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 | ₩3,539 | ₩3,539 | ₩3,325 | ₩3,485 | -1.51% | 118.1만 |
| 2026.10.08 | ₩3,686 | ₩3,686 | ₩3,379 | ₩3,472 | -5.80% | 104.5만 |
| 2026.10.07 | ₩3,646 | ₩3,779 | ₩3,592 | ₩3,726 | +2.20% | 104.5만 |
| 2026.10.06 | ₩3,966 | ₩4,046 | ₩3,779 | ₩3,806 | -4.04% | 102만 |
| 2026.10.05 | ₩4,100 | ₩4,140 | ₩3,878 | ₩3,953 | -3.58% | 145.7만 |
| 2026.10.02 | ₩3,445 | ₩4,113 | ₩3,405 | ₩4,073 | +18.22% | 298.9만 |
| 2026.10.01 | ₩3,472 | ₩3,499 | ₩3,285 | ₩3,365 | -3.08% | 105만 |
| 2026.09.30 | ₩3,432 | ₩3,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,472 |
| +1.17% |
| 160.9만 |
| 2026.09.29 | ₩3,058 | ₩3,445 | ₩3,058 | ₩3,392 | +10.92% | 225.5만 |
|---|
| 2026.09.28 | ₩2,938 | ₩3,085 | ₩2,824 | ₩3,045 | +3.64% | 142.5만 |
|---|
| 2026.09.25 | ₩3,192 | ₩3,245 | ₩2,858 | ₩2,924 | -8.37% | 241.2만 |
|---|
| 2026.09.24 | ₩3,539 | ₩3,606 | ₩3,031 | ₩3,198 | -9.62% | 458.8만 |
|---|
| 2026.09.23 | ₩4,540 | ₩4,594 | ₩4,206 | ₩4,233 | -6.76% | 285.2만 |
|---|
| 2026.09.22 | ₩4,554 | ₩4,687 | ₩4,433 | ₩4,487 | -1.47% | 94.7만 |
|---|
| 2026.09.21 | ₩4,594 | ₩4,841 | ₩4,487 | ₩4,540 | -1.16% | 104.1만 |
|---|
| 2026.09.18 | ₩4,674 | ₩4,807 | ₩4,520 | ₩4,554 | -2.57% | 145.2만 |
|---|
| 2026.09.17 | ₩4,781 | ₩4,861 | ₩4,607 | ₩4,660 | -2.51% | 106.7만 |
|---|
| 2026.09.16 | ₩4,514 | ₩4,514 | ₩4,260 | ₩4,420 | -2.07% | 99.5만 |
|---|
| 2026.09.15 | ₩4,701 | ₩4,767 | ₩4,340 | ₩4,407 | -6.25% | 140.5만 |
|---|
| 2026.09.14 | ₩4,714 | ₩4,874 | ₩4,567 | ₩4,767 | +1.13% | 119.2만 |
|---|
| 2026.09.11 | ₩5,021 | ₩5,101 | ₩4,821 | ₩4,914 | -2.13% | 59.4만 |
|---|
| 2026.09.10 | ₩5,141 | ₩5,235 | ₩4,874 | ₩4,901 | -4.68% | 86.6만 |
|---|
| 2026.09.09 | ₩5,128 | ₩5,462 | ₩5,128 | ₩5,221 | +1.82% | 127.6만 |
|---|
| 2026.09.08 | ₩5,155 | ₩5,448 | ₩5,074 | ₩5,235 | +1.55% | 124.9만 |
|---|
| 2026.09.04 | ₩5,115 | ₩5,181 | ₩4,908 | ₩5,155 | +0.78% | 97.4만 |
|---|
| 2026.09.03 | ₩5,034 | ₩5,248 | ₩4,807 | ₩5,101 | +1.33% | 132.6만 |
|---|
| 2026.09.02 | ₩4,887 | ₩5,141 | ₩4,741 | ₩5,048 | +3.28% | 155만 |
|---|
| 2026.09.01 | ₩5,618 | ₩5,742 | ₩4,834 | ₩4,874 | -13.24% | 368만 |
|---|
| 2026.08.31 | ₩5,141 | ₩5,809 | ₩5,101 | ₩5,662 | +10.13% | 1022.1만 |
|---|
| 2026.08.28 | ₩4,741 | ₩4,781 | ₩4,447 | ₩4,460 | -5.92% | 45.3만 |
|---|
| 2026.08.27 | ₩4,714 | ₩4,928 | ₩4,620 | ₩4,741 | +0.57% | 98.6만 |
|---|
| 2026.08.26 | ₩4,527 | ₩4,767 | ₩4,433 | ₩4,647 | +2.65% | 88.2만 |
|---|
| 2026.08.25 | ₩4,260 | ₩4,687 | ₩4,233 | ₩4,527 | +6.27% | 138.2만 |
|---|
| 2026.08.24 | ₩4,447 | ₩4,447 | ₩4,086 | ₩4,166 | -6.31% | 81.2만 |
|---|
| 2026.08.21 | ₩4,620 | ₩4,781 | ₩4,393 | ₩4,460 | -3.47% | 105.9만 |
|---|
| 2026.08.20 | ₩4,353 | ₩4,594 | ₩3,939 | ₩4,594 | +5.52% | 174.4만 |
|---|
| 2026.08.19 | ₩4,594 | ₩4,647 | ₩4,301 | ₩4,460 | -2.91% | 102만 |
|---|
| 2026.08.18 | ₩4,727 | ₩4,794 | ₩4,393 | ₩4,574 | -3.25% | 145.3만 |
|---|
| 2026.08.17 | ₩4,821 | ₩5,008 | ₩4,660 | ₩4,861 | +0.83% | 157.7만 |
|---|
| 2026.08.14 | ₩4,634 | ₩4,928 | ₩4,514 | ₩4,847 | +4.61% | 156.6만 |
|---|
| 2026.08.13 | ₩4,474 | ₩4,887 | ₩4,474 | ₩4,594 | +2.69% | 225.7만 |
|---|
| 2026.08.12 | ₩4,407 | ₩4,580 | ₩4,248 | ₩4,460 | +1.21% | 261.9만 |
|---|
| 2026.08.11 | ₩3,686 | ₩4,333 | ₩3,379 | ₩4,327 | +17.39% | 478.9만 |
|---|
| 2026.08.10 | ₩3,806 | ₩3,873 | ₩3,666 | ₩3,712 | -2.46% | 64.8만 |
|---|
| 2026.08.07 | ₩3,806 | ₩3,846 | ₩3,646 | ₩3,786 | -0.53% | 74.3만 |
|---|
| 2026.08.06 | ₩3,699 | ₩3,939 | ₩3,565 | ₩3,766 | +1.81% | 267.5만 |
|---|
| 2026.08.05 | ₩3,606 | ₩3,966 | ₩3,532 | ₩3,833 | +6.30% | 350.4만 |
|---|
| 2026.08.04 | ₩3,312 | ₩3,525 | ₩3,218 | ₩3,379 | +2.02% | 114.6만 |
|---|
| 2026.08.03 | ₩2,938 | ₩3,298 | ₩2,844 | ₩3,298 | +12.27% | 111.1만 |
|---|
| 2026.07.31 | ₩2,924 | ₩2,924 | ₩2,758 | ₩2,818 | -3.65% | 48.9만 |
|---|
| 2026.07.30 | ₩2,644 | ₩2,871 | ₩2,631 | ₩2,844 | +7.58% | 95.9만 |
|---|
| 2026.07.29 | ₩2,804 | ₩2,804 | ₩2,591 | ₩2,631 | -6.19% | 98.9만 |
|---|
| 2026.07.28 | ₩2,871 | ₩2,884 | ₩2,604 | ₩2,684 | -6.51% | 166.9만 |
|---|
| 2026.07.27 | ₩2,938 | ₩3,005 | ₩2,818 | ₩2,911 | -0.91% | 62만 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,111 | ₩2,858 | ₩2,871 | -4.44% | 90만 |
|---|
| 2026.07.23 | ₩3,071 | ₩3,192 | ₩2,978 | ₩2,991 | -2.61% | 75.6만 |
|---|
| 2026.07.22 | ₩3,058 | ₩3,272 | ₩3,045 | ₩3,145 | +2.84% | 100.5만 |
|---|
| 2026.07.21 | ₩3,058 | ₩3,118 | ₩2,991 | ₩3,085 | +0.87% | 86.8만 |
|---|
| 2026.07.20 | ₩2,858 | ₩3,085 | ₩2,818 | ₩3,018 | +5.61% | 106.9만 |
|---|
| 2026.07.17 | ₩2,751 | ₩2,911 | ₩2,711 | ₩2,818 | +2.43% | 105.4만 |
|---|
| 2026.07.16 | ₩2,978 | ₩2,991 | ₩2,798 | ₩2,831 | -4.93% | 115.1만 |
|---|
| 2026.07.15 | ₩2,991 | ₩3,045 | ₩2,858 | ₩3,045 | +1.79% | 111.7만 |
|---|
| 2026.07.14 | ₩3,031 | ₩3,150 | ₩2,951 | ₩2,991 | -1.32% | 63.3만 |
|---|
| 2026.07.13 | ₩3,098 | ₩3,205 | ₩2,884 | ₩2,965 | -4.31% | 119.6만 |
|---|
| 2026.07.10 | ₩3,272 | ₩3,325 | ₩3,085 | ₩3,138 | -4.08% | 101만 |
|---|
| 2026.07.09 | ₩3,285 | ₩3,445 | ₩3,205 | ₩3,272 | -0.41% | 121.4만 |
|---|
| 2026.07.08 | ₩3,151 | ₩3,338 | ₩3,045 | ₩3,285 | +4.24% | 142.7만 |
|---|
| 2026.07.07 | ₩3,512 | ₩3,646 | ₩3,205 | ₩3,218 | -8.37% | 213.3만 |
|---|
| 2026.07.06 | ₩3,365 | ₩3,699 | ₩3,285 | ₩3,632 | +7.94% | 239.4만 |
|---|
| 2026.07.02 | ₩3,739 | ₩3,873 | ₩3,258 | ₩3,325 | -11.07% | 222.4만 |
|---|
| 2026.07.01 | ₩3,913 | ₩4,086 | ₩3,565 | ₩3,712 | -5.12% | 453.7만 |
|---|
| 2026.06.30 | ₩3,218 | ₩4,380 | ₩3,178 | ₩4,206 | +30.71% | 918.7만 |
|---|
| 2026.06.29 | ₩2,871 | ₩3,285 | ₩2,818 | ₩3,138 | +9.30% | 342.8만 |
|---|
| 2026.06.26 | ₩2,577 | ₩2,991 | ₩2,577 | ₩2,764 | +7.25% | 372.8만 |
|---|
| 2026.06.25 | ₩2,738 | ₩2,871 | ₩2,470 | ₩2,551 | -6.83% | 172.9만 |
|---|
| 2026.06.24 | ₩2,898 | ₩2,898 | ₩2,631 | ₩2,724 | -5.99% | 173.1만 |
|---|
| 2026.06.23 | ₩2,951 | ₩3,125 | ₩2,831 | ₩2,858 | -3.17% | 248.2만 |
|---|
| 2026.06.22 | ₩3,726 | ₩3,899 | ₩3,085 | ₩3,165 | -15.05% | 696.9만 |
|---|
| 2026.06.18 | ₩2,978 | ₩3,899 | ₩2,804 | ₩3,712 | +24.66% | 1750.4만 |
|---|
| 2026.06.17 | ₩2,617 | ₩2,978 | ₩2,377 | ₩2,831 | +8.16% | 3987.9만 |
|---|
| 2026.06.16 | ₩2,404 | ₩2,418 | ₩2,243 | ₩2,283 | -5.00% | 74.2만 |
|---|
| 2026.06.15 | ₩2,577 | ₩2,671 | ₩2,377 | ₩2,377 | -7.77% | 68.5만 |
|---|
| 2026.06.12 | ₩2,444 | ₩2,484 | ₩2,337 | ₩2,377 | -2.73% | 61.6만 |
|---|
| 2026.06.11 | ₩2,564 | ₩2,564 | ₩2,410 | ₩2,417 | -5.73% | 114.3만 |
|---|
| 2026.06.10 | ₩2,644 | ₩2,751 | ₩2,577 | ₩2,591 | -2.02% | 69.6만 |
|---|
| 2026.06.09 | ₩2,604 | ₩2,898 | ₩2,604 | ₩2,644 | +1.54% | 121.2만 |
|---|
| 2026.06.08 | ₩2,604 | ₩2,657 | ₩2,511 | ₩2,631 | +1.03% | 66.2만 |
|---|
| 2026.06.05 | ₩2,684 | ₩2,738 | ₩2,524 | ₩2,617 | -2.49% | 99.9만 |
|---|
| 2026.06.04 | ₩2,537 | ₩2,697 | ₩2,485 | ₩2,697 | +6.32% | 86.2만 |
|---|
| 2026.06.03 | ₩2,938 | ₩2,951 | ₩2,591 | ₩2,604 | -11.36% | 185.6만 |
|---|
| 2026.06.02 | ₩2,778 | ₩2,858 | ₩2,657 | ₩2,804 | +0.96% | 146.4만 |
|---|
| 2026.06.01 | ₩2,671 | ₩2,764 | ₩2,537 | ₩2,644 | -1.00% | 138.1만 |
|---|
| 2026.05.29 | ₩2,684 | ₩2,723 | ₩2,497 | ₩2,604 | -2.99% | 159.2만 |
|---|
| 2026.05.28 | ₩3,038 | ₩3,038 | ₩2,430 | ₩2,671 | -12.09% | 575.7만 |
|---|
| 2026.05.27 | ₩3,646 | ₩3,873 | ₩3,285 | ₩3,445 | -5.49% | 94.5만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,126 | ₩3,499 | ₩3,686 | -10.10% | 79.7만 |
|---|
| 2026.05.22 | ₩3,819 | ₩4,247 | ₩3,819 | ₩4,100 | +7.34% | 84.7만 |
|---|
| 2026.05.21 | ₩3,111 | ₩4,006 | ₩3,111 | ₩3,953 | +27.04% | 199.6만 |
|---|
| 2026.05.20 | ₩2,497 | ₩3,031 | ₩2,417 | ₩3,018 | +20.86% | 77만 |
|---|
| 2026.05.19 | ₩2,243 | ₩2,924 | ₩2,231 | ₩2,697 | +20.24% | 262.8만 |
|---|
| 2026.05.18 | ₩3,459 | ₩3,712 | ₩1,816 | ₩2,137 | -38.22% | 450.1만 |
|---|
| 2026.05.15 | ₩3,432 | ₩3,699 | ₩3,272 | ₩3,419 | -0.39% | 50.8만 |
|---|
| 2026.05.14 | ₩3,993 | ₩4,100 | ₩3,672 | ₩3,766 | -5.69% | 73만 |
|---|
| 2026.05.13 | ₩3,686 | ₩4,166 | ₩3,646 | ₩3,993 | +8.33% | 59.1만 |
|---|
| 2026.05.12 | ₩3,873 | ₩3,993 | ₩3,539 | ₩3,686 | -4.83% | 27.4만 |
|---|
| 2026.05.11 | ₩3,525 | ₩4,072 | ₩3,485 | ₩3,926 | +11.36% | 67.5만 |
|---|
| 2026.05.08 | ₩3,312 | ₩3,606 | ₩3,272 | ₩3,525 | +6.45% | 47.7만 |
|---|
| 2026.05.07 | ₩3,405 | ₩3,419 | ₩3,225 | ₩3,312 | -2.75% | 23.9만 |
|---|
| 2026.05.06 | ₩3,405 | ₩3,485 | ₩3,178 | ₩3,352 | -1.57% | 46.1만 |
|---|
| 2026.05.05 | ₩3,512 | ₩3,552 | ₩3,312 | ₩3,445 | -1.90% | 56.9만 |
|---|
| 2026.05.04 | ₩3,646 | ₩3,739 | ₩3,352 | ₩3,445 | -5.49% | 40.8만 |
|---|
| 2026.05.01 | ₩3,472 | ₩3,646 | ₩3,432 | ₩3,632 | +4.62% | 30.9만 |
|---|
| 2026.04.30 | ₩3,445 | ₩3,539 | ₩3,252 | ₩3,432 | -0.39% | 49.4만 |
|---|
| 2026.04.29 | ₩3,699 | ₩3,806 | ₩3,365 | ₩3,432 | -7.22% | 61.1만 |
|---|
| 2026.04.28 | ₩3,846 | ₩3,953 | ₩3,672 | ₩3,752 | -2.43% | 32만 |
|---|
| 2026.04.27 | ₩3,712 | ₩3,913 | ₩3,706 | ₩3,886 | +4.68% | 18.5만 |
|---|
| 2026.04.24 | ₩3,699 | ₩3,806 | ₩3,606 | ₩3,712 | +0.36% | 24.3만 |
|---|
| 2026.04.23 | ₩3,846 | ₩3,926 | ₩3,646 | ₩3,739 | -2.78% | 38.4만 |
|---|
| 2026.04.22 | ₩3,899 | ₩4,100 | ₩3,772 | ₩3,819 | -2.05% | 47.6만 |
|---|
| 2026.04.21 | ₩4,140 | ₩4,206 | ₩3,539 | ₩3,619 | -12.58% | 89.2만 |
|---|
| 2026.04.20 | ₩4,100 | ₩4,233 | ₩4,019 | ₩4,166 | +1.63% | 23.7만 |
|---|
| 2026.04.17 | ₩4,166 | ₩4,186 | ₩4,006 | ₩4,126 | -0.96% | 26.4만 |
|---|
| 2026.04.16 | ₩4,407 | ₩4,474 | ₩4,019 | ₩4,046 | -8.18% | 49.5만 |
|---|
| 2026.04.15 | ₩4,140 | ₩4,420 | ₩4,140 | ₩4,393 | +6.13% | 31.9만 |
|---|
| 2026.04.14 | ₩4,086 | ₩4,140 | ₩4,033 | ₩4,126 | +0.98% | 22.9만 |
|---|
| 2026.04.13 | ₩4,086 | ₩4,206 | ₩4,019 | ₩4,046 | -0.98% | 24.2만 |
|---|
| 2026.04.10 | ₩4,113 | ₩4,380 | ₩4,019 | ₩4,100 | -0.32% | 38.2만 |
|---|
| 2026.04.09 | ₩4,166 | ₩4,340 | ₩4,100 | ₩4,140 | -0.64% | 34.9만 |
|---|
| 2026.04.08 | ₩4,220 | ₩4,327 | ₩4,073 | ₩4,140 | -1.90% | 56.7만 |
|---|
| 2026.04.07 | ₩4,153 | ₩4,393 | ₩3,933 | ₩3,966 | -4.50% | 34.8만 |
|---|
| 2026.04.06 | ₩4,353 | ₩4,447 | ₩4,166 | ₩4,233 | -2.76% | 17.3만 |
|---|
| 2026.04.02 | ₩4,100 | ₩4,407 | ₩4,073 | ₩4,313 | +5.21% | 18.6만 |
|---|
| 2026.04.01 | ₩4,166 | ₩4,393 | ₩4,100 | ₩4,126 | -0.96% | 31.4만 |
|---|
| 2026.03.31 | ₩4,006 | ₩4,220 | ₩3,886 | ₩4,113 | +2.67% | 73.4만 |
|---|
| 2026.03.30 | ₩4,994 | ₩5,195 | ₩3,833 | ₩4,040 | -19.12% | 150.6만 |
|---|
| 2026.03.27 | ₩5,368 | ₩5,462 | ₩4,914 | ₩4,974 | -7.34% | 42.7만 |
|---|
| 2026.03.26 | ₩5,408 | ₩5,809 | ₩5,221 | ₩5,502 | +1.73% | 87.1만 |
|---|
| 2026.03.25 | ₩5,622 | ₩5,862 | ₩5,342 | ₩5,435 | -3.33% | 67.8만 |
|---|
| 2026.03.24 | ₩5,208 | ₩5,622 | ₩5,208 | ₩5,595 | +7.44% | 82.9만 |
|---|
| 2026.03.23 | ₩5,074 | ₩5,255 | ₩4,941 | ₩5,208 | +2.63% | 58만 |
|---|
| 2026.03.20 | ₩4,834 | ₩5,128 | ₩4,687 | ₩5,101 | +5.52% | 85.8만 |
|---|
| 2026.03.19 | ₩4,954 | ₩5,048 | ₩4,634 | ₩4,821 | -2.70% | 68.7만 |
|---|
| 2026.03.18 | ₩5,235 | ₩5,382 | ₩4,928 | ₩5,074 | -3.06% | 68.6만 |
|---|
| 2026.03.17 | ₩5,328 | ₩5,542 | ₩5,275 | ₩5,328 | 0.00% | 43.4만 |
|---|
| 2026.03.16 | ₩4,874 | ₩5,342 | ₩4,874 | ₩5,328 | +9.32% | 51만 |
|---|
| 2026.03.13 | ₩4,807 | ₩4,941 | ₩4,674 | ₩4,821 | +0.28% | 32.1만 |
|---|
| 2026.03.12 | ₩5,208 | ₩5,328 | ₩4,834 | ₩4,847 | -6.92% | 52.8만 |
|---|
| 2026.03.11 | ₩4,981 | ₩5,428 | ₩4,887 | ₩5,168 | +3.75% | 79.7만 |
|---|
| 2026.03.10 | ₩4,887 | ₩5,342 | ₩4,887 | ₩4,954 | +1.37% | 58.6만 |
|---|
| 2026.03.09 | ₩4,647 | ₩4,941 | ₩4,540 | ₩4,847 | +4.31% | 39.7만 |
|---|
| 2026.03.06 | ₩4,153 | ₩4,807 | ₩4,153 | ₩4,567 | +9.97% | 102.5만 |
|---|
| 2026.03.05 | ₩4,514 | ₩4,594 | ₩4,273 | ₩4,367 | -3.25% | 18만 |
|---|
| 2026.03.04 | ₩4,407 | ₩4,580 | ₩4,313 | ₩4,487 | +1.82% | 19.6만 |
|---|
| 2026.03.03 | ₩4,353 | ₩4,507 | ₩4,113 | ₩4,367 | +0.31% | 37만 |
|---|
| 2026.03.02 | ₩3,926 | ₩4,647 | ₩3,752 | ₩4,620 | +17.69% | 161.2만 |
|---|
| 2026.02.27 | ₩4,060 | ₩4,113 | ₩3,846 | ₩3,859 | -4.93% | 147.1만 |
|---|
| 2026.02.26 | ₩4,487 | ₩4,674 | ₩4,046 | ₩4,060 | -9.52% | 53.1만 |
|---|
| 2026.02.25 | ₩4,554 | ₩4,714 | ₩4,367 | ₩4,460 | -2.05% | 30.2만 |
|---|
| 2026.02.24 | ₩4,727 | ₩4,781 | ₩4,340 | ₩4,407 | -6.78% | 51.9만 |
|---|
| 2026.02.23 | ₩5,008 | ₩5,275 | ₩4,687 | ₩4,727 | -5.60% | 56.6만 |
|---|
| 2026.02.20 | ₩4,807 | ₩5,195 | ₩4,634 | ₩4,901 | +1.94% | 29.8만 |
|---|
| 2026.02.19 | ₩4,834 | ₩4,887 | ₩4,580 | ₩4,821 | -0.28% | 33.2만 |
|---|
| 2026.02.18 | ₩4,340 | ₩5,061 | ₩4,233 | ₩4,887 | +12.62% | 67.9만 |
|---|
| 2026.02.17 | ₩4,778 | ₩4,794 | ₩4,180 | ₩4,293 | -10.15% | 76.7만 |
|---|
| 2026.02.13 | ₩5,008 | ₩5,235 | ₩4,807 | ₩4,954 | -1.07% | 56.4만 |
|---|
| 2026.02.12 | ₩5,448 | ₩5,769 | ₩4,834 | ₩4,968 | -8.82% | 69.5만 |
|---|
| 2026.02.11 | ₩5,782 | ₩5,969 | ₩5,283 | ₩5,382 | -6.93% | 50.1만 |
|---|
| 2026.02.10 | ₩5,769 | ₩6,076 | ₩5,475 | ₩5,796 | +0.46% | 45.6만 |
|---|
| 2026.02.09 | ₩5,528 | ₩6,076 | ₩5,495 | ₩5,715 | +3.38% | 37.4만 |
|---|
| 2026.02.06 | ₩5,115 | ₩5,749 | ₩5,021 | ₩5,622 | +9.92% | 67.9만 |
|---|
| 2026.02.05 | ₩5,288 | ₩5,729 | ₩5,014 | ₩5,028 | -4.92% | 100만 |
|---|
| 2026.02.04 | ₩6,250 | ₩6,356 | ₩5,355 | ₩5,395 | -13.68% | 56.2만 |
|---|
| 2026.02.03 | ₩6,303 | ₩6,356 | ₩5,782 | ₩6,250 | -0.85% | 66.1만 |
|---|
| 2026.02.02 | ₩5,475 | ₩6,383 | ₩4,874 | ₩6,250 | +14.15% | 96.6만 |
|---|
| 2026.01.30 | ₩5,769 | ₩6,116 | ₩5,582 | ₩5,622 | -2.55% | 54.1만 |
|---|
| 2026.01.29 | ₩6,664 | ₩6,664 | ₩5,702 | ₩5,942 | -10.82% | 94.5만 |
|---|
| 2026.01.28 | ₩6,577 | ₩6,764 | ₩6,044 | ₩6,503 | -1.12% | 65.3만 |
|---|
| 2026.01.27 | ₩6,463 | ₩6,770 | ₩5,929 | ₩6,383 | -1.24% | 122.8만 |
|---|
| 2026.01.26 | ₩8,099 | ₩8,279 | ₩6,410 | ₩6,423 | -20.69% | 255.6만 |
|---|
| 2026.01.23 | ₩7,905 | ₩9,521 | ₩7,678 | ₩7,745 | -2.03% | 483.4만 |
|---|
| 2026.01.22 | ₩7,491 | ₩8,480 | ₩7,411 | ₩7,745 | +3.39% | 236.1만 |
|---|
| 2026.01.21 | ₩6,236 | ₩7,986 | ₩6,236 | ₩7,345 | +17.77% | 437.4만 |
|---|
| 2026.01.20 | ₩6,403 | ₩6,530 | ₩5,155 | ₩5,949 | -7.09% | 196.9만 |
|---|
| 2026.01.16 | ₩4,874 | ₩6,677 | ₩4,847 | ₩6,129 | +25.75% | 537.1만 |
|---|
| 2026.01.15 | ₩4,994 | ₩5,074 | ₩4,540 | ₩4,580 | -8.29% | 19.6만 |
|---|
| 2026.01.14 | ₩5,408 | ₩5,408 | ₩4,767 | ₩4,941 | -8.64% | 58.5만 |
|---|
| 2026.01.13 | ₩5,528 | ₩5,609 | ₩4,981 | ₩5,368 | -2.90% | 68.9만 |
|---|
| 2026.01.12 | ₩4,754 | ₩5,328 | ₩4,714 | ₩5,275 | +10.96% | 52.3만 |
|---|
| 2026.01.09 | ₩4,874 | ₩4,981 | ₩4,514 | ₩4,821 | -1.10% | 51만 |
|---|
| 2026.01.08 | ₩4,754 | ₩4,894 | ₩4,608 | ₩4,687 | -1.40% | 20.9만 |
|---|
| 2026.01.07 | ₩4,647 | ₩4,861 | ₩4,607 | ₩4,754 | +2.30% | 11.7만 |
|---|
| 2026.01.06 | ₩4,901 | ₩4,954 | ₩4,554 | ₩4,607 | -5.99% | 28.6만 |
|---|
| 2026.01.05 | ₩4,527 | ₩4,941 | ₩4,460 | ₩4,901 | +8.26% | 32만 |
|---|
| 2026.01.02 | ₩4,073 | ₩4,540 | ₩4,073 | ₩4,393 | +7.87% | 15.8만 |
|---|
| 2025.12.31 | ₩4,153 | ₩4,260 | ₩3,819 | ₩4,060 | -2.25% | 45.5만 |
|---|
| 2025.12.30 | ₩4,019 | ₩4,327 | ₩4,019 | ₩4,073 | +1.33% | 18.2만 |
|---|
| 2025.12.29 | ₩3,899 | ₩4,193 | ₩3,833 | ₩4,046 | +3.77% | 10.6만 |
|---|
| 2025.12.26 | ₩4,193 | ₩4,273 | ₩3,919 | ₩3,966 | -5.41% | 25만 |
|---|
| 2025.12.24 | ₩4,300 | ₩4,527 | ₩4,140 | ₩4,220 | -1.86% | 14.2만 |
|---|
| 2025.12.23 | ₩4,500 | ₩4,701 | ₩4,233 | ₩4,313 | -4.15% | 22.2만 |
|---|
| 2025.12.22 | ₩4,353 | ₩4,500 | ₩4,327 | ₩4,487 | +3.07% | 15만 |
|---|
| 2025.12.19 | ₩4,701 | ₩4,834 | ₩4,260 | ₩4,340 | -7.67% | 26.4만 |
|---|
| 2025.12.18 | ₩4,687 | ₩4,741 | ₩4,567 | ₩4,647 | -0.85% | 12.8만 |
|---|
| 2025.12.17 | ₩4,607 | ₩4,701 | ₩4,554 | ₩4,607 | 0.00% | 14.1만 |
|---|
| 2025.12.16 | ₩4,874 | ₩4,968 | ₩4,500 | ₩4,634 | -4.93% | 22.2만 |
|---|
| 2025.12.15 | ₩4,928 | ₩5,115 | ₩4,807 | ₩4,807 | -2.44% | 28.2만 |
|---|
| 2025.12.12 | ₩5,115 | ₩5,208 | ₩4,894 | ₩4,914 | -3.92% | 17.9만 |
|---|
| 2025.12.11 | ₩5,048 | ₩5,248 | ₩4,981 | ₩5,088 | +0.79% | 18.1만 |
|---|
| 2025.12.10 | ₩5,008 | ₩5,235 | ₩4,934 | ₩5,048 | +0.80% | 15.2만 |
|---|
| 2025.12.09 | ₩4,660 | ₩5,115 | ₩4,660 | ₩5,008 | +7.45% | 21만 |
|---|
| 2025.12.08 | ₩5,048 | ₩5,221 | ₩4,474 | ₩4,647 | -7.94% | 27.1만 |
|---|
| 2025.12.05 | ₩5,128 | ₩5,261 | ₩4,781 | ₩4,968 | -3.12% | 39.5만 |
|---|
| 2025.12.04 | ₩5,528 | ₩5,609 | ₩5,088 | ₩5,168 | -6.52% | 18.8만 |
|---|
| 2025.12.03 | ₩5,155 | ₩5,609 | ₩5,155 | ₩5,542 | +7.51% | 17.2만 |
|---|
| 2025.12.02 | ₩5,141 | ₩5,502 | ₩5,141 | ₩5,141 | 0.00% | 13만 |
|---|
| 2025.12.01 | ₩5,555 | ₩5,555 | ₩5,155 | ₩5,168 | -6.97% | 11.2만 |
|---|
| 2025.11.28 | ₩5,275 | ₩5,475 | ₩5,261 | ₩5,422 | +2.78% | 8.8만 |
|---|
| 2025.11.26 | ₩4,847 | ₩5,408 | ₩4,847 | ₩5,301 | +9.37% | 25.3만 |
|---|
| 2025.11.25 | ₩5,235 | ₩5,342 | ₩4,754 | ₩4,861 | -7.14% | 32.5만 |
|---|
| 2025.11.24 | ₩5,769 | ₩6,009 | ₩5,155 | ₩5,208 | -9.72% | 31만 |
|---|
| 2025.11.21 | ₩6,036 | ₩6,089 | ₩5,575 | ₩5,755 | -4.65% | 21만 |
|---|
| 2025.11.20 | ₩6,904 | ₩7,078 | ₩5,889 | ₩5,996 | -13.15% | 27.8만 |
|---|
| 2025.11.19 | ₩6,503 | ₩7,011 | ₩6,503 | ₩6,891 | +5.95% | 28.7만 |
|---|
| 2025.11.18 | ₩6,650 | ₩6,784 | ₩6,303 | ₩6,517 | -2.01% | 21.6만 |
|---|
| 2025.11.17 | ₩6,410 | ₩6,797 | ₩6,263 | ₩6,744 | +5.21% | 26.3만 |
|---|
| 2025.11.14 | ₩6,664 | ₩6,917 | ₩6,370 | ₩6,477 | -2.81% | 43.4만 |
|---|
| 2025.11.13 | ₩6,610 | ₩6,744 | ₩6,303 | ₩6,690 | +1.21% | 38.2만 |
|---|
| 2025.11.12 | ₩6,503 | ₩6,610 | ₩6,196 | ₩6,530 | +0.41% | 28.3만 |
|---|
| 2025.11.11 | ₩5,809 | ₩6,490 | ₩5,689 | ₩6,396 | +10.11% | 65만 |
|---|
| 2025.11.10 | ₩5,662 | ₩5,862 | ₩5,502 | ₩5,609 | -0.94% | 24.7만 |
|---|
| 2025.11.07 | ₩5,395 | ₩5,769 | ₩5,288 | ₩5,662 | +4.95% | 30.4만 |
|---|
| 2025.11.06 | ₩5,555 | ₩5,635 | ₩5,235 | ₩5,382 | -3.12% | 38.9만 |
|---|
| 2025.11.05 | ₩5,542 | ₩5,729 | ₩5,448 | ₩5,555 | +0.24% | 28.7만 |
|---|
| 2025.11.04 | ₩5,996 | ₩6,116 | ₩5,248 | ₩5,315 | -11.36% | 46.5만 |
|---|
| 2025.11.03 | ₩5,889 | ₩6,143 | ₩5,528 | ₩6,063 | +2.95% | 79만 |
|---|
| 2025.10.31 | ₩5,569 | ₩5,969 | ₩5,512 | ₩5,876 | +5.52% | 34.5만 |
|---|
| 2025.10.30 | ₩5,488 | ₩5,836 | ₩5,261 | ₩5,382 | -1.95% | 18.9만 |
|---|
| 2025.10.29 | ₩5,582 | ₩5,916 | ₩5,408 | ₩5,528 | -0.96% | 59.4만 |
|---|
| 2025.10.28 | ₩5,408 | ₩5,969 | ₩5,408 | ₩5,595 | +3.46% | 23.6만 |
|---|
| 2025.10.27 | ₩5,649 | ₩5,796 | ₩5,342 | ₩5,395 | -4.49% | 18.4만 |
|---|
| 2025.10.24 | ₩5,595 | ₩5,782 | ₩5,515 | ₩5,595 | 0.00% | 24.7만 |
|---|
| 2025.10.23 | ₩5,996 | ₩5,996 | ₩5,168 | ₩5,595 | -6.68% | 69.2만 |
|---|
| 2025.10.22 | ₩5,462 | ₩5,689 | ₩5,115 | ₩5,342 | -2.20% | 48.5만 |
|---|
| 2025.10.21 | ₩5,649 | ₩5,836 | ₩5,422 | ₩5,528 | -2.13% | 25.3만 |
|---|
| 2025.10.20 | ₩5,876 | ₩6,116 | ₩5,635 | ₩5,675 | -3.41% | 21.8만 |
|---|
| 2025.10.17 | ₩5,769 | ₩5,902 | ₩5,555 | ₩5,782 | +0.23% | 20.7만 |
|---|
| 2025.10.16 | ₩6,690 | ₩6,997 | ₩5,675 | ₩5,755 | -13.97% | 46.2만 |
|---|
| 2025.10.15 | ₩7,558 | ₩7,852 | ₩6,571 | ₩6,664 | -11.84% | 38.9만 |
|---|
| 2025.10.14 | ₩7,184 | ₩7,465 | ₩6,817 | ₩7,358 | +2.42% | 38.4만 |
|---|
| 2025.10.13 | ₩7,345 | ₩7,665 | ₩7,104 | ₩7,171 | -2.36% | 29.6만 |
|---|
| 2025.10.10 | ₩8,052 | ₩8,052 | ₩7,071 | ₩7,251 | -9.95% | 38.7만 |
|---|