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 | ₩5,661 | ₩6,198 | ₩5,608 | ₩5,836 | +3.08% | 29.1만 |
| 2026.10.08 | ₩6,694 | ₩6,694 | ₩5,668 | ₩5,795 | -13.43% | 59.9만 |
| 2026.10.07 | ₩7,285 | ₩7,338 | ₩6,600 | ₩6,647 | -8.75% | 49.3만 |
| 2026.10.06 | ₩7,915 | ₩8,170 | ₩7,311 | ₩7,392 | -6.61% | 63.7만 |
| 2026.10.05 | ₩7,875 | ₩8,089 | ₩7,305 | ₩7,875 | 0.00% | 98.8만 |
| 2026.10.02 | ₩7,875 | ₩9,565 | ₩7,875 | ₩8,814 | +11.93% | 76.2만 |
| 2026.10.01 | ₩8,277 | ₩8,409 | ₩7,848 | ₩7,928 | -4.21% | 25.8만 |
| 2026.09.30 | ₩8,089 | ₩8,841 | ₩7,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,411 |
| +3.98% |
| 37만 |
| 2026.09.29 | ₩8,613 | ₩8,653 | ₩7,687 | ₩8,157 | -5.30% | 42.5만 |
|---|
| 2026.09.28 | ₩9,042 | ₩9,082 | ₩8,183 | ₩8,693 | -3.86% | 32.2만 |
|---|
| 2026.09.25 | ₩8,157 | ₩9,176 | ₩8,157 | ₩9,149 | +12.17% | 55.4만 |
|---|
| 2026.09.24 | ₩8,385 | ₩8,868 | ₩7,794 | ₩8,183 | -2.40% | 96.5만 |
|---|
| 2026.09.23 | ₩11,027 | ₩11,068 | ₩8,492 | ₩8,586 | -22.14% | 138.6만 |
|---|
| 2026.09.22 | ₩14,328 | ₩14,328 | ₩10,142 | ₩10,933 | -23.69% | 274만 |
|---|
| 2026.09.21 | ₩16,179 | ₩16,306 | ₩14,489 | ₩14,515 | -10.28% | 64.5만 |
|---|
| 2026.09.18 | ₩16,407 | ₩17,087 | ₩16,169 | ₩16,393 | -0.08% | 38.8만 |
|---|
| 2026.09.17 | ₩16,944 | ₩17,473 | ₩16,212 | ₩16,648 | -1.74% | 46.2만 |
|---|
| 2026.09.16 | ₩17,172 | ₩18,097 | ₩16,286 | ₩16,783 | -2.27% | 48.9만 |
|---|
| 2026.09.15 | ₩18,366 | ₩19,399 | ₩17,078 | ₩17,131 | -6.72% | 51.1만 |
|---|
| 2026.09.14 | ₩22,457 | ₩22,672 | ₩16,905 | ₩18,620 | -17.08% | 76.3만 |
|---|
| 2026.09.11 | ₩443 | ₩443 | ₩443 | ₩443 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩349 | ₩369 | ₩302 | ₩366 | +5.00% | 540만 |
|---|
| 2026.09.08 | ₩376 | ₩377 | ₩345 | ₩346 | -7.86% | 230.7만 |
|---|
| 2026.09.04 | ₩378 | ₩386 | ₩366 | ₩368 | -2.84% | 132.9만 |
|---|
| 2026.09.03 | ₩382 | ₩386 | ₩370 | ₩374 | -2.11% | 151.2만 |
|---|
| 2026.09.02 | ₩389 | ₩394 | ₩365 | ₩370 | -4.83% | 139.5만 |
|---|
| 2026.09.01 | ₩394 | ₩402 | ₩378 | ₩385 | -2.38% | 123.7만 |
|---|
| 2026.08.31 | ₩389 | ₩402 | ₩382 | ₩389 | 0.00% | 204.9만 |
|---|
| 2026.08.28 | ₩405 | ₩416 | ₩380 | ₩393 | -2.98% | 140.2만 |
|---|
| 2026.08.27 | ₩382 | ₩415 | ₩376 | ₩409 | +7.02% | 275.8만 |
|---|
| 2026.08.26 | ₩378 | ₩396 | ₩370 | ₩388 | +2.48% | 196.7만 |
|---|
| 2026.08.25 | ₩370 | ₩386 | ₩362 | ₩385 | +3.99% | 147.1만 |
|---|
| 2026.08.24 | ₩362 | ₩381 | ₩335 | ₩369 | +1.85% | 548.5만 |
|---|
| 2026.08.21 | ₩402 | ₩409 | ₩369 | ₩369 | -8.33% | 257.8만 |
|---|
| 2026.08.20 | ₩401 | ₩402 | ₩388 | ₩402 | +0.33% | 104.7만 |
|---|
| 2026.08.19 | ₩400 | ₩401 | ₩380 | ₩398 | -0.34% | 178.5만 |
|---|
| 2026.08.18 | ₩389 | ₩402 | ₩376 | ₩394 | +1.38% | 308.6만 |
|---|
| 2026.08.17 | ₩449 | ₩449 | ₩408 | ₩409 | -8.96% | 283.1만 |
|---|
| 2026.08.14 | ₩436 | ₩443 | ₩429 | ₩435 | -0.31% | 115.2만 |
|---|
| 2026.08.13 | ₩443 | ₩453 | ₩436 | ₩437 | -1.21% | 97.8만 |
|---|
| 2026.08.12 | ₩443 | ₩456 | ₩432 | ₩441 | -0.30% | 104.5만 |
|---|
| 2026.08.11 | ₩23,343 | ₩23,477 | ₩21,464 | ₩22,068 | -5.46% | 3.8만 |
|---|
| 2026.08.10 | ₩475 | ₩482 | ₩456 | ₩459 | -3.39% | 127.6만 |
|---|
| 2026.08.07 | ₩23,477 | ₩24,282 | ₩22,739 | ₩23,745 | +1.14% | 3.4만 |
|---|
| 2026.08.06 | ₩445 | ₩463 | ₩443 | ₩460 | +3.31% | 101.5만 |
|---|
| 2026.08.05 | ₩455 | ₩457 | ₩445 | ₩448 | -1.47% | 67.6만 |
|---|
| 2026.08.04 | ₩22,269 | ₩23,477 | ₩22,269 | ₩23,276 | +4.52% | 2.6만 |
|---|
| 2026.08.03 | ₩432 | ₩456 | ₩432 | ₩451 | +4.35% | 141.3만 |
|---|
| 2026.07.31 | ₩447 | ₩456 | ₩429 | ₩433 | -3.00% | 168만 |
|---|
| 2026.07.30 | ₩443 | ₩449 | ₩428 | ₩444 | +0.30% | 176.9만 |
|---|
| 2026.07.29 | ₩21,800 | ₩22,940 | ₩21,666 | ₩21,800 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩453 | ₩453 | ₩436 | ₩443 | -2.37% | 198.8만 |
|---|
| 2026.07.27 | ₩456 | ₩474 | ₩443 | ₩452 | -0.88% | 223.6만 |
|---|
| 2026.07.24 | ₩456 | ₩508 | ₩456 | ₩474 | +3.82% | 366.6만 |
|---|
| 2026.07.23 | ₩456 | ₩470 | ₩443 | ₩449 | -1.47% | 158.3만 |
|---|
| 2026.07.22 | ₩457 | ₩470 | ₩443 | ₩443 | -3.23% | 176.6만 |
|---|
| 2026.07.21 | ₩456 | ₩470 | ₩443 | ₩456 | 0.00% | 139.2만 |
|---|
| 2026.07.20 | ₩468 | ₩487 | ₩443 | ₩443 | -5.44% | 307.2만 |
|---|
| 2026.07.17 | ₩453 | ₩488 | ₩443 | ₩479 | +5.62% | 273.9만 |
|---|
| 2026.07.16 | ₩490 | ₩500 | ₩443 | ₩443 | -9.59% | 316.5만 |
|---|
| 2026.07.15 | ₩471 | ₩519 | ₩470 | ₩499 | +5.98% | 190.6만 |
|---|
| 2026.07.14 | ₩483 | ₩500 | ₩470 | ₩470 | -2.78% | 274.3만 |
|---|
| 2026.07.13 | ₩478 | ₩506 | ₩463 | ₩474 | -0.84% | 257.6만 |
|---|
| 2026.07.10 | ₩516 | ₩523 | ₩476 | ₩476 | -7.79% | 213.5만 |
|---|
| 2026.07.09 | ₩504 | ₩526 | ₩503 | ₩519 | +2.93% | 194.3만 |
|---|
| 2026.07.08 | ₩494 | ₩516 | ₩484 | ₩496 | +0.54% | 171만 |
|---|
| 2026.07.07 | ₩507 | ₩521 | ₩479 | ₩491 | -3.17% | 178만 |
|---|
| 2026.07.06 | ₩479 | ₩530 | ₩479 | ₩507 | +5.88% | 210.5만 |
|---|
| 2026.07.02 | ₩514 | ₩557 | ₩480 | ₩483 | -6.01% | 350.2만 |
|---|
| 2026.07.01 | ₩476 | ₩534 | ₩471 | ₩523 | +9.86% | 321.1만 |
|---|
| 2026.06.30 | ₩460 | ₩514 | ₩436 | ₩487 | +5.83% | 455.1만 |
|---|
| 2026.06.29 | ₩468 | ₩486 | ₩433 | ₩456 | -2.58% | 545.8만 |
|---|
| 2026.06.26 | ₩427 | ₩516 | ₩427 | ₩451 | +5.66% | 2725.7만 |
|---|
| 2026.06.25 | ₩510 | ₩537 | ₩490 | ₩500 | -1.84% | 475.9만 |
|---|
| 2026.06.24 | ₩537 | ₩558 | ₩495 | ₩496 | -7.50% | 494.3만 |
|---|
| 2026.06.23 | ₩538 | ₩550 | ₩503 | ₩510 | -5.24% | 569.8만 |
|---|
| 2026.06.22 | ₩593 | ₩596 | ₩538 | ₩538 | -9.28% | 423.9만 |
|---|
| 2026.06.18 | ₩702 | ₩702 | ₩567 | ₩581 | -17.21% | 1127.9만 |
|---|
| 2026.06.17 | ₩700 | ₩720 | ₩683 | ₩684 | -2.30% | 337.3만 |
|---|
| 2026.06.16 | ₩668 | ₩711 | ₩647 | ₩710 | +6.22% | 445.9만 |
|---|
| 2026.06.15 | ₩684 | ₩711 | ₩657 | ₩659 | -3.73% | 410.1만 |
|---|
| 2026.06.12 | ₩698 | ₩718 | ₩684 | ₩684 | -1.92% | 213.2만 |
|---|
| 2026.06.11 | ₩702 | ₩719 | ₩692 | ₩708 | +0.96% | 199.8만 |
|---|
| 2026.06.10 | ₩684 | ₩704 | ₩679 | ₩695 | +1.57% | 215.8만 |
|---|
| 2026.06.09 | ₩708 | ₩746 | ₩679 | ₩684 | -3.41% | 414만 |
|---|
| 2026.06.08 | ₩700 | ₩738 | ₩684 | ₩704 | +0.57% | 258.9만 |
|---|
| 2026.06.05 | ₩732 | ₩747 | ₩671 | ₩675 | -7.88% | 500.9만 |
|---|
| 2026.06.04 | ₩696 | ₩738 | ₩680 | ₩722 | +3.66% | 307.6만 |
|---|
| 2026.06.03 | ₩694 | ₩728 | ₩671 | ₩671 | -3.29% | 400.5만 |
|---|
| 2026.06.02 | ₩746 | ₩765 | ₩686 | ₩698 | -6.47% | 887.1만 |
|---|
| 2026.06.01 | ₩773 | ₩792 | ₩738 | ₩746 | -3.47% | 561만 |
|---|
| 2026.05.29 | ₩792 | ₩806 | ₩751 | ₩753 | -4.92% | 775.3만 |
|---|
| 2026.05.28 | ₩778 | ₩801 | ₩741 | ₩800 | +2.76% | 1068.2만 |
|---|
| 2026.05.27 | ₩812 | ₩828 | ₩769 | ₩778 | -4.13% | 599.3만 |
|---|
| 2026.05.26 | ₩861 | ₩875 | ₩820 | ₩830 | -3.58% | 424.1만 |
|---|
| 2026.05.22 | ₩809 | ₩857 | ₩806 | ₩851 | +5.14% | 287.4만 |
|---|
| 2026.05.21 | ₩805 | ₩818 | ₩778 | ₩805 | 0.00% | 378.9만 |
|---|
| 2026.05.20 | ₩845 | ₩852 | ₩751 | ₩808 | -4.44% | 612.2만 |
|---|
| 2026.05.19 | ₩875 | ₩885 | ₩817 | ₩824 | -5.83% | 335.1만 |
|---|
| 2026.05.18 | ₩932 | ₩932 | ₩830 | ₩885 | -5.04% | 626.8만 |
|---|
| 2026.05.15 | ₩912 | ₩966 | ₩883 | ₩932 | +2.21% | 527.5만 |
|---|
| 2026.05.14 | ₩967 | ₩1,013 | ₩915 | ₩927 | -4.16% | 555.2만 |
|---|
| 2026.05.13 | ₩978 | ₩1,009 | ₩914 | ₩998 | +2.06% | 382.2만 |
|---|
| 2026.05.12 | ₩939 | ₩1,018 | ₩891 | ₩967 | +3.00% | 701.9만 |
|---|
| 2026.05.11 | ₩926 | ₩957 | ₩880 | ₩936 | +1.16% | 490만 |
|---|
| 2026.05.08 | ₩939 | ₩979 | ₩900 | ₩939 | 0.00% | 453.6만 |
|---|
| 2026.05.07 | ₩979 | ₩1,003 | ₩926 | ₩979 | 0.00% | 547.4만 |
|---|
| 2026.05.06 | ₩1,095 | ₩1,127 | ₩990 | ₩991 | -9.44% | 791.5만 |
|---|
| 2026.05.05 | ₩1,073 | ₩1,154 | ₩1,046 | ₩1,113 | +3.75% | 736.9만 |
|---|
| 2026.05.04 | ₩993 | ₩1,113 | ₩983 | ₩1,097 | +10.54% | 1239만 |
|---|
| 2026.05.01 | ₩932 | ₩993 | ₩891 | ₩983 | +5.47% | 936.9만 |
|---|
| 2026.04.30 | ₩926 | ₩934 | ₩897 | ₩928 | +0.29% | 379만 |
|---|
| 2026.04.29 | ₩876 | ₩959 | ₩855 | ₩928 | +5.97% | 772.4만 |
|---|
| 2026.04.28 | ₩899 | ₩899 | ₩849 | ₩865 | -3.73% | 360.3만 |
|---|
| 2026.04.27 | ₩845 | ₩885 | ₩833 | ₩868 | +2.70% | 648.4만 |
|---|
| 2026.04.24 | ₩840 | ₩912 | ₩817 | ₩844 | +0.48% | 1041.6만 |
|---|
| 2026.04.23 | ₩861 | ₩872 | ₩832 | ₩838 | -2.65% | 450.8만 |
|---|
| 2026.04.22 | ₩832 | ₩903 | ₩832 | ₩872 | +4.84% | 562.6만 |
|---|
| 2026.04.21 | ₩879 | ₩920 | ₩841 | ₩845 | -3.82% | 649.4만 |
|---|
| 2026.04.20 | ₩906 | ₩906 | ₩849 | ₩883 | -2.52% | 613.5만 |
|---|
| 2026.04.17 | ₩938 | ₩959 | ₩888 | ₩911 | -2.86% | 911.4만 |
|---|
| 2026.04.16 | ₩920 | ₩993 | ₩884 | ₩923 | +0.29% | 777.2만 |
|---|
| 2026.04.15 | ₩818 | ₩950 | ₩812 | ₩926 | +13.11% | 1008.4만 |
|---|
| 2026.04.14 | ₩879 | ₩920 | ₩824 | ₩829 | -5.65% | 911.4만 |
|---|
| 2026.04.13 | ₩966 | ₩967 | ₩876 | ₩879 | -9.03% | 775.2만 |
|---|
| 2026.04.10 | ₩904 | ₩952 | ₩887 | ₩942 | +4.15% | 558.3만 |
|---|
| 2026.04.09 | ₩872 | ₩1,040 | ₩845 | ₩896 | +2.77% | 1394.3만 |
|---|
| 2026.04.08 | ₩808 | ₩922 | ₩808 | ₩892 | +10.47% | 1296.4만 |
|---|
| 2026.04.07 | ₩806 | ₩808 | ₩767 | ₩793 | -1.66% | 406.8만 |
|---|
| 2026.04.06 | ₩778 | ₩812 | ₩765 | ₩805 | +3.45% | 630.2만 |
|---|
| 2026.04.02 | ₩765 | ₩832 | ₩757 | ₩765 | 0.00% | 697.6만 |
|---|
| 2026.04.01 | ₩818 | ₩829 | ₩765 | ₩783 | -4.26% | 744.4만 |
|---|
| 2026.03.31 | ₩805 | ₩859 | ₩770 | ₩792 | -1.67% | 1043.1만 |
|---|
| 2026.03.30 | ₩818 | ₩883 | ₩745 | ₩774 | -5.41% | 1125만 |
|---|
| 2026.03.27 | ₩939 | ₩952 | ₩818 | ₩818 | -12.86% | 1287.6만 |
|---|
| 2026.03.26 | ₩939 | ₩1,033 | ₩916 | ₩952 | +1.43% | 1545만 |
|---|
| 2026.03.25 | ₩997 | ₩1,005 | ₩907 | ₩952 | -4.44% | 1539.1만 |
|---|
| 2026.03.24 | ₩1,046 | ₩1,073 | ₩966 | ₩971 | -7.18% | 1206.7만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,154 | ₩1,006 | ₩1,075 | +0.12% | 1822.9만 |
|---|
| 2026.03.20 | ₩1,194 | ₩1,219 | ₩1,020 | ₩1,046 | -12.36% | 4610만 |
|---|
| 2026.03.19 | ₩1,172 | ₩1,217 | ₩952 | ₩1,193 | +1.72% | 3731.8만 |
|---|
| 2026.03.18 | ₩1,610 | ₩1,623 | ₩1,154 | ₩1,229 | -23.67% | 1억 |
|---|
| 2026.03.17 | ₩1,462 | ₩1,952 | ₩1,462 | ₩1,543 | +5.50% | 7032.5만 |
|---|
| 2026.03.16 | ₩1,449 | ₩1,529 | ₩1,395 | ₩1,462 | +0.93% | 1010만 |
|---|
| 2026.03.13 | ₩1,476 | ₩1,489 | ₩1,435 | ₩1,449 | -1.82% | 792.9만 |
|---|
| 2026.03.12 | ₩1,462 | ₩1,543 | ₩1,429 | ₩1,503 | +2.75% | 1198.4만 |
|---|
| 2026.03.11 | ₩1,409 | ₩1,476 | ₩1,395 | ₩1,476 | +4.76% | 963.3만 |
|---|
| 2026.03.10 | ₩1,516 | ₩1,556 | ₩1,395 | ₩1,422 | -6.19% | 1904.1만 |
|---|
| 2026.03.09 | ₩1,543 | ₩1,731 | ₩1,489 | ₩1,529 | -0.87% | 2243.7만 |
|---|
| 2026.03.06 | ₩1,503 | ₩1,529 | ₩1,435 | ₩1,449 | -3.57% | 838만 |
|---|
| 2026.03.05 | ₩1,503 | ₩1,543 | ₩1,462 | ₩1,503 | 0.00% | 760.1만 |
|---|
| 2026.03.04 | ₩1,596 | ₩1,596 | ₩1,462 | ₩1,476 | -7.56% | 1056만 |
|---|
| 2026.03.03 | ₩1,623 | ₩1,676 | ₩1,556 | ₩1,596 | -1.65% | 859.8만 |
|---|
| 2026.03.02 | ₩1,663 | ₩1,717 | ₩1,516 | ₩1,570 | -5.65% | 1075.2만 |
|---|
| 2026.02.27 | ₩1,503 | ₩1,556 | ₩1,456 | ₩1,462 | -2.68% | 834.1만 |
|---|
| 2026.02.26 | ₩1,489 | ₩1,570 | ₩1,462 | ₩1,529 | +2.70% | 504.9만 |
|---|
| 2026.02.25 | ₩1,556 | ₩1,570 | ₩1,476 | ₩1,476 | -5.17% | 642.8만 |
|---|
| 2026.02.24 | ₩1,610 | ₩1,623 | ₩1,536 | ₩1,543 | -4.17% | 521만 |
|---|
| 2026.02.23 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,623 | -1.63% | 305.3만 |
|---|
| 2026.02.20 | ₩1,771 | ₩1,784 | ₩1,610 | ₩1,637 | -7.58% | 572.4만 |
|---|
| 2026.02.19 | ₩1,690 | ₩1,865 | ₩1,677 | ₩1,798 | +6.35% | 734만 |
|---|
| 2026.02.18 | ₩1,690 | ₩1,784 | ₩1,663 | ₩1,690 | 0.00% | 451.1만 |
|---|
| 2026.02.17 | ₩1,663 | ₩1,744 | ₩1,603 | ₩1,717 | +3.23% | 506.8만 |
|---|
| 2026.02.13 | ₩1,623 | ₩1,677 | ₩1,590 | ₩1,637 | +0.83% | 404.1만 |
|---|
| 2026.02.12 | ₩1,623 | ₩1,650 | ₩1,570 | ₩1,610 | -0.83% | 393.8만 |
|---|
| 2026.02.11 | ₩1,637 | ₩1,690 | ₩1,596 | ₩1,623 | -0.82% | 564.4만 |
|---|
| 2026.02.10 | ₩1,677 | ₩1,704 | ₩1,650 | ₩1,663 | -0.80% | 478.2만 |
|---|
| 2026.02.09 | ₩1,731 | ₩1,751 | ₩1,663 | ₩1,690 | -2.33% | 609만 |
|---|
| 2026.02.06 | ₩1,677 | ₩1,798 | ₩1,650 | ₩1,690 | +0.80% | 576만 |
|---|
| 2026.02.05 | ₩1,811 | ₩1,824 | ₩1,610 | ₩1,663 | -8.15% | 895.6만 |
|---|
| 2026.02.04 | ₩1,838 | ₩1,905 | ₩1,717 | ₩1,784 | -2.92% | 501.2만 |
|---|
| 2026.02.03 | ₩1,757 | ₩1,972 | ₩1,744 | ₩1,838 | +4.58% | 829.4만 |
|---|
| 2026.02.02 | ₩1,784 | ₩1,804 | ₩1,677 | ₩1,757 | -1.50% | 509.7만 |
|---|
| 2026.01.30 | ₩1,771 | ₩1,824 | ₩1,731 | ₩1,784 | +0.76% | 936.6만 |
|---|
| 2026.01.29 | ₩1,811 | ₩1,972 | ₩1,784 | ₩1,798 | -0.74% | 1652.6만 |
|---|
| 2026.01.28 | ₩1,865 | ₩1,945 | ₩1,757 | ₩1,824 | -2.16% | 1121.6만 |
|---|
| 2026.01.27 | ₩2,133 | ₩2,133 | ₩1,831 | ₩1,865 | -12.58% | 2512.5만 |
|---|
| 2026.01.26 | ₩2,455 | ₩2,475 | ₩2,093 | ₩2,307 | -6.01% | 2073.2만 |
|---|
| 2026.01.23 | ₩2,428 | ₩2,656 | ₩2,281 | ₩2,334 | -3.87% | 3811.9만 |
|---|
| 2026.01.22 | ₩2,120 | ₩2,428 | ₩2,079 | ₩2,281 | +7.59% | 1856만 |
|---|
| 2026.01.21 | ₩1,791 | ₩2,173 | ₩1,784 | ₩2,079 | +16.10% | 1601.3만 |
|---|
| 2026.01.20 | ₩1,838 | ₩1,892 | ₩1,782 | ₩1,811 | -1.46% | 975.4만 |
|---|
| 2026.01.16 | ₩1,878 | ₩1,985 | ₩1,851 | ₩1,905 | +1.43% | 883.7만 |
|---|
| 2026.01.15 | ₩1,704 | ₩1,892 | ₩1,704 | ₩1,878 | +10.24% | 924.2만 |
|---|
| 2026.01.14 | ₩1,677 | ₩1,737 | ₩1,623 | ₩1,731 | +3.20% | 651.5만 |
|---|
| 2026.01.13 | ₩1,677 | ₩1,757 | ₩1,637 | ₩1,690 | +0.80% | 496.3만 |
|---|
| 2026.01.12 | ₩1,556 | ₩1,784 | ₩1,516 | ₩1,690 | +8.62% | 1013.1만 |
|---|
| 2026.01.09 | ₩1,690 | ₩1,704 | ₩1,556 | ₩1,583 | -6.35% | 956.2만 |
|---|
| 2026.01.08 | ₩1,637 | ₩1,717 | ₩1,570 | ₩1,690 | +3.28% | 842.4만 |
|---|
| 2026.01.07 | ₩1,663 | ₩1,731 | ₩1,570 | ₩1,637 | -1.61% | 874.6만 |
|---|
| 2026.01.06 | ₩1,449 | ₩1,744 | ₩1,395 | ₩1,704 | +17.59% | 1777.8만 |
|---|
| 2026.01.05 | ₩1,523 | ₩1,543 | ₩1,449 | ₩1,462 | -3.96% | 991.2만 |
|---|
| 2026.01.02 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,489 | -2.63% | 500.1만 |
|---|
| 2025.12.31 | ₩1,489 | ₩1,529 | ₩1,476 | ₩1,529 | +2.70% | 603.7만 |
|---|
| 2025.12.30 | ₩1,529 | ₩1,543 | ₩1,476 | ₩1,476 | -3.51% | 909.1만 |
|---|
| 2025.12.29 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,556 | +0.87% | 710.5만 |
|---|
| 2025.12.26 | ₩1,556 | ₩1,663 | ₩1,529 | ₩1,570 | +0.86% | 868만 |
|---|
| 2025.12.24 | ₩1,556 | ₩1,596 | ₩1,516 | ₩1,543 | -0.86% | 353.1만 |
|---|
| 2025.12.23 | ₩1,543 | ₩1,583 | ₩1,489 | ₩1,570 | +1.74% | 567.1만 |
|---|
| 2025.12.22 | ₩1,610 | ₩1,637 | ₩1,516 | ₩1,570 | -2.50% | 813.5만 |
|---|
| 2025.12.19 | ₩1,596 | ₩1,637 | ₩1,556 | ₩1,623 | +1.68% | 1790.4만 |
|---|
| 2025.12.18 | ₩1,717 | ₩1,717 | ₩1,570 | ₩1,596 | -7.03% | 837.1만 |
|---|
| 2025.12.17 | ₩1,650 | ₩1,878 | ₩1,625 | ₩1,744 | +5.69% | 1674만 |
|---|
| 2025.12.16 | ₩1,596 | ₩1,610 | ₩1,454 | ₩1,570 | -1.68% | 1383.7만 |
|---|
| 2025.12.15 | ₩1,731 | ₩1,737 | ₩1,583 | ₩1,596 | -7.75% | 894만 |
|---|
| 2025.12.12 | ₩1,784 | ₩1,865 | ₩1,690 | ₩1,690 | -5.26% | 666.9만 |
|---|
| 2025.12.11 | ₩1,811 | ₩1,824 | ₩1,731 | ₩1,744 | -3.70% | 591.5만 |
|---|
| 2025.12.10 | ₩1,851 | ₩1,865 | ₩1,744 | ₩1,824 | -1.45% | 673.4만 |
|---|
| 2025.12.09 | ₩1,905 | ₩1,918 | ₩1,824 | ₩1,865 | -2.11% | 601.5만 |
|---|
| 2025.12.08 | ₩2,012 | ₩2,053 | ₩1,865 | ₩1,892 | -6.00% | 1694.8만 |
|---|
| 2025.12.05 | ₩2,039 | ₩2,281 | ₩1,959 | ₩2,106 | +3.29% | 4089.4만 |
|---|
| 2025.12.04 | ₩1,811 | ₩2,026 | ₩1,704 | ₩1,878 | +3.70% | 2498.9만 |
|---|
| 2025.12.03 | ₩1,663 | ₩1,865 | ₩1,637 | ₩1,851 | +11.29% | 1064.2만 |
|---|
| 2025.12.02 | ₩1,724 | ₩1,731 | ₩1,623 | ₩1,663 | -3.50% | 1073.2만 |
|---|
| 2025.12.01 | ₩2,012 | ₩2,012 | ₩1,704 | ₩1,757 | -12.67% | 4902만 |
|---|
| 2025.11.28 | ₩1,583 | ₩1,650 | ₩1,529 | ₩1,637 | +3.39% | 618.3만 |
|---|
| 2025.11.26 | ₩1,503 | ₩1,637 | ₩1,422 | ₩1,637 | +8.93% | 1050.3만 |
|---|
| 2025.11.25 | ₩1,596 | ₩1,596 | ₩1,449 | ₩1,503 | -5.88% | 1230.8만 |
|---|
| 2025.11.24 | ₩1,570 | ₩1,704 | ₩1,476 | ₩1,623 | +3.42% | 1764.6만 |
|---|
| 2025.11.21 | ₩1,865 | ₩1,865 | ₩1,422 | ₩1,623 | -12.95% | 3727.5만 |
|---|
| 2025.11.20 | ₩1,663 | ₩2,146 | ₩1,637 | ₩1,959 | +17.74% | 4492.1만 |
|---|
| 2025.11.19 | ₩1,503 | ₩1,670 | ₩1,462 | ₩1,556 | +3.57% | 721.4만 |
|---|
| 2025.11.18 | ₩1,422 | ₩1,536 | ₩1,368 | ₩1,516 | +6.60% | 846.2만 |
|---|
| 2025.11.17 | ₩1,395 | ₩1,476 | ₩1,311 | ₩1,476 | +5.77% | 1070.6만 |
|---|
| 2025.11.14 | ₩1,435 | ₩1,516 | ₩1,395 | ₩1,409 | -1.87% | 820.6만 |
|---|
| 2025.11.13 | ₩1,476 | ₩1,623 | ₩1,429 | ₩1,476 | 0.00% | 1616.3만 |
|---|
| 2025.11.12 | ₩1,596 | ₩1,610 | ₩1,482 | ₩1,556 | -2.52% | 1153.8만 |
|---|
| 2025.11.11 | ₩1,623 | ₩1,690 | ₩1,503 | ₩1,596 | -1.65% | 1219.5만 |
|---|
| 2025.11.10 | ₩1,831 | ₩1,905 | ₩1,637 | ₩1,663 | -9.16% | 1103.6만 |
|---|
| 2025.11.07 | ₩1,865 | ₩1,878 | ₩1,731 | ₩1,798 | -3.60% | 1015.2만 |
|---|
| 2025.11.06 | ₩2,059 | ₩2,167 | ₩1,865 | ₩1,878 | -8.79% | 2194.1만 |
|---|
| 2025.11.05 | ₩1,838 | ₩2,388 | ₩1,838 | ₩1,999 | +8.76% | 5276.5만 |
|---|
| 2025.11.04 | ₩2,073 | ₩2,267 | ₩1,731 | ₩1,811 | -12.62% | 8260.7만 |
|---|
| 2025.11.03 | ₩1,757 | ₩1,791 | ₩1,570 | ₩1,583 | -9.92% | 1898.8만 |
|---|
| 2025.10.31 | ₩1,650 | ₩1,784 | ₩1,630 | ₩1,731 | +4.88% | 900.6만 |
|---|
| 2025.10.30 | ₩1,757 | ₩1,771 | ₩1,650 | ₩1,650 | -6.11% | 1525.8만 |
|---|
| 2025.10.29 | ₩2,012 | ₩2,053 | ₩1,757 | ₩1,771 | -12.00% | 1459.5만 |
|---|
| 2025.10.28 | ₩2,093 | ₩2,146 | ₩2,026 | ₩2,053 | -1.92% | 818.2만 |
|---|
| 2025.10.27 | ₩2,341 | ₩2,348 | ₩2,093 | ₩2,106 | -10.03% | 963.2만 |
|---|
| 2025.10.24 | ₩2,401 | ₩2,468 | ₩2,267 | ₩2,307 | -3.91% | 982.9만 |
|---|
| 2025.10.23 | ₩2,415 | ₩2,428 | ₩2,348 | ₩2,375 | -1.67% | 488.6만 |
|---|
| 2025.10.22 | ₩2,535 | ₩2,535 | ₩2,254 | ₩2,388 | -5.82% | 991.3만 |
|---|
| 2025.10.21 | ₩2,629 | ₩2,656 | ₩2,468 | ₩2,535 | -3.57% | 787.6만 |
|---|
| 2025.10.20 | ₩2,656 | ₩2,790 | ₩2,576 | ₩2,643 | -0.51% | 1149.9만 |
|---|
| 2025.10.17 | ₩2,361 | ₩2,589 | ₩2,307 | ₩2,576 | +9.09% | 999.9만 |
|---|
| 2025.10.16 | ₩2,535 | ₩2,750 | ₩2,361 | ₩2,428 | -4.23% | 1232.7만 |
|---|
| 2025.10.15 | ₩2,790 | ₩2,790 | ₩2,509 | ₩2,549 | -8.65% | 1137.2만 |
|---|
| 2025.10.14 | ₩2,482 | ₩2,750 | ₩2,442 | ₩2,696 | +8.65% | 988.5만 |
|---|
| 2025.10.13 | ₩2,562 | ₩2,656 | ₩2,468 | ₩2,549 | -0.52% | 918.2만 |
|---|
| 2025.10.10 | ₩2,804 | ₩2,925 | ₩2,495 | ₩2,509 | -10.53% | 2057.2만 |
|---|