시장 데이터를 불러오는 중
전체 종목
New Fortress Energy Inc. - Class A Common Stock 과거 주가
New Fortress Energy Inc. - Class A Common Stock · NFE · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Fortress Energy Inc. - Class A Common Stock · NFE · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,651 | ₩6,187 | ₩5,597 | ₩5,825 | +3.08% | 29.1만 |
| 2026.10.08 | ₩6,682 | ₩6,682 | ₩5,658 | ₩5,785 | -13.43% | 59.9만 |
| 2026.10.07 | ₩7,271 | ₩7,325 | ₩6,588 | ₩6,635 | -8.75% | 49.3만 |
| 2026.10.06 | ₩7,901 | ₩8,155 | ₩7,298 | ₩7,378 | -6.61% | 63.7만 |
| 2026.10.05 | ₩7,860 | ₩8,075 | ₩7,291 | ₩7,860 | 0.00% | 98.8만 |
| 2026.10.02 | ₩7,860 | ₩9,548 | ₩7,860 | ₩8,798 | +11.93% | 76.2만 |
| 2026.10.01 | ₩8,262 | ₩8,393 | ₩7,834 | ₩7,914 | -4.21% | 25.8만 |
| 2026.09.30 | ₩8,075 | ₩8,825 | ₩7,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,396 |
| +3.98% |
| 37만 |
| 2026.09.29 | ₩8,597 | ₩8,637 | ₩7,673 | ₩8,142 | -5.30% | 42.5만 |
|---|
| 2026.09.28 | ₩9,025 | ₩9,066 | ₩8,168 | ₩8,677 | -3.86% | 32.2만 |
|---|
| 2026.09.25 | ₩8,142 | ₩9,159 | ₩8,142 | ₩9,133 | +12.17% | 55.4만 |
|---|
| 2026.09.24 | ₩8,369 | ₩8,851 | ₩7,780 | ₩8,168 | -2.40% | 96.5만 |
|---|
| 2026.09.23 | ₩11,007 | ₩11,047 | ₩8,476 | ₩8,570 | -22.14% | 138.6만 |
|---|
| 2026.09.22 | ₩14,301 | ₩14,301 | ₩10,123 | ₩10,914 | -23.69% | 274만 |
|---|
| 2026.09.21 | ₩16,149 | ₩16,277 | ₩14,462 | ₩14,489 | -10.28% | 64.5만 |
|---|
| 2026.09.18 | ₩16,377 | ₩17,056 | ₩16,140 | ₩16,364 | -0.08% | 38.8만 |
|---|
| 2026.09.17 | ₩16,913 | ₩17,442 | ₩16,183 | ₩16,618 | -1.74% | 46.2만 |
|---|
| 2026.09.16 | ₩17,140 | ₩18,064 | ₩16,256 | ₩16,752 | -2.27% | 48.9만 |
|---|
| 2026.09.15 | ₩18,332 | ₩19,363 | ₩17,046 | ₩17,100 | -6.72% | 51.1만 |
|---|
| 2026.09.14 | ₩22,416 | ₩22,630 | ₩16,874 | ₩18,586 | -17.08% | 76.3만 |
|---|
| 2026.09.11 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩348 | ₩368 | ₩301 | ₩366 | +5.00% | 540만 |
|---|
| 2026.09.08 | ₩375 | ₩376 | ₩344 | ₩345 | -7.86% | 230.7만 |
|---|
| 2026.09.04 | ₩378 | ₩386 | ₩366 | ₩367 | -2.84% | 132.9만 |
|---|
| 2026.09.03 | ₩382 | ₩386 | ₩370 | ₩374 | -2.11% | 151.2만 |
|---|
| 2026.09.02 | ₩388 | ₩394 | ₩364 | ₩370 | -4.83% | 139.5만 |
|---|
| 2026.09.01 | ₩394 | ₩402 | ₩378 | ₩384 | -2.38% | 123.7만 |
|---|
| 2026.08.31 | ₩388 | ₩402 | ₩382 | ₩388 | 0.00% | 204.9만 |
|---|
| 2026.08.28 | ₩404 | ₩415 | ₩379 | ₩392 | -2.98% | 140.2만 |
|---|
| 2026.08.27 | ₩382 | ₩414 | ₩375 | ₩408 | +7.02% | 275.8만 |
|---|
| 2026.08.26 | ₩378 | ₩395 | ₩370 | ₩387 | +2.48% | 196.7만 |
|---|
| 2026.08.25 | ₩370 | ₩386 | ₩362 | ₩384 | +3.99% | 147.1만 |
|---|
| 2026.08.24 | ₩362 | ₩380 | ₩335 | ₩368 | +1.85% | 548.5만 |
|---|
| 2026.08.21 | ₩402 | ₩408 | ₩368 | ₩368 | -8.33% | 257.8만 |
|---|
| 2026.08.20 | ₩400 | ₩402 | ₩387 | ₩402 | +0.33% | 104.7만 |
|---|
| 2026.08.19 | ₩399 | ₩400 | ₩379 | ₩398 | -0.34% | 178.5만 |
|---|
| 2026.08.18 | ₩388 | ₩402 | ₩375 | ₩394 | +1.38% | 308.6만 |
|---|
| 2026.08.17 | ₩449 | ₩449 | ₩407 | ₩408 | -8.96% | 283.1만 |
|---|
| 2026.08.14 | ₩435 | ₩442 | ₩429 | ₩434 | -0.31% | 115.2만 |
|---|
| 2026.08.13 | ₩442 | ₩453 | ₩435 | ₩437 | -1.21% | 97.8만 |
|---|
| 2026.08.12 | ₩442 | ₩455 | ₩431 | ₩441 | -0.30% | 104.5만 |
|---|
| 2026.08.11 | ₩23,300 | ₩23,434 | ₩21,425 | ₩22,028 | -5.46% | 3.8만 |
|---|
| 2026.08.10 | ₩474 | ₩481 | ₩455 | ₩458 | -3.39% | 127.6만 |
|---|
| 2026.08.07 | ₩23,434 | ₩24,237 | ₩22,697 | ₩23,702 | +1.14% | 3.4만 |
|---|
| 2026.08.06 | ₩445 | ₩462 | ₩442 | ₩459 | +3.31% | 101.5만 |
|---|
| 2026.08.05 | ₩454 | ₩457 | ₩445 | ₩447 | -1.47% | 67.6만 |
|---|
| 2026.08.04 | ₩22,229 | ₩23,434 | ₩22,229 | ₩23,233 | +4.52% | 2.6만 |
|---|
| 2026.08.03 | ₩431 | ₩455 | ₩431 | ₩450 | +4.35% | 141.3만 |
|---|
| 2026.07.31 | ₩446 | ₩455 | ₩429 | ₩433 | -3.00% | 168만 |
|---|
| 2026.07.30 | ₩442 | ₩449 | ₩427 | ₩443 | +0.30% | 176.9만 |
|---|
| 2026.07.29 | ₩21,760 | ₩22,898 | ₩21,626 | ₩21,760 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩453 | ₩453 | ₩435 | ₩442 | -2.37% | 198.8만 |
|---|
| 2026.07.27 | ₩455 | ₩473 | ₩442 | ₩451 | -0.88% | 223.6만 |
|---|
| 2026.07.24 | ₩455 | ₩508 | ₩455 | ₩473 | +3.82% | 366.6만 |
|---|
| 2026.07.23 | ₩455 | ₩469 | ₩442 | ₩449 | -1.47% | 158.3만 |
|---|
| 2026.07.22 | ₩457 | ₩469 | ₩442 | ₩442 | -3.23% | 176.6만 |
|---|
| 2026.07.21 | ₩455 | ₩469 | ₩442 | ₩455 | 0.00% | 139.2만 |
|---|
| 2026.07.20 | ₩467 | ₩486 | ₩442 | ₩442 | -5.44% | 307.2만 |
|---|
| 2026.07.17 | ₩453 | ₩487 | ₩442 | ₩478 | +5.62% | 273.9만 |
|---|
| 2026.07.16 | ₩489 | ₩499 | ₩442 | ₩442 | -9.59% | 316.5만 |
|---|
| 2026.07.15 | ₩470 | ₩518 | ₩469 | ₩498 | +5.98% | 190.6만 |
|---|
| 2026.07.14 | ₩482 | ₩499 | ₩469 | ₩469 | -2.78% | 274.3만 |
|---|
| 2026.07.13 | ₩477 | ₩505 | ₩462 | ₩473 | -0.84% | 257.6만 |
|---|
| 2026.07.10 | ₩516 | ₩522 | ₩475 | ₩475 | -7.79% | 213.5만 |
|---|
| 2026.07.09 | ₩503 | ₩525 | ₩502 | ₩518 | +2.93% | 194.3만 |
|---|
| 2026.07.08 | ₩493 | ₩516 | ₩483 | ₩495 | +0.54% | 171만 |
|---|
| 2026.07.07 | ₩506 | ₩520 | ₩478 | ₩490 | -3.17% | 178만 |
|---|
| 2026.07.06 | ₩478 | ₩529 | ₩478 | ₩506 | +5.88% | 210.5만 |
|---|
| 2026.07.02 | ₩513 | ₩556 | ₩479 | ₩482 | -6.01% | 350.2만 |
|---|
| 2026.07.01 | ₩475 | ₩533 | ₩470 | ₩522 | +9.86% | 321.1만 |
|---|
| 2026.06.30 | ₩459 | ₩513 | ₩435 | ₩486 | +5.83% | 455.1만 |
|---|
| 2026.06.29 | ₩467 | ₩485 | ₩433 | ₩455 | -2.58% | 545.8만 |
|---|
| 2026.06.26 | ₩426 | ₩516 | ₩426 | ₩450 | +5.66% | 2725.7만 |
|---|
| 2026.06.25 | ₩509 | ₩536 | ₩489 | ₩499 | -1.84% | 475.9만 |
|---|
| 2026.06.24 | ₩536 | ₩557 | ₩494 | ₩495 | -7.50% | 494.3만 |
|---|
| 2026.06.23 | ₩537 | ₩549 | ₩502 | ₩509 | -5.24% | 569.8만 |
|---|
| 2026.06.22 | ₩592 | ₩595 | ₩537 | ₩537 | -9.28% | 423.9만 |
|---|
| 2026.06.18 | ₩700 | ₩700 | ₩566 | ₩580 | -17.21% | 1127.9만 |
|---|
| 2026.06.17 | ₩699 | ₩719 | ₩682 | ₩683 | -2.30% | 337.3만 |
|---|
| 2026.06.16 | ₩667 | ₩710 | ₩645 | ₩708 | +6.22% | 445.9만 |
|---|
| 2026.06.15 | ₩683 | ₩710 | ₩656 | ₩657 | -3.73% | 410.1만 |
|---|
| 2026.06.12 | ₩696 | ₩716 | ₩683 | ₩683 | -1.92% | 213.2만 |
|---|
| 2026.06.11 | ₩700 | ₩718 | ₩691 | ₩707 | +0.96% | 199.8만 |
|---|
| 2026.06.10 | ₩683 | ₩703 | ₩678 | ₩694 | +1.57% | 215.8만 |
|---|
| 2026.06.09 | ₩707 | ₩745 | ₩678 | ₩683 | -3.41% | 414만 |
|---|
| 2026.06.08 | ₩699 | ₩736 | ₩683 | ₩703 | +0.57% | 258.9만 |
|---|
| 2026.06.05 | ₩731 | ₩746 | ₩670 | ₩674 | -7.88% | 500.9만 |
|---|
| 2026.06.04 | ₩695 | ₩736 | ₩679 | ₩720 | +3.66% | 307.6만 |
|---|
| 2026.06.03 | ₩692 | ₩727 | ₩670 | ₩670 | -3.29% | 400.5만 |
|---|
| 2026.06.02 | ₩745 | ₩763 | ₩684 | ₩696 | -6.47% | 887.1만 |
|---|
| 2026.06.01 | ₩771 | ₩790 | ₩736 | ₩745 | -3.47% | 561만 |
|---|
| 2026.05.29 | ₩790 | ₩805 | ₩750 | ₩751 | -4.92% | 775.3만 |
|---|
| 2026.05.28 | ₩777 | ₩799 | ₩739 | ₩798 | +2.76% | 1068.2만 |
|---|
| 2026.05.27 | ₩810 | ₩826 | ₩767 | ₩777 | -4.13% | 599.3만 |
|---|
| 2026.05.26 | ₩860 | ₩873 | ₩818 | ₩829 | -3.58% | 424.1만 |
|---|
| 2026.05.22 | ₩807 | ₩856 | ₩805 | ₩849 | +5.14% | 287.4만 |
|---|
| 2026.05.21 | ₩803 | ₩817 | ₩777 | ₩803 | 0.00% | 378.9만 |
|---|
| 2026.05.20 | ₩844 | ₩850 | ₩750 | ₩806 | -4.44% | 612.2만 |
|---|
| 2026.05.19 | ₩873 | ₩884 | ₩815 | ₩822 | -5.83% | 335.1만 |
|---|
| 2026.05.18 | ₩931 | ₩931 | ₩829 | ₩884 | -5.04% | 626.8만 |
|---|
| 2026.05.15 | ₩911 | ₩964 | ₩881 | ₩931 | +2.21% | 527.5만 |
|---|
| 2026.05.14 | ₩965 | ₩1,011 | ₩913 | ₩925 | -4.16% | 555.2만 |
|---|
| 2026.05.13 | ₩976 | ₩1,007 | ₩912 | ₩996 | +2.06% | 382.2만 |
|---|
| 2026.05.12 | ₩937 | ₩1,016 | ₩889 | ₩965 | +3.00% | 701.9만 |
|---|
| 2026.05.11 | ₩924 | ₩955 | ₩878 | ₩935 | +1.16% | 490만 |
|---|
| 2026.05.08 | ₩937 | ₩978 | ₩899 | ₩937 | 0.00% | 453.6만 |
|---|
| 2026.05.07 | ₩978 | ₩1,002 | ₩924 | ₩978 | 0.00% | 547.4만 |
|---|
| 2026.05.06 | ₩1,093 | ₩1,125 | ₩988 | ₩990 | -9.44% | 791.5만 |
|---|
| 2026.05.05 | ₩1,071 | ₩1,152 | ₩1,044 | ₩1,111 | +3.75% | 736.9만 |
|---|
| 2026.05.04 | ₩991 | ₩1,111 | ₩982 | ₩1,095 | +10.54% | 1239만 |
|---|
| 2026.05.01 | ₩931 | ₩991 | ₩889 | ₩982 | +5.47% | 936.9만 |
|---|
| 2026.04.30 | ₩924 | ₩932 | ₩896 | ₩927 | +0.29% | 379만 |
|---|
| 2026.04.29 | ₩874 | ₩957 | ₩853 | ₩927 | +5.97% | 772.4만 |
|---|
| 2026.04.28 | ₩897 | ₩897 | ₩848 | ₩864 | -3.73% | 360.3만 |
|---|
| 2026.04.27 | ₩844 | ₩884 | ₩832 | ₩866 | +2.70% | 648.4만 |
|---|
| 2026.04.24 | ₩838 | ₩911 | ₩815 | ₩842 | +0.48% | 1041.6만 |
|---|
| 2026.04.23 | ₩860 | ₩870 | ₩830 | ₩837 | -2.65% | 450.8만 |
|---|
| 2026.04.22 | ₩830 | ₩901 | ₩830 | ₩870 | +4.84% | 562.6만 |
|---|
| 2026.04.21 | ₩877 | ₩919 | ₩840 | ₩844 | -3.82% | 649.4만 |
|---|
| 2026.04.20 | ₩904 | ₩904 | ₩848 | ₩881 | -2.52% | 613.5만 |
|---|
| 2026.04.17 | ₩936 | ₩957 | ₩886 | ₩909 | -2.86% | 911.4만 |
|---|
| 2026.04.16 | ₩919 | ₩991 | ₩882 | ₩921 | +0.29% | 777.2만 |
|---|
| 2026.04.15 | ₩817 | ₩948 | ₩810 | ₩924 | +13.11% | 1008.4만 |
|---|
| 2026.04.14 | ₩877 | ₩919 | ₩822 | ₩828 | -5.65% | 911.4만 |
|---|
| 2026.04.13 | ₩964 | ₩965 | ₩874 | ₩877 | -9.03% | 775.2만 |
|---|
| 2026.04.10 | ₩903 | ₩951 | ₩885 | ₩940 | +4.15% | 558.3만 |
|---|
| 2026.04.09 | ₩870 | ₩1,038 | ₩844 | ₩895 | +2.77% | 1394.3만 |
|---|
| 2026.04.08 | ₩806 | ₩920 | ₩806 | ₩890 | +10.47% | 1296.4만 |
|---|
| 2026.04.07 | ₩805 | ₩806 | ₩766 | ₩791 | -1.66% | 406.8만 |
|---|
| 2026.04.06 | ₩777 | ₩810 | ₩763 | ₩803 | +3.45% | 630.2만 |
|---|
| 2026.04.02 | ₩763 | ₩830 | ₩755 | ₩763 | 0.00% | 697.6만 |
|---|
| 2026.04.01 | ₩817 | ₩828 | ₩763 | ₩782 | -4.26% | 744.4만 |
|---|
| 2026.03.31 | ₩803 | ₩857 | ₩769 | ₩790 | -1.67% | 1043.1만 |
|---|
| 2026.03.30 | ₩817 | ₩881 | ₩743 | ₩773 | -5.41% | 1125만 |
|---|
| 2026.03.27 | ₩937 | ₩951 | ₩817 | ₩817 | -12.86% | 1287.6만 |
|---|
| 2026.03.26 | ₩937 | ₩1,031 | ₩915 | ₩951 | +1.43% | 1545만 |
|---|
| 2026.03.25 | ₩995 | ₩1,003 | ₩905 | ₩951 | -4.44% | 1539.1만 |
|---|
| 2026.03.24 | ₩1,044 | ₩1,071 | ₩964 | ₩969 | -7.18% | 1206.7만 |
|---|
| 2026.03.23 | ₩1,071 | ₩1,152 | ₩1,004 | ₩1,073 | +0.12% | 1822.9만 |
|---|
| 2026.03.20 | ₩1,192 | ₩1,217 | ₩1,018 | ₩1,044 | -12.36% | 4610만 |
|---|
| 2026.03.19 | ₩1,170 | ₩1,215 | ₩951 | ₩1,190 | +1.72% | 3731.8만 |
|---|
| 2026.03.18 | ₩1,607 | ₩1,620 | ₩1,152 | ₩1,227 | -23.67% | 1억 |
|---|
| 2026.03.17 | ₩1,460 | ₩1,948 | ₩1,460 | ₩1,540 | +5.50% | 7032.5만 |
|---|
| 2026.03.16 | ₩1,446 | ₩1,527 | ₩1,393 | ₩1,460 | +0.93% | 1010만 |
|---|
| 2026.03.13 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,446 | -1.82% | 792.9만 |
|---|
| 2026.03.12 | ₩1,460 | ₩1,540 | ₩1,426 | ₩1,500 | +2.75% | 1198.4만 |
|---|
| 2026.03.11 | ₩1,406 | ₩1,473 | ₩1,393 | ₩1,473 | +4.76% | 963.3만 |
|---|
| 2026.03.10 | ₩1,513 | ₩1,553 | ₩1,393 | ₩1,419 | -6.19% | 1904.1만 |
|---|
| 2026.03.09 | ₩1,540 | ₩1,727 | ₩1,486 | ₩1,527 | -0.87% | 2243.7만 |
|---|
| 2026.03.06 | ₩1,500 | ₩1,527 | ₩1,433 | ₩1,446 | -3.57% | 838만 |
|---|
| 2026.03.05 | ₩1,500 | ₩1,540 | ₩1,460 | ₩1,500 | 0.00% | 760.1만 |
|---|
| 2026.03.04 | ₩1,594 | ₩1,594 | ₩1,460 | ₩1,473 | -7.56% | 1056만 |
|---|
| 2026.03.03 | ₩1,620 | ₩1,673 | ₩1,553 | ₩1,594 | -1.65% | 859.8만 |
|---|
| 2026.03.02 | ₩1,660 | ₩1,714 | ₩1,513 | ₩1,567 | -5.65% | 1075.2만 |
|---|
| 2026.02.27 | ₩1,500 | ₩1,553 | ₩1,453 | ₩1,460 | -2.68% | 834.1만 |
|---|
| 2026.02.26 | ₩1,486 | ₩1,567 | ₩1,460 | ₩1,527 | +2.70% | 504.9만 |
|---|
| 2026.02.25 | ₩1,553 | ₩1,567 | ₩1,473 | ₩1,473 | -5.17% | 642.8만 |
|---|
| 2026.02.24 | ₩1,607 | ₩1,620 | ₩1,533 | ₩1,540 | -4.17% | 521만 |
|---|
| 2026.02.23 | ₩1,647 | ₩1,660 | ₩1,594 | ₩1,620 | -1.63% | 305.3만 |
|---|
| 2026.02.20 | ₩1,768 | ₩1,781 | ₩1,607 | ₩1,634 | -7.58% | 572.4만 |
|---|
| 2026.02.19 | ₩1,687 | ₩1,861 | ₩1,674 | ₩1,794 | +6.35% | 734만 |
|---|
| 2026.02.18 | ₩1,687 | ₩1,781 | ₩1,660 | ₩1,687 | 0.00% | 451.1만 |
|---|
| 2026.02.17 | ₩1,660 | ₩1,741 | ₩1,600 | ₩1,714 | +3.23% | 506.8만 |
|---|
| 2026.02.13 | ₩1,620 | ₩1,674 | ₩1,587 | ₩1,634 | +0.83% | 404.1만 |
|---|
| 2026.02.12 | ₩1,620 | ₩1,647 | ₩1,567 | ₩1,607 | -0.83% | 393.8만 |
|---|
| 2026.02.11 | ₩1,634 | ₩1,687 | ₩1,594 | ₩1,620 | -0.82% | 564.4만 |
|---|
| 2026.02.10 | ₩1,674 | ₩1,701 | ₩1,647 | ₩1,660 | -0.80% | 478.2만 |
|---|
| 2026.02.09 | ₩1,727 | ₩1,747 | ₩1,660 | ₩1,687 | -2.33% | 609만 |
|---|
| 2026.02.06 | ₩1,674 | ₩1,794 | ₩1,647 | ₩1,687 | +0.80% | 576만 |
|---|
| 2026.02.05 | ₩1,808 | ₩1,821 | ₩1,607 | ₩1,660 | -8.15% | 895.6만 |
|---|
| 2026.02.04 | ₩1,835 | ₩1,901 | ₩1,714 | ₩1,781 | -2.92% | 501.2만 |
|---|
| 2026.02.03 | ₩1,754 | ₩1,968 | ₩1,741 | ₩1,835 | +4.58% | 829.4만 |
|---|
| 2026.02.02 | ₩1,781 | ₩1,801 | ₩1,674 | ₩1,754 | -1.50% | 509.7만 |
|---|
| 2026.01.30 | ₩1,768 | ₩1,821 | ₩1,727 | ₩1,781 | +0.76% | 936.6만 |
|---|
| 2026.01.29 | ₩1,808 | ₩1,968 | ₩1,781 | ₩1,794 | -0.74% | 1652.6만 |
|---|
| 2026.01.28 | ₩1,861 | ₩1,942 | ₩1,754 | ₩1,821 | -2.16% | 1121.6만 |
|---|
| 2026.01.27 | ₩2,129 | ₩2,129 | ₩1,828 | ₩1,861 | -12.58% | 2512.5만 |
|---|
| 2026.01.26 | ₩2,451 | ₩2,471 | ₩2,089 | ₩2,303 | -6.01% | 2073.2만 |
|---|
| 2026.01.23 | ₩2,424 | ₩2,651 | ₩2,276 | ₩2,330 | -3.87% | 3811.9만 |
|---|
| 2026.01.22 | ₩2,116 | ₩2,424 | ₩2,076 | ₩2,276 | +7.59% | 1856만 |
|---|
| 2026.01.21 | ₩1,788 | ₩2,169 | ₩1,781 | ₩2,076 | +16.10% | 1601.3만 |
|---|
| 2026.01.20 | ₩1,835 | ₩1,888 | ₩1,778 | ₩1,808 | -1.46% | 975.4만 |
|---|
| 2026.01.16 | ₩1,875 | ₩1,982 | ₩1,848 | ₩1,901 | +1.43% | 883.7만 |
|---|
| 2026.01.15 | ₩1,701 | ₩1,888 | ₩1,701 | ₩1,875 | +10.24% | 924.2만 |
|---|
| 2026.01.14 | ₩1,674 | ₩1,734 | ₩1,620 | ₩1,727 | +3.20% | 651.5만 |
|---|
| 2026.01.13 | ₩1,674 | ₩1,754 | ₩1,634 | ₩1,687 | +0.80% | 496.3만 |
|---|
| 2026.01.12 | ₩1,553 | ₩1,781 | ₩1,513 | ₩1,687 | +8.62% | 1013.1만 |
|---|
| 2026.01.09 | ₩1,687 | ₩1,701 | ₩1,553 | ₩1,580 | -6.35% | 956.2만 |
|---|
| 2026.01.08 | ₩1,634 | ₩1,714 | ₩1,567 | ₩1,687 | +3.28% | 842.4만 |
|---|
| 2026.01.07 | ₩1,660 | ₩1,727 | ₩1,567 | ₩1,634 | -1.61% | 874.6만 |
|---|
| 2026.01.06 | ₩1,446 | ₩1,741 | ₩1,393 | ₩1,701 | +17.59% | 1777.8만 |
|---|
| 2026.01.05 | ₩1,520 | ₩1,540 | ₩1,446 | ₩1,460 | -3.96% | 991.2만 |
|---|
| 2026.01.02 | ₩1,527 | ₩1,527 | ₩1,486 | ₩1,486 | -2.63% | 500.1만 |
|---|
| 2025.12.31 | ₩1,486 | ₩1,527 | ₩1,473 | ₩1,527 | +2.70% | 603.7만 |
|---|
| 2025.12.30 | ₩1,527 | ₩1,540 | ₩1,473 | ₩1,473 | -3.51% | 909.1만 |
|---|
| 2025.12.29 | ₩1,540 | ₩1,567 | ₩1,500 | ₩1,553 | +0.87% | 710.5만 |
|---|
| 2025.12.26 | ₩1,553 | ₩1,660 | ₩1,527 | ₩1,567 | +0.86% | 868만 |
|---|
| 2025.12.24 | ₩1,553 | ₩1,594 | ₩1,513 | ₩1,540 | -0.86% | 353.1만 |
|---|
| 2025.12.23 | ₩1,540 | ₩1,580 | ₩1,486 | ₩1,567 | +1.74% | 567.1만 |
|---|
| 2025.12.22 | ₩1,607 | ₩1,634 | ₩1,513 | ₩1,567 | -2.50% | 813.5만 |
|---|
| 2025.12.19 | ₩1,594 | ₩1,634 | ₩1,553 | ₩1,620 | +1.68% | 1790.4만 |
|---|
| 2025.12.18 | ₩1,714 | ₩1,714 | ₩1,567 | ₩1,594 | -7.03% | 837.1만 |
|---|
| 2025.12.17 | ₩1,647 | ₩1,875 | ₩1,622 | ₩1,741 | +5.69% | 1674만 |
|---|
| 2025.12.16 | ₩1,594 | ₩1,607 | ₩1,452 | ₩1,567 | -1.68% | 1383.7만 |
|---|
| 2025.12.15 | ₩1,727 | ₩1,734 | ₩1,580 | ₩1,594 | -7.75% | 894만 |
|---|
| 2025.12.12 | ₩1,781 | ₩1,861 | ₩1,687 | ₩1,687 | -5.26% | 666.9만 |
|---|
| 2025.12.11 | ₩1,808 | ₩1,821 | ₩1,727 | ₩1,741 | -3.70% | 591.5만 |
|---|
| 2025.12.10 | ₩1,848 | ₩1,861 | ₩1,741 | ₩1,821 | -1.45% | 673.4만 |
|---|
| 2025.12.09 | ₩1,901 | ₩1,915 | ₩1,821 | ₩1,861 | -2.11% | 601.5만 |
|---|
| 2025.12.08 | ₩2,009 | ₩2,049 | ₩1,861 | ₩1,888 | -6.00% | 1694.8만 |
|---|
| 2025.12.05 | ₩2,035 | ₩2,276 | ₩1,955 | ₩2,102 | +3.29% | 4089.4만 |
|---|
| 2025.12.04 | ₩1,808 | ₩2,022 | ₩1,701 | ₩1,875 | +3.70% | 2498.9만 |
|---|
| 2025.12.03 | ₩1,660 | ₩1,861 | ₩1,634 | ₩1,848 | +11.29% | 1064.2만 |
|---|
| 2025.12.02 | ₩1,721 | ₩1,727 | ₩1,620 | ₩1,660 | -3.50% | 1073.2만 |
|---|
| 2025.12.01 | ₩2,009 | ₩2,009 | ₩1,701 | ₩1,754 | -12.67% | 4902만 |
|---|
| 2025.11.28 | ₩1,580 | ₩1,647 | ₩1,527 | ₩1,634 | +3.39% | 618.3만 |
|---|
| 2025.11.26 | ₩1,500 | ₩1,634 | ₩1,419 | ₩1,634 | +8.93% | 1050.3만 |
|---|
| 2025.11.25 | ₩1,594 | ₩1,594 | ₩1,446 | ₩1,500 | -5.88% | 1230.8만 |
|---|
| 2025.11.24 | ₩1,567 | ₩1,701 | ₩1,473 | ₩1,620 | +3.42% | 1764.6만 |
|---|
| 2025.11.21 | ₩1,861 | ₩1,861 | ₩1,419 | ₩1,620 | -12.95% | 3727.5만 |
|---|
| 2025.11.20 | ₩1,660 | ₩2,143 | ₩1,634 | ₩1,955 | +17.74% | 4492.1만 |
|---|
| 2025.11.19 | ₩1,500 | ₩1,667 | ₩1,460 | ₩1,553 | +3.57% | 721.4만 |
|---|
| 2025.11.18 | ₩1,419 | ₩1,533 | ₩1,366 | ₩1,513 | +6.60% | 846.2만 |
|---|
| 2025.11.17 | ₩1,393 | ₩1,473 | ₩1,308 | ₩1,473 | +5.77% | 1070.6만 |
|---|
| 2025.11.14 | ₩1,433 | ₩1,513 | ₩1,393 | ₩1,406 | -1.87% | 820.6만 |
|---|
| 2025.11.13 | ₩1,473 | ₩1,620 | ₩1,426 | ₩1,473 | 0.00% | 1616.3만 |
|---|
| 2025.11.12 | ₩1,594 | ₩1,607 | ₩1,480 | ₩1,553 | -2.52% | 1153.8만 |
|---|
| 2025.11.11 | ₩1,620 | ₩1,687 | ₩1,500 | ₩1,594 | -1.65% | 1219.5만 |
|---|
| 2025.11.10 | ₩1,828 | ₩1,901 | ₩1,634 | ₩1,660 | -9.16% | 1103.6만 |
|---|
| 2025.11.07 | ₩1,861 | ₩1,875 | ₩1,727 | ₩1,794 | -3.60% | 1015.2만 |
|---|
| 2025.11.06 | ₩2,055 | ₩2,163 | ₩1,861 | ₩1,875 | -8.79% | 2194.1만 |
|---|
| 2025.11.05 | ₩1,835 | ₩2,384 | ₩1,835 | ₩1,995 | +8.76% | 5276.5만 |
|---|
| 2025.11.04 | ₩2,069 | ₩2,263 | ₩1,727 | ₩1,808 | -12.62% | 8260.7만 |
|---|
| 2025.11.03 | ₩1,754 | ₩1,788 | ₩1,567 | ₩1,580 | -9.92% | 1898.8만 |
|---|
| 2025.10.31 | ₩1,647 | ₩1,781 | ₩1,627 | ₩1,727 | +4.88% | 900.6만 |
|---|
| 2025.10.30 | ₩1,754 | ₩1,768 | ₩1,647 | ₩1,647 | -6.11% | 1525.8만 |
|---|
| 2025.10.29 | ₩2,009 | ₩2,049 | ₩1,754 | ₩1,768 | -12.00% | 1459.5만 |
|---|
| 2025.10.28 | ₩2,089 | ₩2,143 | ₩2,022 | ₩2,049 | -1.92% | 818.2만 |
|---|
| 2025.10.27 | ₩2,337 | ₩2,343 | ₩2,089 | ₩2,102 | -10.03% | 963.2만 |
|---|
| 2025.10.24 | ₩2,397 | ₩2,464 | ₩2,263 | ₩2,303 | -3.91% | 982.9만 |
|---|
| 2025.10.23 | ₩2,410 | ₩2,424 | ₩2,343 | ₩2,370 | -1.67% | 488.6만 |
|---|
| 2025.10.22 | ₩2,531 | ₩2,531 | ₩2,250 | ₩2,384 | -5.82% | 991.3만 |
|---|
| 2025.10.21 | ₩2,625 | ₩2,651 | ₩2,464 | ₩2,531 | -3.57% | 787.6만 |
|---|
| 2025.10.20 | ₩2,651 | ₩2,785 | ₩2,571 | ₩2,638 | -0.51% | 1149.9만 |
|---|
| 2025.10.17 | ₩2,357 | ₩2,584 | ₩2,303 | ₩2,571 | +9.09% | 999.9만 |
|---|
| 2025.10.16 | ₩2,531 | ₩2,745 | ₩2,357 | ₩2,424 | -4.23% | 1232.7만 |
|---|
| 2025.10.15 | ₩2,785 | ₩2,785 | ₩2,504 | ₩2,544 | -8.65% | 1137.2만 |
|---|
| 2025.10.14 | ₩2,477 | ₩2,745 | ₩2,437 | ₩2,692 | +8.65% | 988.5만 |
|---|
| 2025.10.13 | ₩2,558 | ₩2,651 | ₩2,464 | ₩2,544 | -0.52% | 918.2만 |
|---|
| 2025.10.10 | ₩2,799 | ₩2,919 | ₩2,491 | ₩2,504 | -10.53% | 2057.2만 |
|---|