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 | ₩3,536 | ₩3,536 | ₩3,323 | ₩3,483 | -1.51% | 118.1만 |
| 2026.10.08 | ₩3,683 | ₩3,683 | ₩3,376 | ₩3,470 | -5.80% | 104.5만 |
| 2026.10.07 | ₩3,643 | ₩3,777 | ₩3,590 | ₩3,723 | +2.20% | 104.5만 |
| 2026.10.06 | ₩3,963 | ₩4,043 | ₩3,777 | ₩3,803 | -4.04% | 102만 |
| 2026.10.05 | ₩4,097 | ₩4,137 | ₩3,875 | ₩3,950 | -3.58% | 145.7만 |
| 2026.10.02 | ₩3,443 | ₩4,110 | ₩3,403 | ₩4,070 | +18.22% | 298.9만 |
| 2026.10.01 | ₩3,470 | ₩3,496 | ₩3,283 | ₩3,363 | -3.08% | 105만 |
| 2026.09.30 | ₩3,430 | ₩3,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,470 |
| +1.17% |
| 160.9만 |
| 2026.09.29 | ₩3,056 | ₩3,443 | ₩3,056 | ₩3,390 | +10.92% | 225.5만 |
|---|
| 2026.09.28 | ₩2,936 | ₩3,083 | ₩2,822 | ₩3,043 | +3.64% | 142.5만 |
|---|
| 2026.09.25 | ₩3,189 | ₩3,243 | ₩2,856 | ₩2,923 | -8.37% | 241.2만 |
|---|
| 2026.09.24 | ₩3,536 | ₩3,603 | ₩3,029 | ₩3,196 | -9.62% | 458.8만 |
|---|
| 2026.09.23 | ₩4,537 | ₩4,591 | ₩4,204 | ₩4,230 | -6.76% | 285.2만 |
|---|
| 2026.09.22 | ₩4,551 | ₩4,684 | ₩4,430 | ₩4,484 | -1.47% | 94.7만 |
|---|
| 2026.09.21 | ₩4,591 | ₩4,837 | ₩4,484 | ₩4,537 | -1.16% | 104.1만 |
|---|
| 2026.09.18 | ₩4,671 | ₩4,804 | ₩4,517 | ₩4,551 | -2.57% | 145.2만 |
|---|
| 2026.09.17 | ₩4,777 | ₩4,858 | ₩4,604 | ₩4,657 | -2.51% | 106.7만 |
|---|
| 2026.09.16 | ₩4,511 | ₩4,511 | ₩4,257 | ₩4,417 | -2.07% | 99.5만 |
|---|
| 2026.09.15 | ₩4,697 | ₩4,764 | ₩4,337 | ₩4,404 | -6.25% | 140.5만 |
|---|
| 2026.09.14 | ₩4,711 | ₩4,871 | ₩4,564 | ₩4,764 | +1.13% | 119.2만 |
|---|
| 2026.09.11 | ₩5,018 | ₩5,098 | ₩4,817 | ₩4,911 | -2.13% | 59.4만 |
|---|
| 2026.09.10 | ₩5,138 | ₩5,231 | ₩4,871 | ₩4,898 | -4.68% | 86.6만 |
|---|
| 2026.09.09 | ₩5,124 | ₩5,458 | ₩5,124 | ₩5,218 | +1.82% | 127.6만 |
|---|
| 2026.09.08 | ₩5,151 | ₩5,445 | ₩5,071 | ₩5,231 | +1.55% | 124.9만 |
|---|
| 2026.09.04 | ₩5,111 | ₩5,178 | ₩4,904 | ₩5,151 | +0.78% | 97.4만 |
|---|
| 2026.09.03 | ₩5,031 | ₩5,245 | ₩4,804 | ₩5,098 | +1.33% | 132.6만 |
|---|
| 2026.09.02 | ₩4,884 | ₩5,138 | ₩4,737 | ₩5,044 | +3.28% | 155만 |
|---|
| 2026.09.01 | ₩5,614 | ₩5,738 | ₩4,831 | ₩4,871 | -13.24% | 368만 |
|---|
| 2026.08.31 | ₩5,138 | ₩5,805 | ₩5,098 | ₩5,658 | +10.13% | 1022.1만 |
|---|
| 2026.08.28 | ₩4,737 | ₩4,777 | ₩4,444 | ₩4,457 | -5.92% | 45.3만 |
|---|
| 2026.08.27 | ₩4,711 | ₩4,924 | ₩4,617 | ₩4,737 | +0.57% | 98.6만 |
|---|
| 2026.08.26 | ₩4,524 | ₩4,764 | ₩4,430 | ₩4,644 | +2.65% | 88.2만 |
|---|
| 2026.08.25 | ₩4,257 | ₩4,684 | ₩4,230 | ₩4,524 | +6.27% | 138.2만 |
|---|
| 2026.08.24 | ₩4,444 | ₩4,444 | ₩4,084 | ₩4,164 | -6.31% | 81.2만 |
|---|
| 2026.08.21 | ₩4,617 | ₩4,777 | ₩4,390 | ₩4,457 | -3.47% | 105.9만 |
|---|
| 2026.08.20 | ₩4,350 | ₩4,591 | ₩3,937 | ₩4,591 | +5.52% | 174.4만 |
|---|
| 2026.08.19 | ₩4,591 | ₩4,644 | ₩4,298 | ₩4,457 | -2.91% | 102만 |
|---|
| 2026.08.18 | ₩4,724 | ₩4,791 | ₩4,390 | ₩4,571 | -3.25% | 145.3만 |
|---|
| 2026.08.17 | ₩4,817 | ₩5,004 | ₩4,657 | ₩4,858 | +0.83% | 157.7만 |
|---|
| 2026.08.14 | ₩4,631 | ₩4,924 | ₩4,511 | ₩4,844 | +4.61% | 156.6만 |
|---|
| 2026.08.13 | ₩4,471 | ₩4,884 | ₩4,471 | ₩4,591 | +2.69% | 225.7만 |
|---|
| 2026.08.12 | ₩4,404 | ₩4,577 | ₩4,245 | ₩4,457 | +1.21% | 261.9만 |
|---|
| 2026.08.11 | ₩3,683 | ₩4,330 | ₩3,376 | ₩4,324 | +17.39% | 478.9만 |
|---|
| 2026.08.10 | ₩3,803 | ₩3,870 | ₩3,663 | ₩3,710 | -2.46% | 64.8만 |
|---|
| 2026.08.07 | ₩3,803 | ₩3,843 | ₩3,643 | ₩3,783 | -0.53% | 74.3만 |
|---|
| 2026.08.06 | ₩3,697 | ₩3,937 | ₩3,563 | ₩3,763 | +1.81% | 267.5만 |
|---|
| 2026.08.05 | ₩3,603 | ₩3,963 | ₩3,530 | ₩3,830 | +6.30% | 350.4만 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,523 | ₩3,216 | ₩3,376 | +2.02% | 114.6만 |
|---|
| 2026.08.03 | ₩2,936 | ₩3,296 | ₩2,842 | ₩3,296 | +12.27% | 111.1만 |
|---|
| 2026.07.31 | ₩2,923 | ₩2,923 | ₩2,756 | ₩2,816 | -3.65% | 48.9만 |
|---|
| 2026.07.30 | ₩2,642 | ₩2,869 | ₩2,629 | ₩2,842 | +7.58% | 95.9만 |
|---|
| 2026.07.29 | ₩2,802 | ₩2,802 | ₩2,589 | ₩2,629 | -6.19% | 98.9만 |
|---|
| 2026.07.28 | ₩2,869 | ₩2,882 | ₩2,602 | ₩2,682 | -6.51% | 166.9만 |
|---|
| 2026.07.27 | ₩2,936 | ₩3,003 | ₩2,816 | ₩2,909 | -0.91% | 62만 |
|---|
| 2026.07.24 | ₩3,003 | ₩3,109 | ₩2,856 | ₩2,869 | -4.44% | 90만 |
|---|
| 2026.07.23 | ₩3,069 | ₩3,189 | ₩2,976 | ₩2,989 | -2.61% | 75.6만 |
|---|
| 2026.07.22 | ₩3,056 | ₩3,269 | ₩3,043 | ₩3,143 | +2.84% | 100.5만 |
|---|
| 2026.07.21 | ₩3,056 | ₩3,116 | ₩2,989 | ₩3,083 | +0.87% | 86.8만 |
|---|
| 2026.07.20 | ₩2,856 | ₩3,083 | ₩2,816 | ₩3,016 | +5.61% | 106.9만 |
|---|
| 2026.07.17 | ₩2,749 | ₩2,909 | ₩2,709 | ₩2,816 | +2.43% | 105.4만 |
|---|
| 2026.07.16 | ₩2,976 | ₩2,989 | ₩2,796 | ₩2,829 | -4.93% | 115.1만 |
|---|
| 2026.07.15 | ₩2,989 | ₩3,043 | ₩2,856 | ₩3,043 | +1.79% | 111.7만 |
|---|
| 2026.07.14 | ₩3,029 | ₩3,148 | ₩2,949 | ₩2,989 | -1.32% | 63.3만 |
|---|
| 2026.07.13 | ₩3,096 | ₩3,203 | ₩2,882 | ₩2,963 | -4.31% | 119.6만 |
|---|
| 2026.07.10 | ₩3,269 | ₩3,323 | ₩3,083 | ₩3,136 | -4.08% | 101만 |
|---|
| 2026.07.09 | ₩3,283 | ₩3,443 | ₩3,203 | ₩3,269 | -0.41% | 121.4만 |
|---|
| 2026.07.08 | ₩3,149 | ₩3,336 | ₩3,043 | ₩3,283 | +4.24% | 142.7만 |
|---|
| 2026.07.07 | ₩3,510 | ₩3,643 | ₩3,203 | ₩3,216 | -8.37% | 213.3만 |
|---|
| 2026.07.06 | ₩3,363 | ₩3,697 | ₩3,283 | ₩3,630 | +7.94% | 239.4만 |
|---|
| 2026.07.02 | ₩3,737 | ₩3,870 | ₩3,256 | ₩3,323 | -11.07% | 222.4만 |
|---|
| 2026.07.01 | ₩3,910 | ₩4,084 | ₩3,563 | ₩3,710 | -5.12% | 453.7만 |
|---|
| 2026.06.30 | ₩3,216 | ₩4,377 | ₩3,176 | ₩4,204 | +30.71% | 918.7만 |
|---|
| 2026.06.29 | ₩2,869 | ₩3,283 | ₩2,816 | ₩3,136 | +9.30% | 342.8만 |
|---|
| 2026.06.26 | ₩2,576 | ₩2,989 | ₩2,576 | ₩2,762 | +7.25% | 372.8만 |
|---|
| 2026.06.25 | ₩2,736 | ₩2,869 | ₩2,469 | ₩2,549 | -6.83% | 172.9만 |
|---|
| 2026.06.24 | ₩2,896 | ₩2,896 | ₩2,629 | ₩2,722 | -5.99% | 173.1만 |
|---|
| 2026.06.23 | ₩2,949 | ₩3,123 | ₩2,829 | ₩2,856 | -3.17% | 248.2만 |
|---|
| 2026.06.22 | ₩3,723 | ₩3,897 | ₩3,083 | ₩3,163 | -15.05% | 696.9만 |
|---|
| 2026.06.18 | ₩2,976 | ₩3,897 | ₩2,802 | ₩3,710 | +24.66% | 1750.4만 |
|---|
| 2026.06.17 | ₩2,616 | ₩2,976 | ₩2,375 | ₩2,829 | +8.16% | 3987.9만 |
|---|
| 2026.06.16 | ₩2,402 | ₩2,417 | ₩2,242 | ₩2,282 | -5.00% | 74.2만 |
|---|
| 2026.06.15 | ₩2,576 | ₩2,669 | ₩2,375 | ₩2,375 | -7.77% | 68.5만 |
|---|
| 2026.06.12 | ₩2,442 | ₩2,482 | ₩2,335 | ₩2,375 | -2.73% | 61.6만 |
|---|
| 2026.06.11 | ₩2,562 | ₩2,562 | ₩2,409 | ₩2,415 | -5.73% | 114.3만 |
|---|
| 2026.06.10 | ₩2,642 | ₩2,749 | ₩2,576 | ₩2,589 | -2.02% | 69.6만 |
|---|
| 2026.06.09 | ₩2,602 | ₩2,896 | ₩2,602 | ₩2,642 | +1.54% | 121.2만 |
|---|
| 2026.06.08 | ₩2,602 | ₩2,656 | ₩2,509 | ₩2,629 | +1.03% | 66.2만 |
|---|
| 2026.06.05 | ₩2,682 | ₩2,736 | ₩2,522 | ₩2,616 | -2.49% | 99.9만 |
|---|
| 2026.06.04 | ₩2,536 | ₩2,696 | ₩2,483 | ₩2,696 | +6.32% | 86.2만 |
|---|
| 2026.06.03 | ₩2,936 | ₩2,949 | ₩2,589 | ₩2,602 | -11.36% | 185.6만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,856 | ₩2,656 | ₩2,802 | +0.96% | 146.4만 |
|---|
| 2026.06.01 | ₩2,669 | ₩2,762 | ₩2,536 | ₩2,642 | -1.00% | 138.1만 |
|---|
| 2026.05.29 | ₩2,682 | ₩2,721 | ₩2,495 | ₩2,602 | -2.99% | 159.2만 |
|---|
| 2026.05.28 | ₩3,036 | ₩3,036 | ₩2,429 | ₩2,669 | -12.09% | 575.7만 |
|---|
| 2026.05.27 | ₩3,643 | ₩3,870 | ₩3,283 | ₩3,443 | -5.49% | 94.5만 |
|---|
| 2026.05.26 | ₩4,097 | ₩4,124 | ₩3,496 | ₩3,683 | -10.10% | 79.7만 |
|---|
| 2026.05.22 | ₩3,817 | ₩4,244 | ₩3,817 | ₩4,097 | +7.34% | 84.7만 |
|---|
| 2026.05.21 | ₩3,109 | ₩4,003 | ₩3,109 | ₩3,950 | +27.04% | 199.6만 |
|---|
| 2026.05.20 | ₩2,495 | ₩3,029 | ₩2,415 | ₩3,016 | +20.86% | 77만 |
|---|
| 2026.05.19 | ₩2,242 | ₩2,923 | ₩2,230 | ₩2,696 | +20.24% | 262.8만 |
|---|
| 2026.05.18 | ₩3,456 | ₩3,710 | ₩1,815 | ₩2,135 | -38.22% | 450.1만 |
|---|
| 2026.05.15 | ₩3,430 | ₩3,697 | ₩3,269 | ₩3,416 | -0.39% | 50.8만 |
|---|
| 2026.05.14 | ₩3,990 | ₩4,097 | ₩3,670 | ₩3,763 | -5.69% | 73만 |
|---|
| 2026.05.13 | ₩3,683 | ₩4,164 | ₩3,643 | ₩3,990 | +8.33% | 59.1만 |
|---|
| 2026.05.12 | ₩3,870 | ₩3,990 | ₩3,536 | ₩3,683 | -4.83% | 27.4만 |
|---|
| 2026.05.11 | ₩3,523 | ₩4,069 | ₩3,483 | ₩3,923 | +11.36% | 67.5만 |
|---|
| 2026.05.08 | ₩3,310 | ₩3,603 | ₩3,269 | ₩3,523 | +6.45% | 47.7만 |
|---|
| 2026.05.07 | ₩3,403 | ₩3,416 | ₩3,223 | ₩3,310 | -2.75% | 23.9만 |
|---|
| 2026.05.06 | ₩3,403 | ₩3,483 | ₩3,176 | ₩3,350 | -1.57% | 46.1만 |
|---|
| 2026.05.05 | ₩3,510 | ₩3,550 | ₩3,310 | ₩3,443 | -1.90% | 56.9만 |
|---|
| 2026.05.04 | ₩3,643 | ₩3,737 | ₩3,350 | ₩3,443 | -5.49% | 40.8만 |
|---|
| 2026.05.01 | ₩3,470 | ₩3,643 | ₩3,430 | ₩3,630 | +4.62% | 30.9만 |
|---|
| 2026.04.30 | ₩3,443 | ₩3,536 | ₩3,249 | ₩3,430 | -0.39% | 49.4만 |
|---|
| 2026.04.29 | ₩3,697 | ₩3,803 | ₩3,363 | ₩3,430 | -7.22% | 61.1만 |
|---|
| 2026.04.28 | ₩3,843 | ₩3,950 | ₩3,670 | ₩3,750 | -2.43% | 32만 |
|---|
| 2026.04.27 | ₩3,710 | ₩3,910 | ₩3,703 | ₩3,883 | +4.68% | 18.5만 |
|---|
| 2026.04.24 | ₩3,697 | ₩3,803 | ₩3,603 | ₩3,710 | +0.36% | 24.3만 |
|---|
| 2026.04.23 | ₩3,843 | ₩3,923 | ₩3,643 | ₩3,737 | -2.78% | 38.4만 |
|---|
| 2026.04.22 | ₩3,897 | ₩4,097 | ₩3,770 | ₩3,817 | -2.05% | 47.6만 |
|---|
| 2026.04.21 | ₩4,137 | ₩4,204 | ₩3,536 | ₩3,616 | -12.58% | 89.2만 |
|---|
| 2026.04.20 | ₩4,097 | ₩4,230 | ₩4,017 | ₩4,164 | +1.63% | 23.7만 |
|---|
| 2026.04.17 | ₩4,164 | ₩4,184 | ₩4,003 | ₩4,124 | -0.96% | 26.4만 |
|---|
| 2026.04.16 | ₩4,404 | ₩4,471 | ₩4,017 | ₩4,043 | -8.18% | 49.5만 |
|---|
| 2026.04.15 | ₩4,137 | ₩4,417 | ₩4,137 | ₩4,390 | +6.13% | 31.9만 |
|---|
| 2026.04.14 | ₩4,084 | ₩4,137 | ₩4,030 | ₩4,124 | +0.98% | 22.9만 |
|---|
| 2026.04.13 | ₩4,084 | ₩4,204 | ₩4,017 | ₩4,043 | -0.98% | 24.2만 |
|---|
| 2026.04.10 | ₩4,110 | ₩4,377 | ₩4,017 | ₩4,097 | -0.32% | 38.2만 |
|---|
| 2026.04.09 | ₩4,164 | ₩4,337 | ₩4,097 | ₩4,137 | -0.64% | 34.9만 |
|---|
| 2026.04.08 | ₩4,217 | ₩4,324 | ₩4,070 | ₩4,137 | -1.90% | 56.7만 |
|---|
| 2026.04.07 | ₩4,150 | ₩4,390 | ₩3,930 | ₩3,963 | -4.50% | 34.8만 |
|---|
| 2026.04.06 | ₩4,350 | ₩4,444 | ₩4,164 | ₩4,230 | -2.76% | 17.3만 |
|---|
| 2026.04.02 | ₩4,097 | ₩4,404 | ₩4,070 | ₩4,310 | +5.21% | 18.6만 |
|---|
| 2026.04.01 | ₩4,164 | ₩4,390 | ₩4,097 | ₩4,124 | -0.96% | 31.4만 |
|---|
| 2026.03.31 | ₩4,003 | ₩4,217 | ₩3,883 | ₩4,110 | +2.67% | 73.4만 |
|---|
| 2026.03.30 | ₩4,991 | ₩5,191 | ₩3,830 | ₩4,037 | -19.12% | 150.6만 |
|---|
| 2026.03.27 | ₩5,365 | ₩5,458 | ₩4,911 | ₩4,971 | -7.34% | 42.7만 |
|---|
| 2026.03.26 | ₩5,405 | ₩5,805 | ₩5,218 | ₩5,498 | +1.73% | 87.1만 |
|---|
| 2026.03.25 | ₩5,618 | ₩5,858 | ₩5,338 | ₩5,431 | -3.33% | 67.8만 |
|---|
| 2026.03.24 | ₩5,204 | ₩5,618 | ₩5,204 | ₩5,591 | +7.44% | 82.9만 |
|---|
| 2026.03.23 | ₩5,071 | ₩5,251 | ₩4,938 | ₩5,204 | +2.63% | 58만 |
|---|
| 2026.03.20 | ₩4,831 | ₩5,124 | ₩4,684 | ₩5,098 | +5.52% | 85.8만 |
|---|
| 2026.03.19 | ₩4,951 | ₩5,044 | ₩4,631 | ₩4,817 | -2.70% | 68.7만 |
|---|
| 2026.03.18 | ₩5,231 | ₩5,378 | ₩4,924 | ₩5,071 | -3.06% | 68.6만 |
|---|
| 2026.03.17 | ₩5,325 | ₩5,538 | ₩5,271 | ₩5,325 | 0.00% | 43.4만 |
|---|
| 2026.03.16 | ₩4,871 | ₩5,338 | ₩4,871 | ₩5,325 | +9.32% | 51만 |
|---|
| 2026.03.13 | ₩4,804 | ₩4,938 | ₩4,671 | ₩4,817 | +0.28% | 32.1만 |
|---|
| 2026.03.12 | ₩5,204 | ₩5,325 | ₩4,831 | ₩4,844 | -6.92% | 52.8만 |
|---|
| 2026.03.11 | ₩4,978 | ₩5,425 | ₩4,884 | ₩5,164 | +3.75% | 79.7만 |
|---|
| 2026.03.10 | ₩4,884 | ₩5,338 | ₩4,884 | ₩4,951 | +1.37% | 58.6만 |
|---|
| 2026.03.09 | ₩4,644 | ₩4,938 | ₩4,537 | ₩4,844 | +4.31% | 39.7만 |
|---|
| 2026.03.06 | ₩4,150 | ₩4,804 | ₩4,150 | ₩4,564 | +9.97% | 102.5만 |
|---|
| 2026.03.05 | ₩4,511 | ₩4,591 | ₩4,270 | ₩4,364 | -3.25% | 18만 |
|---|
| 2026.03.04 | ₩4,404 | ₩4,577 | ₩4,310 | ₩4,484 | +1.82% | 19.6만 |
|---|
| 2026.03.03 | ₩4,350 | ₩4,504 | ₩4,110 | ₩4,364 | +0.31% | 37만 |
|---|
| 2026.03.02 | ₩3,923 | ₩4,644 | ₩3,750 | ₩4,617 | +17.69% | 161.2만 |
|---|
| 2026.02.27 | ₩4,057 | ₩4,110 | ₩3,843 | ₩3,857 | -4.93% | 147.1만 |
|---|
| 2026.02.26 | ₩4,484 | ₩4,671 | ₩4,043 | ₩4,057 | -9.52% | 53.1만 |
|---|
| 2026.02.25 | ₩4,551 | ₩4,711 | ₩4,364 | ₩4,457 | -2.05% | 30.2만 |
|---|
| 2026.02.24 | ₩4,724 | ₩4,777 | ₩4,337 | ₩4,404 | -6.78% | 51.9만 |
|---|
| 2026.02.23 | ₩5,004 | ₩5,271 | ₩4,684 | ₩4,724 | -5.60% | 56.6만 |
|---|
| 2026.02.20 | ₩4,804 | ₩5,191 | ₩4,631 | ₩4,898 | +1.94% | 29.8만 |
|---|
| 2026.02.19 | ₩4,831 | ₩4,884 | ₩4,577 | ₩4,817 | -0.28% | 33.2만 |
|---|
| 2026.02.18 | ₩4,337 | ₩5,058 | ₩4,230 | ₩4,884 | +12.62% | 67.9만 |
|---|
| 2026.02.17 | ₩4,775 | ₩4,791 | ₩4,177 | ₩4,290 | -10.15% | 76.7만 |
|---|
| 2026.02.13 | ₩5,004 | ₩5,231 | ₩4,804 | ₩4,951 | -1.07% | 56.4만 |
|---|
| 2026.02.12 | ₩5,445 | ₩5,765 | ₩4,831 | ₩4,964 | -8.82% | 69.5만 |
|---|
| 2026.02.11 | ₩5,778 | ₩5,965 | ₩5,279 | ₩5,378 | -6.93% | 50.1만 |
|---|
| 2026.02.10 | ₩5,765 | ₩6,072 | ₩5,471 | ₩5,792 | +0.46% | 45.6만 |
|---|
| 2026.02.09 | ₩5,525 | ₩6,072 | ₩5,491 | ₩5,712 | +3.38% | 37.4만 |
|---|
| 2026.02.06 | ₩5,111 | ₩5,745 | ₩5,018 | ₩5,618 | +9.92% | 67.9만 |
|---|
| 2026.02.05 | ₩5,285 | ₩5,725 | ₩5,011 | ₩5,024 | -4.92% | 100만 |
|---|
| 2026.02.04 | ₩6,245 | ₩6,352 | ₩5,351 | ₩5,391 | -13.68% | 56.2만 |
|---|
| 2026.02.03 | ₩6,299 | ₩6,352 | ₩5,778 | ₩6,245 | -0.85% | 66.1만 |
|---|
| 2026.02.02 | ₩5,471 | ₩6,379 | ₩4,871 | ₩6,245 | +14.15% | 96.6만 |
|---|
| 2026.01.30 | ₩5,765 | ₩6,112 | ₩5,578 | ₩5,618 | -2.55% | 54.1만 |
|---|
| 2026.01.29 | ₩6,659 | ₩6,659 | ₩5,698 | ₩5,938 | -10.82% | 94.5만 |
|---|
| 2026.01.28 | ₩6,572 | ₩6,759 | ₩6,040 | ₩6,499 | -1.12% | 65.3만 |
|---|
| 2026.01.27 | ₩6,459 | ₩6,766 | ₩5,925 | ₩6,379 | -1.24% | 122.8만 |
|---|
| 2026.01.26 | ₩8,094 | ₩8,274 | ₩6,406 | ₩6,419 | -20.69% | 255.6만 |
|---|
| 2026.01.23 | ₩7,900 | ₩9,515 | ₩7,673 | ₩7,740 | -2.03% | 483.4만 |
|---|
| 2026.01.22 | ₩7,486 | ₩8,474 | ₩7,406 | ₩7,740 | +3.39% | 236.1만 |
|---|
| 2026.01.21 | ₩6,232 | ₩7,980 | ₩6,232 | ₩7,340 | +17.77% | 437.4만 |
|---|
| 2026.01.20 | ₩6,399 | ₩6,526 | ₩5,151 | ₩5,945 | -7.09% | 196.9만 |
|---|
| 2026.01.16 | ₩4,871 | ₩6,672 | ₩4,844 | ₩6,125 | +25.75% | 537.1만 |
|---|
| 2026.01.15 | ₩4,991 | ₩5,071 | ₩4,537 | ₩4,577 | -8.29% | 19.6만 |
|---|
| 2026.01.14 | ₩5,405 | ₩5,405 | ₩4,764 | ₩4,938 | -8.64% | 58.5만 |
|---|
| 2026.01.13 | ₩5,525 | ₩5,605 | ₩4,978 | ₩5,365 | -2.90% | 68.9만 |
|---|
| 2026.01.12 | ₩4,751 | ₩5,325 | ₩4,711 | ₩5,271 | +10.96% | 52.3만 |
|---|
| 2026.01.09 | ₩4,871 | ₩4,978 | ₩4,511 | ₩4,817 | -1.10% | 51만 |
|---|
| 2026.01.08 | ₩4,751 | ₩4,891 | ₩4,605 | ₩4,684 | -1.40% | 20.9만 |
|---|
| 2026.01.07 | ₩4,644 | ₩4,858 | ₩4,604 | ₩4,751 | +2.30% | 11.7만 |
|---|
| 2026.01.06 | ₩4,898 | ₩4,951 | ₩4,551 | ₩4,604 | -5.99% | 28.6만 |
|---|
| 2026.01.05 | ₩4,524 | ₩4,938 | ₩4,457 | ₩4,898 | +8.26% | 32만 |
|---|
| 2026.01.02 | ₩4,070 | ₩4,537 | ₩4,070 | ₩4,390 | +7.87% | 15.8만 |
|---|
| 2025.12.31 | ₩4,150 | ₩4,257 | ₩3,817 | ₩4,057 | -2.25% | 45.5만 |
|---|
| 2025.12.30 | ₩4,017 | ₩4,324 | ₩4,017 | ₩4,070 | +1.33% | 18.2만 |
|---|
| 2025.12.29 | ₩3,897 | ₩4,190 | ₩3,830 | ₩4,043 | +3.77% | 10.6만 |
|---|
| 2025.12.26 | ₩4,190 | ₩4,270 | ₩3,917 | ₩3,963 | -5.41% | 25만 |
|---|
| 2025.12.24 | ₩4,297 | ₩4,524 | ₩4,137 | ₩4,217 | -1.86% | 14.2만 |
|---|
| 2025.12.23 | ₩4,497 | ₩4,697 | ₩4,230 | ₩4,310 | -4.15% | 22.2만 |
|---|
| 2025.12.22 | ₩4,350 | ₩4,497 | ₩4,324 | ₩4,484 | +3.07% | 15만 |
|---|
| 2025.12.19 | ₩4,697 | ₩4,831 | ₩4,257 | ₩4,337 | -7.67% | 26.4만 |
|---|
| 2025.12.18 | ₩4,684 | ₩4,737 | ₩4,564 | ₩4,644 | -0.85% | 12.8만 |
|---|
| 2025.12.17 | ₩4,604 | ₩4,697 | ₩4,551 | ₩4,604 | 0.00% | 14.1만 |
|---|
| 2025.12.16 | ₩4,871 | ₩4,964 | ₩4,497 | ₩4,631 | -4.93% | 22.2만 |
|---|
| 2025.12.15 | ₩4,924 | ₩5,111 | ₩4,804 | ₩4,804 | -2.44% | 28.2만 |
|---|
| 2025.12.12 | ₩5,111 | ₩5,204 | ₩4,891 | ₩4,911 | -3.92% | 17.9만 |
|---|
| 2025.12.11 | ₩5,044 | ₩5,245 | ₩4,978 | ₩5,084 | +0.79% | 18.1만 |
|---|
| 2025.12.10 | ₩5,004 | ₩5,231 | ₩4,931 | ₩5,044 | +0.80% | 15.2만 |
|---|
| 2025.12.09 | ₩4,657 | ₩5,111 | ₩4,657 | ₩5,004 | +7.45% | 21만 |
|---|
| 2025.12.08 | ₩5,044 | ₩5,218 | ₩4,471 | ₩4,644 | -7.94% | 27.1만 |
|---|
| 2025.12.05 | ₩5,124 | ₩5,258 | ₩4,777 | ₩4,964 | -3.12% | 39.5만 |
|---|
| 2025.12.04 | ₩5,525 | ₩5,605 | ₩5,084 | ₩5,164 | -6.52% | 18.8만 |
|---|
| 2025.12.03 | ₩5,151 | ₩5,605 | ₩5,151 | ₩5,538 | +7.51% | 17.2만 |
|---|
| 2025.12.02 | ₩5,138 | ₩5,498 | ₩5,138 | ₩5,138 | 0.00% | 13만 |
|---|
| 2025.12.01 | ₩5,551 | ₩5,551 | ₩5,151 | ₩5,164 | -6.97% | 11.2만 |
|---|
| 2025.11.28 | ₩5,271 | ₩5,471 | ₩5,258 | ₩5,418 | +2.78% | 8.8만 |
|---|
| 2025.11.26 | ₩4,844 | ₩5,405 | ₩4,844 | ₩5,298 | +9.37% | 25.3만 |
|---|
| 2025.11.25 | ₩5,231 | ₩5,338 | ₩4,751 | ₩4,858 | -7.14% | 32.5만 |
|---|
| 2025.11.24 | ₩5,765 | ₩6,005 | ₩5,151 | ₩5,204 | -9.72% | 31만 |
|---|
| 2025.11.21 | ₩6,032 | ₩6,085 | ₩5,571 | ₩5,752 | -4.65% | 21만 |
|---|
| 2025.11.20 | ₩6,899 | ₩7,073 | ₩5,885 | ₩5,992 | -13.15% | 27.8만 |
|---|
| 2025.11.19 | ₩6,499 | ₩7,006 | ₩6,499 | ₩6,886 | +5.95% | 28.7만 |
|---|
| 2025.11.18 | ₩6,646 | ₩6,779 | ₩6,299 | ₩6,512 | -2.01% | 21.6만 |
|---|
| 2025.11.17 | ₩6,406 | ₩6,793 | ₩6,259 | ₩6,739 | +5.21% | 26.3만 |
|---|
| 2025.11.14 | ₩6,659 | ₩6,913 | ₩6,365 | ₩6,472 | -2.81% | 43.4만 |
|---|
| 2025.11.13 | ₩6,606 | ₩6,739 | ₩6,299 | ₩6,686 | +1.21% | 38.2만 |
|---|
| 2025.11.12 | ₩6,499 | ₩6,606 | ₩6,192 | ₩6,526 | +0.41% | 28.3만 |
|---|
| 2025.11.11 | ₩5,805 | ₩6,486 | ₩5,685 | ₩6,392 | +10.11% | 65만 |
|---|
| 2025.11.10 | ₩5,658 | ₩5,858 | ₩5,498 | ₩5,605 | -0.94% | 24.7만 |
|---|
| 2025.11.07 | ₩5,391 | ₩5,765 | ₩5,285 | ₩5,658 | +4.95% | 30.4만 |
|---|
| 2025.11.06 | ₩5,551 | ₩5,632 | ₩5,231 | ₩5,378 | -3.12% | 38.9만 |
|---|
| 2025.11.05 | ₩5,538 | ₩5,725 | ₩5,445 | ₩5,551 | +0.24% | 28.7만 |
|---|
| 2025.11.04 | ₩5,992 | ₩6,112 | ₩5,245 | ₩5,311 | -11.36% | 46.5만 |
|---|
| 2025.11.03 | ₩5,885 | ₩6,139 | ₩5,525 | ₩6,059 | +2.95% | 79만 |
|---|
| 2025.10.31 | ₩5,565 | ₩5,965 | ₩5,509 | ₩5,872 | +5.52% | 34.5만 |
|---|
| 2025.10.30 | ₩5,485 | ₩5,832 | ₩5,258 | ₩5,378 | -1.95% | 18.9만 |
|---|
| 2025.10.29 | ₩5,578 | ₩5,912 | ₩5,405 | ₩5,525 | -0.96% | 59.4만 |
|---|
| 2025.10.28 | ₩5,405 | ₩5,965 | ₩5,405 | ₩5,591 | +3.46% | 23.6만 |
|---|
| 2025.10.27 | ₩5,645 | ₩5,792 | ₩5,338 | ₩5,391 | -4.49% | 18.4만 |
|---|
| 2025.10.24 | ₩5,591 | ₩5,778 | ₩5,511 | ₩5,591 | 0.00% | 24.7만 |
|---|
| 2025.10.23 | ₩5,992 | ₩5,992 | ₩5,164 | ₩5,591 | -6.68% | 69.2만 |
|---|
| 2025.10.22 | ₩5,458 | ₩5,685 | ₩5,111 | ₩5,338 | -2.20% | 48.5만 |
|---|
| 2025.10.21 | ₩5,645 | ₩5,832 | ₩5,418 | ₩5,525 | -2.13% | 25.3만 |
|---|
| 2025.10.20 | ₩5,872 | ₩6,112 | ₩5,632 | ₩5,672 | -3.41% | 21.8만 |
|---|
| 2025.10.17 | ₩5,765 | ₩5,898 | ₩5,551 | ₩5,778 | +0.23% | 20.7만 |
|---|
| 2025.10.16 | ₩6,686 | ₩6,993 | ₩5,672 | ₩5,752 | -13.97% | 46.2만 |
|---|
| 2025.10.15 | ₩7,553 | ₩7,847 | ₩6,567 | ₩6,659 | -11.84% | 38.9만 |
|---|
| 2025.10.14 | ₩7,180 | ₩7,460 | ₩6,813 | ₩7,353 | +2.42% | 38.4만 |
|---|
| 2025.10.13 | ₩7,340 | ₩7,660 | ₩7,099 | ₩7,166 | -2.36% | 29.6만 |
|---|
| 2025.10.10 | ₩8,047 | ₩8,047 | ₩7,066 | ₩7,246 | -9.95% | 38.7만 |
|---|