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 | ₩5,655 | ₩6,191 | ₩5,601 | ₩5,829 | +3.08% | 29.1만 |
| 2026.10.08 | ₩6,687 | ₩6,687 | ₩5,662 | ₩5,789 | -13.43% | 59.9만 |
| 2026.10.07 | ₩7,276 | ₩7,330 | ₩6,593 | ₩6,640 | -8.75% | 49.3만 |
| 2026.10.06 | ₩7,906 | ₩8,161 | ₩7,303 | ₩7,384 | -6.61% | 63.7만 |
| 2026.10.05 | ₩7,866 | ₩8,080 | ₩7,296 | ₩7,866 | 0.00% | 98.8만 |
| 2026.10.02 | ₩7,866 | ₩9,554 | ₩7,866 | ₩8,804 | +11.93% | 76.2만 |
| 2026.10.01 | ₩8,268 | ₩8,399 | ₩7,839 | ₩7,920 | -4.21% | 25.8만 |
| 2026.09.30 | ₩8,080 | ₩8,831 | ₩7,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,402 |
| +3.98% |
| 37만 |
| 2026.09.29 | ₩8,603 | ₩8,643 | ₩7,678 | ₩8,147 | -5.30% | 42.5만 |
|---|
| 2026.09.28 | ₩9,032 | ₩9,072 | ₩8,174 | ₩8,683 | -3.86% | 32.2만 |
|---|
| 2026.09.25 | ₩8,147 | ₩9,166 | ₩8,147 | ₩9,139 | +12.17% | 55.4만 |
|---|
| 2026.09.24 | ₩8,375 | ₩8,858 | ₩7,786 | ₩8,174 | -2.40% | 96.5만 |
|---|
| 2026.09.23 | ₩11,015 | ₩11,055 | ₩8,482 | ₩8,576 | -22.14% | 138.6만 |
|---|
| 2026.09.22 | ₩14,311 | ₩14,311 | ₩10,131 | ₩10,921 | -23.69% | 274만 |
|---|
| 2026.09.21 | ₩16,161 | ₩16,288 | ₩14,472 | ₩14,499 | -10.28% | 64.5만 |
|---|
| 2026.09.18 | ₩16,388 | ₩17,068 | ₩16,151 | ₩16,375 | -0.08% | 38.8만 |
|---|
| 2026.09.17 | ₩16,924 | ₩17,454 | ₩16,194 | ₩16,630 | -1.74% | 46.2만 |
|---|
| 2026.09.16 | ₩17,152 | ₩18,077 | ₩16,268 | ₩16,764 | -2.27% | 48.9만 |
|---|
| 2026.09.15 | ₩18,345 | ₩19,377 | ₩17,058 | ₩17,112 | -6.72% | 51.1만 |
|---|
| 2026.09.14 | ₩22,432 | ₩22,646 | ₩16,886 | ₩18,599 | -17.08% | 76.3만 |
|---|
| 2026.09.11 | ₩442 | ₩442 | ₩442 | ₩442 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩348 | ₩369 | ₩302 | ₩366 | +5.00% | 540만 |
|---|
| 2026.09.08 | ₩375 | ₩377 | ₩344 | ₩346 | -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 | ₩389 | ₩394 | ₩364 | ₩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 | ₩415 | ₩379 | ₩393 | -2.98% | 140.2만 |
|---|
| 2026.08.27 | ₩382 | ₩414 | ₩375 | ₩409 | +7.02% | 275.8만 |
|---|
| 2026.08.26 | ₩378 | ₩395 | ₩370 | ₩387 | +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 | ₩387 | ₩402 | +0.33% | 104.7만 |
|---|
| 2026.08.19 | ₩399 | ₩401 | ₩379 | ₩398 | -0.34% | 178.5만 |
|---|
| 2026.08.18 | ₩389 | ₩402 | ₩375 | ₩394 | +1.38% | 308.6만 |
|---|
| 2026.08.17 | ₩449 | ₩449 | ₩407 | ₩409 | -8.96% | 283.1만 |
|---|
| 2026.08.14 | ₩436 | ₩442 | ₩429 | ₩434 | -0.31% | 115.2만 |
|---|
| 2026.08.13 | ₩442 | ₩453 | ₩436 | ₩437 | -1.21% | 97.8만 |
|---|
| 2026.08.12 | ₩442 | ₩456 | ₩431 | ₩441 | -0.30% | 104.5만 |
|---|
| 2026.08.11 | ₩23,316 | ₩23,450 | ₩21,440 | ₩22,043 | -5.46% | 3.8만 |
|---|
| 2026.08.10 | ₩474 | ₩481 | ₩456 | ₩458 | -3.39% | 127.6만 |
|---|
| 2026.08.07 | ₩23,450 | ₩24,254 | ₩22,713 | ₩23,718 | +1.14% | 3.4만 |
|---|
| 2026.08.06 | ₩445 | ₩462 | ₩442 | ₩460 | +3.31% | 101.5만 |
|---|
| 2026.08.05 | ₩454 | ₩457 | ₩445 | ₩448 | -1.47% | 67.6만 |
|---|
| 2026.08.04 | ₩22,244 | ₩23,450 | ₩22,244 | ₩23,249 | +4.52% | 2.6만 |
|---|
| 2026.08.03 | ₩431 | ₩456 | ₩431 | ₩450 | +4.35% | 141.3만 |
|---|
| 2026.07.31 | ₩446 | ₩456 | ₩429 | ₩433 | -3.00% | 168만 |
|---|
| 2026.07.30 | ₩442 | ₩449 | ₩427 | ₩444 | +0.30% | 176.9만 |
|---|
| 2026.07.29 | ₩21,775 | ₩22,914 | ₩21,641 | ₩21,775 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩453 | ₩453 | ₩436 | ₩442 | -2.37% | 198.8만 |
|---|
| 2026.07.27 | ₩456 | ₩473 | ₩442 | ₩452 | -0.88% | 223.6만 |
|---|
| 2026.07.24 | ₩456 | ₩508 | ₩456 | ₩473 | +3.82% | 366.6만 |
|---|
| 2026.07.23 | ₩456 | ₩469 | ₩442 | ₩449 | -1.47% | 158.3만 |
|---|
| 2026.07.22 | ₩457 | ₩469 | ₩442 | ₩442 | -3.23% | 176.6만 |
|---|
| 2026.07.21 | ₩456 | ₩469 | ₩442 | ₩456 | 0.00% | 139.2만 |
|---|
| 2026.07.20 | ₩468 | ₩486 | ₩442 | ₩442 | -5.44% | 307.2만 |
|---|
| 2026.07.17 | ₩453 | ₩488 | ₩442 | ₩478 | +5.62% | 273.9만 |
|---|
| 2026.07.16 | ₩489 | ₩500 | ₩442 | ₩442 | -9.59% | 316.5만 |
|---|
| 2026.07.15 | ₩470 | ₩519 | ₩469 | ₩498 | +5.98% | 190.6만 |
|---|
| 2026.07.14 | ₩482 | ₩500 | ₩469 | ₩469 | -2.78% | 274.3만 |
|---|
| 2026.07.13 | ₩477 | ₩505 | ₩462 | ₩473 | -0.84% | 257.6만 |
|---|
| 2026.07.10 | ₩516 | ₩523 | ₩476 | ₩476 | -7.79% | 213.5만 |
|---|
| 2026.07.09 | ₩504 | ₩525 | ₩503 | ₩519 | +2.93% | 194.3만 |
|---|
| 2026.07.08 | ₩493 | ₩516 | ₩484 | ₩496 | +0.54% | 171만 |
|---|
| 2026.07.07 | ₩507 | ₩520 | ₩478 | ₩490 | -3.17% | 178만 |
|---|
| 2026.07.06 | ₩478 | ₩529 | ₩478 | ₩507 | +5.88% | 210.5만 |
|---|
| 2026.07.02 | ₩513 | ₩556 | ₩480 | ₩482 | -6.01% | 350.2만 |
|---|
| 2026.07.01 | ₩476 | ₩533 | ₩470 | ₩523 | +9.86% | 321.1만 |
|---|
| 2026.06.30 | ₩460 | ₩513 | ₩436 | ₩486 | +5.83% | 455.1만 |
|---|
| 2026.06.29 | ₩468 | ₩485 | ₩433 | ₩456 | -2.58% | 545.8만 |
|---|
| 2026.06.26 | ₩426 | ₩516 | ₩426 | ₩450 | +5.66% | 2725.7만 |
|---|
| 2026.06.25 | ₩509 | ₩536 | ₩489 | ₩500 | -1.84% | 475.9만 |
|---|
| 2026.06.24 | ₩536 | ₩557 | ₩494 | ₩496 | -7.50% | 494.3만 |
|---|
| 2026.06.23 | ₩537 | ₩549 | ₩503 | ₩509 | -5.24% | 569.8만 |
|---|
| 2026.06.22 | ₩592 | ₩595 | ₩537 | ₩537 | -9.28% | 423.9만 |
|---|
| 2026.06.18 | ₩701 | ₩701 | ₩567 | ₩580 | -17.21% | 1127.9만 |
|---|
| 2026.06.17 | ₩699 | ₩720 | ₩682 | ₩683 | -2.30% | 337.3만 |
|---|
| 2026.06.16 | ₩667 | ₩710 | ₩646 | ₩709 | +6.22% | 445.9만 |
|---|
| 2026.06.15 | ₩683 | ₩710 | ₩657 | ₩658 | -3.73% | 410.1만 |
|---|
| 2026.06.12 | ₩697 | ₩717 | ₩683 | ₩683 | -1.92% | 213.2만 |
|---|
| 2026.06.11 | ₩701 | ₩718 | ₩691 | ₩708 | +0.96% | 199.8만 |
|---|
| 2026.06.10 | ₩683 | ₩704 | ₩678 | ₩694 | +1.57% | 215.8만 |
|---|
| 2026.06.09 | ₩708 | ₩745 | ₩678 | ₩683 | -3.41% | 414만 |
|---|
| 2026.06.08 | ₩699 | ₩737 | ₩683 | ₩704 | +0.57% | 258.9만 |
|---|
| 2026.06.05 | ₩732 | ₩746 | ₩670 | ₩674 | -7.88% | 500.9만 |
|---|
| 2026.06.04 | ₩695 | ₩737 | ₩679 | ₩721 | +3.66% | 307.6만 |
|---|
| 2026.06.03 | ₩693 | ₩728 | ₩670 | ₩670 | -3.29% | 400.5만 |
|---|
| 2026.06.02 | ₩745 | ₩764 | ₩685 | ₩697 | -6.47% | 887.1만 |
|---|
| 2026.06.01 | ₩772 | ₩791 | ₩737 | ₩745 | -3.47% | 561만 |
|---|
| 2026.05.29 | ₩791 | ₩805 | ₩750 | ₩752 | -4.92% | 775.3만 |
|---|
| 2026.05.28 | ₩777 | ₩800 | ₩740 | ₩799 | +2.76% | 1068.2만 |
|---|
| 2026.05.27 | ₩811 | ₩827 | ₩768 | ₩777 | -4.13% | 599.3만 |
|---|
| 2026.05.26 | ₩860 | ₩874 | ₩819 | ₩829 | -3.58% | 424.1만 |
|---|
| 2026.05.22 | ₩808 | ₩856 | ₩805 | ₩850 | +5.14% | 287.4만 |
|---|
| 2026.05.21 | ₩804 | ₩817 | ₩777 | ₩804 | 0.00% | 378.9만 |
|---|
| 2026.05.20 | ₩844 | ₩851 | ₩750 | ₩807 | -4.44% | 612.2만 |
|---|
| 2026.05.19 | ₩874 | ₩884 | ₩816 | ₩823 | -5.83% | 335.1만 |
|---|
| 2026.05.18 | ₩931 | ₩931 | ₩829 | ₩884 | -5.04% | 626.8만 |
|---|
| 2026.05.15 | ₩911 | ₩965 | ₩882 | ₩931 | +2.21% | 527.5만 |
|---|
| 2026.05.14 | ₩966 | ₩1,012 | ₩914 | ₩926 | -4.16% | 555.2만 |
|---|
| 2026.05.13 | ₩977 | ₩1,008 | ₩913 | ₩997 | +2.06% | 382.2만 |
|---|
| 2026.05.12 | ₩938 | ₩1,017 | ₩890 | ₩966 | +3.00% | 701.9만 |
|---|
| 2026.05.11 | ₩925 | ₩955 | ₩879 | ₩935 | +1.16% | 490만 |
|---|
| 2026.05.08 | ₩938 | ₩978 | ₩899 | ₩938 | 0.00% | 453.6만 |
|---|
| 2026.05.07 | ₩978 | ₩1,002 | ₩925 | ₩978 | 0.00% | 547.4만 |
|---|
| 2026.05.06 | ₩1,093 | ₩1,126 | ₩989 | ₩990 | -9.44% | 791.5만 |
|---|
| 2026.05.05 | ₩1,072 | ₩1,152 | ₩1,045 | ₩1,112 | +3.75% | 736.9만 |
|---|
| 2026.05.04 | ₩992 | ₩1,112 | ₩982 | ₩1,096 | +10.54% | 1239만 |
|---|
| 2026.05.01 | ₩931 | ₩992 | ₩890 | ₩982 | +5.47% | 936.9만 |
|---|
| 2026.04.30 | ₩925 | ₩933 | ₩896 | ₩927 | +0.29% | 379만 |
|---|
| 2026.04.29 | ₩875 | ₩958 | ₩854 | ₩927 | +5.97% | 772.4만 |
|---|
| 2026.04.28 | ₩898 | ₩898 | ₩848 | ₩864 | -3.73% | 360.3만 |
|---|
| 2026.04.27 | ₩844 | ₩884 | ₩832 | ₩867 | +2.70% | 648.4만 |
|---|
| 2026.04.24 | ₩839 | ₩911 | ₩816 | ₩843 | +0.48% | 1041.6만 |
|---|
| 2026.04.23 | ₩860 | ₩871 | ₩831 | ₩838 | -2.65% | 450.8만 |
|---|
| 2026.04.22 | ₩831 | ₩902 | ₩831 | ₩871 | +4.84% | 562.6만 |
|---|
| 2026.04.21 | ₩878 | ₩919 | ₩840 | ₩844 | -3.82% | 649.4만 |
|---|
| 2026.04.20 | ₩905 | ₩905 | ₩848 | ₩882 | -2.52% | 613.5만 |
|---|
| 2026.04.17 | ₩937 | ₩958 | ₩887 | ₩910 | -2.86% | 911.4만 |
|---|
| 2026.04.16 | ₩919 | ₩992 | ₩883 | ₩922 | +0.29% | 777.2만 |
|---|
| 2026.04.15 | ₩817 | ₩949 | ₩811 | ₩925 | +13.11% | 1008.4만 |
|---|
| 2026.04.14 | ₩878 | ₩919 | ₩823 | ₩828 | -5.65% | 911.4만 |
|---|
| 2026.04.13 | ₩965 | ₩966 | ₩875 | ₩878 | -9.03% | 775.2만 |
|---|
| 2026.04.10 | ₩903 | ₩951 | ₩886 | ₩941 | +4.15% | 558.3만 |
|---|
| 2026.04.09 | ₩871 | ₩1,039 | ₩844 | ₩895 | +2.77% | 1394.3만 |
|---|
| 2026.04.08 | ₩807 | ₩921 | ₩807 | ₩891 | +10.47% | 1296.4만 |
|---|
| 2026.04.07 | ₩805 | ₩807 | ₩766 | ₩792 | -1.66% | 406.8만 |
|---|
| 2026.04.06 | ₩777 | ₩811 | ₩764 | ₩804 | +3.45% | 630.2만 |
|---|
| 2026.04.02 | ₩764 | ₩831 | ₩756 | ₩764 | 0.00% | 697.6만 |
|---|
| 2026.04.01 | ₩817 | ₩828 | ₩764 | ₩783 | -4.26% | 744.4만 |
|---|
| 2026.03.31 | ₩804 | ₩858 | ₩769 | ₩791 | -1.67% | 1043.1만 |
|---|
| 2026.03.30 | ₩817 | ₩882 | ₩744 | ₩773 | -5.41% | 1125만 |
|---|
| 2026.03.27 | ₩938 | ₩951 | ₩817 | ₩817 | -12.86% | 1287.6만 |
|---|
| 2026.03.26 | ₩938 | ₩1,032 | ₩915 | ₩951 | +1.43% | 1545만 |
|---|
| 2026.03.25 | ₩996 | ₩1,004 | ₩906 | ₩951 | -4.44% | 1539.1만 |
|---|
| 2026.03.24 | ₩1,045 | ₩1,072 | ₩965 | ₩970 | -7.18% | 1206.7만 |
|---|
| 2026.03.23 | ₩1,072 | ₩1,152 | ₩1,005 | ₩1,073 | +0.12% | 1822.9만 |
|---|
| 2026.03.20 | ₩1,193 | ₩1,218 | ₩1,018 | ₩1,045 | -12.36% | 4610만 |
|---|
| 2026.03.19 | ₩1,171 | ₩1,215 | ₩951 | ₩1,191 | +1.72% | 3731.8만 |
|---|
| 2026.03.18 | ₩1,608 | ₩1,621 | ₩1,152 | ₩1,227 | -23.67% | 1억 |
|---|
| 2026.03.17 | ₩1,461 | ₩1,950 | ₩1,461 | ₩1,541 | +5.50% | 7032.5만 |
|---|
| 2026.03.16 | ₩1,447 | ₩1,528 | ₩1,394 | ₩1,461 | +0.93% | 1010만 |
|---|
| 2026.03.13 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,447 | -1.82% | 792.9만 |
|---|
| 2026.03.12 | ₩1,461 | ₩1,541 | ₩1,427 | ₩1,501 | +2.75% | 1198.4만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,474 | ₩1,394 | ₩1,474 | +4.76% | 963.3만 |
|---|
| 2026.03.10 | ₩1,514 | ₩1,554 | ₩1,394 | ₩1,420 | -6.19% | 1904.1만 |
|---|
| 2026.03.09 | ₩1,541 | ₩1,729 | ₩1,487 | ₩1,528 | -0.87% | 2243.7만 |
|---|
| 2026.03.06 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,447 | -3.57% | 838만 |
|---|
| 2026.03.05 | ₩1,501 | ₩1,541 | ₩1,461 | ₩1,501 | 0.00% | 760.1만 |
|---|
| 2026.03.04 | ₩1,595 | ₩1,595 | ₩1,461 | ₩1,474 | -7.56% | 1056만 |
|---|
| 2026.03.03 | ₩1,621 | ₩1,674 | ₩1,554 | ₩1,595 | -1.65% | 859.8만 |
|---|
| 2026.03.02 | ₩1,662 | ₩1,715 | ₩1,514 | ₩1,568 | -5.65% | 1075.2만 |
|---|
| 2026.02.27 | ₩1,501 | ₩1,554 | ₩1,454 | ₩1,461 | -2.68% | 834.1만 |
|---|
| 2026.02.26 | ₩1,487 | ₩1,568 | ₩1,461 | ₩1,528 | +2.70% | 504.9만 |
|---|
| 2026.02.25 | ₩1,554 | ₩1,568 | ₩1,474 | ₩1,474 | -5.17% | 642.8만 |
|---|
| 2026.02.24 | ₩1,608 | ₩1,621 | ₩1,534 | ₩1,541 | -4.17% | 521만 |
|---|
| 2026.02.23 | ₩1,648 | ₩1,662 | ₩1,595 | ₩1,621 | -1.63% | 305.3만 |
|---|
| 2026.02.20 | ₩1,769 | ₩1,782 | ₩1,608 | ₩1,635 | -7.58% | 572.4만 |
|---|
| 2026.02.19 | ₩1,688 | ₩1,863 | ₩1,675 | ₩1,796 | +6.35% | 734만 |
|---|
| 2026.02.18 | ₩1,688 | ₩1,782 | ₩1,662 | ₩1,688 | 0.00% | 451.1만 |
|---|
| 2026.02.17 | ₩1,662 | ₩1,742 | ₩1,601 | ₩1,715 | +3.23% | 506.8만 |
|---|
| 2026.02.13 | ₩1,621 | ₩1,675 | ₩1,588 | ₩1,635 | +0.83% | 404.1만 |
|---|
| 2026.02.12 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,608 | -0.83% | 393.8만 |
|---|
| 2026.02.11 | ₩1,635 | ₩1,688 | ₩1,595 | ₩1,621 | -0.82% | 564.4만 |
|---|
| 2026.02.10 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,662 | -0.80% | 478.2만 |
|---|
| 2026.02.09 | ₩1,729 | ₩1,749 | ₩1,662 | ₩1,688 | -2.33% | 609만 |
|---|
| 2026.02.06 | ₩1,675 | ₩1,796 | ₩1,648 | ₩1,688 | +0.80% | 576만 |
|---|
| 2026.02.05 | ₩1,809 | ₩1,822 | ₩1,608 | ₩1,662 | -8.15% | 895.6만 |
|---|
| 2026.02.04 | ₩1,836 | ₩1,903 | ₩1,715 | ₩1,782 | -2.92% | 501.2만 |
|---|
| 2026.02.03 | ₩1,755 | ₩1,970 | ₩1,742 | ₩1,836 | +4.58% | 829.4만 |
|---|
| 2026.02.02 | ₩1,782 | ₩1,802 | ₩1,675 | ₩1,755 | -1.50% | 509.7만 |
|---|
| 2026.01.30 | ₩1,769 | ₩1,822 | ₩1,729 | ₩1,782 | +0.76% | 936.6만 |
|---|
| 2026.01.29 | ₩1,809 | ₩1,970 | ₩1,782 | ₩1,796 | -0.74% | 1652.6만 |
|---|
| 2026.01.28 | ₩1,863 | ₩1,943 | ₩1,755 | ₩1,822 | -2.16% | 1121.6만 |
|---|
| 2026.01.27 | ₩2,131 | ₩2,131 | ₩1,829 | ₩1,863 | -12.58% | 2512.5만 |
|---|
| 2026.01.26 | ₩2,452 | ₩2,472 | ₩2,090 | ₩2,305 | -6.01% | 2073.2만 |
|---|
| 2026.01.23 | ₩2,425 | ₩2,653 | ₩2,278 | ₩2,332 | -3.87% | 3811.9만 |
|---|
| 2026.01.22 | ₩2,117 | ₩2,425 | ₩2,077 | ₩2,278 | +7.59% | 1856만 |
|---|
| 2026.01.21 | ₩1,789 | ₩2,171 | ₩1,782 | ₩2,077 | +16.10% | 1601.3만 |
|---|
| 2026.01.20 | ₩1,836 | ₩1,889 | ₩1,780 | ₩1,809 | -1.46% | 975.4만 |
|---|
| 2026.01.16 | ₩1,876 | ₩1,983 | ₩1,849 | ₩1,903 | +1.43% | 883.7만 |
|---|
| 2026.01.15 | ₩1,702 | ₩1,889 | ₩1,702 | ₩1,876 | +10.24% | 924.2만 |
|---|
| 2026.01.14 | ₩1,675 | ₩1,735 | ₩1,621 | ₩1,729 | +3.20% | 651.5만 |
|---|
| 2026.01.13 | ₩1,675 | ₩1,755 | ₩1,635 | ₩1,688 | +0.80% | 496.3만 |
|---|
| 2026.01.12 | ₩1,554 | ₩1,782 | ₩1,514 | ₩1,688 | +8.62% | 1013.1만 |
|---|
| 2026.01.09 | ₩1,688 | ₩1,702 | ₩1,554 | ₩1,581 | -6.35% | 956.2만 |
|---|
| 2026.01.08 | ₩1,635 | ₩1,715 | ₩1,568 | ₩1,688 | +3.28% | 842.4만 |
|---|
| 2026.01.07 | ₩1,662 | ₩1,729 | ₩1,568 | ₩1,635 | -1.61% | 874.6만 |
|---|
| 2026.01.06 | ₩1,447 | ₩1,742 | ₩1,394 | ₩1,702 | +17.59% | 1777.8만 |
|---|
| 2026.01.05 | ₩1,521 | ₩1,541 | ₩1,447 | ₩1,461 | -3.96% | 991.2만 |
|---|
| 2026.01.02 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,487 | -2.63% | 500.1만 |
|---|
| 2025.12.31 | ₩1,487 | ₩1,528 | ₩1,474 | ₩1,528 | +2.70% | 603.7만 |
|---|
| 2025.12.30 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,474 | -3.51% | 909.1만 |
|---|
| 2025.12.29 | ₩1,541 | ₩1,568 | ₩1,501 | ₩1,554 | +0.87% | 710.5만 |
|---|
| 2025.12.26 | ₩1,554 | ₩1,662 | ₩1,528 | ₩1,568 | +0.86% | 868만 |
|---|
| 2025.12.24 | ₩1,554 | ₩1,595 | ₩1,514 | ₩1,541 | -0.86% | 353.1만 |
|---|
| 2025.12.23 | ₩1,541 | ₩1,581 | ₩1,487 | ₩1,568 | +1.74% | 567.1만 |
|---|
| 2025.12.22 | ₩1,608 | ₩1,635 | ₩1,514 | ₩1,568 | -2.50% | 813.5만 |
|---|
| 2025.12.19 | ₩1,595 | ₩1,635 | ₩1,554 | ₩1,621 | +1.68% | 1790.4만 |
|---|
| 2025.12.18 | ₩1,715 | ₩1,715 | ₩1,568 | ₩1,595 | -7.03% | 837.1만 |
|---|
| 2025.12.17 | ₩1,648 | ₩1,876 | ₩1,623 | ₩1,742 | +5.69% | 1674만 |
|---|
| 2025.12.16 | ₩1,595 | ₩1,608 | ₩1,453 | ₩1,568 | -1.68% | 1383.7만 |
|---|
| 2025.12.15 | ₩1,729 | ₩1,735 | ₩1,581 | ₩1,595 | -7.75% | 894만 |
|---|
| 2025.12.12 | ₩1,782 | ₩1,863 | ₩1,688 | ₩1,688 | -5.26% | 666.9만 |
|---|
| 2025.12.11 | ₩1,809 | ₩1,822 | ₩1,729 | ₩1,742 | -3.70% | 591.5만 |
|---|
| 2025.12.10 | ₩1,849 | ₩1,863 | ₩1,742 | ₩1,822 | -1.45% | 673.4만 |
|---|
| 2025.12.09 | ₩1,903 | ₩1,916 | ₩1,822 | ₩1,863 | -2.11% | 601.5만 |
|---|
| 2025.12.08 | ₩2,010 | ₩2,050 | ₩1,863 | ₩1,889 | -6.00% | 1694.8만 |
|---|
| 2025.12.05 | ₩2,037 | ₩2,278 | ₩1,956 | ₩2,104 | +3.29% | 4089.4만 |
|---|
| 2025.12.04 | ₩1,809 | ₩2,023 | ₩1,702 | ₩1,876 | +3.70% | 2498.9만 |
|---|
| 2025.12.03 | ₩1,662 | ₩1,863 | ₩1,635 | ₩1,849 | +11.29% | 1064.2만 |
|---|
| 2025.12.02 | ₩1,722 | ₩1,729 | ₩1,621 | ₩1,662 | -3.50% | 1073.2만 |
|---|
| 2025.12.01 | ₩2,010 | ₩2,010 | ₩1,702 | ₩1,755 | -12.67% | 4902만 |
|---|
| 2025.11.28 | ₩1,581 | ₩1,648 | ₩1,528 | ₩1,635 | +3.39% | 618.3만 |
|---|
| 2025.11.26 | ₩1,501 | ₩1,635 | ₩1,420 | ₩1,635 | +8.93% | 1050.3만 |
|---|
| 2025.11.25 | ₩1,595 | ₩1,595 | ₩1,447 | ₩1,501 | -5.88% | 1230.8만 |
|---|
| 2025.11.24 | ₩1,568 | ₩1,702 | ₩1,474 | ₩1,621 | +3.42% | 1764.6만 |
|---|
| 2025.11.21 | ₩1,863 | ₩1,863 | ₩1,420 | ₩1,621 | -12.95% | 3727.5만 |
|---|
| 2025.11.20 | ₩1,662 | ₩2,144 | ₩1,635 | ₩1,956 | +17.74% | 4492.1만 |
|---|
| 2025.11.19 | ₩1,501 | ₩1,668 | ₩1,461 | ₩1,554 | +3.57% | 721.4만 |
|---|
| 2025.11.18 | ₩1,420 | ₩1,534 | ₩1,367 | ₩1,514 | +6.60% | 846.2만 |
|---|
| 2025.11.17 | ₩1,394 | ₩1,474 | ₩1,309 | ₩1,474 | +5.77% | 1070.6만 |
|---|
| 2025.11.14 | ₩1,434 | ₩1,514 | ₩1,394 | ₩1,407 | -1.87% | 820.6만 |
|---|
| 2025.11.13 | ₩1,474 | ₩1,621 | ₩1,427 | ₩1,474 | 0.00% | 1616.3만 |
|---|
| 2025.11.12 | ₩1,595 | ₩1,608 | ₩1,481 | ₩1,554 | -2.52% | 1153.8만 |
|---|
| 2025.11.11 | ₩1,621 | ₩1,688 | ₩1,501 | ₩1,595 | -1.65% | 1219.5만 |
|---|
| 2025.11.10 | ₩1,829 | ₩1,903 | ₩1,635 | ₩1,662 | -9.16% | 1103.6만 |
|---|
| 2025.11.07 | ₩1,863 | ₩1,876 | ₩1,729 | ₩1,796 | -3.60% | 1015.2만 |
|---|
| 2025.11.06 | ₩2,057 | ₩2,164 | ₩1,863 | ₩1,876 | -8.79% | 2194.1만 |
|---|
| 2025.11.05 | ₩1,836 | ₩2,385 | ₩1,836 | ₩1,997 | +8.76% | 5276.5만 |
|---|
| 2025.11.04 | ₩2,070 | ₩2,265 | ₩1,729 | ₩1,809 | -12.62% | 8260.7만 |
|---|
| 2025.11.03 | ₩1,755 | ₩1,789 | ₩1,568 | ₩1,581 | -9.92% | 1898.8만 |
|---|
| 2025.10.31 | ₩1,648 | ₩1,782 | ₩1,628 | ₩1,729 | +4.88% | 900.6만 |
|---|
| 2025.10.30 | ₩1,755 | ₩1,769 | ₩1,648 | ₩1,648 | -6.11% | 1525.8만 |
|---|
| 2025.10.29 | ₩2,010 | ₩2,050 | ₩1,755 | ₩1,769 | -12.00% | 1459.5만 |
|---|
| 2025.10.28 | ₩2,090 | ₩2,144 | ₩2,023 | ₩2,050 | -1.92% | 818.2만 |
|---|
| 2025.10.27 | ₩2,338 | ₩2,345 | ₩2,090 | ₩2,104 | -10.03% | 963.2만 |
|---|
| 2025.10.24 | ₩2,399 | ₩2,466 | ₩2,265 | ₩2,305 | -3.91% | 982.9만 |
|---|
| 2025.10.23 | ₩2,412 | ₩2,425 | ₩2,345 | ₩2,372 | -1.67% | 488.6만 |
|---|
| 2025.10.22 | ₩2,533 | ₩2,533 | ₩2,251 | ₩2,385 | -5.82% | 991.3만 |
|---|
| 2025.10.21 | ₩2,626 | ₩2,653 | ₩2,466 | ₩2,533 | -3.57% | 787.6만 |
|---|
| 2025.10.20 | ₩2,653 | ₩2,787 | ₩2,573 | ₩2,640 | -0.51% | 1149.9만 |
|---|
| 2025.10.17 | ₩2,358 | ₩2,586 | ₩2,305 | ₩2,573 | +9.09% | 999.9만 |
|---|
| 2025.10.16 | ₩2,533 | ₩2,747 | ₩2,358 | ₩2,425 | -4.23% | 1232.7만 |
|---|
| 2025.10.15 | ₩2,787 | ₩2,787 | ₩2,506 | ₩2,546 | -8.65% | 1137.2만 |
|---|
| 2025.10.14 | ₩2,479 | ₩2,747 | ₩2,439 | ₩2,693 | +8.65% | 988.5만 |
|---|
| 2025.10.13 | ₩2,559 | ₩2,653 | ₩2,466 | ₩2,546 | -0.52% | 918.2만 |
|---|
| 2025.10.10 | ₩2,801 | ₩2,921 | ₩2,492 | ₩2,506 | -10.53% | 2057.2만 |
|---|