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 | ₩4,675 | ₩4,862 | ₩4,661 | ₩4,795 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,675 | ₩4,675 | ₩4,501 | ₩4,568 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,621 | ₩4,755 | ₩4,594 | ₩4,742 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,581 | ₩4,715 | ₩4,554 | ₩4,661 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,581 | ₩4,648 | ₩4,554 | ₩4,581 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,608 | ₩4,621 | ₩4,514 | ₩4,514 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,648 | ₩4,648 | ₩4,527 | ₩4,554 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,554 | ₩4,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,594 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,621 | ₩4,635 | ₩4,527 | ₩4,554 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,876 | ₩4,916 | ₩4,782 | ₩4,809 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,822 | ₩4,836 | ₩4,769 | ₩4,795 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,862 | ₩4,889 | ₩4,782 | ₩4,862 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,929 | ₩4,983 | ₩4,902 | ₩4,916 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,943 | ₩5,077 | ₩4,929 | ₩4,983 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,876 | ₩4,929 | ₩4,836 | ₩4,916 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,983 | ₩4,983 | ₩4,849 | ₩4,902 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,862 | ₩4,889 | ₩4,795 | ₩4,849 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,849 | ₩4,889 | ₩4,769 | ₩4,795 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,956 | ₩4,956 | ₩4,755 | ₩4,822 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,996 | ₩5,077 | ₩4,902 | ₩4,916 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,943 | ₩5,010 | ₩4,902 | ₩4,943 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,849 | ₩4,876 | ₩4,782 | ₩4,795 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,063 | ₩5,063 | ₩4,929 | ₩4,956 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩5,010 | ₩5,157 | ₩4,983 | ₩5,077 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,063 | ₩5,103 | ₩4,983 | ₩5,090 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,077 | ₩5,224 | ₩4,969 | ₩5,170 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,251 | ₩5,318 | ₩5,157 | ₩5,170 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,465 | ₩5,599 | ₩5,345 | ₩5,438 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,800 | ₩5,907 | ₩5,666 | ₩5,666 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,840 | ₩5,880 | ₩5,773 | ₩5,854 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,867 | ₩5,867 | ₩5,760 | ₩5,840 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩6,001 | ₩6,028 | ₩5,854 | ₩5,854 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,840 | ₩6,001 | ₩5,827 | ₩5,961 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,041 | ₩6,081 | ₩5,813 | ₩5,840 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,148 | ₩6,215 | ₩6,081 | ₩6,202 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,162 | ₩6,202 | ₩6,054 | ₩6,068 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,068 | ₩6,162 | ₩6,001 | ₩6,135 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,041 | ₩6,081 | ₩6,001 | ₩6,068 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,081 | ₩6,175 | ₩6,068 | ₩6,162 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,014 | ₩6,081 | ₩6,001 | ₩6,054 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,987 | ₩6,054 | ₩5,961 | ₩6,028 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,121 | ₩6,162 | ₩6,068 | ₩6,081 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,202 | ₩6,215 | ₩6,041 | ₩6,188 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,389 | ₩6,456 | ₩6,322 | ₩6,456 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,269 | ₩6,376 | ₩6,215 | ₩6,349 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,215 | ₩6,215 | ₩6,095 | ₩6,162 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,363 | ₩6,430 | ₩6,215 | ₩6,229 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,363 | ₩6,483 | ₩6,309 | ₩6,376 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,496 | ₩6,550 | ₩6,376 | ₩6,443 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,563 | ₩6,590 | ₩6,430 | ₩6,537 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,336 | ₩6,483 | ₩6,269 | ₩6,483 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,470 | ₩6,617 | ₩6,336 | ₩6,376 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,188 | ₩6,322 | ₩6,162 | ₩6,269 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,121 | ₩6,202 | ₩6,095 | ₩6,188 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,229 | ₩6,229 | ₩5,987 | ₩6,014 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,269 | ₩6,336 | ₩6,135 | ₩6,215 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,363 | ₩6,389 | ₩6,242 | ₩6,255 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,483 | ₩6,563 | ₩6,389 | ₩6,416 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,604 | ₩6,671 | ₩6,443 | ₩6,443 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,496 | ₩6,563 | ₩6,443 | ₩6,537 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,872 | ₩6,885 | ₩6,657 | ₩6,684 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,778 | ₩6,979 | ₩6,724 | ₩6,738 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,898 | ₩6,939 | ₩6,671 | ₩6,711 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,550 | ₩6,711 | ₩6,510 | ₩6,604 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,590 | ₩6,590 | ₩6,389 | ₩6,403 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,496 | ₩6,496 | ₩6,322 | ₩6,403 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,550 | ₩6,657 | ₩6,496 | ₩6,563 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,791 | ₩6,858 | ₩6,537 | ₩6,537 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,550 | ₩6,831 | ₩6,537 | ₩6,724 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,483 | ₩6,684 | ₩6,336 | ₩6,416 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,604 | ₩6,805 | ₩6,604 | ₩6,657 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,604 | ₩6,805 | ₩6,563 | ₩6,778 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,510 | ₩6,671 | ₩6,496 | ₩6,630 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,255 | ₩6,537 | ₩6,242 | ₩6,510 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,563 | ₩6,563 | ₩6,336 | ₩6,336 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,657 | ₩6,791 | ₩6,563 | ₩6,563 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,537 | ₩6,939 | ₩6,523 | ₩6,818 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,644 | ₩6,952 | ₩6,617 | ₩6,764 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,925 | ₩7,005 | ₩6,697 | ₩6,724 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,644 | ₩6,925 | ₩6,644 | ₩6,764 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,738 | ₩6,805 | ₩6,630 | ₩6,711 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,032 | ₩7,126 | ₩6,965 | ₩6,965 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,099 | ₩7,139 | ₩6,885 | ₩6,979 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,086 | ₩7,086 | ₩6,885 | ₩7,005 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,952 | ₩7,113 | ₩6,898 | ₩6,939 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,381 | ₩7,421 | ₩6,965 | ₩7,072 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,367 | ₩7,474 | ₩7,273 | ₩7,300 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,514 | ₩7,514 | ₩7,139 | ₩7,180 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,675 | ₩7,916 | ₩7,608 | ₩7,622 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,849 | ₩7,903 | ₩7,675 | ₩7,702 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,345 | ₩8,399 | ₩7,997 | ₩8,050 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,675 | ₩8,211 | ₩7,662 | ₩8,010 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,233 | ₩7,581 | ₩7,180 | ₩7,501 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,555 | ₩7,635 | ₩7,434 | ₩7,434 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,979 | ₩7,796 | ₩6,965 | ₩7,702 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,139 | ₩7,206 | ₩6,965 | ₩7,046 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,992 | ₩7,072 | ₩6,858 | ₩6,965 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,930 | ₩7,970 | ₩7,247 | ₩7,501 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,635 | ₩7,648 | ₩7,421 | ₩7,488 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,702 | ₩7,769 | ₩7,635 | ₩7,689 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,131 | ₩8,131 | ₩7,809 | ₩7,876 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,265 | ₩8,318 | ₩8,064 | ₩8,171 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,613 | ₩8,707 | ₩8,318 | ₩8,372 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,157 | ₩8,814 | ₩8,117 | ₩8,760 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,037 | ₩8,157 | ₩7,903 | ₩8,144 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,863 | ₩8,224 | ₩7,863 | ₩8,131 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,957 | ₩8,064 | ₩7,809 | ₩7,836 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩8,010 | ₩8,064 | ₩7,809 | ₩7,863 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,796 | ₩7,970 | ₩7,608 | ₩7,903 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,117 | ₩8,291 | ₩7,903 | ₩7,903 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,970 | ₩8,211 | ₩7,970 | ₩8,131 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,291 | ₩8,345 | ₩7,782 | ₩7,916 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,439 | ₩8,599 | ₩8,211 | ₩8,559 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,841 | ₩8,948 | ₩8,546 | ₩8,559 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,238 | ₩8,720 | ₩8,104 | ₩8,519 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,492 | ₩8,573 | ₩8,265 | ₩8,345 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,358 | ₩8,412 | ₩8,184 | ₩8,318 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,626 | ₩8,626 | ₩8,305 | ₩8,412 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,774 | ₩8,854 | ₩8,666 | ₩8,680 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,894 | ₩8,908 | ₩8,613 | ₩8,613 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,108 | ₩9,108 | ₩8,867 | ₩8,921 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,376 | ₩9,376 | ₩9,108 | ₩9,149 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,894 | ₩9,216 | ₩8,693 | ₩9,202 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,680 | ₩8,787 | ₩8,573 | ₩8,613 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,747 | ₩8,894 | ₩8,653 | ₩8,814 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,814 | ₩8,827 | ₩8,613 | ₩8,666 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,224 | ₩8,881 | ₩8,171 | ₩8,707 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,814 | ₩8,881 | ₩8,064 | ₩8,131 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,626 | ₩8,760 | ₩8,452 | ₩8,546 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,265 | ₩8,305 | ₩8,037 | ₩8,224 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,532 | ₩8,666 | ₩8,332 | ₩8,358 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,997 | ₩8,439 | ₩7,997 | ₩8,439 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,305 | ₩8,519 | ₩8,131 | ₩8,305 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,488 | ₩8,211 | ₩7,407 | ₩8,077 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,407 | ₩7,514 | ₩7,273 | ₩7,381 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,407 | ₩7,421 | ₩7,086 | ₩7,113 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,648 | ₩7,796 | ₩7,421 | ₩7,448 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,930 | ₩7,957 | ₩7,729 | ₩7,742 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,675 | ₩7,916 | ₩7,648 | ₩7,675 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,528 | ₩7,809 | ₩7,501 | ₩7,796 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,836 | ₩7,849 | ₩7,233 | ₩7,273 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,662 | ₩7,943 | ₩7,608 | ₩7,890 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,903 | ₩7,997 | ₩7,796 | ₩7,796 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,970 | ₩8,104 | ₩7,916 | ₩7,983 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,037 | ₩8,318 | ₩7,997 | ₩8,077 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,729 | ₩7,943 | ₩7,581 | ₩7,849 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,421 | ₩7,796 | ₩7,394 | ₩7,434 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,622 | ₩7,876 | ₩7,287 | ₩7,327 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,046 | ₩7,648 | ₩6,805 | ₩7,635 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,416 | ₩6,671 | ₩6,349 | ₩6,617 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,282 | ₩6,443 | ₩6,202 | ₩6,403 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,363 | ₩6,496 | ₩6,188 | ₩6,322 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,242 | ₩6,604 | ₩6,202 | ₩6,483 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,108 | ₩6,148 | ₩5,907 | ₩6,148 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,389 | ₩6,416 | ₩6,215 | ₩6,322 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,697 | ₩6,711 | ₩6,510 | ₩6,523 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,965 | ₩7,005 | ₩6,697 | ₩6,818 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,939 | ₩7,072 | ₩6,898 | ₩6,952 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,126 | ₩7,153 | ₩6,898 | ₩7,099 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,965 | ₩7,233 | ₩6,952 | ₩7,086 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,523 | ₩6,872 | ₩6,523 | ₩6,791 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,550 | ₩6,604 | ₩6,456 | ₩6,604 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,671 | ₩6,697 | ₩6,577 | ₩6,577 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,630 | ₩6,805 | ₩6,563 | ₩6,590 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,523 | ₩6,724 | ₩6,443 | ₩6,630 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,738 | ₩6,845 | ₩6,617 | ₩6,630 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,751 | ₩6,805 | ₩6,590 | ₩6,791 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,617 | ₩6,805 | ₩6,523 | ₩6,644 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,577 | ₩6,778 | ₩6,336 | ₩6,550 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,684 | ₩6,992 | ₩6,604 | ₩6,751 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,403 | ₩6,577 | ₩6,148 | ₩6,296 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,095 | ₩6,095 | ₩5,867 | ₩5,947 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,081 | ₩6,121 | ₩5,934 | ₩6,095 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,175 | ₩6,175 | ₩5,867 | ₩6,054 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,604 | ₩6,697 | ₩6,296 | ₩6,296 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,363 | ₩6,724 | ₩6,215 | ₩6,389 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,430 | ₩6,483 | ₩6,108 | ₩6,148 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,229 | ₩6,282 | ₩6,188 | ₩6,215 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,202 | ₩6,296 | ₩6,121 | ₩6,175 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,349 | ₩6,363 | ₩6,202 | ₩6,215 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,296 | ₩6,563 | ₩6,282 | ₩6,389 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,148 | ₩6,296 | ₩6,068 | ₩6,255 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,148 | ₩6,202 | ₩5,987 | ₩6,108 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,296 | ₩6,322 | ₩6,148 | ₩6,309 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,162 | ₩6,282 | ₩6,095 | ₩6,215 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,229 | ₩6,242 | ₩6,081 | ₩6,108 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,523 | ₩6,523 | ₩6,269 | ₩6,269 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,349 | ₩6,644 | ₩6,349 | ₩6,496 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,363 | ₩6,363 | ₩6,188 | ₩6,215 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,496 | ₩6,496 | ₩6,255 | ₩6,336 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,443 | ₩6,483 | ₩6,376 | ₩6,416 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,644 | ₩6,751 | ₩6,349 | ₩6,403 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,711 | ₩6,711 | ₩6,496 | ₩6,510 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,126 | ₩7,206 | ₩6,805 | ₩6,885 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,113 | ₩7,126 | ₩6,630 | ₩6,831 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,421 | ₩7,756 | ₩7,367 | ₩7,367 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,805 | ₩7,206 | ₩6,805 | ₩7,153 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,563 | ₩6,898 | ₩6,563 | ₩6,831 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,550 | ₩6,604 | ₩6,537 | ₩6,577 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,657 | ₩6,671 | ₩6,510 | ₩6,550 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,724 | ₩6,764 | ₩6,671 | ₩6,697 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,684 | ₩6,738 | ₩6,671 | ₩6,684 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,630 | ₩6,711 | ₩6,590 | ₩6,604 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,711 | ₩6,778 | ₩6,496 | ₩6,510 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,644 | ₩6,738 | ₩6,630 | ₩6,738 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,764 | ₩6,805 | ₩6,657 | ₩6,684 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,872 | ₩7,046 | ₩6,724 | ₩6,738 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,684 | ₩6,952 | ₩6,563 | ₩6,872 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,724 | ₩6,845 | ₩6,657 | ₩6,738 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,711 | ₩6,805 | ₩6,657 | ₩6,738 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,778 | ₩7,005 | ₩6,724 | ₩6,831 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,925 | ₩6,939 | ₩6,738 | ₩6,751 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,617 | ₩6,738 | ₩6,577 | ₩6,711 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,671 | ₩6,684 | ₩6,336 | ₩6,416 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,912 | ₩6,939 | ₩6,738 | ₩6,738 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,139 | ₩7,273 | ₩6,885 | ₩6,939 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,367 | ₩7,541 | ₩7,273 | ₩7,367 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,421 | ₩7,675 | ₩7,099 | ₩7,314 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,488 | ₩7,635 | ₩7,206 | ₩7,367 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,742 | ₩7,849 | ₩7,648 | ₩7,702 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,354 | ₩7,635 | ₩7,220 | ₩7,474 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,796 | ₩7,863 | ₩7,206 | ₩7,233 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,957 | ₩8,023 | ₩7,675 | ₩7,702 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩8,010 | ₩8,077 | ₩7,809 | ₩8,010 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,211 | ₩8,425 | ₩8,064 | ₩8,144 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,023 | ₩8,439 | ₩7,970 | ₩8,251 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,626 | ₩8,693 | ₩8,224 | ₩8,358 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,733 | ₩8,747 | ₩8,492 | ₩8,640 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,309 | ₩9,376 | ₩8,827 | ₩8,881 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,336 | ₩9,457 | ₩8,908 | ₩8,988 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,417 | ₩9,417 | ₩8,948 | ₩9,189 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,926 | ₩10,100 | ₩9,524 | ₩9,591 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,765 | ₩9,912 | ₩9,617 | ₩9,765 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,631 | ₩9,859 | ₩9,470 | ₩9,591 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,832 | ₩10,059 | ₩9,684 | ₩9,939 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,443 | ₩9,738 | ₩9,175 | ₩9,711 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,443 | ₩9,725 | ₩9,376 | ₩9,390 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,550 | ₩9,818 | ₩9,457 | ₩9,564 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,390 | ₩9,524 | ₩9,229 | ₩9,497 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,484 | ₩9,671 | ₩9,376 | ₩9,430 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,162 | ₩9,417 | ₩9,068 | ₩9,242 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,269 | ₩9,336 | ₩9,202 | ₩9,229 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,229 | ₩9,457 | ₩8,948 | ₩9,162 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,216 | ₩9,269 | ₩9,108 | ₩9,108 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,041 | ₩9,484 | ₩9,001 | ₩9,457 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,747 | ₩9,068 | ₩8,733 | ₩9,041 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,425 | ₩9,202 | ₩8,412 | ₩9,149 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,363 | ₩9,430 | ₩9,028 | ₩9,135 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,242 | ₩9,376 | ₩9,068 | ₩9,108 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,390 | ₩9,671 | ₩9,323 | ₩9,617 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,966 | ₩9,966 | ₩8,921 | ₩8,988 | -9.81% | 1.3억 |
|---|