시장 데이터를 불러오는 중
전체 종목
NIO Inc. American depositary shares, each representing one Class A ordinary share 과거 주가
NIO Inc. American depositary shares, each representing one Class A ordinary share · NIO · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NIO Inc. American depositary shares, each representing one Class A ordinary share · NIO · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,677 | ₩4,864 | ₩4,663 | ₩4,797 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,677 | ₩4,677 | ₩4,502 | ₩4,569 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,623 | ₩4,757 | ₩4,596 | ₩4,744 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,583 | ₩4,717 | ₩4,556 | ₩4,663 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,583 | ₩4,650 | ₩4,556 | ₩4,583 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,610 | ₩4,623 | ₩4,516 | ₩4,516 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,650 | ₩4,650 | ₩4,529 | ₩4,556 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,556 | ₩4,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,596 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,623 | ₩4,636 | ₩4,529 | ₩4,556 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,878 | ₩4,918 | ₩4,784 | ₩4,811 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,824 | ₩4,837 | ₩4,770 | ₩4,797 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,864 | ₩4,891 | ₩4,784 | ₩4,864 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,931 | ₩4,985 | ₩4,904 | ₩4,918 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,945 | ₩5,079 | ₩4,931 | ₩4,985 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,878 | ₩4,931 | ₩4,837 | ₩4,918 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,985 | ₩4,985 | ₩4,851 | ₩4,904 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,864 | ₩4,891 | ₩4,797 | ₩4,851 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,851 | ₩4,891 | ₩4,770 | ₩4,797 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,958 | ₩4,958 | ₩4,757 | ₩4,824 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,998 | ₩5,079 | ₩4,904 | ₩4,918 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,945 | ₩5,012 | ₩4,904 | ₩4,945 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,851 | ₩4,878 | ₩4,784 | ₩4,797 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,065 | ₩5,065 | ₩4,931 | ₩4,958 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩5,012 | ₩5,159 | ₩4,985 | ₩5,079 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,065 | ₩5,105 | ₩4,985 | ₩5,092 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,079 | ₩5,226 | ₩4,971 | ₩5,172 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,253 | ₩5,320 | ₩5,159 | ₩5,172 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,467 | ₩5,601 | ₩5,347 | ₩5,440 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,802 | ₩5,909 | ₩5,668 | ₩5,668 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,842 | ₩5,883 | ₩5,775 | ₩5,856 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,869 | ₩5,869 | ₩5,762 | ₩5,842 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩6,003 | ₩6,030 | ₩5,856 | ₩5,856 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,842 | ₩6,003 | ₩5,829 | ₩5,963 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,043 | ₩6,084 | ₩5,816 | ₩5,842 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,151 | ₩6,218 | ₩6,084 | ₩6,204 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,164 | ₩6,204 | ₩6,057 | ₩6,070 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,070 | ₩6,164 | ₩6,003 | ₩6,137 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,043 | ₩6,084 | ₩6,003 | ₩6,070 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,084 | ₩6,177 | ₩6,070 | ₩6,164 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,017 | ₩6,084 | ₩6,003 | ₩6,057 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,990 | ₩6,057 | ₩5,963 | ₩6,030 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,124 | ₩6,164 | ₩6,070 | ₩6,084 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,204 | ₩6,218 | ₩6,043 | ₩6,191 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,392 | ₩6,459 | ₩6,325 | ₩6,459 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,271 | ₩6,378 | ₩6,218 | ₩6,352 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,218 | ₩6,218 | ₩6,097 | ₩6,164 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,365 | ₩6,432 | ₩6,218 | ₩6,231 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,365 | ₩6,486 | ₩6,311 | ₩6,378 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,499 | ₩6,553 | ₩6,378 | ₩6,445 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,566 | ₩6,593 | ₩6,432 | ₩6,539 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,338 | ₩6,486 | ₩6,271 | ₩6,486 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,472 | ₩6,620 | ₩6,338 | ₩6,378 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,191 | ₩6,325 | ₩6,164 | ₩6,271 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,124 | ₩6,204 | ₩6,097 | ₩6,191 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,231 | ₩6,231 | ₩5,990 | ₩6,017 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,271 | ₩6,338 | ₩6,137 | ₩6,218 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,365 | ₩6,392 | ₩6,244 | ₩6,258 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,486 | ₩6,566 | ₩6,392 | ₩6,419 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,606 | ₩6,673 | ₩6,445 | ₩6,445 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,499 | ₩6,566 | ₩6,445 | ₩6,539 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,874 | ₩6,888 | ₩6,660 | ₩6,687 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,781 | ₩6,982 | ₩6,727 | ₩6,740 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,901 | ₩6,941 | ₩6,673 | ₩6,714 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,553 | ₩6,714 | ₩6,512 | ₩6,606 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,593 | ₩6,593 | ₩6,392 | ₩6,405 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,499 | ₩6,499 | ₩6,325 | ₩6,405 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,553 | ₩6,660 | ₩6,499 | ₩6,566 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,794 | ₩6,861 | ₩6,539 | ₩6,539 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,553 | ₩6,834 | ₩6,539 | ₩6,727 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,486 | ₩6,687 | ₩6,338 | ₩6,419 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,606 | ₩6,807 | ₩6,606 | ₩6,660 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,606 | ₩6,807 | ₩6,566 | ₩6,781 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,512 | ₩6,673 | ₩6,499 | ₩6,633 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,258 | ₩6,539 | ₩6,244 | ₩6,512 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,566 | ₩6,566 | ₩6,338 | ₩6,338 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,660 | ₩6,794 | ₩6,566 | ₩6,566 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,539 | ₩6,941 | ₩6,526 | ₩6,821 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,646 | ₩6,955 | ₩6,620 | ₩6,767 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,928 | ₩7,008 | ₩6,700 | ₩6,727 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,646 | ₩6,928 | ₩6,646 | ₩6,767 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,740 | ₩6,807 | ₩6,633 | ₩6,714 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,035 | ₩7,129 | ₩6,968 | ₩6,968 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,142 | ₩6,888 | ₩6,982 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,089 | ₩7,089 | ₩6,888 | ₩7,008 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,955 | ₩7,116 | ₩6,901 | ₩6,941 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,384 | ₩7,424 | ₩6,968 | ₩7,075 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,370 | ₩7,477 | ₩7,276 | ₩7,303 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,518 | ₩7,518 | ₩7,142 | ₩7,183 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,678 | ₩7,920 | ₩7,611 | ₩7,625 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,853 | ₩7,906 | ₩7,678 | ₩7,705 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,348 | ₩8,402 | ₩8,000 | ₩8,054 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,678 | ₩8,214 | ₩7,665 | ₩8,013 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,236 | ₩7,585 | ₩7,183 | ₩7,504 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,558 | ₩7,638 | ₩7,437 | ₩7,437 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,982 | ₩7,799 | ₩6,968 | ₩7,705 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,142 | ₩7,209 | ₩6,968 | ₩7,049 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,995 | ₩7,075 | ₩6,861 | ₩6,968 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,933 | ₩7,973 | ₩7,250 | ₩7,504 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,638 | ₩7,652 | ₩7,424 | ₩7,491 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,705 | ₩7,772 | ₩7,638 | ₩7,692 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,134 | ₩8,134 | ₩7,812 | ₩7,879 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,268 | ₩8,322 | ₩8,067 | ₩8,174 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,616 | ₩8,710 | ₩8,322 | ₩8,375 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,161 | ₩8,817 | ₩8,121 | ₩8,764 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,040 | ₩8,161 | ₩7,906 | ₩8,147 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,866 | ₩8,228 | ₩7,866 | ₩8,134 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,960 | ₩8,067 | ₩7,812 | ₩7,839 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩8,013 | ₩8,067 | ₩7,812 | ₩7,866 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,799 | ₩7,973 | ₩7,611 | ₩7,906 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,121 | ₩8,295 | ₩7,906 | ₩7,906 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,973 | ₩8,214 | ₩7,973 | ₩8,134 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,295 | ₩8,348 | ₩7,786 | ₩7,920 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,442 | ₩8,603 | ₩8,214 | ₩8,563 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,844 | ₩8,951 | ₩8,549 | ₩8,563 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,241 | ₩8,724 | ₩8,107 | ₩8,523 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,496 | ₩8,576 | ₩8,268 | ₩8,348 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,362 | ₩8,415 | ₩8,188 | ₩8,322 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,630 | ₩8,630 | ₩8,308 | ₩8,415 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,777 | ₩8,858 | ₩8,670 | ₩8,683 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,898 | ₩8,911 | ₩8,616 | ₩8,616 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,112 | ₩9,112 | ₩8,871 | ₩8,925 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,380 | ₩9,380 | ₩9,112 | ₩9,152 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,898 | ₩9,219 | ₩8,697 | ₩9,206 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,683 | ₩8,791 | ₩8,576 | ₩8,616 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,750 | ₩8,898 | ₩8,657 | ₩8,817 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,817 | ₩8,831 | ₩8,616 | ₩8,670 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,228 | ₩8,884 | ₩8,174 | ₩8,710 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,817 | ₩8,884 | ₩8,067 | ₩8,134 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,630 | ₩8,764 | ₩8,456 | ₩8,549 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,268 | ₩8,308 | ₩8,040 | ₩8,228 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,536 | ₩8,670 | ₩8,335 | ₩8,362 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩8,000 | ₩8,442 | ₩8,000 | ₩8,442 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,308 | ₩8,523 | ₩8,134 | ₩8,308 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,491 | ₩8,214 | ₩7,410 | ₩8,080 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,410 | ₩7,518 | ₩7,276 | ₩7,384 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,410 | ₩7,424 | ₩7,089 | ₩7,116 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,652 | ₩7,799 | ₩7,424 | ₩7,451 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,933 | ₩7,960 | ₩7,732 | ₩7,745 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,678 | ₩7,920 | ₩7,652 | ₩7,678 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,531 | ₩7,812 | ₩7,504 | ₩7,799 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,839 | ₩7,853 | ₩7,236 | ₩7,276 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,665 | ₩7,946 | ₩7,611 | ₩7,893 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,906 | ₩8,000 | ₩7,799 | ₩7,799 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,973 | ₩8,107 | ₩7,920 | ₩7,987 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,040 | ₩8,322 | ₩8,000 | ₩8,080 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,732 | ₩7,946 | ₩7,585 | ₩7,853 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,424 | ₩7,799 | ₩7,397 | ₩7,437 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,625 | ₩7,879 | ₩7,290 | ₩7,330 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,049 | ₩7,652 | ₩6,807 | ₩7,638 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,419 | ₩6,673 | ₩6,352 | ₩6,620 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,285 | ₩6,445 | ₩6,204 | ₩6,405 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,365 | ₩6,499 | ₩6,191 | ₩6,325 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,244 | ₩6,606 | ₩6,204 | ₩6,486 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,110 | ₩6,151 | ₩5,909 | ₩6,151 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,392 | ₩6,419 | ₩6,218 | ₩6,325 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,700 | ₩6,714 | ₩6,512 | ₩6,526 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,968 | ₩7,008 | ₩6,700 | ₩6,821 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,941 | ₩7,075 | ₩6,901 | ₩6,955 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,129 | ₩7,156 | ₩6,901 | ₩7,102 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,968 | ₩7,236 | ₩6,955 | ₩7,089 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,526 | ₩6,874 | ₩6,526 | ₩6,794 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,553 | ₩6,606 | ₩6,459 | ₩6,606 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,673 | ₩6,700 | ₩6,579 | ₩6,579 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,633 | ₩6,807 | ₩6,566 | ₩6,593 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,526 | ₩6,727 | ₩6,445 | ₩6,633 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,740 | ₩6,848 | ₩6,620 | ₩6,633 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,754 | ₩6,807 | ₩6,593 | ₩6,794 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,620 | ₩6,807 | ₩6,526 | ₩6,646 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,579 | ₩6,781 | ₩6,338 | ₩6,553 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,687 | ₩6,995 | ₩6,606 | ₩6,754 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,405 | ₩6,579 | ₩6,151 | ₩6,298 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,097 | ₩6,097 | ₩5,869 | ₩5,950 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,084 | ₩6,124 | ₩5,936 | ₩6,097 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,177 | ₩6,177 | ₩5,869 | ₩6,057 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,606 | ₩6,700 | ₩6,298 | ₩6,298 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,365 | ₩6,727 | ₩6,218 | ₩6,392 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,432 | ₩6,486 | ₩6,110 | ₩6,151 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,231 | ₩6,285 | ₩6,191 | ₩6,218 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,204 | ₩6,298 | ₩6,124 | ₩6,177 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,352 | ₩6,365 | ₩6,204 | ₩6,218 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,298 | ₩6,566 | ₩6,285 | ₩6,392 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,151 | ₩6,298 | ₩6,070 | ₩6,258 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,151 | ₩6,204 | ₩5,990 | ₩6,110 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,298 | ₩6,325 | ₩6,151 | ₩6,311 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,164 | ₩6,285 | ₩6,097 | ₩6,218 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,231 | ₩6,244 | ₩6,084 | ₩6,110 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,526 | ₩6,526 | ₩6,271 | ₩6,271 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,352 | ₩6,646 | ₩6,352 | ₩6,499 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,365 | ₩6,365 | ₩6,191 | ₩6,218 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,499 | ₩6,499 | ₩6,258 | ₩6,338 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,445 | ₩6,486 | ₩6,378 | ₩6,419 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,646 | ₩6,754 | ₩6,352 | ₩6,405 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,714 | ₩6,714 | ₩6,499 | ₩6,512 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,129 | ₩7,209 | ₩6,807 | ₩6,888 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,116 | ₩7,129 | ₩6,633 | ₩6,834 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,424 | ₩7,759 | ₩7,370 | ₩7,370 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,807 | ₩7,209 | ₩6,807 | ₩7,156 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,566 | ₩6,901 | ₩6,566 | ₩6,834 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,553 | ₩6,606 | ₩6,539 | ₩6,579 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,660 | ₩6,673 | ₩6,512 | ₩6,553 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,727 | ₩6,767 | ₩6,673 | ₩6,700 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,687 | ₩6,740 | ₩6,673 | ₩6,687 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,633 | ₩6,714 | ₩6,593 | ₩6,606 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,714 | ₩6,781 | ₩6,499 | ₩6,512 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,646 | ₩6,740 | ₩6,633 | ₩6,740 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,767 | ₩6,807 | ₩6,660 | ₩6,687 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,874 | ₩7,049 | ₩6,727 | ₩6,740 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,687 | ₩6,955 | ₩6,566 | ₩6,874 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,727 | ₩6,848 | ₩6,660 | ₩6,740 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,714 | ₩6,807 | ₩6,660 | ₩6,740 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,781 | ₩7,008 | ₩6,727 | ₩6,834 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,928 | ₩6,941 | ₩6,740 | ₩6,754 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,620 | ₩6,740 | ₩6,579 | ₩6,714 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,673 | ₩6,687 | ₩6,338 | ₩6,419 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,915 | ₩6,941 | ₩6,740 | ₩6,740 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,142 | ₩7,276 | ₩6,888 | ₩6,941 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,370 | ₩7,544 | ₩7,276 | ₩7,370 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,424 | ₩7,678 | ₩7,102 | ₩7,317 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,491 | ₩7,638 | ₩7,209 | ₩7,370 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,745 | ₩7,853 | ₩7,652 | ₩7,705 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,357 | ₩7,638 | ₩7,223 | ₩7,477 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,799 | ₩7,866 | ₩7,209 | ₩7,236 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,960 | ₩8,027 | ₩7,678 | ₩7,705 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩8,013 | ₩8,080 | ₩7,812 | ₩8,013 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,214 | ₩8,429 | ₩8,067 | ₩8,147 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,027 | ₩8,442 | ₩7,973 | ₩8,255 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,630 | ₩8,697 | ₩8,228 | ₩8,362 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,737 | ₩8,750 | ₩8,496 | ₩8,643 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,313 | ₩9,380 | ₩8,831 | ₩8,884 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,340 | ₩9,461 | ₩8,911 | ₩8,992 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,420 | ₩9,420 | ₩8,951 | ₩9,193 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,930 | ₩10,104 | ₩9,528 | ₩9,595 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,769 | ₩9,916 | ₩9,621 | ₩9,769 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,635 | ₩9,863 | ₩9,474 | ₩9,595 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,836 | ₩10,064 | ₩9,688 | ₩9,943 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,447 | ₩9,742 | ₩9,179 | ₩9,715 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,447 | ₩9,729 | ₩9,380 | ₩9,394 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,554 | ₩9,822 | ₩9,461 | ₩9,568 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,394 | ₩9,528 | ₩9,233 | ₩9,501 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,487 | ₩9,675 | ₩9,380 | ₩9,434 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,166 | ₩9,420 | ₩9,072 | ₩9,246 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,273 | ₩9,340 | ₩9,206 | ₩9,233 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,233 | ₩9,461 | ₩8,951 | ₩9,166 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,219 | ₩9,273 | ₩9,112 | ₩9,112 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,045 | ₩9,487 | ₩9,005 | ₩9,461 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,750 | ₩9,072 | ₩8,737 | ₩9,045 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,429 | ₩9,206 | ₩8,415 | ₩9,152 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,367 | ₩9,434 | ₩9,032 | ₩9,139 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,246 | ₩9,380 | ₩9,072 | ₩9,112 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,394 | ₩9,675 | ₩9,327 | ₩9,621 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,970 | ₩9,970 | ₩8,925 | ₩8,992 | -9.81% | 1.3억 |
|---|