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 | ₩4,670 | ₩4,858 | ₩4,657 | ₩4,791 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,670 | ₩4,670 | ₩4,496 | ₩4,563 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,617 | ₩4,751 | ₩4,590 | ₩4,737 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,577 | ₩4,710 | ₩4,550 | ₩4,657 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,577 | ₩4,644 | ₩4,550 | ₩4,577 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,603 | ₩4,617 | ₩4,510 | ₩4,510 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,644 | ₩4,644 | ₩4,523 | ₩4,550 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,550 | ₩4,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,590 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,617 | ₩4,630 | ₩4,523 | ₩4,550 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,871 | ₩4,911 | ₩4,777 | ₩4,804 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,818 | ₩4,831 | ₩4,764 | ₩4,791 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,858 | ₩4,884 | ₩4,777 | ₩4,858 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,925 | ₩4,978 | ₩4,898 | ₩4,911 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,938 | ₩5,072 | ₩4,925 | ₩4,978 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,871 | ₩4,925 | ₩4,831 | ₩4,911 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,978 | ₩4,978 | ₩4,844 | ₩4,898 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,858 | ₩4,884 | ₩4,791 | ₩4,844 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,844 | ₩4,884 | ₩4,764 | ₩4,791 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,951 | ₩4,951 | ₩4,751 | ₩4,818 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,992 | ₩5,072 | ₩4,898 | ₩4,911 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,938 | ₩5,005 | ₩4,898 | ₩4,938 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,844 | ₩4,871 | ₩4,777 | ₩4,791 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,058 | ₩5,058 | ₩4,925 | ₩4,951 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩5,005 | ₩5,152 | ₩4,978 | ₩5,072 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,058 | ₩5,099 | ₩4,978 | ₩5,085 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,072 | ₩5,219 | ₩4,965 | ₩5,165 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,246 | ₩5,313 | ₩5,152 | ₩5,165 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,460 | ₩5,594 | ₩5,339 | ₩5,433 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,794 | ₩5,902 | ₩5,661 | ₩5,661 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,835 | ₩5,875 | ₩5,768 | ₩5,848 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,861 | ₩5,861 | ₩5,754 | ₩5,835 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩5,995 | ₩6,022 | ₩5,848 | ₩5,848 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,835 | ₩5,995 | ₩5,821 | ₩5,955 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,035 | ₩6,075 | ₩5,808 | ₩5,835 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,142 | ₩6,209 | ₩6,075 | ₩6,196 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,156 | ₩6,196 | ₩6,049 | ₩6,062 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,062 | ₩6,156 | ₩5,995 | ₩6,129 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,035 | ₩6,075 | ₩5,995 | ₩6,062 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,075 | ₩6,169 | ₩6,062 | ₩6,156 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,009 | ₩6,075 | ₩5,995 | ₩6,049 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,982 | ₩6,049 | ₩5,955 | ₩6,022 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,116 | ₩6,156 | ₩6,062 | ₩6,075 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,196 | ₩6,209 | ₩6,035 | ₩6,183 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,383 | ₩6,450 | ₩6,316 | ₩6,450 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,263 | ₩6,370 | ₩6,209 | ₩6,343 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,209 | ₩6,209 | ₩6,089 | ₩6,156 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,356 | ₩6,423 | ₩6,209 | ₩6,223 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,356 | ₩6,477 | ₩6,303 | ₩6,370 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,490 | ₩6,544 | ₩6,370 | ₩6,437 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,557 | ₩6,584 | ₩6,423 | ₩6,530 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,330 | ₩6,477 | ₩6,263 | ₩6,477 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,464 | ₩6,611 | ₩6,330 | ₩6,370 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,183 | ₩6,316 | ₩6,156 | ₩6,263 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,116 | ₩6,196 | ₩6,089 | ₩6,183 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,223 | ₩6,223 | ₩5,982 | ₩6,009 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,263 | ₩6,330 | ₩6,129 | ₩6,209 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,356 | ₩6,383 | ₩6,236 | ₩6,249 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,477 | ₩6,557 | ₩6,383 | ₩6,410 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,597 | ₩6,664 | ₩6,437 | ₩6,437 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,490 | ₩6,557 | ₩6,437 | ₩6,530 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,865 | ₩6,878 | ₩6,651 | ₩6,678 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,771 | ₩6,972 | ₩6,718 | ₩6,731 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,892 | ₩6,932 | ₩6,664 | ₩6,704 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,544 | ₩6,704 | ₩6,504 | ₩6,597 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,584 | ₩6,584 | ₩6,383 | ₩6,397 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,490 | ₩6,490 | ₩6,316 | ₩6,397 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,544 | ₩6,651 | ₩6,490 | ₩6,557 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,785 | ₩6,852 | ₩6,530 | ₩6,530 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,544 | ₩6,825 | ₩6,530 | ₩6,718 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,477 | ₩6,678 | ₩6,330 | ₩6,410 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,597 | ₩6,798 | ₩6,597 | ₩6,651 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,597 | ₩6,798 | ₩6,557 | ₩6,771 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,504 | ₩6,664 | ₩6,490 | ₩6,624 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,249 | ₩6,530 | ₩6,236 | ₩6,504 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,557 | ₩6,557 | ₩6,330 | ₩6,330 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,651 | ₩6,785 | ₩6,557 | ₩6,557 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,530 | ₩6,932 | ₩6,517 | ₩6,811 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,638 | ₩6,945 | ₩6,611 | ₩6,758 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,919 | ₩6,999 | ₩6,691 | ₩6,718 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,638 | ₩6,919 | ₩6,638 | ₩6,758 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,731 | ₩6,798 | ₩6,624 | ₩6,704 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,026 | ₩7,119 | ₩6,959 | ₩6,959 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,093 | ₩7,133 | ₩6,878 | ₩6,972 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,079 | ₩7,079 | ₩6,878 | ₩6,999 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,945 | ₩7,106 | ₩6,892 | ₩6,932 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,374 | ₩7,414 | ₩6,959 | ₩7,066 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,360 | ₩7,467 | ₩7,266 | ₩7,293 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,507 | ₩7,507 | ₩7,133 | ₩7,173 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,668 | ₩7,909 | ₩7,601 | ₩7,614 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,842 | ₩7,895 | ₩7,668 | ₩7,695 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,337 | ₩8,391 | ₩7,989 | ₩8,043 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,668 | ₩8,203 | ₩7,655 | ₩8,002 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,226 | ₩7,574 | ₩7,173 | ₩7,494 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,548 | ₩7,628 | ₩7,427 | ₩7,427 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,972 | ₩7,788 | ₩6,959 | ₩7,695 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,133 | ₩7,200 | ₩6,959 | ₩7,039 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,985 | ₩7,066 | ₩6,852 | ₩6,959 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,922 | ₩7,962 | ₩7,240 | ₩7,494 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,628 | ₩7,641 | ₩7,414 | ₩7,481 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,695 | ₩7,762 | ₩7,628 | ₩7,681 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,123 | ₩8,123 | ₩7,802 | ₩7,869 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,257 | ₩8,310 | ₩8,056 | ₩8,163 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,605 | ₩8,698 | ₩8,310 | ₩8,364 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,150 | ₩8,805 | ₩8,110 | ₩8,752 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,029 | ₩8,150 | ₩7,895 | ₩8,136 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,855 | ₩8,217 | ₩7,855 | ₩8,123 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,949 | ₩8,056 | ₩7,802 | ₩7,829 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩8,002 | ₩8,056 | ₩7,802 | ₩7,855 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,788 | ₩7,962 | ₩7,601 | ₩7,895 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,110 | ₩8,284 | ₩7,895 | ₩7,895 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,962 | ₩8,203 | ₩7,962 | ₩8,123 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,284 | ₩8,337 | ₩7,775 | ₩7,909 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,431 | ₩8,591 | ₩8,203 | ₩8,551 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,832 | ₩8,939 | ₩8,538 | ₩8,551 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,230 | ₩8,712 | ₩8,096 | ₩8,511 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,484 | ₩8,565 | ₩8,257 | ₩8,337 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,350 | ₩8,404 | ₩8,176 | ₩8,310 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,618 | ₩8,618 | ₩8,297 | ₩8,404 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,765 | ₩8,846 | ₩8,658 | ₩8,672 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,886 | ₩8,899 | ₩8,605 | ₩8,605 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,100 | ₩9,100 | ₩8,859 | ₩8,912 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,367 | ₩9,367 | ₩9,100 | ₩9,140 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,886 | ₩9,207 | ₩8,685 | ₩9,194 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,672 | ₩8,779 | ₩8,565 | ₩8,605 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,739 | ₩8,886 | ₩8,645 | ₩8,805 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,805 | ₩8,819 | ₩8,605 | ₩8,658 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,217 | ₩8,872 | ₩8,163 | ₩8,698 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,805 | ₩8,872 | ₩8,056 | ₩8,123 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,618 | ₩8,752 | ₩8,444 | ₩8,538 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,257 | ₩8,297 | ₩8,029 | ₩8,217 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,524 | ₩8,658 | ₩8,324 | ₩8,350 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,989 | ₩8,431 | ₩7,989 | ₩8,431 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,297 | ₩8,511 | ₩8,123 | ₩8,297 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,481 | ₩8,203 | ₩7,400 | ₩8,069 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,400 | ₩7,507 | ₩7,266 | ₩7,374 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,400 | ₩7,414 | ₩7,079 | ₩7,106 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,641 | ₩7,788 | ₩7,414 | ₩7,440 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,922 | ₩7,949 | ₩7,721 | ₩7,735 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,668 | ₩7,909 | ₩7,641 | ₩7,668 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,521 | ₩7,802 | ₩7,494 | ₩7,788 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,829 | ₩7,842 | ₩7,226 | ₩7,266 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,655 | ₩7,936 | ₩7,601 | ₩7,882 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,895 | ₩7,989 | ₩7,788 | ₩7,788 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,962 | ₩8,096 | ₩7,909 | ₩7,976 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,029 | ₩8,310 | ₩7,989 | ₩8,069 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,721 | ₩7,936 | ₩7,574 | ₩7,842 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,414 | ₩7,788 | ₩7,387 | ₩7,427 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,614 | ₩7,869 | ₩7,280 | ₩7,320 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,039 | ₩7,641 | ₩6,798 | ₩7,628 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,410 | ₩6,664 | ₩6,343 | ₩6,611 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,276 | ₩6,437 | ₩6,196 | ₩6,397 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,356 | ₩6,490 | ₩6,183 | ₩6,316 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,236 | ₩6,597 | ₩6,196 | ₩6,477 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,102 | ₩6,142 | ₩5,902 | ₩6,142 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,383 | ₩6,410 | ₩6,209 | ₩6,316 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,691 | ₩6,704 | ₩6,504 | ₩6,517 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,959 | ₩6,999 | ₩6,691 | ₩6,811 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,932 | ₩7,066 | ₩6,892 | ₩6,945 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,119 | ₩7,146 | ₩6,892 | ₩7,093 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,959 | ₩7,226 | ₩6,945 | ₩7,079 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,517 | ₩6,865 | ₩6,517 | ₩6,785 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,544 | ₩6,597 | ₩6,450 | ₩6,597 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,664 | ₩6,691 | ₩6,571 | ₩6,571 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,624 | ₩6,798 | ₩6,557 | ₩6,584 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,517 | ₩6,718 | ₩6,437 | ₩6,624 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,731 | ₩6,838 | ₩6,611 | ₩6,624 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,745 | ₩6,798 | ₩6,584 | ₩6,785 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,611 | ₩6,798 | ₩6,517 | ₩6,638 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,571 | ₩6,771 | ₩6,330 | ₩6,544 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,678 | ₩6,985 | ₩6,597 | ₩6,745 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,397 | ₩6,571 | ₩6,142 | ₩6,290 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,089 | ₩6,089 | ₩5,861 | ₩5,942 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,075 | ₩6,116 | ₩5,928 | ₩6,089 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,169 | ₩6,169 | ₩5,861 | ₩6,049 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,597 | ₩6,691 | ₩6,290 | ₩6,290 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,356 | ₩6,718 | ₩6,209 | ₩6,383 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,423 | ₩6,477 | ₩6,102 | ₩6,142 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,223 | ₩6,276 | ₩6,183 | ₩6,209 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,196 | ₩6,290 | ₩6,116 | ₩6,169 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,343 | ₩6,356 | ₩6,196 | ₩6,209 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,290 | ₩6,557 | ₩6,276 | ₩6,383 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,142 | ₩6,290 | ₩6,062 | ₩6,249 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,142 | ₩6,196 | ₩5,982 | ₩6,102 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,290 | ₩6,316 | ₩6,142 | ₩6,303 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,156 | ₩6,276 | ₩6,089 | ₩6,209 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,223 | ₩6,236 | ₩6,075 | ₩6,102 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,517 | ₩6,517 | ₩6,263 | ₩6,263 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,343 | ₩6,638 | ₩6,343 | ₩6,490 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,356 | ₩6,356 | ₩6,183 | ₩6,209 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,490 | ₩6,490 | ₩6,249 | ₩6,330 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,437 | ₩6,477 | ₩6,370 | ₩6,410 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,638 | ₩6,745 | ₩6,343 | ₩6,397 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,704 | ₩6,704 | ₩6,490 | ₩6,504 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,119 | ₩7,200 | ₩6,798 | ₩6,878 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,106 | ₩7,119 | ₩6,624 | ₩6,825 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,414 | ₩7,748 | ₩7,360 | ₩7,360 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,798 | ₩7,200 | ₩6,798 | ₩7,146 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,557 | ₩6,892 | ₩6,557 | ₩6,825 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,544 | ₩6,597 | ₩6,530 | ₩6,571 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,651 | ₩6,664 | ₩6,504 | ₩6,544 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,718 | ₩6,758 | ₩6,664 | ₩6,691 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,678 | ₩6,731 | ₩6,664 | ₩6,678 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,624 | ₩6,704 | ₩6,584 | ₩6,597 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,704 | ₩6,771 | ₩6,490 | ₩6,504 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,638 | ₩6,731 | ₩6,624 | ₩6,731 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,758 | ₩6,798 | ₩6,651 | ₩6,678 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,865 | ₩7,039 | ₩6,718 | ₩6,731 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,678 | ₩6,945 | ₩6,557 | ₩6,865 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,718 | ₩6,838 | ₩6,651 | ₩6,731 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,704 | ₩6,798 | ₩6,651 | ₩6,731 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,771 | ₩6,999 | ₩6,718 | ₩6,825 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,919 | ₩6,932 | ₩6,731 | ₩6,745 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,611 | ₩6,731 | ₩6,571 | ₩6,704 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,664 | ₩6,678 | ₩6,330 | ₩6,410 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,905 | ₩6,932 | ₩6,731 | ₩6,731 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,133 | ₩7,266 | ₩6,878 | ₩6,932 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,360 | ₩7,534 | ₩7,266 | ₩7,360 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,414 | ₩7,668 | ₩7,093 | ₩7,307 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,481 | ₩7,628 | ₩7,200 | ₩7,360 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,735 | ₩7,842 | ₩7,641 | ₩7,695 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,347 | ₩7,628 | ₩7,213 | ₩7,467 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,788 | ₩7,855 | ₩7,200 | ₩7,226 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,949 | ₩8,016 | ₩7,668 | ₩7,695 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩8,002 | ₩8,069 | ₩7,802 | ₩8,002 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,203 | ₩8,417 | ₩8,056 | ₩8,136 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,016 | ₩8,431 | ₩7,962 | ₩8,243 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,618 | ₩8,685 | ₩8,217 | ₩8,350 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,725 | ₩8,739 | ₩8,484 | ₩8,631 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,301 | ₩9,367 | ₩8,819 | ₩8,872 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,327 | ₩9,448 | ₩8,899 | ₩8,979 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,408 | ₩9,408 | ₩8,939 | ₩9,180 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,916 | ₩10,090 | ₩9,515 | ₩9,582 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,756 | ₩9,903 | ₩9,608 | ₩9,756 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,622 | ₩9,849 | ₩9,461 | ₩9,582 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,822 | ₩10,050 | ₩9,675 | ₩9,930 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,434 | ₩9,729 | ₩9,167 | ₩9,702 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,434 | ₩9,715 | ₩9,367 | ₩9,381 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,541 | ₩9,809 | ₩9,448 | ₩9,555 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,381 | ₩9,515 | ₩9,220 | ₩9,488 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,475 | ₩9,662 | ₩9,367 | ₩9,421 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,153 | ₩9,408 | ₩9,060 | ₩9,234 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,260 | ₩9,327 | ₩9,194 | ₩9,220 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,220 | ₩9,448 | ₩8,939 | ₩9,153 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,207 | ₩9,260 | ₩9,100 | ₩9,100 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,033 | ₩9,475 | ₩8,993 | ₩9,448 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,739 | ₩9,060 | ₩8,725 | ₩9,033 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,417 | ₩9,194 | ₩8,404 | ₩9,140 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,354 | ₩9,421 | ₩9,020 | ₩9,127 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,234 | ₩9,367 | ₩9,060 | ₩9,100 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,381 | ₩9,662 | ₩9,314 | ₩9,608 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,956 | ₩9,956 | ₩8,912 | ₩8,979 | -9.81% | 1.3억 |
|---|