시장 데이터를 불러오는 중
전체 종목
NIU 테크놀러지 ADR 과거 주가
Niu Technologies - American Depositary Shares · NIU · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Niu Technologies - American Depositary Shares · NIU · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,523 | ₩2,644 | ₩2,523 | ₩2,630 | +4.23% | 11만 |
| 2026.10.08 | ₩2,470 | ₩2,537 | ₩2,470 | ₩2,510 | +1.62% | 9.5만 |
| 2026.10.07 | ₩2,563 | ₩2,563 | ₩2,497 | ₩2,510 | -2.08% | 6.1만 |
| 2026.10.06 | ₩2,577 | ₩2,590 | ₩2,523 | ₩2,563 | -0.52% | 10만 |
| 2026.10.05 | ₩2,510 | ₩2,617 | ₩2,510 | ₩2,590 | +3.19% | 16.2만 |
| 2026.10.02 | ₩2,470 | ₩2,550 | ₩2,443 | ₩2,510 | +1.62% | 15.3만 |
| 2026.10.01 | ₩2,470 | ₩2,510 | ₩2,443 | ₩2,470 | 0.00% | 20.9만 |
| 2026.09.30 | ₩2,590 | ₩2,590 | ₩2,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,483 |
| -4.12% |
| 16.9만 |
| 2026.09.29 | ₩2,563 | ₩2,657 | ₩2,523 | ₩2,563 | 0.00% | 58.6만 |
|---|
| 2026.09.28 | ₩2,684 | ₩2,710 | ₩2,510 | ₩2,550 | -4.98% | 44.1만 |
|---|
| 2026.09.25 | ₩2,870 | ₩2,897 | ₩2,670 | ₩2,737 | -4.65% | 27.7만 |
|---|
| 2026.09.24 | ₩2,790 | ₩2,951 | ₩2,790 | ₩2,870 | +2.87% | 28.7만 |
|---|
| 2026.09.23 | ₩2,764 | ₩2,870 | ₩2,737 | ₩2,844 | +2.90% | 25.5만 |
|---|
| 2026.09.22 | ₩2,777 | ₩2,844 | ₩2,750 | ₩2,817 | +1.44% | 12만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,897 | ₩2,710 | ₩2,750 | 0.00% | 53.4만 |
|---|
| 2026.09.18 | ₩2,777 | ₩2,830 | ₩2,737 | ₩2,764 | -0.48% | 26.9만 |
|---|
| 2026.09.17 | ₩2,764 | ₩2,844 | ₩2,737 | ₩2,764 | 0.00% | 12.4만 |
|---|
| 2026.09.16 | ₩2,697 | ₩2,764 | ₩2,697 | ₩2,737 | +1.49% | 8.4만 |
|---|
| 2026.09.15 | ₩2,724 | ₩2,764 | ₩2,684 | ₩2,710 | -0.49% | 8만 |
|---|
| 2026.09.14 | ₩2,684 | ₩2,777 | ₩2,670 | ₩2,764 | +2.99% | 11.3만 |
|---|
| 2026.09.11 | ₩2,764 | ₩2,777 | ₩2,697 | ₩2,710 | -1.93% | 12.7만 |
|---|
| 2026.09.10 | ₩2,737 | ₩2,804 | ₩2,684 | ₩2,764 | +0.98% | 27.6만 |
|---|
| 2026.09.09 | ₩2,537 | ₩3,031 | ₩2,390 | ₩2,737 | +7.89% | 93.8만 |
|---|
| 2026.09.08 | ₩2,603 | ₩2,684 | ₩2,537 | ₩2,537 | -2.56% | 25.2만 |
|---|
| 2026.09.04 | ₩2,630 | ₩2,657 | ₩2,603 | ₩2,603 | -1.02% | 6.2만 |
|---|
| 2026.09.03 | ₩2,617 | ₩2,670 | ₩2,617 | ₩2,657 | +1.53% | 9.9만 |
|---|
| 2026.09.02 | ₩2,644 | ₩2,657 | ₩2,590 | ₩2,617 | -1.01% | 8.8만 |
|---|
| 2026.09.01 | ₩2,684 | ₩2,684 | ₩2,617 | ₩2,644 | -1.49% | 9.4만 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,724 | ₩2,670 | ₩2,697 | +1.00% | 9.2만 |
|---|
| 2026.08.28 | ₩2,617 | ₩2,657 | ₩2,617 | ₩2,657 | +1.53% | 6.5만 |
|---|
| 2026.08.27 | ₩2,577 | ₩2,657 | ₩2,577 | ₩2,617 | +1.55% | 13.8만 |
|---|
| 2026.08.26 | ₩2,577 | ₩2,630 | ₩2,577 | ₩2,617 | +1.55% | 4.6만 |
|---|
| 2026.08.25 | ₩2,590 | ₩2,630 | ₩2,537 | ₩2,617 | +1.03% | 8.9만 |
|---|
| 2026.08.24 | ₩2,603 | ₩2,644 | ₩2,563 | ₩2,590 | -0.51% | 10.3만 |
|---|
| 2026.08.21 | ₩2,697 | ₩2,697 | ₩2,603 | ₩2,603 | -3.47% | 21.7만 |
|---|
| 2026.08.20 | ₩2,777 | ₩2,777 | ₩2,644 | ₩2,670 | -3.85% | 18.1만 |
|---|
| 2026.08.19 | ₩2,710 | ₩2,804 | ₩2,710 | ₩2,790 | +2.96% | 17.3만 |
|---|
| 2026.08.18 | ₩2,737 | ₩2,764 | ₩2,697 | ₩2,710 | -0.98% | 12.9만 |
|---|
| 2026.08.17 | ₩2,777 | ₩2,777 | ₩2,724 | ₩2,737 | -1.44% | 14.6만 |
|---|
| 2026.08.14 | ₩2,777 | ₩2,790 | ₩2,684 | ₩2,777 | 0.00% | 23.6만 |
|---|
| 2026.08.13 | ₩2,777 | ₩2,897 | ₩2,750 | ₩2,817 | +1.44% | 33.8만 |
|---|
| 2026.08.12 | ₩2,697 | ₩2,817 | ₩2,670 | ₩2,764 | +2.48% | 28.2만 |
|---|
| 2026.08.11 | ₩2,724 | ₩2,777 | ₩2,670 | ₩2,670 | -1.96% | 17.9만 |
|---|
| 2026.08.10 | ₩2,817 | ₩2,911 | ₩2,710 | ₩2,724 | -3.32% | 63.7만 |
|---|
| 2026.08.07 | ₩3,271 | ₩3,431 | ₩3,218 | ₩3,284 | +0.41% | 21.1만 |
|---|
| 2026.08.06 | ₩3,218 | ₩3,298 | ₩3,218 | ₩3,271 | +1.66% | 13.1만 |
|---|
| 2026.08.05 | ₩3,351 | ₩3,405 | ₩3,231 | ₩3,271 | -2.39% | 15.6만 |
|---|
| 2026.08.04 | ₩3,405 | ₩3,445 | ₩3,311 | ₩3,338 | -1.96% | 11.5만 |
|---|
| 2026.08.03 | ₩3,418 | ₩3,511 | ₩3,405 | ₩3,445 | +0.78% | 11만 |
|---|
| 2026.07.31 | ₩3,458 | ₩3,471 | ₩3,338 | ₩3,458 | 0.00% | 11.7만 |
|---|
| 2026.07.30 | ₩3,418 | ₩3,511 | ₩3,364 | ₩3,458 | +1.17% | 14.4만 |
|---|
| 2026.07.29 | ₩3,511 | ₩3,605 | ₩3,378 | ₩3,405 | -3.04% | 13.6만 |
|---|
| 2026.07.28 | ₩3,565 | ₩3,658 | ₩3,525 | ₩3,538 | -0.75% | 18.2만 |
|---|
| 2026.07.27 | ₩3,431 | ₩3,605 | ₩3,431 | ₩3,551 | +3.50% | 19.9만 |
|---|
| 2026.07.24 | ₩3,431 | ₩3,471 | ₩3,271 | ₩3,431 | 0.00% | 16.3만 |
|---|
| 2026.07.23 | ₩3,578 | ₩3,698 | ₩3,405 | ₩3,418 | -4.48% | 41.8만 |
|---|
| 2026.07.22 | ₩3,578 | ₩3,672 | ₩3,525 | ₩3,658 | +2.24% | 21.1만 |
|---|
| 2026.07.21 | ₩3,551 | ₩3,672 | ₩3,405 | ₩3,618 | +1.88% | 54.8만 |
|---|
| 2026.07.20 | ₩3,511 | ₩3,631 | ₩3,485 | ₩3,511 | 0.00% | 33만 |
|---|
| 2026.07.17 | ₩3,218 | ₩3,511 | ₩3,164 | ₩3,498 | +8.71% | 37.6만 |
|---|
| 2026.07.16 | ₩3,111 | ₩3,391 | ₩3,111 | ₩3,258 | +4.72% | 50만 |
|---|
| 2026.07.15 | ₩2,937 | ₩3,138 | ₩2,884 | ₩3,097 | +5.45% | 18.1만 |
|---|
| 2026.07.14 | ₩2,897 | ₩2,937 | ₩2,830 | ₩2,924 | +0.92% | 18만 |
|---|
| 2026.07.13 | ₩2,870 | ₩2,937 | ₩2,830 | ₩2,870 | 0.00% | 30.2만 |
|---|
| 2026.07.10 | ₩2,764 | ₩2,911 | ₩2,764 | ₩2,884 | +4.35% | 25만 |
|---|
| 2026.07.09 | ₩2,777 | ₩2,804 | ₩2,750 | ₩2,764 | -0.48% | 13.4만 |
|---|
| 2026.07.08 | ₩2,817 | ₩2,830 | ₩2,710 | ₩2,790 | -0.95% | 17.8만 |
|---|
| 2026.07.07 | ₩2,790 | ₩2,870 | ₩2,777 | ₩2,804 | +0.48% | 28.3만 |
|---|
| 2026.07.06 | ₩2,724 | ₩2,804 | ₩2,684 | ₩2,790 | +2.45% | 22.1만 |
|---|
| 2026.07.02 | ₩2,724 | ₩2,777 | ₩2,684 | ₩2,710 | -0.49% | 21.9만 |
|---|
| 2026.07.01 | ₩2,657 | ₩2,777 | ₩2,603 | ₩2,764 | +4.02% | 19.6만 |
|---|
| 2026.06.30 | ₩2,644 | ₩2,750 | ₩2,644 | ₩2,684 | +1.52% | 16.2만 |
|---|
| 2026.06.29 | ₩2,603 | ₩2,737 | ₩2,577 | ₩2,644 | +1.54% | 111.7만 |
|---|
| 2026.06.26 | ₩2,670 | ₩2,697 | ₩2,577 | ₩2,603 | -2.50% | 30.4만 |
|---|
| 2026.06.25 | ₩2,764 | ₩2,830 | ₩2,617 | ₩2,657 | -3.86% | 40.5만 |
|---|
| 2026.06.24 | ₩2,630 | ₩2,777 | ₩2,603 | ₩2,750 | +4.57% | 54.9만 |
|---|
| 2026.06.23 | ₩2,684 | ₩2,830 | ₩2,603 | ₩2,630 | -1.99% | 58.3만 |
|---|
| 2026.06.22 | ₩2,897 | ₩2,924 | ₩2,710 | ₩2,737 | -5.53% | 41.6만 |
|---|
| 2026.06.18 | ₩2,817 | ₩2,911 | ₩2,804 | ₩2,884 | +2.37% | 25.6만 |
|---|
| 2026.06.17 | ₩2,911 | ₩2,964 | ₩2,804 | ₩2,804 | -3.67% | 34.1만 |
|---|
| 2026.06.16 | ₩3,057 | ₩3,191 | ₩2,924 | ₩2,924 | -4.37% | 61.9만 |
|---|
| 2026.06.15 | ₩3,138 | ₩3,204 | ₩3,097 | ₩3,097 | -1.28% | 49.4만 |
|---|
| 2026.06.12 | ₩3,111 | ₩3,151 | ₩2,991 | ₩3,071 | -1.29% | 36.6만 |
|---|
| 2026.06.11 | ₩3,004 | ₩3,138 | ₩2,991 | ₩3,111 | +3.56% | 39만 |
|---|
| 2026.06.10 | ₩3,124 | ₩3,124 | ₩2,951 | ₩3,017 | -3.42% | 44만 |
|---|
| 2026.06.09 | ₩3,044 | ₩3,178 | ₩3,004 | ₩3,124 | +2.63% | 61.7만 |
|---|
| 2026.06.08 | ₩3,044 | ₩3,164 | ₩3,017 | ₩3,057 | +0.44% | 40.3만 |
|---|
| 2026.06.05 | ₩3,124 | ₩3,138 | ₩2,991 | ₩3,031 | -2.99% | 45만 |
|---|
| 2026.06.04 | ₩2,937 | ₩3,244 | ₩2,937 | ₩3,178 | +8.18% | 69.1만 |
|---|
| 2026.06.03 | ₩3,017 | ₩3,017 | ₩2,777 | ₩2,991 | -0.88% | 154.8만 |
|---|
| 2026.06.02 | ₩3,164 | ₩3,204 | ₩2,964 | ₩2,991 | -5.49% | 98.1만 |
|---|
| 2026.06.01 | ₩3,124 | ₩3,391 | ₩3,111 | ₩3,138 | +0.43% | 90.8만 |
|---|
| 2026.05.29 | ₩3,231 | ₩3,258 | ₩3,097 | ₩3,138 | -2.89% | 61.9만 |
|---|
| 2026.05.28 | ₩3,271 | ₩3,471 | ₩3,258 | ₩3,258 | -0.41% | 48.5만 |
|---|
| 2026.05.27 | ₩3,244 | ₩3,351 | ₩3,231 | ₩3,324 | +2.47% | 36.5만 |
|---|
| 2026.05.26 | ₩3,204 | ₩3,351 | ₩3,204 | ₩3,284 | +2.50% | 31.1만 |
|---|
| 2026.05.22 | ₩3,231 | ₩3,244 | ₩3,097 | ₩3,204 | -0.83% | 57.3만 |
|---|
| 2026.05.21 | ₩3,351 | ₩3,391 | ₩3,271 | ₩3,271 | -2.39% | 29.4만 |
|---|
| 2026.05.20 | ₩3,298 | ₩3,498 | ₩3,151 | ₩3,391 | +2.83% | 56.8만 |
|---|
| 2026.05.19 | ₩3,258 | ₩3,485 | ₩3,258 | ₩3,284 | +0.82% | 58.7만 |
|---|
| 2026.05.18 | ₩3,738 | ₩3,738 | ₩3,084 | ₩3,231 | -13.57% | 131.2만 |
|---|
| 2026.05.15 | ₩3,805 | ₩3,858 | ₩3,658 | ₩3,792 | -0.35% | 59.1만 |
|---|
| 2026.05.14 | ₩3,992 | ₩3,992 | ₩3,778 | ₩3,778 | -5.35% | 28.7만 |
|---|
| 2026.05.13 | ₩3,952 | ₩4,019 | ₩3,912 | ₩3,992 | +1.01% | 30.3만 |
|---|
| 2026.05.12 | ₩4,005 | ₩4,125 | ₩3,925 | ₩3,952 | -1.33% | 19.9만 |
|---|
| 2026.05.11 | ₩4,166 | ₩4,219 | ₩4,005 | ₩4,005 | -3.85% | 27.7만 |
|---|
| 2026.05.08 | ₩4,192 | ₩4,259 | ₩4,179 | ₩4,232 | +0.96% | 14.6만 |
|---|
| 2026.05.07 | ₩4,232 | ₩4,246 | ₩4,166 | ₩4,192 | -0.95% | 19만 |
|---|
| 2026.05.06 | ₩4,139 | ₩4,259 | ₩4,139 | ₩4,259 | +2.90% | 16.7만 |
|---|
| 2026.05.05 | ₩4,246 | ₩4,259 | ₩4,112 | ₩4,125 | -2.83% | 17.1만 |
|---|
| 2026.05.04 | ₩4,112 | ₩4,339 | ₩4,112 | ₩4,246 | +3.25% | 24.3만 |
|---|
| 2026.05.01 | ₩4,112 | ₩4,166 | ₩4,032 | ₩4,112 | 0.00% | 10.3만 |
|---|
| 2026.04.30 | ₩4,032 | ₩4,139 | ₩4,032 | ₩4,139 | +2.65% | 14.9만 |
|---|
| 2026.04.29 | ₩4,019 | ₩4,085 | ₩4,019 | ₩4,059 | +1.00% | 14.6만 |
|---|
| 2026.04.28 | ₩4,085 | ₩4,179 | ₩4,032 | ₩4,032 | -1.31% | 27.1만 |
|---|
| 2026.04.27 | ₩4,179 | ₩4,232 | ₩4,125 | ₩4,125 | -1.28% | 20.5만 |
|---|
| 2026.04.24 | ₩4,125 | ₩4,246 | ₩4,099 | ₩4,206 | +1.94% | 14.2만 |
|---|
| 2026.04.23 | ₩4,232 | ₩4,246 | ₩4,072 | ₩4,125 | -2.52% | 18.1만 |
|---|
| 2026.04.22 | ₩4,166 | ₩4,339 | ₩4,139 | ₩4,232 | +1.60% | 28.3만 |
|---|
| 2026.04.21 | ₩4,059 | ₩4,179 | ₩4,059 | ₩4,139 | +1.97% | 23.3만 |
|---|
| 2026.04.20 | ₩4,099 | ₩4,179 | ₩4,045 | ₩4,072 | -0.65% | 28.8만 |
|---|
| 2026.04.17 | ₩4,125 | ₩4,139 | ₩4,005 | ₩4,099 | -0.65% | 67.6만 |
|---|
| 2026.04.16 | ₩4,085 | ₩4,246 | ₩4,045 | ₩4,152 | +1.63% | 26.6만 |
|---|
| 2026.04.15 | ₩3,872 | ₩4,085 | ₩3,858 | ₩4,059 | +4.83% | 32만 |
|---|
| 2026.04.14 | ₩3,845 | ₩3,965 | ₩3,845 | ₩3,899 | +1.39% | 17.1만 |
|---|
| 2026.04.13 | ₩3,818 | ₩3,979 | ₩3,765 | ₩3,872 | +1.40% | 16.9만 |
|---|
| 2026.04.10 | ₩3,805 | ₩3,925 | ₩3,792 | ₩3,845 | +1.05% | 18.6만 |
|---|
| 2026.04.09 | ₩3,872 | ₩3,952 | ₩3,765 | ₩3,765 | -2.76% | 17.8만 |
|---|
| 2026.04.08 | ₩3,872 | ₩3,965 | ₩3,832 | ₩3,912 | +1.03% | 27.1만 |
|---|
| 2026.04.07 | ₩3,858 | ₩3,872 | ₩3,698 | ₩3,738 | -3.11% | 23.1만 |
|---|
| 2026.04.06 | ₩3,832 | ₩3,912 | ₩3,738 | ₩3,832 | 0.00% | 31.8만 |
|---|
| 2026.04.02 | ₩3,778 | ₩3,858 | ₩3,712 | ₩3,778 | 0.00% | 37.6만 |
|---|
| 2026.04.01 | ₩3,858 | ₩3,979 | ₩3,818 | ₩3,872 | +0.35% | 21.8만 |
|---|
| 2026.03.31 | ₩3,698 | ₩3,872 | ₩3,672 | ₩3,858 | +4.33% | 44.8만 |
|---|
| 2026.03.30 | ₩3,712 | ₩3,712 | ₩3,618 | ₩3,658 | -1.44% | 48.5만 |
|---|
| 2026.03.27 | ₩3,872 | ₩3,912 | ₩3,645 | ₩3,658 | -5.52% | 58.3만 |
|---|
| 2026.03.26 | ₩4,005 | ₩4,059 | ₩3,872 | ₩3,872 | -3.33% | 50.8만 |
|---|
| 2026.03.25 | ₩4,045 | ₩4,299 | ₩4,005 | ₩4,059 | +0.33% | 61.9만 |
|---|
| 2026.03.24 | ₩3,992 | ₩4,059 | ₩3,965 | ₩4,005 | +0.33% | 42.6만 |
|---|
| 2026.03.23 | ₩3,832 | ₩4,005 | ₩3,832 | ₩3,952 | +3.14% | 53.5만 |
|---|
| 2026.03.20 | ₩3,925 | ₩3,925 | ₩3,778 | ₩3,818 | -2.72% | 54.8만 |
|---|
| 2026.03.19 | ₩3,872 | ₩3,992 | ₩3,765 | ₩3,912 | +1.03% | 69.3만 |
|---|
| 2026.03.18 | ₩3,952 | ₩3,979 | ₩3,685 | ₩3,858 | -2.36% | 88.2만 |
|---|
| 2026.03.17 | ₩4,286 | ₩4,286 | ₩3,845 | ₩3,899 | -9.03% | 195.5만 |
|---|
| 2026.03.16 | ₩5,287 | ₩5,300 | ₩4,166 | ₩4,246 | -19.70% | 193.7만 |
|---|
| 2026.03.13 | ₩5,154 | ₩5,180 | ₩4,860 | ₩4,980 | -3.37% | 52.3만 |
|---|
| 2026.03.12 | ₩5,567 | ₩5,648 | ₩5,140 | ₩5,140 | -7.67% | 48만 |
|---|
| 2026.03.11 | ₩5,367 | ₩5,688 | ₩5,300 | ₩5,594 | +4.23% | 74.8만 |
|---|
| 2026.03.10 | ₩5,167 | ₩5,581 | ₩5,154 | ₩5,380 | +4.13% | 74.4만 |
|---|
| 2026.03.09 | ₩4,967 | ₩5,194 | ₩4,887 | ₩5,140 | +3.49% | 44.4만 |
|---|
| 2026.03.06 | ₩4,927 | ₩5,113 | ₩4,873 | ₩5,033 | +2.17% | 24.9만 |
|---|
| 2026.03.05 | ₩5,020 | ₩5,220 | ₩4,846 | ₩5,007 | -0.27% | 56.6만 |
|---|
| 2026.03.04 | ₩4,820 | ₩5,194 | ₩4,740 | ₩5,140 | +6.65% | 71.1만 |
|---|
| 2026.03.03 | ₩4,833 | ₩4,980 | ₩4,726 | ₩4,780 | -1.10% | 67.2만 |
|---|
| 2026.03.02 | ₩4,686 | ₩5,020 | ₩4,686 | ₩5,007 | +6.84% | 37.4만 |
|---|
| 2026.02.27 | ₩4,860 | ₩5,047 | ₩4,820 | ₩4,833 | -0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩4,806 | ₩4,927 | ₩4,686 | ₩4,913 | +2.22% | 40.8만 |
|---|
| 2026.02.25 | ₩4,993 | ₩5,127 | ₩4,806 | ₩4,806 | -3.74% | 30.4만 |
|---|
| 2026.02.24 | ₩4,713 | ₩5,434 | ₩4,713 | ₩4,980 | +5.67% | 128.5만 |
|---|
| 2026.02.23 | ₩4,633 | ₩4,820 | ₩4,606 | ₩4,713 | +1.73% | 46.4만 |
|---|
| 2026.02.20 | ₩4,606 | ₩4,753 | ₩4,553 | ₩4,660 | +1.16% | 22.1만 |
|---|
| 2026.02.19 | ₩4,499 | ₩4,633 | ₩4,499 | ₩4,593 | +2.08% | 22.7만 |
|---|
| 2026.02.18 | ₩4,526 | ₩4,660 | ₩4,473 | ₩4,499 | -0.59% | 16.6만 |
|---|
| 2026.02.17 | ₩4,579 | ₩4,619 | ₩4,406 | ₩4,539 | -0.87% | 17.9만 |
|---|
| 2026.02.13 | ₩4,539 | ₩4,660 | ₩4,539 | ₩4,579 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩4,486 | ₩4,780 | ₩4,486 | ₩4,526 | +0.89% | 49.2만 |
|---|
| 2026.02.11 | ₩4,673 | ₩4,766 | ₩4,660 | ₩4,700 | +0.57% | 27.2만 |
|---|
| 2026.02.10 | ₩4,833 | ₩4,927 | ₩4,593 | ₩4,593 | -4.97% | 30.5만 |
|---|
| 2026.02.09 | ₩4,406 | ₩4,873 | ₩4,379 | ₩4,833 | +9.70% | 82.5만 |
|---|
| 2026.02.06 | ₩4,232 | ₩4,566 | ₩4,232 | ₩4,539 | +7.26% | 76.3만 |
|---|
| 2026.02.05 | ₩4,152 | ₩4,352 | ₩4,099 | ₩4,179 | +0.64% | 51.9만 |
|---|
| 2026.02.04 | ₩4,206 | ₩4,339 | ₩4,152 | ₩4,192 | -0.32% | 42.5만 |
|---|
| 2026.02.03 | ₩4,072 | ₩4,299 | ₩4,059 | ₩4,192 | +2.95% | 46.4만 |
|---|
| 2026.02.02 | ₩4,286 | ₩4,339 | ₩4,085 | ₩4,085 | -4.67% | 50.2만 |
|---|
| 2026.01.30 | ₩4,393 | ₩4,513 | ₩4,272 | ₩4,419 | +0.61% | 60.6만 |
|---|
| 2026.01.29 | ₩4,366 | ₩4,593 | ₩4,299 | ₩4,419 | +1.22% | 56.5만 |
|---|
| 2026.01.28 | ₩4,352 | ₩4,593 | ₩4,286 | ₩4,312 | -0.92% | 46.5만 |
|---|
| 2026.01.27 | ₩4,166 | ₩4,339 | ₩4,139 | ₩4,286 | +2.88% | 32.4만 |
|---|
| 2026.01.26 | ₩4,032 | ₩4,352 | ₩4,019 | ₩4,166 | +3.31% | 57만 |
|---|
| 2026.01.23 | ₩4,166 | ₩4,192 | ₩3,992 | ₩3,992 | -4.17% | 27.6만 |
|---|
| 2026.01.22 | ₩4,019 | ₩4,272 | ₩4,019 | ₩4,192 | +4.32% | 48.8만 |
|---|
| 2026.01.21 | ₩4,085 | ₩4,166 | ₩4,019 | ₩4,019 | -1.63% | 37.7만 |
|---|
| 2026.01.20 | ₩4,099 | ₩4,166 | ₩4,019 | ₩4,032 | -1.63% | 38.5만 |
|---|
| 2026.01.16 | ₩4,232 | ₩4,232 | ₩4,099 | ₩4,192 | -0.95% | 32.9만 |
|---|
| 2026.01.15 | ₩4,339 | ₩4,366 | ₩4,179 | ₩4,206 | -3.08% | 29.8만 |
|---|
| 2026.01.14 | ₩4,246 | ₩4,406 | ₩4,246 | ₩4,366 | +2.83% | 18.9만 |
|---|
| 2026.01.13 | ₩4,366 | ₩4,379 | ₩4,166 | ₩4,246 | -2.75% | 33만 |
|---|
| 2026.01.12 | ₩4,473 | ₩4,473 | ₩4,299 | ₩4,312 | -3.58% | 39.7만 |
|---|
| 2026.01.09 | ₩4,593 | ₩4,606 | ₩4,433 | ₩4,486 | -2.33% | 26.6만 |
|---|
| 2026.01.08 | ₩4,339 | ₩4,619 | ₩4,339 | ₩4,606 | +6.15% | 30.5만 |
|---|
| 2026.01.07 | ₩4,272 | ₩4,379 | ₩4,206 | ₩4,366 | +2.19% | 28.6만 |
|---|
| 2026.01.06 | ₩4,513 | ₩4,513 | ₩4,312 | ₩4,326 | -4.14% | 24.2만 |
|---|
| 2026.01.05 | ₩4,339 | ₩4,446 | ₩4,192 | ₩4,446 | +2.46% | 66.3만 |
|---|
| 2026.01.02 | ₩4,085 | ₩4,232 | ₩4,085 | ₩4,192 | +2.61% | 25만 |
|---|
| 2025.12.31 | ₩4,179 | ₩4,192 | ₩4,032 | ₩4,045 | -3.19% | 57.4만 |
|---|
| 2025.12.30 | ₩4,272 | ₩4,513 | ₩4,219 | ₩4,219 | -1.25% | 196.6만 |
|---|
| 2025.12.29 | ₩4,459 | ₩4,486 | ₩4,272 | ₩4,326 | -2.99% | 52.4만 |
|---|
| 2025.12.26 | ₩4,419 | ₩4,539 | ₩4,406 | ₩4,526 | +2.42% | 32.6만 |
|---|
| 2025.12.24 | ₩4,339 | ₩4,473 | ₩4,286 | ₩4,406 | +1.54% | 32.3만 |
|---|
| 2025.12.23 | ₩4,232 | ₩4,473 | ₩4,232 | ₩4,366 | +3.15% | 46.5만 |
|---|
| 2025.12.22 | ₩4,099 | ₩4,299 | ₩4,072 | ₩4,219 | +2.93% | 48.2만 |
|---|
| 2025.12.19 | ₩4,139 | ₩4,259 | ₩4,032 | ₩4,112 | -0.65% | 445.6만 |
|---|
| 2025.12.18 | ₩4,032 | ₩4,152 | ₩3,912 | ₩4,085 | +1.32% | 96.4만 |
|---|
| 2025.12.17 | ₩4,072 | ₩4,139 | ₩3,899 | ₩3,925 | -3.61% | 85.9만 |
|---|
| 2025.12.16 | ₩4,045 | ₩4,059 | ₩3,858 | ₩4,005 | -0.99% | 84만 |
|---|
| 2025.12.15 | ₩4,326 | ₩4,339 | ₩3,992 | ₩4,072 | -5.86% | 85.7만 |
|---|
| 2025.12.12 | ₩4,393 | ₩4,486 | ₩4,339 | ₩4,339 | -1.22% | 37.2만 |
|---|
| 2025.12.11 | ₩4,286 | ₩4,486 | ₩4,232 | ₩4,393 | +2.49% | 24.2만 |
|---|
| 2025.12.10 | ₩4,312 | ₩4,419 | ₩4,259 | ₩4,312 | 0.00% | 37.3만 |
|---|
| 2025.12.09 | ₩4,272 | ₩4,393 | ₩4,272 | ₩4,312 | +0.94% | 32.8만 |
|---|
| 2025.12.08 | ₩4,339 | ₩4,366 | ₩4,192 | ₩4,352 | +0.31% | 60.9만 |
|---|
| 2025.12.05 | ₩4,673 | ₩4,700 | ₩4,246 | ₩4,286 | -8.29% | 85.6만 |
|---|
| 2025.12.04 | ₩4,619 | ₩4,726 | ₩4,473 | ₩4,660 | +0.87% | 39만 |
|---|
| 2025.12.03 | ₩4,646 | ₩4,726 | ₩4,526 | ₩4,619 | -0.57% | 38.4만 |
|---|
| 2025.12.02 | ₩4,539 | ₩4,753 | ₩4,513 | ₩4,700 | +3.53% | 41.7만 |
|---|
| 2025.12.01 | ₩4,606 | ₩4,686 | ₩4,553 | ₩4,619 | +0.29% | 42.1만 |
|---|
| 2025.11.28 | ₩4,820 | ₩4,820 | ₩4,593 | ₩4,633 | -3.88% | 30.5만 |
|---|
| 2025.11.26 | ₩4,940 | ₩4,953 | ₩4,780 | ₩4,833 | -2.16% | 50.7만 |
|---|
| 2025.11.25 | ₩4,660 | ₩4,913 | ₩4,619 | ₩4,887 | +4.87% | 57만 |
|---|
| 2025.11.24 | ₩4,499 | ₩4,673 | ₩4,473 | ₩4,660 | +3.56% | 61만 |
|---|
| 2025.11.21 | ₩4,299 | ₩4,433 | ₩4,179 | ₩4,406 | +2.48% | 68만 |
|---|
| 2025.11.20 | ₩4,753 | ₩4,833 | ₩4,259 | ₩4,259 | -10.39% | 101.2만 |
|---|
| 2025.11.19 | ₩5,060 | ₩5,060 | ₩4,673 | ₩4,726 | -6.60% | 79.1만 |
|---|
| 2025.11.18 | ₩4,793 | ₩5,140 | ₩4,753 | ₩5,127 | +6.96% | 51.9만 |
|---|
| 2025.11.17 | ₩5,514 | ₩6,008 | ₩4,793 | ₩4,833 | -12.35% | 217.9만 |
|---|
| 2025.11.14 | ₩5,207 | ₩5,314 | ₩5,113 | ₩5,194 | -0.26% | 41.1만 |
|---|
| 2025.11.13 | ₩5,447 | ₩5,461 | ₩5,194 | ₩5,327 | -2.21% | 37.6만 |
|---|
| 2025.11.12 | ₩5,501 | ₩5,554 | ₩5,354 | ₩5,434 | -1.21% | 32.8만 |
|---|
| 2025.11.11 | ₩5,501 | ₩5,728 | ₩5,407 | ₩5,501 | 0.00% | 43.3만 |
|---|
| 2025.11.10 | ₩5,461 | ₩5,567 | ₩5,354 | ₩5,541 | +1.47% | 44.6만 |
|---|
| 2025.11.07 | ₩5,180 | ₩5,340 | ₩4,980 | ₩5,340 | +3.09% | 45.3만 |
|---|
| 2025.11.06 | ₩5,207 | ₩5,327 | ₩5,194 | ₩5,220 | +0.26% | 29.1만 |
|---|
| 2025.11.05 | ₩5,220 | ₩5,287 | ₩5,194 | ₩5,207 | -0.26% | 23.8만 |
|---|
| 2025.11.04 | ₩5,340 | ₩5,394 | ₩5,154 | ₩5,167 | -3.25% | 48.3만 |
|---|
| 2025.11.03 | ₩5,674 | ₩5,701 | ₩5,447 | ₩5,447 | -4.00% | 31.8만 |
|---|
| 2025.10.31 | ₩5,474 | ₩5,634 | ₩5,461 | ₩5,607 | +2.44% | 31.9만 |
|---|
| 2025.10.30 | ₩5,581 | ₩5,701 | ₩5,474 | ₩5,487 | -1.67% | 37.8만 |
|---|
| 2025.10.29 | ₩5,701 | ₩5,848 | ₩5,607 | ₩5,607 | -1.64% | 41.2만 |
|---|
| 2025.10.28 | ₩5,834 | ₩5,915 | ₩5,674 | ₩5,674 | -2.75% | 44만 |
|---|
| 2025.10.27 | ₩6,008 | ₩6,048 | ₩5,821 | ₩5,821 | -3.11% | 47.7만 |
|---|
| 2025.10.24 | ₩5,714 | ₩6,115 | ₩5,714 | ₩5,848 | +2.34% | 55.4만 |
|---|
| 2025.10.23 | ₩5,621 | ₩5,741 | ₩5,607 | ₩5,621 | 0.00% | 23.1만 |
|---|
| 2025.10.22 | ₩5,541 | ₩5,594 | ₩5,434 | ₩5,567 | +0.48% | 56.8만 |
|---|
| 2025.10.21 | ₩5,714 | ₩5,808 | ₩5,581 | ₩5,594 | -2.10% | 36.1만 |
|---|
| 2025.10.20 | ₩5,634 | ₩5,808 | ₩5,634 | ₩5,714 | +1.42% | 59.2만 |
|---|
| 2025.10.17 | ₩5,741 | ₩5,781 | ₩5,607 | ₩5,607 | -2.33% | 52.3만 |
|---|
| 2025.10.16 | ₩6,182 | ₩6,182 | ₩5,834 | ₩5,834 | -5.62% | 59.8만 |
|---|
| 2025.10.15 | ₩5,888 | ₩6,222 | ₩5,888 | ₩6,182 | +4.99% | 59.6만 |
|---|
| 2025.10.14 | ₩6,088 | ₩6,142 | ₩5,834 | ₩5,848 | -3.95% | 76.1만 |
|---|
| 2025.10.13 | ₩6,569 | ₩6,582 | ₩6,168 | ₩6,182 | -5.89% | 64.3만 |
|---|
| 2025.10.10 | ₩6,742 | ₩6,956 | ₩6,021 | ₩6,302 | -6.53% | 207.3만 |
|---|