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 | ₩4,664 | ₩4,851 | ₩4,651 | ₩4,785 | +2.58% | 4382.8만 |
| 2026.10.08 | ₩4,664 | ₩4,664 | ₩4,491 | ₩4,557 | -2.29% | 3976.5만 |
| 2026.10.07 | ₩4,611 | ₩4,745 | ₩4,584 | ₩4,731 | +2.61% | 2576.6만 |
| 2026.10.06 | ₩4,571 | ₩4,704 | ₩4,544 | ₩4,651 | +1.75% | 3039.5만 |
| 2026.10.05 | ₩4,571 | ₩4,638 | ₩4,544 | ₩4,571 | 0.00% | 2631.1만 |
| 2026.10.02 | ₩4,597 | ₩4,611 | ₩4,504 | ₩4,504 | -2.03% | 2945.8만 |
| 2026.10.01 | ₩4,638 | ₩4,638 | ₩4,517 | ₩4,544 | -2.02% | 2289.9만 |
| 2026.09.30 | ₩4,544 | ₩4,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,584 |
| +0.88% |
| 2724.9만 |
| 2026.09.29 | ₩4,611 | ₩4,624 | ₩4,517 | ₩4,544 | -1.45% | 5969.9만 |
|---|
| 2026.09.28 | ₩4,865 | ₩4,905 | ₩4,771 | ₩4,798 | -1.37% | 2406.6만 |
|---|
| 2026.09.25 | ₩4,811 | ₩4,825 | ₩4,758 | ₩4,785 | -0.56% | 2548.7만 |
|---|
| 2026.09.24 | ₩4,851 | ₩4,878 | ₩4,771 | ₩4,851 | 0.00% | 2933만 |
|---|
| 2026.09.23 | ₩4,918 | ₩4,972 | ₩4,892 | ₩4,905 | -0.27% | 2470.5만 |
|---|
| 2026.09.22 | ₩4,932 | ₩5,065 | ₩4,918 | ₩4,972 | +0.81% | 3906.7만 |
|---|
| 2026.09.21 | ₩4,865 | ₩4,918 | ₩4,825 | ₩4,905 | +0.82% | 2333.6만 |
|---|
| 2026.09.18 | ₩4,972 | ₩4,972 | ₩4,838 | ₩4,892 | -1.61% | 2813.7만 |
|---|
| 2026.09.17 | ₩4,851 | ₩4,878 | ₩4,785 | ₩4,838 | -0.28% | 2058.9만 |
|---|
| 2026.09.16 | ₩4,838 | ₩4,878 | ₩4,758 | ₩4,785 | -1.10% | 2420.3만 |
|---|
| 2026.09.15 | ₩4,945 | ₩4,945 | ₩4,745 | ₩4,811 | -2.70% | 4013.3만 |
|---|
| 2026.09.14 | ₩4,985 | ₩5,065 | ₩4,892 | ₩4,905 | -1.61% | 3209.1만 |
|---|
| 2026.09.11 | ₩4,932 | ₩4,998 | ₩4,892 | ₩4,932 | 0.00% | 3664.6만 |
|---|
| 2026.09.10 | ₩4,838 | ₩4,865 | ₩4,771 | ₩4,785 | -1.10% | 4347.5만 |
|---|
| 2026.09.09 | ₩5,052 | ₩5,052 | ₩4,918 | ₩4,945 | -2.12% | 5041.9만 |
|---|
| 2026.09.08 | ₩4,998 | ₩5,145 | ₩4,972 | ₩5,065 | +1.34% | 3724.9만 |
|---|
| 2026.09.04 | ₩5,052 | ₩5,092 | ₩4,972 | ₩5,079 | +0.53% | 5235.6만 |
|---|
| 2026.09.03 | ₩5,065 | ₩5,212 | ₩4,958 | ₩5,159 | +1.85% | 6307.5만 |
|---|
| 2026.09.02 | ₩5,239 | ₩5,306 | ₩5,145 | ₩5,159 | -1.53% | 7302.7만 |
|---|
| 2026.09.01 | ₩5,453 | ₩5,586 | ₩5,333 | ₩5,426 | -0.49% | 8189.2만 |
|---|
| 2026.08.31 | ₩5,787 | ₩5,894 | ₩5,653 | ₩5,653 | -2.31% | 4598.2만 |
|---|
| 2026.08.28 | ₩5,827 | ₩5,867 | ₩5,760 | ₩5,840 | +0.23% | 2484.9만 |
|---|
| 2026.08.27 | ₩5,854 | ₩5,854 | ₩5,747 | ₩5,827 | -0.46% | 2552.5만 |
|---|
| 2026.08.26 | ₩5,987 | ₩6,014 | ₩5,840 | ₩5,840 | -2.46% | 1831.2만 |
|---|
| 2026.08.25 | ₩5,827 | ₩5,987 | ₩5,814 | ₩5,947 | +2.06% | 2952만 |
|---|
| 2026.08.24 | ₩6,028 | ₩6,068 | ₩5,800 | ₩5,827 | -3.33% | 5331.8만 |
|---|
| 2026.08.21 | ₩6,134 | ₩6,201 | ₩6,068 | ₩6,188 | +0.87% | 2477.5만 |
|---|
| 2026.08.20 | ₩6,148 | ₩6,188 | ₩6,041 | ₩6,054 | -1.52% | 2731.2만 |
|---|
| 2026.08.19 | ₩6,054 | ₩6,148 | ₩5,987 | ₩6,121 | +1.10% | 3479.1만 |
|---|
| 2026.08.18 | ₩6,028 | ₩6,068 | ₩5,987 | ₩6,054 | +0.44% | 1799.7만 |
|---|
| 2026.08.17 | ₩6,068 | ₩6,161 | ₩6,054 | ₩6,148 | +1.32% | 1707.5만 |
|---|
| 2026.08.14 | ₩6,001 | ₩6,068 | ₩5,987 | ₩6,041 | +0.67% | 2723.5만 |
|---|
| 2026.08.13 | ₩5,974 | ₩6,041 | ₩5,947 | ₩6,014 | +0.67% | 2170.4만 |
|---|
| 2026.08.12 | ₩6,108 | ₩6,148 | ₩6,054 | ₩6,068 | -0.66% | 2101.7만 |
|---|
| 2026.08.11 | ₩6,188 | ₩6,201 | ₩6,028 | ₩6,175 | -0.22% | 5664.8만 |
|---|
| 2026.08.10 | ₩6,375 | ₩6,442 | ₩6,308 | ₩6,442 | +1.05% | 2896.1만 |
|---|
| 2026.08.07 | ₩6,255 | ₩6,362 | ₩6,201 | ₩6,335 | +1.28% | 2515.9만 |
|---|
| 2026.08.06 | ₩6,201 | ₩6,201 | ₩6,081 | ₩6,148 | -0.86% | 2387.4만 |
|---|
| 2026.08.05 | ₩6,348 | ₩6,415 | ₩6,201 | ₩6,215 | -2.11% | 2593만 |
|---|
| 2026.08.04 | ₩6,348 | ₩6,469 | ₩6,295 | ₩6,362 | +0.21% | 2335.2만 |
|---|
| 2026.08.03 | ₩6,482 | ₩6,535 | ₩6,362 | ₩6,428 | -0.82% | 2376.8만 |
|---|
| 2026.07.31 | ₩6,549 | ₩6,575 | ₩6,415 | ₩6,522 | -0.41% | 1817.5만 |
|---|
| 2026.07.30 | ₩6,322 | ₩6,469 | ₩6,255 | ₩6,469 | +2.33% | 1924만 |
|---|
| 2026.07.29 | ₩6,455 | ₩6,602 | ₩6,322 | ₩6,362 | -1.45% | 3417.7만 |
|---|
| 2026.07.28 | ₩6,175 | ₩6,308 | ₩6,148 | ₩6,255 | +1.30% | 2325.9만 |
|---|
| 2026.07.27 | ₩6,108 | ₩6,188 | ₩6,081 | ₩6,175 | +1.09% | 2255만 |
|---|
| 2026.07.24 | ₩6,215 | ₩6,215 | ₩5,974 | ₩6,001 | -3.44% | 2396.8만 |
|---|
| 2026.07.23 | ₩6,255 | ₩6,322 | ₩6,121 | ₩6,201 | -0.85% | 2189.2만 |
|---|
| 2026.07.22 | ₩6,348 | ₩6,375 | ₩6,228 | ₩6,241 | -1.68% | 3115.7만 |
|---|
| 2026.07.21 | ₩6,469 | ₩6,549 | ₩6,375 | ₩6,402 | -1.03% | 1892.8만 |
|---|
| 2026.07.20 | ₩6,589 | ₩6,656 | ₩6,428 | ₩6,428 | -2.43% | 1729.9만 |
|---|
| 2026.07.17 | ₩6,482 | ₩6,549 | ₩6,428 | ₩6,522 | +0.62% | 2244.6만 |
|---|
| 2026.07.16 | ₩6,856 | ₩6,870 | ₩6,642 | ₩6,669 | -2.73% | 1633.8만 |
|---|
| 2026.07.15 | ₩6,763 | ₩6,963 | ₩6,709 | ₩6,722 | -0.59% | 2266.8만 |
|---|
| 2026.07.14 | ₩6,883 | ₩6,923 | ₩6,656 | ₩6,696 | -2.72% | 2312.2만 |
|---|
| 2026.07.13 | ₩6,535 | ₩6,696 | ₩6,495 | ₩6,589 | +0.82% | 2957만 |
|---|
| 2026.07.10 | ₩6,575 | ₩6,575 | ₩6,375 | ₩6,388 | -2.85% | 1656.8만 |
|---|
| 2026.07.09 | ₩6,482 | ₩6,482 | ₩6,308 | ₩6,388 | -1.44% | 2477만 |
|---|
| 2026.07.08 | ₩6,535 | ₩6,642 | ₩6,482 | ₩6,549 | +0.20% | 1784.3만 |
|---|
| 2026.07.07 | ₩6,776 | ₩6,843 | ₩6,522 | ₩6,522 | -3.75% | 2227.7만 |
|---|
| 2026.07.06 | ₩6,535 | ₩6,816 | ₩6,522 | ₩6,709 | +2.66% | 2722.4만 |
|---|
| 2026.07.02 | ₩6,469 | ₩6,669 | ₩6,322 | ₩6,402 | -1.03% | 3528.9만 |
|---|
| 2026.07.01 | ₩6,589 | ₩6,789 | ₩6,589 | ₩6,642 | +0.81% | 2747.4만 |
|---|
| 2026.06.30 | ₩6,589 | ₩6,789 | ₩6,549 | ₩6,763 | +2.64% | 2621.6만 |
|---|
| 2026.06.29 | ₩6,495 | ₩6,656 | ₩6,482 | ₩6,616 | +1.85% | 2175.3만 |
|---|
| 2026.06.26 | ₩6,241 | ₩6,522 | ₩6,228 | ₩6,495 | +4.07% | 2585.9만 |
|---|
| 2026.06.25 | ₩6,549 | ₩6,549 | ₩6,322 | ₩6,322 | -3.47% | 3433.3만 |
|---|
| 2026.06.24 | ₩6,642 | ₩6,776 | ₩6,549 | ₩6,549 | -1.41% | 2570.4만 |
|---|
| 2026.06.23 | ₩6,522 | ₩6,923 | ₩6,509 | ₩6,803 | +4.30% | 3440.5만 |
|---|
| 2026.06.22 | ₩6,629 | ₩6,936 | ₩6,602 | ₩6,749 | +1.81% | 3039.8만 |
|---|
| 2026.06.18 | ₩6,910 | ₩6,990 | ₩6,682 | ₩6,709 | -2.90% | 3340만 |
|---|
| 2026.06.17 | ₩6,629 | ₩6,910 | ₩6,629 | ₩6,749 | +1.81% | 2619.6만 |
|---|
| 2026.06.16 | ₩6,722 | ₩6,789 | ₩6,616 | ₩6,696 | -0.40% | 4363.5만 |
|---|
| 2026.06.15 | ₩7,017 | ₩7,110 | ₩6,950 | ₩6,950 | -0.95% | 2299.2만 |
|---|
| 2026.06.12 | ₩7,083 | ₩7,123 | ₩6,870 | ₩6,963 | -1.70% | 2356.7만 |
|---|
| 2026.06.11 | ₩7,070 | ₩7,070 | ₩6,870 | ₩6,990 | -1.13% | 2680.6만 |
|---|
| 2026.06.10 | ₩6,936 | ₩7,097 | ₩6,883 | ₩6,923 | -0.19% | 2541.1만 |
|---|
| 2026.06.09 | ₩7,364 | ₩7,404 | ₩6,950 | ₩7,057 | -4.17% | 3466.2만 |
|---|
| 2026.06.08 | ₩7,351 | ₩7,458 | ₩7,257 | ₩7,284 | -0.91% | 2561.1만 |
|---|
| 2026.06.05 | ₩7,498 | ₩7,498 | ₩7,123 | ₩7,164 | -4.46% | 3736.2만 |
|---|
| 2026.06.04 | ₩7,658 | ₩7,899 | ₩7,591 | ₩7,605 | -0.70% | 2453.2만 |
|---|
| 2026.06.03 | ₩7,832 | ₩7,885 | ₩7,658 | ₩7,685 | -1.88% | 2937.4만 |
|---|
| 2026.06.02 | ₩8,326 | ₩8,380 | ₩7,979 | ₩8,032 | -3.53% | 3587.9만 |
|---|
| 2026.06.01 | ₩7,658 | ₩8,193 | ₩7,645 | ₩7,992 | +4.36% | 6523.4만 |
|---|
| 2026.05.29 | ₩7,217 | ₩7,564 | ₩7,164 | ₩7,484 | +3.70% | 4358.5만 |
|---|
| 2026.05.28 | ₩7,538 | ₩7,618 | ₩7,417 | ₩7,417 | -1.60% | 4038.9만 |
|---|
| 2026.05.27 | ₩6,963 | ₩7,778 | ₩6,950 | ₩7,685 | +10.36% | 9248.7만 |
|---|
| 2026.05.26 | ₩7,123 | ₩7,190 | ₩6,950 | ₩7,030 | -1.31% | 3894만 |
|---|
| 2026.05.22 | ₩6,976 | ₩7,057 | ₩6,843 | ₩6,950 | -0.38% | 8798.4만 |
|---|
| 2026.05.21 | ₩7,912 | ₩7,952 | ₩7,230 | ₩7,484 | -5.41% | 1억 |
|---|
| 2026.05.20 | ₩7,618 | ₩7,631 | ₩7,404 | ₩7,471 | -1.93% | 4530.4만 |
|---|
| 2026.05.19 | ₩7,685 | ₩7,752 | ₩7,618 | ₩7,671 | -0.17% | 2283만 |
|---|
| 2026.05.18 | ₩8,112 | ₩8,112 | ₩7,792 | ₩7,859 | -3.13% | 3134만 |
|---|
| 2026.05.15 | ₩8,246 | ₩8,300 | ₩8,046 | ₩8,153 | -1.13% | 2689.3만 |
|---|
| 2026.05.14 | ₩8,594 | ₩8,687 | ₩8,300 | ₩8,353 | -2.80% | 3678.2만 |
|---|
| 2026.05.13 | ₩8,139 | ₩8,794 | ₩8,099 | ₩8,741 | +7.39% | 5688.7만 |
|---|
| 2026.05.12 | ₩8,019 | ₩8,139 | ₩7,885 | ₩8,126 | +1.33% | 2145.7만 |
|---|
| 2026.05.11 | ₩7,845 | ₩8,206 | ₩7,845 | ₩8,112 | +3.41% | 3081.6만 |
|---|
| 2026.05.08 | ₩7,939 | ₩8,046 | ₩7,792 | ₩7,818 | -1.52% | 1896만 |
|---|
| 2026.05.07 | ₩7,992 | ₩8,046 | ₩7,792 | ₩7,845 | -1.84% | 2037.5만 |
|---|
| 2026.05.06 | ₩7,778 | ₩7,952 | ₩7,591 | ₩7,885 | +1.37% | 2594.8만 |
|---|
| 2026.05.05 | ₩8,099 | ₩8,273 | ₩7,885 | ₩7,885 | -2.64% | 3019.9만 |
|---|
| 2026.05.04 | ₩7,952 | ₩8,193 | ₩7,952 | ₩8,112 | +2.02% | 3243.4만 |
|---|
| 2026.05.01 | ₩8,273 | ₩8,326 | ₩7,765 | ₩7,899 | -4.52% | 6124.8만 |
|---|
| 2026.04.30 | ₩8,420 | ₩8,580 | ₩8,193 | ₩8,540 | +1.43% | 2624.1만 |
|---|
| 2026.04.29 | ₩8,821 | ₩8,928 | ₩8,527 | ₩8,540 | -3.18% | 3342.9만 |
|---|
| 2026.04.28 | ₩8,219 | ₩8,700 | ₩8,086 | ₩8,500 | +3.41% | 3247.3만 |
|---|
| 2026.04.27 | ₩8,473 | ₩8,553 | ₩8,246 | ₩8,326 | -1.74% | 2343.2만 |
|---|
| 2026.04.24 | ₩8,340 | ₩8,393 | ₩8,166 | ₩8,300 | -0.48% | 1889.9만 |
|---|
| 2026.04.23 | ₩8,607 | ₩8,607 | ₩8,286 | ₩8,393 | -2.48% | 3230.1만 |
|---|
| 2026.04.22 | ₩8,754 | ₩8,834 | ₩8,647 | ₩8,660 | -1.07% | 1993.7만 |
|---|
| 2026.04.21 | ₩8,874 | ₩8,888 | ₩8,594 | ₩8,594 | -3.16% | 3365.2만 |
|---|
| 2026.04.20 | ₩9,088 | ₩9,088 | ₩8,847 | ₩8,901 | -2.06% | 2065.7만 |
|---|
| 2026.04.17 | ₩9,355 | ₩9,355 | ₩9,088 | ₩9,128 | -2.43% | 3499.6만 |
|---|
| 2026.04.16 | ₩8,874 | ₩9,195 | ₩8,674 | ₩9,182 | +3.46% | 4388.8만 |
|---|
| 2026.04.15 | ₩8,660 | ₩8,767 | ₩8,553 | ₩8,594 | -0.77% | 3951.3만 |
|---|
| 2026.04.14 | ₩8,727 | ₩8,874 | ₩8,634 | ₩8,794 | +0.77% | 2854.9만 |
|---|
| 2026.04.13 | ₩8,794 | ₩8,807 | ₩8,594 | ₩8,647 | -1.67% | 2849.2만 |
|---|
| 2026.04.10 | ₩8,206 | ₩8,861 | ₩8,153 | ₩8,687 | +5.86% | 5893.7만 |
|---|
| 2026.04.09 | ₩8,794 | ₩8,861 | ₩8,046 | ₩8,112 | -7.75% | 7084.9만 |
|---|
| 2026.04.08 | ₩8,607 | ₩8,741 | ₩8,433 | ₩8,527 | -0.93% | 3755.3만 |
|---|
| 2026.04.07 | ₩8,246 | ₩8,286 | ₩8,019 | ₩8,206 | -0.49% | 2573.9만 |
|---|
| 2026.04.06 | ₩8,513 | ₩8,647 | ₩8,313 | ₩8,340 | -2.04% | 2650.2만 |
|---|
| 2026.04.02 | ₩7,979 | ₩8,420 | ₩7,979 | ₩8,420 | +5.53% | 3407.3만 |
|---|
| 2026.04.01 | ₩8,286 | ₩8,500 | ₩8,112 | ₩8,286 | 0.00% | 5321만 |
|---|
| 2026.03.31 | ₩7,471 | ₩8,193 | ₩7,391 | ₩8,059 | +7.87% | 7579.4만 |
|---|
| 2026.03.30 | ₩7,391 | ₩7,498 | ₩7,257 | ₩7,364 | -0.36% | 4414.2만 |
|---|
| 2026.03.27 | ₩7,391 | ₩7,404 | ₩7,070 | ₩7,097 | -3.98% | 3697.7만 |
|---|
| 2026.03.26 | ₩7,631 | ₩7,778 | ₩7,404 | ₩7,431 | -2.63% | 3653.8만 |
|---|
| 2026.03.25 | ₩7,912 | ₩7,939 | ₩7,711 | ₩7,725 | -2.36% | 2805.3만 |
|---|
| 2026.03.24 | ₩7,658 | ₩7,899 | ₩7,631 | ₩7,658 | 0.00% | 2442만 |
|---|
| 2026.03.23 | ₩7,511 | ₩7,792 | ₩7,484 | ₩7,778 | +3.56% | 4905.8만 |
|---|
| 2026.03.20 | ₩7,818 | ₩7,832 | ₩7,217 | ₩7,257 | -7.18% | 5287.7만 |
|---|
| 2026.03.19 | ₩7,645 | ₩7,925 | ₩7,591 | ₩7,872 | +2.97% | 3003.2만 |
|---|
| 2026.03.18 | ₩7,885 | ₩7,979 | ₩7,778 | ₩7,778 | -1.36% | 2725.1만 |
|---|
| 2026.03.17 | ₩7,952 | ₩8,086 | ₩7,899 | ₩7,965 | +0.17% | 3521.6만 |
|---|
| 2026.03.16 | ₩8,019 | ₩8,300 | ₩7,979 | ₩8,059 | +0.50% | 6532.2만 |
|---|
| 2026.03.13 | ₩7,711 | ₩7,925 | ₩7,564 | ₩7,832 | +1.56% | 5820.2만 |
|---|
| 2026.03.12 | ₩7,404 | ₩7,778 | ₩7,377 | ₩7,417 | +0.18% | 5717.1만 |
|---|
| 2026.03.11 | ₩7,605 | ₩7,859 | ₩7,270 | ₩7,311 | -3.87% | 7832.8만 |
|---|
| 2026.03.10 | ₩7,030 | ₩7,631 | ₩6,789 | ₩7,618 | +8.37% | 1.5억 |
|---|
| 2026.03.09 | ₩6,402 | ₩6,656 | ₩6,335 | ₩6,602 | +3.13% | 4423.8만 |
|---|
| 2026.03.06 | ₩6,268 | ₩6,428 | ₩6,188 | ₩6,388 | +1.92% | 2838.2만 |
|---|
| 2026.03.05 | ₩6,348 | ₩6,482 | ₩6,175 | ₩6,308 | -0.63% | 4035.4만 |
|---|
| 2026.03.04 | ₩6,228 | ₩6,589 | ₩6,188 | ₩6,469 | +3.86% | 5271.8만 |
|---|
| 2026.03.03 | ₩6,094 | ₩6,134 | ₩5,894 | ₩6,134 | +0.66% | 4856.3만 |
|---|
| 2026.03.02 | ₩6,375 | ₩6,402 | ₩6,201 | ₩6,308 | -1.05% | 5198.3만 |
|---|
| 2026.02.27 | ₩6,682 | ₩6,696 | ₩6,495 | ₩6,509 | -2.60% | 3063.8만 |
|---|
| 2026.02.26 | ₩6,950 | ₩6,990 | ₩6,682 | ₩6,803 | -2.12% | 3579.5만 |
|---|
| 2026.02.25 | ₩6,923 | ₩7,057 | ₩6,883 | ₩6,936 | +0.19% | 2730만 |
|---|
| 2026.02.24 | ₩7,110 | ₩7,137 | ₩6,883 | ₩7,083 | -0.38% | 3512.1만 |
|---|
| 2026.02.23 | ₩6,950 | ₩7,217 | ₩6,936 | ₩7,070 | +1.73% | 5251.4만 |
|---|
| 2026.02.20 | ₩6,509 | ₩6,856 | ₩6,509 | ₩6,776 | +4.11% | 3489.1만 |
|---|
| 2026.02.19 | ₩6,535 | ₩6,589 | ₩6,442 | ₩6,589 | +0.82% | 1991.8만 |
|---|
| 2026.02.18 | ₩6,656 | ₩6,682 | ₩6,562 | ₩6,562 | -1.41% | 1963.2만 |
|---|
| 2026.02.17 | ₩6,616 | ₩6,789 | ₩6,549 | ₩6,575 | -0.61% | 2644.5만 |
|---|
| 2026.02.13 | ₩6,509 | ₩6,709 | ₩6,428 | ₩6,616 | +1.64% | 3142.1만 |
|---|
| 2026.02.12 | ₩6,722 | ₩6,829 | ₩6,602 | ₩6,616 | -1.59% | 3971만 |
|---|
| 2026.02.11 | ₩6,736 | ₩6,789 | ₩6,575 | ₩6,776 | +0.60% | 2986.8만 |
|---|
| 2026.02.10 | ₩6,602 | ₩6,789 | ₩6,509 | ₩6,629 | +0.40% | 3184.3만 |
|---|
| 2026.02.09 | ₩6,562 | ₩6,763 | ₩6,322 | ₩6,535 | -0.41% | 4746.9만 |
|---|
| 2026.02.06 | ₩6,669 | ₩6,976 | ₩6,589 | ₩6,736 | +1.00% | 9126.8만 |
|---|
| 2026.02.05 | ₩6,388 | ₩6,562 | ₩6,134 | ₩6,281 | -1.67% | 1.2억 |
|---|
| 2026.02.04 | ₩6,081 | ₩6,081 | ₩5,854 | ₩5,934 | -2.42% | 3837.6만 |
|---|
| 2026.02.03 | ₩6,068 | ₩6,108 | ₩5,921 | ₩6,081 | +0.22% | 4230.5만 |
|---|
| 2026.02.02 | ₩6,161 | ₩6,161 | ₩5,854 | ₩6,041 | -1.95% | 6689.9만 |
|---|
| 2026.01.30 | ₩6,589 | ₩6,682 | ₩6,281 | ₩6,281 | -4.67% | 5690만 |
|---|
| 2026.01.29 | ₩6,348 | ₩6,709 | ₩6,201 | ₩6,375 | +0.42% | 7434.2만 |
|---|
| 2026.01.28 | ₩6,415 | ₩6,469 | ₩6,094 | ₩6,134 | -4.38% | 4623.3만 |
|---|
| 2026.01.27 | ₩6,215 | ₩6,268 | ₩6,175 | ₩6,201 | -0.22% | 2404.9만 |
|---|
| 2026.01.26 | ₩6,188 | ₩6,281 | ₩6,108 | ₩6,161 | -0.43% | 2855.4만 |
|---|
| 2026.01.23 | ₩6,335 | ₩6,348 | ₩6,188 | ₩6,201 | -2.11% | 3655.5만 |
|---|
| 2026.01.22 | ₩6,281 | ₩6,549 | ₩6,268 | ₩6,375 | +1.49% | 4589.2만 |
|---|
| 2026.01.21 | ₩6,134 | ₩6,281 | ₩6,054 | ₩6,241 | +1.74% | 4354.6만 |
|---|
| 2026.01.20 | ₩6,134 | ₩6,188 | ₩5,974 | ₩6,094 | -0.65% | 4659.1만 |
|---|
| 2026.01.16 | ₩6,281 | ₩6,308 | ₩6,134 | ₩6,295 | +0.21% | 2895.1만 |
|---|
| 2026.01.15 | ₩6,148 | ₩6,268 | ₩6,081 | ₩6,201 | +0.87% | 2568.3만 |
|---|
| 2026.01.14 | ₩6,215 | ₩6,228 | ₩6,068 | ₩6,094 | -1.94% | 4051.9만 |
|---|
| 2026.01.13 | ₩6,509 | ₩6,509 | ₩6,255 | ₩6,255 | -3.90% | 3999.5만 |
|---|
| 2026.01.12 | ₩6,335 | ₩6,629 | ₩6,335 | ₩6,482 | +2.32% | 5016.3만 |
|---|
| 2026.01.09 | ₩6,348 | ₩6,348 | ₩6,175 | ₩6,201 | -2.32% | 3811.6만 |
|---|
| 2026.01.08 | ₩6,482 | ₩6,482 | ₩6,241 | ₩6,322 | -2.47% | 3379.3만 |
|---|
| 2026.01.07 | ₩6,428 | ₩6,469 | ₩6,362 | ₩6,402 | -0.42% | 3401.4만 |
|---|
| 2026.01.06 | ₩6,629 | ₩6,736 | ₩6,335 | ₩6,388 | -3.63% | 6112.7만 |
|---|
| 2026.01.05 | ₩6,696 | ₩6,696 | ₩6,482 | ₩6,495 | -2.99% | 7465만 |
|---|
| 2026.01.02 | ₩7,110 | ₩7,190 | ₩6,789 | ₩6,870 | -3.38% | 4039.1만 |
|---|
| 2025.12.31 | ₩7,097 | ₩7,110 | ₩6,616 | ₩6,816 | -3.95% | 8329.5만 |
|---|
| 2025.12.30 | ₩7,404 | ₩7,738 | ₩7,351 | ₩7,351 | -0.72% | 8014.8만 |
|---|
| 2025.12.29 | ₩6,789 | ₩7,190 | ₩6,789 | ₩7,137 | +5.12% | 6874.5만 |
|---|
| 2025.12.26 | ₩6,549 | ₩6,883 | ₩6,549 | ₩6,816 | +4.08% | 4909.5만 |
|---|
| 2025.12.24 | ₩6,535 | ₩6,589 | ₩6,522 | ₩6,562 | +0.41% | 1328만 |
|---|
| 2025.12.23 | ₩6,642 | ₩6,656 | ₩6,495 | ₩6,535 | -1.61% | 2474.4만 |
|---|
| 2025.12.22 | ₩6,709 | ₩6,749 | ₩6,656 | ₩6,682 | -0.40% | 2319.9만 |
|---|
| 2025.12.19 | ₩6,669 | ₩6,722 | ₩6,656 | ₩6,669 | 0.00% | 2919만 |
|---|
| 2025.12.18 | ₩6,616 | ₩6,696 | ₩6,575 | ₩6,589 | -0.40% | 2002.1만 |
|---|
| 2025.12.17 | ₩6,696 | ₩6,763 | ₩6,482 | ₩6,495 | -2.99% | 2906.8만 |
|---|
| 2025.12.16 | ₩6,629 | ₩6,722 | ₩6,616 | ₩6,722 | +1.41% | 3206.8만 |
|---|
| 2025.12.15 | ₩6,749 | ₩6,789 | ₩6,642 | ₩6,669 | -1.19% | 3121.3만 |
|---|
| 2025.12.12 | ₩6,856 | ₩7,030 | ₩6,709 | ₩6,722 | -1.95% | 3306.9만 |
|---|
| 2025.12.11 | ₩6,669 | ₩6,936 | ₩6,549 | ₩6,856 | +2.81% | 3907.9만 |
|---|
| 2025.12.10 | ₩6,709 | ₩6,829 | ₩6,642 | ₩6,722 | +0.20% | 2457.7만 |
|---|
| 2025.12.09 | ₩6,696 | ₩6,789 | ₩6,642 | ₩6,722 | +0.40% | 2980만 |
|---|
| 2025.12.08 | ₩6,763 | ₩6,990 | ₩6,709 | ₩6,816 | +0.79% | 3286.7만 |
|---|
| 2025.12.05 | ₩6,910 | ₩6,923 | ₩6,722 | ₩6,736 | -2.51% | 3611.1만 |
|---|
| 2025.12.04 | ₩6,602 | ₩6,722 | ₩6,562 | ₩6,696 | +1.42% | 5700.2만 |
|---|
| 2025.12.03 | ₩6,656 | ₩6,669 | ₩6,322 | ₩6,402 | -3.82% | 9455.4만 |
|---|
| 2025.12.02 | ₩6,896 | ₩6,923 | ₩6,722 | ₩6,722 | -2.52% | 4361.3만 |
|---|
| 2025.12.01 | ₩7,123 | ₩7,257 | ₩6,870 | ₩6,923 | -2.81% | 5880.6만 |
|---|
| 2025.11.28 | ₩7,351 | ₩7,524 | ₩7,257 | ₩7,351 | 0.00% | 3021.9만 |
|---|
| 2025.11.26 | ₩7,404 | ₩7,658 | ₩7,083 | ₩7,297 | -1.44% | 8590.1만 |
|---|
| 2025.11.25 | ₩7,471 | ₩7,618 | ₩7,190 | ₩7,351 | -1.61% | 8842.1만 |
|---|
| 2025.11.24 | ₩7,725 | ₩7,832 | ₩7,631 | ₩7,685 | -0.52% | 5245.1만 |
|---|
| 2025.11.21 | ₩7,337 | ₩7,618 | ₩7,204 | ₩7,458 | +1.64% | 5628.8만 |
|---|
| 2025.11.20 | ₩7,778 | ₩7,845 | ₩7,190 | ₩7,217 | -7.22% | 7023.7만 |
|---|
| 2025.11.19 | ₩7,939 | ₩8,006 | ₩7,658 | ₩7,685 | -3.20% | 4469.3만 |
|---|
| 2025.11.18 | ₩7,992 | ₩8,059 | ₩7,792 | ₩7,992 | 0.00% | 5900.8만 |
|---|
| 2025.11.17 | ₩8,193 | ₩8,406 | ₩8,046 | ₩8,126 | -0.82% | 5319만 |
|---|
| 2025.11.14 | ₩8,006 | ₩8,420 | ₩7,952 | ₩8,233 | +2.84% | 5449만 |
|---|
| 2025.11.13 | ₩8,607 | ₩8,674 | ₩8,206 | ₩8,340 | -3.11% | 6253.5만 |
|---|
| 2025.11.12 | ₩8,714 | ₩8,727 | ₩8,473 | ₩8,620 | -1.07% | 4578.5만 |
|---|
| 2025.11.11 | ₩9,289 | ₩9,355 | ₩8,807 | ₩8,861 | -4.60% | 5344.3만 |
|---|
| 2025.11.10 | ₩9,315 | ₩9,436 | ₩8,888 | ₩8,968 | -3.73% | 5813.1만 |
|---|
| 2025.11.07 | ₩9,395 | ₩9,395 | ₩8,928 | ₩9,168 | -2.42% | 6599.5만 |
|---|
| 2025.11.06 | ₩9,903 | ₩10,077 | ₩9,502 | ₩9,569 | -3.37% | 6934.2만 |
|---|
| 2025.11.05 | ₩9,743 | ₩9,890 | ₩9,596 | ₩9,743 | 0.00% | 3473.3만 |
|---|
| 2025.11.04 | ₩9,609 | ₩9,836 | ₩9,449 | ₩9,569 | -0.42% | 4271.7만 |
|---|
| 2025.11.03 | ₩9,810 | ₩10,037 | ₩9,663 | ₩9,917 | +1.09% | 5454만 |
|---|
| 2025.10.31 | ₩9,422 | ₩9,716 | ₩9,155 | ₩9,689 | +2.84% | 5092.8만 |
|---|
| 2025.10.30 | ₩9,422 | ₩9,703 | ₩9,355 | ₩9,369 | -0.57% | 3645.2만 |
|---|
| 2025.10.29 | ₩9,529 | ₩9,796 | ₩9,436 | ₩9,542 | +0.14% | 4226.1만 |
|---|
| 2025.10.28 | ₩9,369 | ₩9,502 | ₩9,208 | ₩9,476 | +1.14% | 3094.7만 |
|---|
| 2025.10.27 | ₩9,462 | ₩9,649 | ₩9,355 | ₩9,409 | -0.56% | 4544.9만 |
|---|
| 2025.10.24 | ₩9,142 | ₩9,395 | ₩9,048 | ₩9,222 | +0.88% | 3838.1만 |
|---|
| 2025.10.23 | ₩9,248 | ₩9,315 | ₩9,182 | ₩9,208 | -0.43% | 3026.2만 |
|---|
| 2025.10.22 | ₩9,208 | ₩9,436 | ₩8,928 | ₩9,142 | -0.73% | 5245.8만 |
|---|
| 2025.10.21 | ₩9,195 | ₩9,248 | ₩9,088 | ₩9,088 | -1.16% | 3568.1만 |
|---|
| 2025.10.20 | ₩9,021 | ₩9,462 | ₩8,981 | ₩9,436 | +4.59% | 5266.5만 |
|---|
| 2025.10.17 | ₩8,727 | ₩9,048 | ₩8,714 | ₩9,021 | +3.37% | 7661.5만 |
|---|
| 2025.10.16 | ₩8,406 | ₩9,182 | ₩8,393 | ₩9,128 | +8.59% | 1.3억 |
|---|
| 2025.10.15 | ₩9,342 | ₩9,409 | ₩9,008 | ₩9,115 | -2.43% | 4011.2만 |
|---|
| 2025.10.14 | ₩9,222 | ₩9,355 | ₩9,048 | ₩9,088 | -1.45% | 5683만 |
|---|
| 2025.10.13 | ₩9,369 | ₩9,649 | ₩9,302 | ₩9,596 | +2.43% | 6538.8만 |
|---|
| 2025.10.10 | ₩9,943 | ₩9,943 | ₩8,901 | ₩8,968 | -9.81% | 1.3억 |
|---|