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 | ₩4,667 | ₩4,854 | ₩4,653 | ₩4,787 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,667 | ₩4,667 | ₩4,493 | ₩4,560 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,613 | ₩4,747 | ₩4,587 | ₩4,734 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,573 | ₩4,707 | ₩4,546 | ₩4,653 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,573 | ₩4,640 | ₩4,546 | ₩4,573 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,600 | ₩4,613 | ₩4,506 | ₩4,506 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,640 | ₩4,640 | ₩4,520 | ₩4,546 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,546 | ₩4,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,587 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,613 | ₩4,627 | ₩4,520 | ₩4,546 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,867 | ₩4,908 | ₩4,774 | ₩4,801 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,814 | ₩4,827 | ₩4,760 | ₩4,787 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,854 | ₩4,881 | ₩4,774 | ₩4,854 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,921 | ₩4,974 | ₩4,894 | ₩4,908 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,934 | ₩5,068 | ₩4,921 | ₩4,974 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,867 | ₩4,921 | ₩4,827 | ₩4,908 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,974 | ₩4,974 | ₩4,841 | ₩4,894 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,854 | ₩4,881 | ₩4,787 | ₩4,841 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,841 | ₩4,881 | ₩4,760 | ₩4,787 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,948 | ₩4,948 | ₩4,747 | ₩4,814 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,988 | ₩5,068 | ₩4,894 | ₩4,908 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,934 | ₩5,001 | ₩4,894 | ₩4,934 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,841 | ₩4,867 | ₩4,774 | ₩4,787 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,055 | ₩5,055 | ₩4,921 | ₩4,948 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩5,001 | ₩5,148 | ₩4,974 | ₩5,068 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,055 | ₩5,095 | ₩4,974 | ₩5,081 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,068 | ₩5,215 | ₩4,961 | ₩5,162 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,242 | ₩5,309 | ₩5,148 | ₩5,162 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,456 | ₩5,589 | ₩5,335 | ₩5,429 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,790 | ₩5,897 | ₩5,656 | ₩5,656 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,830 | ₩5,870 | ₩5,763 | ₩5,844 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,857 | ₩5,857 | ₩5,750 | ₩5,830 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩5,991 | ₩6,017 | ₩5,844 | ₩5,844 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,830 | ₩5,991 | ₩5,817 | ₩5,951 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,031 | ₩6,071 | ₩5,803 | ₩5,830 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,138 | ₩6,205 | ₩6,071 | ₩6,191 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,151 | ₩6,191 | ₩6,044 | ₩6,058 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,058 | ₩6,151 | ₩5,991 | ₩6,124 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,031 | ₩6,071 | ₩5,991 | ₩6,058 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,071 | ₩6,164 | ₩6,058 | ₩6,151 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,004 | ₩6,071 | ₩5,991 | ₩6,044 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,977 | ₩6,044 | ₩5,951 | ₩6,017 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,111 | ₩6,151 | ₩6,058 | ₩6,071 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,191 | ₩6,205 | ₩6,031 | ₩6,178 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,378 | ₩6,445 | ₩6,312 | ₩6,445 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,258 | ₩6,365 | ₩6,205 | ₩6,338 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,205 | ₩6,205 | ₩6,084 | ₩6,151 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,352 | ₩6,419 | ₩6,205 | ₩6,218 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,352 | ₩6,472 | ₩6,298 | ₩6,365 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,485 | ₩6,539 | ₩6,365 | ₩6,432 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,552 | ₩6,579 | ₩6,419 | ₩6,526 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,325 | ₩6,472 | ₩6,258 | ₩6,472 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,459 | ₩6,606 | ₩6,325 | ₩6,365 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,178 | ₩6,312 | ₩6,151 | ₩6,258 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,111 | ₩6,191 | ₩6,084 | ₩6,178 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,218 | ₩6,218 | ₩5,977 | ₩6,004 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,258 | ₩6,325 | ₩6,124 | ₩6,205 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,352 | ₩6,378 | ₩6,231 | ₩6,245 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,472 | ₩6,552 | ₩6,378 | ₩6,405 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,592 | ₩6,659 | ₩6,432 | ₩6,432 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,485 | ₩6,552 | ₩6,432 | ₩6,526 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,860 | ₩6,873 | ₩6,646 | ₩6,673 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,766 | ₩6,967 | ₩6,713 | ₩6,726 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,887 | ₩6,927 | ₩6,659 | ₩6,699 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,539 | ₩6,699 | ₩6,499 | ₩6,592 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,579 | ₩6,579 | ₩6,378 | ₩6,392 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,485 | ₩6,485 | ₩6,312 | ₩6,392 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,539 | ₩6,646 | ₩6,485 | ₩6,552 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,780 | ₩6,846 | ₩6,526 | ₩6,526 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,539 | ₩6,820 | ₩6,526 | ₩6,713 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,472 | ₩6,673 | ₩6,325 | ₩6,405 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,592 | ₩6,793 | ₩6,592 | ₩6,646 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,592 | ₩6,793 | ₩6,552 | ₩6,766 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,499 | ₩6,659 | ₩6,485 | ₩6,619 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,245 | ₩6,526 | ₩6,231 | ₩6,499 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,552 | ₩6,552 | ₩6,325 | ₩6,325 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,646 | ₩6,780 | ₩6,552 | ₩6,552 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,526 | ₩6,927 | ₩6,512 | ₩6,806 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,633 | ₩6,940 | ₩6,606 | ₩6,753 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,913 | ₩6,994 | ₩6,686 | ₩6,713 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,633 | ₩6,913 | ₩6,633 | ₩6,753 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,726 | ₩6,793 | ₩6,619 | ₩6,699 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,020 | ₩7,114 | ₩6,953 | ₩6,953 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,087 | ₩7,127 | ₩6,873 | ₩6,967 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,074 | ₩7,074 | ₩6,873 | ₩6,994 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,940 | ₩7,101 | ₩6,887 | ₩6,927 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,368 | ₩7,408 | ₩6,953 | ₩7,060 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,355 | ₩7,462 | ₩7,261 | ₩7,288 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,502 | ₩7,502 | ₩7,127 | ₩7,167 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,662 | ₩7,903 | ₩7,595 | ₩7,609 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,836 | ₩7,889 | ₩7,662 | ₩7,689 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,331 | ₩8,384 | ₩7,983 | ₩8,037 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,662 | ₩8,197 | ₩7,649 | ₩7,996 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,221 | ₩7,569 | ₩7,167 | ₩7,488 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,542 | ₩7,622 | ₩7,421 | ₩7,421 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,967 | ₩7,783 | ₩6,953 | ₩7,689 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,127 | ₩7,194 | ₩6,953 | ₩7,034 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,980 | ₩7,060 | ₩6,846 | ₩6,953 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,916 | ₩7,956 | ₩7,234 | ₩7,488 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,622 | ₩7,635 | ₩7,408 | ₩7,475 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,689 | ₩7,756 | ₩7,622 | ₩7,676 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,117 | ₩8,117 | ₩7,796 | ₩7,863 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,251 | ₩8,304 | ₩8,050 | ₩8,157 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,598 | ₩8,692 | ₩8,304 | ₩8,358 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,144 | ₩8,799 | ₩8,103 | ₩8,745 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,023 | ₩8,144 | ₩7,889 | ₩8,130 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,849 | ₩8,210 | ₩7,849 | ₩8,117 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,943 | ₩8,050 | ₩7,796 | ₩7,823 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩7,996 | ₩8,050 | ₩7,796 | ₩7,849 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,783 | ₩7,956 | ₩7,595 | ₩7,889 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,103 | ₩8,277 | ₩7,889 | ₩7,889 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,956 | ₩8,197 | ₩7,956 | ₩8,117 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,277 | ₩8,331 | ₩7,769 | ₩7,903 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,424 | ₩8,585 | ₩8,197 | ₩8,545 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,826 | ₩8,932 | ₩8,531 | ₩8,545 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,224 | ₩8,705 | ₩8,090 | ₩8,505 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,478 | ₩8,558 | ₩8,251 | ₩8,331 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,344 | ₩8,398 | ₩8,170 | ₩8,304 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,612 | ₩8,612 | ₩8,291 | ₩8,398 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,759 | ₩8,839 | ₩8,652 | ₩8,665 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,879 | ₩8,892 | ₩8,598 | ₩8,598 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,093 | ₩9,093 | ₩8,852 | ₩8,906 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,360 | ₩9,360 | ₩9,093 | ₩9,133 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,879 | ₩9,200 | ₩8,678 | ₩9,187 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,665 | ₩8,772 | ₩8,558 | ₩8,598 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,732 | ₩8,879 | ₩8,638 | ₩8,799 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,799 | ₩8,812 | ₩8,598 | ₩8,652 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,210 | ₩8,866 | ₩8,157 | ₩8,692 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,799 | ₩8,866 | ₩8,050 | ₩8,117 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,612 | ₩8,745 | ₩8,438 | ₩8,531 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,251 | ₩8,291 | ₩8,023 | ₩8,210 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,518 | ₩8,652 | ₩8,317 | ₩8,344 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,983 | ₩8,424 | ₩7,983 | ₩8,424 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,291 | ₩8,505 | ₩8,117 | ₩8,291 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,475 | ₩8,197 | ₩7,395 | ₩8,063 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,395 | ₩7,502 | ₩7,261 | ₩7,368 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,395 | ₩7,408 | ₩7,074 | ₩7,101 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,635 | ₩7,783 | ₩7,408 | ₩7,435 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,916 | ₩7,943 | ₩7,716 | ₩7,729 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,662 | ₩7,903 | ₩7,635 | ₩7,662 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,515 | ₩7,796 | ₩7,488 | ₩7,783 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,823 | ₩7,836 | ₩7,221 | ₩7,261 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,649 | ₩7,930 | ₩7,595 | ₩7,876 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,889 | ₩7,983 | ₩7,783 | ₩7,783 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,956 | ₩8,090 | ₩7,903 | ₩7,970 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,023 | ₩8,304 | ₩7,983 | ₩8,063 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,716 | ₩7,930 | ₩7,569 | ₩7,836 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,408 | ₩7,783 | ₩7,381 | ₩7,421 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,609 | ₩7,863 | ₩7,274 | ₩7,314 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,034 | ₩7,635 | ₩6,793 | ₩7,622 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,405 | ₩6,659 | ₩6,338 | ₩6,606 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,271 | ₩6,432 | ₩6,191 | ₩6,392 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,352 | ₩6,485 | ₩6,178 | ₩6,312 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,231 | ₩6,592 | ₩6,191 | ₩6,472 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,098 | ₩6,138 | ₩5,897 | ₩6,138 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,378 | ₩6,405 | ₩6,205 | ₩6,312 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,686 | ₩6,699 | ₩6,499 | ₩6,512 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,953 | ₩6,994 | ₩6,686 | ₩6,806 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,927 | ₩7,060 | ₩6,887 | ₩6,940 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,114 | ₩7,141 | ₩6,887 | ₩7,087 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,953 | ₩7,221 | ₩6,940 | ₩7,074 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,512 | ₩6,860 | ₩6,512 | ₩6,780 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,539 | ₩6,592 | ₩6,445 | ₩6,592 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,659 | ₩6,686 | ₩6,566 | ₩6,566 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,619 | ₩6,793 | ₩6,552 | ₩6,579 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,512 | ₩6,713 | ₩6,432 | ₩6,619 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,726 | ₩6,833 | ₩6,606 | ₩6,619 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,739 | ₩6,793 | ₩6,579 | ₩6,780 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,606 | ₩6,793 | ₩6,512 | ₩6,633 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,566 | ₩6,766 | ₩6,325 | ₩6,539 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,673 | ₩6,980 | ₩6,592 | ₩6,739 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,392 | ₩6,566 | ₩6,138 | ₩6,285 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,084 | ₩6,084 | ₩5,857 | ₩5,937 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,071 | ₩6,111 | ₩5,924 | ₩6,084 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,164 | ₩6,164 | ₩5,857 | ₩6,044 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,592 | ₩6,686 | ₩6,285 | ₩6,285 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,352 | ₩6,713 | ₩6,205 | ₩6,378 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,419 | ₩6,472 | ₩6,098 | ₩6,138 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,218 | ₩6,271 | ₩6,178 | ₩6,205 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,191 | ₩6,285 | ₩6,111 | ₩6,164 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,338 | ₩6,352 | ₩6,191 | ₩6,205 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,285 | ₩6,552 | ₩6,271 | ₩6,378 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,138 | ₩6,285 | ₩6,058 | ₩6,245 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,138 | ₩6,191 | ₩5,977 | ₩6,098 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,285 | ₩6,312 | ₩6,138 | ₩6,298 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,151 | ₩6,271 | ₩6,084 | ₩6,205 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,218 | ₩6,231 | ₩6,071 | ₩6,098 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,512 | ₩6,512 | ₩6,258 | ₩6,258 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,338 | ₩6,633 | ₩6,338 | ₩6,485 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,352 | ₩6,352 | ₩6,178 | ₩6,205 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,485 | ₩6,485 | ₩6,245 | ₩6,325 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,432 | ₩6,472 | ₩6,365 | ₩6,405 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,633 | ₩6,739 | ₩6,338 | ₩6,392 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,699 | ₩6,699 | ₩6,485 | ₩6,499 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,114 | ₩7,194 | ₩6,793 | ₩6,873 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,101 | ₩7,114 | ₩6,619 | ₩6,820 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,408 | ₩7,742 | ₩7,355 | ₩7,355 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,793 | ₩7,194 | ₩6,793 | ₩7,141 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,552 | ₩6,887 | ₩6,552 | ₩6,820 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,539 | ₩6,592 | ₩6,526 | ₩6,566 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,646 | ₩6,659 | ₩6,499 | ₩6,539 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,713 | ₩6,753 | ₩6,659 | ₩6,686 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,673 | ₩6,726 | ₩6,659 | ₩6,673 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,619 | ₩6,699 | ₩6,579 | ₩6,592 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,699 | ₩6,766 | ₩6,485 | ₩6,499 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,633 | ₩6,726 | ₩6,619 | ₩6,726 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,753 | ₩6,793 | ₩6,646 | ₩6,673 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,860 | ₩7,034 | ₩6,713 | ₩6,726 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,673 | ₩6,940 | ₩6,552 | ₩6,860 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,713 | ₩6,833 | ₩6,646 | ₩6,726 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,699 | ₩6,793 | ₩6,646 | ₩6,726 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,766 | ₩6,994 | ₩6,713 | ₩6,820 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,913 | ₩6,927 | ₩6,726 | ₩6,739 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,606 | ₩6,726 | ₩6,566 | ₩6,699 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,659 | ₩6,673 | ₩6,325 | ₩6,405 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,900 | ₩6,927 | ₩6,726 | ₩6,726 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,127 | ₩7,261 | ₩6,873 | ₩6,927 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,355 | ₩7,528 | ₩7,261 | ₩7,355 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,408 | ₩7,662 | ₩7,087 | ₩7,301 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,475 | ₩7,622 | ₩7,194 | ₩7,355 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,729 | ₩7,836 | ₩7,635 | ₩7,689 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,341 | ₩7,622 | ₩7,208 | ₩7,462 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,783 | ₩7,849 | ₩7,194 | ₩7,221 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,943 | ₩8,010 | ₩7,662 | ₩7,689 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩7,996 | ₩8,063 | ₩7,796 | ₩7,996 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,197 | ₩8,411 | ₩8,050 | ₩8,130 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,010 | ₩8,424 | ₩7,956 | ₩8,237 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,612 | ₩8,678 | ₩8,210 | ₩8,344 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,719 | ₩8,732 | ₩8,478 | ₩8,625 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,294 | ₩9,360 | ₩8,812 | ₩8,866 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,320 | ₩9,441 | ₩8,892 | ₩8,973 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,401 | ₩9,401 | ₩8,932 | ₩9,173 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,909 | ₩10,082 | ₩9,507 | ₩9,574 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,748 | ₩9,895 | ₩9,601 | ₩9,748 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,614 | ₩9,842 | ₩9,454 | ₩9,574 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,815 | ₩10,042 | ₩9,668 | ₩9,922 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,427 | ₩9,721 | ₩9,160 | ₩9,695 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,427 | ₩9,708 | ₩9,360 | ₩9,374 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,534 | ₩9,802 | ₩9,441 | ₩9,548 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,374 | ₩9,507 | ₩9,213 | ₩9,481 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,467 | ₩9,655 | ₩9,360 | ₩9,414 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,146 | ₩9,401 | ₩9,053 | ₩9,227 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,253 | ₩9,320 | ₩9,187 | ₩9,213 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,213 | ₩9,441 | ₩8,932 | ₩9,146 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,200 | ₩9,253 | ₩9,093 | ₩9,093 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,026 | ₩9,467 | ₩8,986 | ₩9,441 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,732 | ₩9,053 | ₩8,719 | ₩9,026 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,411 | ₩9,187 | ₩8,398 | ₩9,133 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,347 | ₩9,414 | ₩9,013 | ₩9,120 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,227 | ₩9,360 | ₩9,053 | ₩9,093 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,374 | ₩9,655 | ₩9,307 | ₩9,601 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,949 | ₩9,949 | ₩8,906 | ₩8,973 | -9.81% | 1.3억 |
|---|