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 | ₩4,658 | ₩4,845 | ₩4,644 | ₩4,778 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,658 | ₩4,658 | ₩4,484 | ₩4,551 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,604 | ₩4,738 | ₩4,578 | ₩4,724 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,564 | ₩4,698 | ₩4,538 | ₩4,644 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,564 | ₩4,631 | ₩4,538 | ₩4,564 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,591 | ₩4,604 | ₩4,498 | ₩4,498 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,631 | ₩4,631 | ₩4,511 | ₩4,538 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,538 | ₩4,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,578 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,604 | ₩4,618 | ₩4,511 | ₩4,538 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,858 | ₩4,898 | ₩4,764 | ₩4,791 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,804 | ₩4,818 | ₩4,751 | ₩4,778 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,845 | ₩4,871 | ₩4,764 | ₩4,845 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,911 | ₩4,965 | ₩4,885 | ₩4,898 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,925 | ₩5,058 | ₩4,911 | ₩4,965 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,858 | ₩4,911 | ₩4,818 | ₩4,898 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,965 | ₩4,965 | ₩4,831 | ₩4,885 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,845 | ₩4,871 | ₩4,778 | ₩4,831 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,831 | ₩4,871 | ₩4,751 | ₩4,778 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,938 | ₩4,938 | ₩4,738 | ₩4,804 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,978 | ₩5,058 | ₩4,885 | ₩4,898 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,925 | ₩4,991 | ₩4,885 | ₩4,925 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,831 | ₩4,858 | ₩4,764 | ₩4,778 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,045 | ₩5,045 | ₩4,911 | ₩4,938 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩4,991 | ₩5,138 | ₩4,965 | ₩5,058 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,045 | ₩5,085 | ₩4,965 | ₩5,071 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,058 | ₩5,205 | ₩4,951 | ₩5,151 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,232 | ₩5,298 | ₩5,138 | ₩5,151 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,445 | ₩5,579 | ₩5,325 | ₩5,418 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,779 | ₩5,885 | ₩5,645 | ₩5,645 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,819 | ₩5,859 | ₩5,752 | ₩5,832 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,845 | ₩5,845 | ₩5,739 | ₩5,819 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩5,979 | ₩6,006 | ₩5,832 | ₩5,832 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,819 | ₩5,979 | ₩5,805 | ₩5,939 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,019 | ₩6,059 | ₩5,792 | ₩5,819 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,126 | ₩6,192 | ₩6,059 | ₩6,179 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,139 | ₩6,179 | ₩6,032 | ₩6,046 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,046 | ₩6,139 | ₩5,979 | ₩6,112 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,019 | ₩6,059 | ₩5,979 | ₩6,046 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,059 | ₩6,152 | ₩6,046 | ₩6,139 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩5,992 | ₩6,059 | ₩5,979 | ₩6,032 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,966 | ₩6,032 | ₩5,939 | ₩6,006 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,099 | ₩6,139 | ₩6,046 | ₩6,059 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,179 | ₩6,192 | ₩6,019 | ₩6,166 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,366 | ₩6,433 | ₩6,299 | ₩6,433 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,246 | ₩6,353 | ₩6,192 | ₩6,326 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,192 | ₩6,192 | ₩6,072 | ₩6,139 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,339 | ₩6,406 | ₩6,192 | ₩6,206 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,339 | ₩6,459 | ₩6,286 | ₩6,353 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,473 | ₩6,526 | ₩6,353 | ₩6,419 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,539 | ₩6,566 | ₩6,406 | ₩6,513 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,313 | ₩6,459 | ₩6,246 | ₩6,459 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,446 | ₩6,593 | ₩6,313 | ₩6,353 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,166 | ₩6,299 | ₩6,139 | ₩6,246 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,099 | ₩6,179 | ₩6,072 | ₩6,166 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,206 | ₩6,206 | ₩5,966 | ₩5,992 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,246 | ₩6,313 | ₩6,112 | ₩6,192 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,339 | ₩6,366 | ₩6,219 | ₩6,232 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,459 | ₩6,539 | ₩6,366 | ₩6,393 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,579 | ₩6,646 | ₩6,419 | ₩6,419 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,473 | ₩6,539 | ₩6,419 | ₩6,513 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,846 | ₩6,860 | ₩6,633 | ₩6,660 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,753 | ₩6,953 | ₩6,700 | ₩6,713 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,873 | ₩6,913 | ₩6,646 | ₩6,686 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,526 | ₩6,686 | ₩6,486 | ₩6,579 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,566 | ₩6,566 | ₩6,366 | ₩6,379 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,473 | ₩6,473 | ₩6,299 | ₩6,379 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,526 | ₩6,633 | ₩6,473 | ₩6,539 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,766 | ₩6,833 | ₩6,513 | ₩6,513 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,526 | ₩6,806 | ₩6,513 | ₩6,700 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,459 | ₩6,660 | ₩6,313 | ₩6,393 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,579 | ₩6,780 | ₩6,579 | ₩6,633 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,579 | ₩6,780 | ₩6,539 | ₩6,753 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,486 | ₩6,646 | ₩6,473 | ₩6,606 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,232 | ₩6,513 | ₩6,219 | ₩6,486 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,539 | ₩6,539 | ₩6,313 | ₩6,313 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,633 | ₩6,766 | ₩6,539 | ₩6,539 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,513 | ₩6,913 | ₩6,499 | ₩6,793 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,620 | ₩6,926 | ₩6,593 | ₩6,740 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,900 | ₩6,980 | ₩6,673 | ₩6,700 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,620 | ₩6,900 | ₩6,620 | ₩6,740 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,713 | ₩6,780 | ₩6,606 | ₩6,686 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,007 | ₩7,100 | ₩6,940 | ₩6,940 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,073 | ₩7,113 | ₩6,860 | ₩6,953 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,060 | ₩7,060 | ₩6,860 | ₩6,980 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,926 | ₩7,087 | ₩6,873 | ₩6,913 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,354 | ₩7,394 | ₩6,940 | ₩7,047 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,340 | ₩7,447 | ₩7,247 | ₩7,273 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,487 | ₩7,487 | ₩7,113 | ₩7,153 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,647 | ₩7,887 | ₩7,580 | ₩7,594 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,821 | ₩7,874 | ₩7,647 | ₩7,674 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,314 | ₩8,368 | ₩7,967 | ₩8,021 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,647 | ₩8,181 | ₩7,634 | ₩7,981 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,207 | ₩7,554 | ₩7,153 | ₩7,474 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,527 | ₩7,607 | ₩7,407 | ₩7,407 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,953 | ₩7,767 | ₩6,940 | ₩7,674 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,113 | ₩7,180 | ₩6,940 | ₩7,020 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,967 | ₩7,047 | ₩6,833 | ₩6,940 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,901 | ₩7,941 | ₩7,220 | ₩7,474 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,607 | ₩7,620 | ₩7,394 | ₩7,460 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,674 | ₩7,741 | ₩7,607 | ₩7,660 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,101 | ₩8,101 | ₩7,781 | ₩7,847 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,234 | ₩8,288 | ₩8,034 | ₩8,141 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,581 | ₩8,675 | ₩8,288 | ₩8,341 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,128 | ₩8,782 | ₩8,088 | ₩8,728 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,007 | ₩8,128 | ₩7,874 | ₩8,114 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,834 | ₩8,194 | ₩7,834 | ₩8,101 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,927 | ₩8,034 | ₩7,781 | ₩7,807 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩7,981 | ₩8,034 | ₩7,781 | ₩7,834 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,767 | ₩7,941 | ₩7,580 | ₩7,874 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,088 | ₩8,261 | ₩7,874 | ₩7,874 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,941 | ₩8,181 | ₩7,941 | ₩8,101 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,261 | ₩8,314 | ₩7,754 | ₩7,887 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,408 | ₩8,568 | ₩8,181 | ₩8,528 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,808 | ₩8,915 | ₩8,515 | ₩8,528 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,208 | ₩8,688 | ₩8,074 | ₩8,488 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,461 | ₩8,541 | ₩8,234 | ₩8,314 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,328 | ₩8,381 | ₩8,154 | ₩8,288 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,595 | ₩8,595 | ₩8,274 | ₩8,381 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,741 | ₩8,822 | ₩8,635 | ₩8,648 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,862 | ₩8,875 | ₩8,581 | ₩8,581 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,075 | ₩9,075 | ₩8,835 | ₩8,888 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,342 | ₩9,342 | ₩9,075 | ₩9,115 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,862 | ₩9,182 | ₩8,661 | ₩9,169 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,648 | ₩8,755 | ₩8,541 | ₩8,581 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,715 | ₩8,862 | ₩8,621 | ₩8,782 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,782 | ₩8,795 | ₩8,581 | ₩8,635 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,194 | ₩8,848 | ₩8,141 | ₩8,675 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,782 | ₩8,848 | ₩8,034 | ₩8,101 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,595 | ₩8,728 | ₩8,421 | ₩8,515 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,234 | ₩8,274 | ₩8,007 | ₩8,194 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,501 | ₩8,635 | ₩8,301 | ₩8,328 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,967 | ₩8,408 | ₩7,967 | ₩8,408 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,274 | ₩8,488 | ₩8,101 | ₩8,274 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,460 | ₩8,181 | ₩7,380 | ₩8,048 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,380 | ₩7,487 | ₩7,247 | ₩7,354 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,380 | ₩7,394 | ₩7,060 | ₩7,087 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,620 | ₩7,767 | ₩7,394 | ₩7,420 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,901 | ₩7,927 | ₩7,701 | ₩7,714 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,647 | ₩7,887 | ₩7,620 | ₩7,647 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,500 | ₩7,781 | ₩7,474 | ₩7,767 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,807 | ₩7,821 | ₩7,207 | ₩7,247 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,634 | ₩7,914 | ₩7,580 | ₩7,861 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,874 | ₩7,967 | ₩7,767 | ₩7,767 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,941 | ₩8,074 | ₩7,887 | ₩7,954 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,007 | ₩8,288 | ₩7,967 | ₩8,048 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,701 | ₩7,914 | ₩7,554 | ₩7,821 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,394 | ₩7,767 | ₩7,367 | ₩7,407 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,594 | ₩7,847 | ₩7,260 | ₩7,300 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,020 | ₩7,620 | ₩6,780 | ₩7,607 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,393 | ₩6,646 | ₩6,326 | ₩6,593 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,259 | ₩6,419 | ₩6,179 | ₩6,379 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,339 | ₩6,473 | ₩6,166 | ₩6,299 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,219 | ₩6,579 | ₩6,179 | ₩6,459 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,086 | ₩6,126 | ₩5,885 | ₩6,126 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,366 | ₩6,393 | ₩6,192 | ₩6,299 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,673 | ₩6,686 | ₩6,486 | ₩6,499 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,940 | ₩6,980 | ₩6,673 | ₩6,793 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,913 | ₩7,047 | ₩6,873 | ₩6,926 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,100 | ₩7,127 | ₩6,873 | ₩7,073 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,940 | ₩7,207 | ₩6,926 | ₩7,060 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,499 | ₩6,846 | ₩6,499 | ₩6,766 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,526 | ₩6,579 | ₩6,433 | ₩6,579 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,646 | ₩6,673 | ₩6,553 | ₩6,553 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,606 | ₩6,780 | ₩6,539 | ₩6,566 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,499 | ₩6,700 | ₩6,419 | ₩6,606 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,713 | ₩6,820 | ₩6,593 | ₩6,606 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,726 | ₩6,780 | ₩6,566 | ₩6,766 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,593 | ₩6,780 | ₩6,499 | ₩6,620 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,553 | ₩6,753 | ₩6,313 | ₩6,526 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,660 | ₩6,967 | ₩6,579 | ₩6,726 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,379 | ₩6,553 | ₩6,126 | ₩6,273 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,072 | ₩6,072 | ₩5,845 | ₩5,926 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,059 | ₩6,099 | ₩5,912 | ₩6,072 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,152 | ₩6,152 | ₩5,845 | ₩6,032 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,579 | ₩6,673 | ₩6,273 | ₩6,273 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,339 | ₩6,700 | ₩6,192 | ₩6,366 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,406 | ₩6,459 | ₩6,086 | ₩6,126 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,206 | ₩6,259 | ₩6,166 | ₩6,192 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,179 | ₩6,273 | ₩6,099 | ₩6,152 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,326 | ₩6,339 | ₩6,179 | ₩6,192 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,273 | ₩6,539 | ₩6,259 | ₩6,366 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,126 | ₩6,273 | ₩6,046 | ₩6,232 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,126 | ₩6,179 | ₩5,966 | ₩6,086 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,273 | ₩6,299 | ₩6,126 | ₩6,286 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,139 | ₩6,259 | ₩6,072 | ₩6,192 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,206 | ₩6,219 | ₩6,059 | ₩6,086 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,499 | ₩6,499 | ₩6,246 | ₩6,246 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,326 | ₩6,620 | ₩6,326 | ₩6,473 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,339 | ₩6,339 | ₩6,166 | ₩6,192 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,473 | ₩6,473 | ₩6,232 | ₩6,313 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,419 | ₩6,459 | ₩6,353 | ₩6,393 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,620 | ₩6,726 | ₩6,326 | ₩6,379 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,686 | ₩6,686 | ₩6,473 | ₩6,486 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,100 | ₩7,180 | ₩6,780 | ₩6,860 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,087 | ₩7,100 | ₩6,606 | ₩6,806 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,394 | ₩7,727 | ₩7,340 | ₩7,340 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,780 | ₩7,180 | ₩6,780 | ₩7,127 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,539 | ₩6,873 | ₩6,539 | ₩6,806 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,526 | ₩6,579 | ₩6,513 | ₩6,553 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,633 | ₩6,646 | ₩6,486 | ₩6,526 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,700 | ₩6,740 | ₩6,646 | ₩6,673 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,660 | ₩6,713 | ₩6,646 | ₩6,660 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,606 | ₩6,686 | ₩6,566 | ₩6,579 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,686 | ₩6,753 | ₩6,473 | ₩6,486 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,620 | ₩6,713 | ₩6,606 | ₩6,713 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,740 | ₩6,780 | ₩6,633 | ₩6,660 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,846 | ₩7,020 | ₩6,700 | ₩6,713 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,660 | ₩6,926 | ₩6,539 | ₩6,846 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,700 | ₩6,820 | ₩6,633 | ₩6,713 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,686 | ₩6,780 | ₩6,633 | ₩6,713 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,753 | ₩6,980 | ₩6,700 | ₩6,806 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,900 | ₩6,913 | ₩6,713 | ₩6,726 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,593 | ₩6,713 | ₩6,553 | ₩6,686 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,646 | ₩6,660 | ₩6,313 | ₩6,393 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,886 | ₩6,913 | ₩6,713 | ₩6,713 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,113 | ₩7,247 | ₩6,860 | ₩6,913 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,340 | ₩7,514 | ₩7,247 | ₩7,340 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,394 | ₩7,647 | ₩7,073 | ₩7,287 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,460 | ₩7,607 | ₩7,180 | ₩7,340 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,714 | ₩7,821 | ₩7,620 | ₩7,674 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,327 | ₩7,607 | ₩7,193 | ₩7,447 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,767 | ₩7,834 | ₩7,180 | ₩7,207 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,927 | ₩7,994 | ₩7,647 | ₩7,674 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩7,981 | ₩8,048 | ₩7,781 | ₩7,981 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,181 | ₩8,395 | ₩8,034 | ₩8,114 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩7,994 | ₩8,408 | ₩7,941 | ₩8,221 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,595 | ₩8,661 | ₩8,194 | ₩8,328 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,701 | ₩8,715 | ₩8,461 | ₩8,608 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,275 | ₩9,342 | ₩8,795 | ₩8,848 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,302 | ₩9,422 | ₩8,875 | ₩8,955 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,382 | ₩9,382 | ₩8,915 | ₩9,155 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,889 | ₩10,063 | ₩9,489 | ₩9,556 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,729 | ₩9,876 | ₩9,582 | ₩9,729 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,596 | ₩9,823 | ₩9,435 | ₩9,556 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,796 | ₩10,023 | ₩9,649 | ₩9,903 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,409 | ₩9,702 | ₩9,142 | ₩9,676 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,409 | ₩9,689 | ₩9,342 | ₩9,355 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,516 | ₩9,782 | ₩9,422 | ₩9,529 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,355 | ₩9,489 | ₩9,195 | ₩9,462 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,449 | ₩9,636 | ₩9,342 | ₩9,395 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,129 | ₩9,382 | ₩9,035 | ₩9,209 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,235 | ₩9,302 | ₩9,169 | ₩9,195 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,195 | ₩9,422 | ₩8,915 | ₩9,129 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,182 | ₩9,235 | ₩9,075 | ₩9,075 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,008 | ₩9,449 | ₩8,968 | ₩9,422 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,715 | ₩9,035 | ₩8,701 | ₩9,008 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,395 | ₩9,169 | ₩8,381 | ₩9,115 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,329 | ₩9,395 | ₩8,995 | ₩9,102 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,209 | ₩9,342 | ₩9,035 | ₩9,075 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,355 | ₩9,636 | ₩9,289 | ₩9,582 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,929 | ₩9,929 | ₩8,888 | ₩8,955 | -9.81% | 1.3억 |
|---|