ₩5,641 | ₩5,226 | ₩5,615 | +7.44% | 82.9만 |
|---|
| 2026.03.23 | ₩5,092 | ₩5,273 | ₩4,958 | ₩5,226 | +2.63% | 58만 |
|---|
| 2026.03.20 | ₩4,851 | ₩5,146 | ₩4,703 | ₩5,119 | +5.52% | 85.8만 |
|---|
| 2026.03.19 | ₩4,971 | ₩5,065 | ₩4,650 | ₩4,837 | -2.70% | 68.7만 |
|---|
| 2026.03.18 | ₩5,253 | ₩5,400 | ₩4,945 | ₩5,092 | -3.06% | 68.6만 |
|---|
| 2026.03.17 | ₩5,347 | ₩5,561 | ₩5,293 | ₩5,347 | 0.00% | 43.4만 |
|---|
| 2026.03.16 | ₩4,891 | ₩5,360 | ₩4,891 | ₩5,347 | +9.32% | 51만 |
|---|
| 2026.03.13 | ₩4,824 | ₩4,958 | ₩4,690 | ₩4,837 | +0.28% | 32.1만 |
|---|
| 2026.03.12 | ₩5,226 | ₩5,347 | ₩4,851 | ₩4,864 | -6.92% | 52.8만 |
|---|
| 2026.03.11 | ₩4,998 | ₩5,447 | ₩4,904 | ₩5,186 | +3.75% | 79.7만 |
|---|
| 2026.03.10 | ₩4,904 | ₩5,360 | ₩4,904 | ₩4,971 | +1.37% | 58.6만 |
|---|
| 2026.03.09 | ₩4,663 | ₩4,958 | ₩4,556 | ₩4,864 | +4.31% | 39.7만 |
|---|
| 2026.03.06 | ₩4,167 | ₩4,824 | ₩4,167 | ₩4,583 | +9.97% | 102.5만 |
|---|
| 2026.03.05 | ₩4,529 | ₩4,610 | ₩4,288 | ₩4,382 | -3.25% | 18만 |
|---|
| 2026.03.04 | ₩4,422 | ₩4,596 | ₩4,328 | ₩4,502 | +1.82% | 19.6만 |
|---|
| 2026.03.03 | ₩4,368 | ₩4,523 | ₩4,127 | ₩4,382 | +0.31% | 37만 |
|---|
| 2026.03.02 | ₩3,940 | ₩4,663 | ₩3,765 | ₩4,636 | +17.69% | 161.2만 |
|---|
| 2026.02.27 | ₩4,074 | ₩4,127 | ₩3,859 | ₩3,873 | -4.93% | 147.1만 |
|---|
| 2026.02.26 | ₩4,502 | ₩4,690 | ₩4,060 | ₩4,074 | -9.52% | 53.1만 |
|---|
| 2026.02.25 | ₩4,569 | ₩4,730 | ₩4,382 | ₩4,476 | -2.05% | 30.2만 |
|---|
| 2026.02.24 | ₩4,744 | ₩4,797 | ₩4,355 | ₩4,422 | -6.78% | 51.9만 |
|---|
| 2026.02.23 | ₩5,025 | ₩5,293 | ₩4,703 | ₩4,744 | -5.60% | 56.6만 |
|---|
| 2026.02.20 | ₩4,824 | ₩5,213 | ₩4,650 | ₩4,918 | +1.94% | 29.8만 |
|---|
| 2026.02.19 | ₩4,851 | ₩4,904 | ₩4,596 | ₩4,837 | -0.28% | 33.2만 |
|---|
| 2026.02.18 | ₩4,355 | ₩5,079 | ₩4,248 | ₩4,904 | +12.62% | 67.9만 |
|---|
| 2026.02.17 | ₩4,795 | ₩4,811 | ₩4,194 | ₩4,308 | -10.15% | 76.7만 |
|---|
| 2026.02.13 | ₩5,025 | ₩5,253 | ₩4,824 | ₩4,971 | -1.07% | 56.4만 |
|---|
| 2026.02.12 | ₩5,467 | ₩5,789 | ₩4,851 | ₩4,985 | -8.82% | 69.5만 |
|---|
| 2026.02.11 | ₩5,802 | ₩5,990 | ₩5,301 | ₩5,400 | -6.93% | 50.1만 |
|---|
| 2026.02.10 | ₩5,789 | ₩6,097 | ₩5,494 | ₩5,816 | +0.46% | 45.6만 |
|---|
| 2026.02.09 | ₩5,548 | ₩6,097 | ₩5,514 | ₩5,735 | +3.38% | 37.4만 |
|---|
| 2026.02.06 | ₩5,132 | ₩5,769 | ₩5,038 | ₩5,641 | +9.92% | 67.9만 |
|---|
| 2026.02.05 | ₩5,306 | ₩5,749 | ₩5,032 | ₩5,045 | -4.92% | 100만 |
|---|
| 2026.02.04 | ₩6,271 | ₩6,378 | ₩5,373 | ₩5,414 | -13.68% | 56.2만 |
|---|
| 2026.02.03 | ₩6,325 | ₩6,378 | ₩5,802 | ₩6,271 | -0.85% | 66.1만 |
|---|
| 2026.02.02 | ₩5,494 | ₩6,405 | ₩4,891 | ₩6,271 | +14.15% | 96.6만 |
|---|
| 2026.01.30 | ₩5,789 | ₩6,137 | ₩5,601 | ₩5,641 | -2.55% | 54.1만 |
|---|
| 2026.01.29 | ₩6,687 | ₩6,687 | ₩5,722 | ₩5,963 | -10.82% | 94.5만 |
|---|
| 2026.01.28 | ₩6,600 | ₩6,787 | ₩6,065 | ₩6,526 | -1.12% | 65.3만 |
|---|
| 2026.01.27 | ₩6,486 | ₩6,794 | ₩5,950 | ₩6,405 | -1.24% | 122.8만 |
|---|
| 2026.01.26 | ₩8,127 | ₩8,308 | ₩6,432 | ₩6,445 | -20.69% | 255.6만 |
|---|
| 2026.01.23 | ₩7,933 | ₩9,554 | ₩7,705 | ₩7,772 | -2.03% | 483.4만 |
|---|
| 2026.01.22 | ₩7,518 | ₩8,509 | ₩7,437 | ₩7,772 | +3.39% | 236.1만 |
|---|
| 2026.01.21 | ₩6,258 | ₩8,013 | ₩6,258 | ₩7,370 | +17.77% | 437.4만 |
|---|
| 2026.01.20 | ₩6,425 | ₩6,553 | ₩5,172 | ₩5,970 | -7.09% | 196.9만 |
|---|
| 2026.01.16 | ₩4,891 | ₩6,700 | ₩4,864 | ₩6,151 | +25.75% | 537.1만 |
|---|
| 2026.01.15 | ₩5,012 | ₩5,092 | ₩4,556 | ₩4,596 | -8.29% | 19.6만 |
|---|
| 2026.01.14 | ₩5,427 | ₩5,427 | ₩4,784 | ₩4,958 | -8.64% | 58.5만 |
|---|
| 2026.01.13 | ₩5,548 | ₩5,628 | ₩4,998 | ₩5,387 | -2.90% | 68.9만 |
|---|
| 2026.01.12 | ₩4,770 | ₩5,347 | ₩4,730 | ₩5,293 | +10.96% | 52.3만 |
|---|
| 2026.01.09 | ₩4,891 | ₩4,998 | ₩4,529 | ₩4,837 | -1.10% | 51만 |
|---|
| 2026.01.08 | ₩4,770 | ₩4,911 | ₩4,624 | ₩4,703 | -1.40% | 20.9만 |
|---|
| 2026.01.07 | ₩4,663 | ₩4,878 | ₩4,623 | ₩4,770 | +2.30% | 11.7만 |
|---|
| 2026.01.06 | ₩4,918 | ₩4,971 | ₩4,569 | ₩4,623 | -5.99% | 28.6만 |
|---|
| 2026.01.05 | ₩4,543 | ₩4,958 | ₩4,476 | ₩4,918 | +8.26% | 32만 |
|---|
| 2026.01.02 | ₩4,087 | ₩4,556 | ₩4,087 | ₩4,409 | +7.87% | 15.8만 |
|---|
| 2025.12.31 | ₩4,167 | ₩4,275 | ₩3,832 | ₩4,074 | -2.25% | 45.5만 |
|---|
| 2025.12.30 | ₩4,033 | ₩4,342 | ₩4,033 | ₩4,087 | +1.33% | 18.2만 |
|---|
| 2025.12.29 | ₩3,913 | ₩4,208 | ₩3,846 | ₩4,060 | +3.77% | 10.6만 |
|---|
| 2025.12.26 | ₩4,208 | ₩4,288 | ₩3,933 | ₩3,980 | -5.41% | 25만 |
|---|
| 2025.12.24 | ₩4,315 | ₩4,543 | ₩4,154 | ₩4,234 | -1.86% | 14.2만 |
|---|
| 2025.12.23 | ₩4,516 | ₩4,717 | ₩4,248 | ₩4,328 | -4.15% | 22.2만 |
|---|
| 2025.12.22 | ₩4,368 | ₩4,516 | ₩4,342 | ₩4,502 | +3.07% | 15만 |
|---|
| 2025.12.19 | ₩4,717 | ₩4,851 | ₩4,275 | ₩4,355 | -7.67% | 26.4만 |
|---|
| 2025.12.18 | ₩4,703 | ₩4,757 | ₩4,583 | ₩4,663 | -0.85% | 12.8만 |
|---|
| 2025.12.17 | ₩4,623 | ₩4,717 | ₩4,569 | ₩4,623 | 0.00% | 14.1만 |
|---|
| 2025.12.16 | ₩4,891 | ₩4,985 | ₩4,516 | ₩4,650 | -4.93% | 22.2만 |
|---|
| 2025.12.15 | ₩4,945 | ₩5,132 | ₩4,824 | ₩4,824 | -2.44% | 28.2만 |
|---|
| 2025.12.12 | ₩5,132 | ₩5,226 | ₩4,911 | ₩4,931 | -3.92% | 17.9만 |
|---|
| 2025.12.11 | ₩5,065 | ₩5,266 | ₩4,998 | ₩5,105 | +0.79% | 18.1만 |
|---|
| 2025.12.10 | ₩5,025 | ₩5,253 | ₩4,951 | ₩5,065 | +0.80% | 15.2만 |
|---|
| 2025.12.09 | ₩4,677 | ₩5,132 | ₩4,677 | ₩5,025 | +7.45% | 21만 |
|---|
| 2025.12.08 | ₩5,065 | ₩5,239 | ₩4,489 | ₩4,663 | -7.94% | 27.1만 |
|---|
| 2025.12.05 | ₩5,146 | ₩5,280 | ₩4,797 | ₩4,985 | -3.12% | 39.5만 |
|---|
| 2025.12.04 | ₩5,548 | ₩5,628 | ₩5,105 | ₩5,186 | -6.52% | 18.8만 |
|---|
| 2025.12.03 | ₩5,172 | ₩5,628 | ₩5,172 | ₩5,561 | +7.51% | 17.2만 |
|---|
| 2025.12.02 | ₩5,159 | ₩5,521 | ₩5,159 | ₩5,159 | 0.00% | 13만 |
|---|
| 2025.12.01 | ₩5,574 | ₩5,574 | ₩5,172 | ₩5,186 | -6.97% | 11.2만 |
|---|
| 2025.11.28 | ₩5,293 | ₩5,494 | ₩5,280 | ₩5,440 | +2.78% | 8.8만 |
|---|
| 2025.11.26 | ₩4,864 | ₩5,427 | ₩4,864 | ₩5,320 | +9.37% | 25.3만 |
|---|
| 2025.11.25 | ₩5,253 | ₩5,360 | ₩4,770 | ₩4,878 | -7.14% | 32.5만 |
|---|
| 2025.11.24 | ₩5,789 | ₩6,030 | ₩5,172 | ₩5,226 | -9.72% | 31만 |
|---|
| 2025.11.21 | ₩6,057 | ₩6,110 | ₩5,595 | ₩5,775 | -4.65% | 21만 |
|---|
| 2025.11.20 | ₩6,928 | ₩7,102 | ₩5,909 | ₩6,017 | -13.15% | 27.8만 |
|---|
| 2025.11.19 | ₩6,526 | ₩7,035 | ₩6,526 | ₩6,915 | +5.95% | 28.7만 |
|---|
| 2025.11.18 | ₩6,673 | ₩6,807 | ₩6,325 | ₩6,539 | -2.01% | 21.6만 |
|---|
| 2025.11.17 | ₩6,432 | ₩6,821 | ₩6,285 | ₩6,767 | +5.21% | 26.3만 |
|---|
| 2025.11.14 | ₩6,687 | ₩6,941 | ₩6,392 | ₩6,499 | -2.81% | 43.4만 |
|---|
| 2025.11.13 | ₩6,633 | ₩6,767 | ₩6,325 | ₩6,714 | +1.21% | 38.2만 |
|---|
| 2025.11.12 | ₩6,526 | ₩6,633 | ₩6,218 | ₩6,553 | +0.41% | 28.3만 |
|---|
| 2025.11.11 | ₩5,829 | ₩6,512 | ₩5,708 | ₩6,419 | +10.11% | 65만 |
|---|
| 2025.11.10 | ₩5,682 | ₩5,883 | ₩5,521 | ₩5,628 | -0.94% | 24.7만 |
|---|
| 2025.11.07 | ₩5,414 | ₩5,789 | ₩5,306 | ₩5,682 | +4.95% | 30.4만 |
|---|
| 2025.11.06 | ₩5,574 | ₩5,655 | ₩5,253 | ₩5,400 | -3.12% | 38.9만 |
|---|
| 2025.11.05 | ₩5,561 | ₩5,749 | ₩5,467 | ₩5,574 | +0.24% | 28.7만 |
|---|
| 2025.11.04 | ₩6,017 | ₩6,137 | ₩5,266 | ₩5,333 | -11.36% | 46.5만 |
|---|
| 2025.11.03 | ₩5,909 | ₩6,164 | ₩5,548 | ₩6,084 | +2.95% | 79만 |
|---|
| 2025.10.31 | ₩5,588 | ₩5,990 | ₩5,532 | ₩5,896 | +5.52% | 34.5만 |
|---|
| 2025.10.30 | ₩5,507 | ₩5,856 | ₩5,280 | ₩5,400 | -1.95% | 18.9만 |
|---|
| 2025.10.29 | ₩5,601 | ₩5,936 | ₩5,427 | ₩5,548 | -0.96% | 59.4만 |
|---|
| 2025.10.28 | ₩5,427 | ₩5,990 | ₩5,427 | ₩5,615 | +3.46% | 23.6만 |
|---|
| 2025.10.27 | ₩5,668 | ₩5,816 | ₩5,360 | ₩5,414 | -4.49% | 18.4만 |
|---|
| 2025.10.24 | ₩5,615 | ₩5,802 | ₩5,534 | ₩5,615 | 0.00% | 24.7만 |
|---|
| 2025.10.23 | ₩6,017 | ₩6,017 | ₩5,186 | ₩5,615 | -6.68% | 69.2만 |
|---|
| 2025.10.22 | ₩5,481 | ₩5,708 | ₩5,132 | ₩5,360 | -2.20% | 48.5만 |
|---|
| 2025.10.21 | ₩5,668 | ₩5,856 | ₩5,440 | ₩5,548 | -2.13% | 25.3만 |
|---|
| 2025.10.20 | ₩5,896 | ₩6,137 | ₩5,655 | ₩5,695 | -3.41% | 21.8만 |
|---|
| 2025.10.17 | ₩5,789 | ₩5,923 | ₩5,574 | ₩5,802 | +0.23% | 20.7만 |
|---|
| 2025.10.16 | ₩6,714 | ₩7,022 | ₩5,695 | ₩5,775 | -13.97% | 46.2만 |
|---|
| 2025.10.15 | ₩7,585 | ₩7,879 | ₩6,594 | ₩6,687 | -11.84% | 38.9만 |
|---|
| 2025.10.14 | ₩7,209 | ₩7,491 | ₩6,841 | ₩7,384 | +2.42% | 38.4만 |
|---|
| 2025.10.13 | ₩7,370 | ₩7,692 | ₩7,129 | ₩7,196 | -2.36% | 29.6만 |
|---|
| 2025.10.10 | ₩8,080 | ₩8,080 | ₩7,095 | ₩7,276 | -9.95% | 38.7만 |
|---|