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 | ₩4,668 | ₩4,855 | ₩4,655 | ₩4,788 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,668 | ₩4,668 | ₩4,494 | ₩4,561 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,615 | ₩4,748 | ₩4,588 | ₩4,735 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,574 | ₩4,708 | ₩4,548 | ₩4,655 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,574 | ₩4,641 | ₩4,548 | ₩4,574 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,601 | ₩4,615 | ₩4,508 | ₩4,508 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,641 | ₩4,641 | ₩4,521 | ₩4,548 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,548 | ₩4,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,588 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,615 | ₩4,628 | ₩4,521 | ₩4,548 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,869 | ₩4,909 | ₩4,775 | ₩4,802 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,815 | ₩4,829 | ₩4,762 | ₩4,788 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,855 | ₩4,882 | ₩4,775 | ₩4,855 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,922 | ₩4,976 | ₩4,895 | ₩4,909 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,936 | ₩5,069 | ₩4,922 | ₩4,976 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,869 | ₩4,922 | ₩4,829 | ₩4,909 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,976 | ₩4,976 | ₩4,842 | ₩4,895 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,855 | ₩4,882 | ₩4,788 | ₩4,842 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,842 | ₩4,882 | ₩4,762 | ₩4,788 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,949 | ₩4,949 | ₩4,748 | ₩4,815 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,989 | ₩5,069 | ₩4,895 | ₩4,909 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,936 | ₩5,002 | ₩4,895 | ₩4,936 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,842 | ₩4,869 | ₩4,775 | ₩4,788 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,056 | ₩5,056 | ₩4,922 | ₩4,949 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩5,002 | ₩5,150 | ₩4,976 | ₩5,069 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,056 | ₩5,096 | ₩4,976 | ₩5,083 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,069 | ₩5,216 | ₩4,962 | ₩5,163 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,243 | ₩5,310 | ₩5,150 | ₩5,163 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,457 | ₩5,591 | ₩5,337 | ₩5,430 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,792 | ₩5,899 | ₩5,658 | ₩5,658 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,832 | ₩5,872 | ₩5,765 | ₩5,845 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,858 | ₩5,858 | ₩5,751 | ₩5,832 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩5,992 | ₩6,019 | ₩5,845 | ₩5,845 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,832 | ₩5,992 | ₩5,818 | ₩5,952 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,032 | ₩6,072 | ₩5,805 | ₩5,832 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,139 | ₩6,206 | ₩6,072 | ₩6,193 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,153 | ₩6,193 | ₩6,046 | ₩6,059 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,059 | ₩6,153 | ₩5,992 | ₩6,126 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,032 | ₩6,072 | ₩5,992 | ₩6,059 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,166 | ₩6,059 | ₩6,153 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,006 | ₩6,072 | ₩5,992 | ₩6,046 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,979 | ₩6,046 | ₩5,952 | ₩6,019 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,113 | ₩6,153 | ₩6,059 | ₩6,072 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,193 | ₩6,206 | ₩6,032 | ₩6,179 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,380 | ₩6,447 | ₩6,313 | ₩6,447 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,260 | ₩6,367 | ₩6,206 | ₩6,340 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,206 | ₩6,206 | ₩6,086 | ₩6,153 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,353 | ₩6,420 | ₩6,206 | ₩6,220 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,353 | ₩6,474 | ₩6,300 | ₩6,367 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,487 | ₩6,541 | ₩6,367 | ₩6,434 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,554 | ₩6,581 | ₩6,420 | ₩6,527 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,327 | ₩6,474 | ₩6,260 | ₩6,474 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,460 | ₩6,607 | ₩6,327 | ₩6,367 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,179 | ₩6,313 | ₩6,153 | ₩6,260 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,113 | ₩6,193 | ₩6,086 | ₩6,179 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,220 | ₩6,220 | ₩5,979 | ₩6,006 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,260 | ₩6,327 | ₩6,126 | ₩6,206 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,353 | ₩6,380 | ₩6,233 | ₩6,246 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,474 | ₩6,554 | ₩6,380 | ₩6,407 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,594 | ₩6,661 | ₩6,434 | ₩6,434 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,487 | ₩6,554 | ₩6,434 | ₩6,527 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,862 | ₩6,875 | ₩6,648 | ₩6,674 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,768 | ₩6,969 | ₩6,715 | ₩6,728 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,888 | ₩6,929 | ₩6,661 | ₩6,701 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,541 | ₩6,701 | ₩6,500 | ₩6,594 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,581 | ₩6,581 | ₩6,380 | ₩6,393 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,487 | ₩6,487 | ₩6,313 | ₩6,393 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,541 | ₩6,648 | ₩6,487 | ₩6,554 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,781 | ₩6,848 | ₩6,527 | ₩6,527 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,541 | ₩6,822 | ₩6,527 | ₩6,715 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,474 | ₩6,674 | ₩6,327 | ₩6,407 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,594 | ₩6,795 | ₩6,594 | ₩6,648 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,594 | ₩6,795 | ₩6,554 | ₩6,768 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,500 | ₩6,661 | ₩6,487 | ₩6,621 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,246 | ₩6,527 | ₩6,233 | ₩6,500 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,554 | ₩6,554 | ₩6,327 | ₩6,327 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,648 | ₩6,781 | ₩6,554 | ₩6,554 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,527 | ₩6,929 | ₩6,514 | ₩6,808 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,634 | ₩6,942 | ₩6,607 | ₩6,755 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,915 | ₩6,995 | ₩6,688 | ₩6,715 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,634 | ₩6,915 | ₩6,634 | ₩6,755 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,728 | ₩6,795 | ₩6,621 | ₩6,701 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,022 | ₩7,116 | ₩6,955 | ₩6,955 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,089 | ₩7,129 | ₩6,875 | ₩6,969 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,076 | ₩7,076 | ₩6,875 | ₩6,995 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,942 | ₩7,102 | ₩6,888 | ₩6,929 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,370 | ₩7,410 | ₩6,955 | ₩7,062 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,357 | ₩7,464 | ₩7,263 | ₩7,290 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,504 | ₩7,504 | ₩7,129 | ₩7,169 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,664 | ₩7,905 | ₩7,597 | ₩7,611 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,838 | ₩7,892 | ₩7,664 | ₩7,691 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,333 | ₩8,386 | ₩7,985 | ₩8,039 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,664 | ₩8,199 | ₩7,651 | ₩7,999 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,223 | ₩7,571 | ₩7,169 | ₩7,490 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,544 | ₩7,624 | ₩7,423 | ₩7,423 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,969 | ₩7,785 | ₩6,955 | ₩7,691 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,129 | ₩7,196 | ₩6,955 | ₩7,036 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,982 | ₩7,062 | ₩6,848 | ₩6,955 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,918 | ₩7,958 | ₩7,236 | ₩7,490 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,624 | ₩7,637 | ₩7,410 | ₩7,477 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,691 | ₩7,758 | ₩7,624 | ₩7,678 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,119 | ₩8,119 | ₩7,798 | ₩7,865 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,253 | ₩8,306 | ₩8,052 | ₩8,159 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,600 | ₩8,694 | ₩8,306 | ₩8,360 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,146 | ₩8,801 | ₩8,106 | ₩8,748 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,025 | ₩8,146 | ₩7,892 | ₩8,132 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,851 | ₩8,213 | ₩7,851 | ₩8,119 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,945 | ₩8,052 | ₩7,798 | ₩7,825 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩7,999 | ₩8,052 | ₩7,798 | ₩7,851 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,785 | ₩7,958 | ₩7,597 | ₩7,892 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,106 | ₩8,279 | ₩7,892 | ₩7,892 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,958 | ₩8,199 | ₩7,958 | ₩8,119 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,279 | ₩8,333 | ₩7,771 | ₩7,905 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,427 | ₩8,587 | ₩8,199 | ₩8,547 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,828 | ₩8,935 | ₩8,534 | ₩8,547 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,226 | ₩8,707 | ₩8,092 | ₩8,507 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,480 | ₩8,560 | ₩8,253 | ₩8,333 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,346 | ₩8,400 | ₩8,172 | ₩8,306 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,614 | ₩8,614 | ₩8,293 | ₩8,400 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,761 | ₩8,841 | ₩8,654 | ₩8,667 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,881 | ₩8,895 | ₩8,600 | ₩8,600 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,095 | ₩9,095 | ₩8,855 | ₩8,908 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,363 | ₩9,363 | ₩9,095 | ₩9,135 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,881 | ₩9,202 | ₩8,681 | ₩9,189 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,667 | ₩8,774 | ₩8,560 | ₩8,600 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,734 | ₩8,881 | ₩8,641 | ₩8,801 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,801 | ₩8,814 | ₩8,600 | ₩8,654 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,213 | ₩8,868 | ₩8,159 | ₩8,694 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,801 | ₩8,868 | ₩8,052 | ₩8,119 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,614 | ₩8,748 | ₩8,440 | ₩8,534 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,253 | ₩8,293 | ₩8,025 | ₩8,213 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,520 | ₩8,654 | ₩8,320 | ₩8,346 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,985 | ₩8,427 | ₩7,985 | ₩8,427 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,293 | ₩8,507 | ₩8,119 | ₩8,293 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,477 | ₩8,199 | ₩7,397 | ₩8,065 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,397 | ₩7,504 | ₩7,263 | ₩7,370 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,397 | ₩7,410 | ₩7,076 | ₩7,102 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,637 | ₩7,785 | ₩7,410 | ₩7,437 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,918 | ₩7,945 | ₩7,718 | ₩7,731 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,664 | ₩7,905 | ₩7,637 | ₩7,664 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,517 | ₩7,798 | ₩7,490 | ₩7,785 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,825 | ₩7,838 | ₩7,223 | ₩7,263 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,651 | ₩7,932 | ₩7,597 | ₩7,878 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,892 | ₩7,985 | ₩7,785 | ₩7,785 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,958 | ₩8,092 | ₩7,905 | ₩7,972 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,025 | ₩8,306 | ₩7,985 | ₩8,065 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,718 | ₩7,932 | ₩7,571 | ₩7,838 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,410 | ₩7,785 | ₩7,383 | ₩7,423 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,611 | ₩7,865 | ₩7,276 | ₩7,316 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,036 | ₩7,637 | ₩6,795 | ₩7,624 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,407 | ₩6,661 | ₩6,340 | ₩6,607 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,273 | ₩6,434 | ₩6,193 | ₩6,393 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,353 | ₩6,487 | ₩6,179 | ₩6,313 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,233 | ₩6,594 | ₩6,193 | ₩6,474 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,099 | ₩6,139 | ₩5,899 | ₩6,139 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,380 | ₩6,407 | ₩6,206 | ₩6,313 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,688 | ₩6,701 | ₩6,500 | ₩6,514 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,955 | ₩6,995 | ₩6,688 | ₩6,808 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,929 | ₩7,062 | ₩6,888 | ₩6,942 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,116 | ₩7,143 | ₩6,888 | ₩7,089 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,955 | ₩7,223 | ₩6,942 | ₩7,076 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,514 | ₩6,862 | ₩6,514 | ₩6,781 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,541 | ₩6,594 | ₩6,447 | ₩6,594 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,661 | ₩6,688 | ₩6,567 | ₩6,567 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,621 | ₩6,795 | ₩6,554 | ₩6,581 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,514 | ₩6,715 | ₩6,434 | ₩6,621 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,728 | ₩6,835 | ₩6,607 | ₩6,621 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,741 | ₩6,795 | ₩6,581 | ₩6,781 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,607 | ₩6,795 | ₩6,514 | ₩6,634 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,567 | ₩6,768 | ₩6,327 | ₩6,541 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,674 | ₩6,982 | ₩6,594 | ₩6,741 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,393 | ₩6,567 | ₩6,139 | ₩6,286 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,086 | ₩6,086 | ₩5,858 | ₩5,939 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,072 | ₩6,113 | ₩5,925 | ₩6,086 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,166 | ₩6,166 | ₩5,858 | ₩6,046 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,594 | ₩6,688 | ₩6,286 | ₩6,286 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,353 | ₩6,715 | ₩6,206 | ₩6,380 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,420 | ₩6,474 | ₩6,099 | ₩6,139 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,220 | ₩6,273 | ₩6,179 | ₩6,206 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,193 | ₩6,286 | ₩6,113 | ₩6,166 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,340 | ₩6,353 | ₩6,193 | ₩6,206 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,286 | ₩6,554 | ₩6,273 | ₩6,380 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,139 | ₩6,286 | ₩6,059 | ₩6,246 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,139 | ₩6,193 | ₩5,979 | ₩6,099 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,286 | ₩6,313 | ₩6,139 | ₩6,300 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,153 | ₩6,273 | ₩6,086 | ₩6,206 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,220 | ₩6,233 | ₩6,072 | ₩6,099 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,514 | ₩6,514 | ₩6,260 | ₩6,260 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,340 | ₩6,634 | ₩6,340 | ₩6,487 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,353 | ₩6,353 | ₩6,179 | ₩6,206 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,487 | ₩6,487 | ₩6,246 | ₩6,327 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,434 | ₩6,474 | ₩6,367 | ₩6,407 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,634 | ₩6,741 | ₩6,340 | ₩6,393 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,701 | ₩6,701 | ₩6,487 | ₩6,500 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,116 | ₩7,196 | ₩6,795 | ₩6,875 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,102 | ₩7,116 | ₩6,621 | ₩6,822 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,410 | ₩7,744 | ₩7,357 | ₩7,357 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,795 | ₩7,196 | ₩6,795 | ₩7,143 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,554 | ₩6,888 | ₩6,554 | ₩6,822 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,541 | ₩6,594 | ₩6,527 | ₩6,567 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,648 | ₩6,661 | ₩6,500 | ₩6,541 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,715 | ₩6,755 | ₩6,661 | ₩6,688 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,674 | ₩6,728 | ₩6,661 | ₩6,674 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,621 | ₩6,701 | ₩6,581 | ₩6,594 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,701 | ₩6,768 | ₩6,487 | ₩6,500 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,634 | ₩6,728 | ₩6,621 | ₩6,728 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,755 | ₩6,795 | ₩6,648 | ₩6,674 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,862 | ₩7,036 | ₩6,715 | ₩6,728 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,674 | ₩6,942 | ₩6,554 | ₩6,862 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,715 | ₩6,835 | ₩6,648 | ₩6,728 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,701 | ₩6,795 | ₩6,648 | ₩6,728 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,768 | ₩6,995 | ₩6,715 | ₩6,822 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,915 | ₩6,929 | ₩6,728 | ₩6,741 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,607 | ₩6,728 | ₩6,567 | ₩6,701 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,661 | ₩6,674 | ₩6,327 | ₩6,407 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,902 | ₩6,929 | ₩6,728 | ₩6,728 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,129 | ₩7,263 | ₩6,875 | ₩6,929 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,357 | ₩7,530 | ₩7,263 | ₩7,357 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,410 | ₩7,664 | ₩7,089 | ₩7,303 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,477 | ₩7,624 | ₩7,196 | ₩7,357 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,731 | ₩7,838 | ₩7,637 | ₩7,691 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,343 | ₩7,624 | ₩7,209 | ₩7,464 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,785 | ₩7,851 | ₩7,196 | ₩7,223 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,945 | ₩8,012 | ₩7,664 | ₩7,691 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩7,999 | ₩8,065 | ₩7,798 | ₩7,999 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,199 | ₩8,413 | ₩8,052 | ₩8,132 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,012 | ₩8,427 | ₩7,958 | ₩8,239 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,614 | ₩8,681 | ₩8,213 | ₩8,346 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,721 | ₩8,734 | ₩8,480 | ₩8,627 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,296 | ₩9,363 | ₩8,814 | ₩8,868 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,323 | ₩9,443 | ₩8,895 | ₩8,975 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,403 | ₩9,403 | ₩8,935 | ₩9,176 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,911 | ₩10,085 | ₩9,510 | ₩9,577 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,751 | ₩9,898 | ₩9,604 | ₩9,751 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,617 | ₩9,844 | ₩9,456 | ₩9,577 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,818 | ₩10,045 | ₩9,670 | ₩9,925 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,430 | ₩9,724 | ₩9,162 | ₩9,697 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,430 | ₩9,711 | ₩9,363 | ₩9,376 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,537 | ₩9,804 | ₩9,443 | ₩9,550 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,376 | ₩9,510 | ₩9,216 | ₩9,483 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,470 | ₩9,657 | ₩9,363 | ₩9,416 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,149 | ₩9,403 | ₩9,055 | ₩9,229 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,256 | ₩9,323 | ₩9,189 | ₩9,216 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,216 | ₩9,443 | ₩8,935 | ₩9,149 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,202 | ₩9,256 | ₩9,095 | ₩9,095 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,028 | ₩9,470 | ₩8,988 | ₩9,443 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,734 | ₩9,055 | ₩8,721 | ₩9,028 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,413 | ₩9,189 | ₩8,400 | ₩9,135 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,349 | ₩9,416 | ₩9,015 | ₩9,122 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,229 | ₩9,363 | ₩9,055 | ₩9,095 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,376 | ₩9,657 | ₩9,309 | ₩9,604 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,951 | ₩9,951 | ₩8,908 | ₩8,975 | -9.81% | 1.3억 |
|---|