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 | ₩2,521 | ₩2,641 | ₩2,521 | ₩2,628 | +4.23% | 11만 |
| 2026.10.08 | ₩2,468 | ₩2,535 | ₩2,468 | ₩2,508 | +1.62% | 9.5만 |
| 2026.10.07 | ₩2,561 | ₩2,561 | ₩2,495 | ₩2,508 | -2.08% | 6.1만 |
| 2026.10.06 | ₩2,575 | ₩2,588 | ₩2,521 | ₩2,561 | -0.52% | 10만 |
| 2026.10.05 | ₩2,508 | ₩2,615 | ₩2,508 | ₩2,588 | +3.19% | 16.2만 |
| 2026.10.02 | ₩2,468 | ₩2,548 | ₩2,441 | ₩2,508 | +1.62% | 15.3만 |
| 2026.10.01 | ₩2,468 | ₩2,508 | ₩2,441 | ₩2,468 | 0.00% | 20.9만 |
| 2026.09.30 | ₩2,588 | ₩2,588 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,481 |
| -4.12% |
| 16.9만 |
| 2026.09.29 | ₩2,561 | ₩2,655 | ₩2,521 | ₩2,561 | 0.00% | 58.6만 |
|---|
| 2026.09.28 | ₩2,681 | ₩2,708 | ₩2,508 | ₩2,548 | -4.98% | 44.1만 |
|---|
| 2026.09.25 | ₩2,868 | ₩2,895 | ₩2,668 | ₩2,735 | -4.65% | 27.7만 |
|---|
| 2026.09.24 | ₩2,788 | ₩2,948 | ₩2,788 | ₩2,868 | +2.87% | 28.7만 |
|---|
| 2026.09.23 | ₩2,762 | ₩2,868 | ₩2,735 | ₩2,842 | +2.90% | 25.5만 |
|---|
| 2026.09.22 | ₩2,775 | ₩2,842 | ₩2,748 | ₩2,815 | +1.44% | 12만 |
|---|
| 2026.09.21 | ₩2,748 | ₩2,895 | ₩2,708 | ₩2,748 | 0.00% | 53.4만 |
|---|
| 2026.09.18 | ₩2,775 | ₩2,828 | ₩2,735 | ₩2,762 | -0.48% | 26.9만 |
|---|
| 2026.09.17 | ₩2,762 | ₩2,842 | ₩2,735 | ₩2,762 | 0.00% | 12.4만 |
|---|
| 2026.09.16 | ₩2,695 | ₩2,762 | ₩2,695 | ₩2,735 | +1.49% | 8.4만 |
|---|
| 2026.09.15 | ₩2,721 | ₩2,762 | ₩2,681 | ₩2,708 | -0.49% | 8만 |
|---|
| 2026.09.14 | ₩2,681 | ₩2,775 | ₩2,668 | ₩2,762 | +2.99% | 11.3만 |
|---|
| 2026.09.11 | ₩2,762 | ₩2,775 | ₩2,695 | ₩2,708 | -1.93% | 12.7만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,802 | ₩2,681 | ₩2,762 | +0.98% | 27.6만 |
|---|
| 2026.09.09 | ₩2,535 | ₩3,028 | ₩2,388 | ₩2,735 | +7.89% | 93.8만 |
|---|
| 2026.09.08 | ₩2,601 | ₩2,681 | ₩2,535 | ₩2,535 | -2.56% | 25.2만 |
|---|
| 2026.09.04 | ₩2,628 | ₩2,655 | ₩2,601 | ₩2,601 | -1.02% | 6.2만 |
|---|
| 2026.09.03 | ₩2,615 | ₩2,668 | ₩2,615 | ₩2,655 | +1.53% | 9.9만 |
|---|
| 2026.09.02 | ₩2,641 | ₩2,655 | ₩2,588 | ₩2,615 | -1.01% | 8.8만 |
|---|
| 2026.09.01 | ₩2,681 | ₩2,681 | ₩2,615 | ₩2,641 | -1.49% | 9.4만 |
|---|
| 2026.08.31 | ₩2,668 | ₩2,721 | ₩2,668 | ₩2,695 | +1.00% | 9.2만 |
|---|
| 2026.08.28 | ₩2,615 | ₩2,655 | ₩2,615 | ₩2,655 | +1.53% | 6.5만 |
|---|
| 2026.08.27 | ₩2,575 | ₩2,655 | ₩2,575 | ₩2,615 | +1.55% | 13.8만 |
|---|
| 2026.08.26 | ₩2,575 | ₩2,628 | ₩2,575 | ₩2,615 | +1.55% | 4.6만 |
|---|
| 2026.08.25 | ₩2,588 | ₩2,628 | ₩2,535 | ₩2,615 | +1.03% | 8.9만 |
|---|
| 2026.08.24 | ₩2,601 | ₩2,641 | ₩2,561 | ₩2,588 | -0.51% | 10.3만 |
|---|
| 2026.08.21 | ₩2,695 | ₩2,695 | ₩2,601 | ₩2,601 | -3.47% | 21.7만 |
|---|
| 2026.08.20 | ₩2,775 | ₩2,775 | ₩2,641 | ₩2,668 | -3.85% | 18.1만 |
|---|
| 2026.08.19 | ₩2,708 | ₩2,802 | ₩2,708 | ₩2,788 | +2.96% | 17.3만 |
|---|
| 2026.08.18 | ₩2,735 | ₩2,762 | ₩2,695 | ₩2,708 | -0.98% | 12.9만 |
|---|
| 2026.08.17 | ₩2,775 | ₩2,775 | ₩2,721 | ₩2,735 | -1.44% | 14.6만 |
|---|
| 2026.08.14 | ₩2,775 | ₩2,788 | ₩2,681 | ₩2,775 | 0.00% | 23.6만 |
|---|
| 2026.08.13 | ₩2,775 | ₩2,895 | ₩2,748 | ₩2,815 | +1.44% | 33.8만 |
|---|
| 2026.08.12 | ₩2,695 | ₩2,815 | ₩2,668 | ₩2,762 | +2.48% | 28.2만 |
|---|
| 2026.08.11 | ₩2,721 | ₩2,775 | ₩2,668 | ₩2,668 | -1.96% | 17.9만 |
|---|
| 2026.08.10 | ₩2,815 | ₩2,908 | ₩2,708 | ₩2,721 | -3.32% | 63.7만 |
|---|
| 2026.08.07 | ₩3,268 | ₩3,429 | ₩3,215 | ₩3,282 | +0.41% | 21.1만 |
|---|
| 2026.08.06 | ₩3,215 | ₩3,295 | ₩3,215 | ₩3,268 | +1.66% | 13.1만 |
|---|
| 2026.08.05 | ₩3,348 | ₩3,402 | ₩3,228 | ₩3,268 | -2.39% | 15.6만 |
|---|
| 2026.08.04 | ₩3,402 | ₩3,442 | ₩3,308 | ₩3,335 | -1.96% | 11.5만 |
|---|
| 2026.08.03 | ₩3,415 | ₩3,509 | ₩3,402 | ₩3,442 | +0.78% | 11만 |
|---|
| 2026.07.31 | ₩3,455 | ₩3,469 | ₩3,335 | ₩3,455 | 0.00% | 11.7만 |
|---|
| 2026.07.30 | ₩3,415 | ₩3,509 | ₩3,362 | ₩3,455 | +1.17% | 14.4만 |
|---|
| 2026.07.29 | ₩3,509 | ₩3,602 | ₩3,375 | ₩3,402 | -3.04% | 13.6만 |
|---|
| 2026.07.28 | ₩3,562 | ₩3,655 | ₩3,522 | ₩3,535 | -0.75% | 18.2만 |
|---|
| 2026.07.27 | ₩3,429 | ₩3,602 | ₩3,429 | ₩3,549 | +3.50% | 19.9만 |
|---|
| 2026.07.24 | ₩3,429 | ₩3,469 | ₩3,268 | ₩3,429 | 0.00% | 16.3만 |
|---|
| 2026.07.23 | ₩3,575 | ₩3,695 | ₩3,402 | ₩3,415 | -4.48% | 41.8만 |
|---|
| 2026.07.22 | ₩3,575 | ₩3,669 | ₩3,522 | ₩3,655 | +2.24% | 21.1만 |
|---|
| 2026.07.21 | ₩3,549 | ₩3,669 | ₩3,402 | ₩3,615 | +1.88% | 54.8만 |
|---|
| 2026.07.20 | ₩3,509 | ₩3,629 | ₩3,482 | ₩3,509 | 0.00% | 33만 |
|---|
| 2026.07.17 | ₩3,215 | ₩3,509 | ₩3,162 | ₩3,495 | +8.71% | 37.6만 |
|---|
| 2026.07.16 | ₩3,108 | ₩3,389 | ₩3,108 | ₩3,255 | +4.72% | 50만 |
|---|
| 2026.07.15 | ₩2,935 | ₩3,135 | ₩2,882 | ₩3,095 | +5.45% | 18.1만 |
|---|
| 2026.07.14 | ₩2,895 | ₩2,935 | ₩2,828 | ₩2,922 | +0.92% | 18만 |
|---|
| 2026.07.13 | ₩2,868 | ₩2,935 | ₩2,828 | ₩2,868 | 0.00% | 30.2만 |
|---|
| 2026.07.10 | ₩2,762 | ₩2,908 | ₩2,762 | ₩2,882 | +4.35% | 25만 |
|---|
| 2026.07.09 | ₩2,775 | ₩2,802 | ₩2,748 | ₩2,762 | -0.48% | 13.4만 |
|---|
| 2026.07.08 | ₩2,815 | ₩2,828 | ₩2,708 | ₩2,788 | -0.95% | 17.8만 |
|---|
| 2026.07.07 | ₩2,788 | ₩2,868 | ₩2,775 | ₩2,802 | +0.48% | 28.3만 |
|---|
| 2026.07.06 | ₩2,721 | ₩2,802 | ₩2,681 | ₩2,788 | +2.45% | 22.1만 |
|---|
| 2026.07.02 | ₩2,721 | ₩2,775 | ₩2,681 | ₩2,708 | -0.49% | 21.9만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,775 | ₩2,601 | ₩2,762 | +4.02% | 19.6만 |
|---|
| 2026.06.30 | ₩2,641 | ₩2,748 | ₩2,641 | ₩2,681 | +1.52% | 16.2만 |
|---|
| 2026.06.29 | ₩2,601 | ₩2,735 | ₩2,575 | ₩2,641 | +1.54% | 111.7만 |
|---|
| 2026.06.26 | ₩2,668 | ₩2,695 | ₩2,575 | ₩2,601 | -2.50% | 30.4만 |
|---|
| 2026.06.25 | ₩2,762 | ₩2,828 | ₩2,615 | ₩2,655 | -3.86% | 40.5만 |
|---|
| 2026.06.24 | ₩2,628 | ₩2,775 | ₩2,601 | ₩2,748 | +4.57% | 54.9만 |
|---|
| 2026.06.23 | ₩2,681 | ₩2,828 | ₩2,601 | ₩2,628 | -1.99% | 58.3만 |
|---|
| 2026.06.22 | ₩2,895 | ₩2,922 | ₩2,708 | ₩2,735 | -5.53% | 41.6만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,908 | ₩2,802 | ₩2,882 | +2.37% | 25.6만 |
|---|
| 2026.06.17 | ₩2,908 | ₩2,962 | ₩2,802 | ₩2,802 | -3.67% | 34.1만 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,188 | ₩2,922 | ₩2,922 | -4.37% | 61.9만 |
|---|
| 2026.06.15 | ₩3,135 | ₩3,202 | ₩3,095 | ₩3,095 | -1.28% | 49.4만 |
|---|
| 2026.06.12 | ₩3,108 | ₩3,148 | ₩2,988 | ₩3,068 | -1.29% | 36.6만 |
|---|
| 2026.06.11 | ₩3,002 | ₩3,135 | ₩2,988 | ₩3,108 | +3.56% | 39만 |
|---|
| 2026.06.10 | ₩3,122 | ₩3,122 | ₩2,948 | ₩3,015 | -3.42% | 44만 |
|---|
| 2026.06.09 | ₩3,042 | ₩3,175 | ₩3,002 | ₩3,122 | +2.63% | 61.7만 |
|---|
| 2026.06.08 | ₩3,042 | ₩3,162 | ₩3,015 | ₩3,055 | +0.44% | 40.3만 |
|---|
| 2026.06.05 | ₩3,122 | ₩3,135 | ₩2,988 | ₩3,028 | -2.99% | 45만 |
|---|
| 2026.06.04 | ₩2,935 | ₩3,242 | ₩2,935 | ₩3,175 | +8.18% | 69.1만 |
|---|
| 2026.06.03 | ₩3,015 | ₩3,015 | ₩2,775 | ₩2,988 | -0.88% | 154.8만 |
|---|
| 2026.06.02 | ₩3,162 | ₩3,202 | ₩2,962 | ₩2,988 | -5.49% | 98.1만 |
|---|
| 2026.06.01 | ₩3,122 | ₩3,389 | ₩3,108 | ₩3,135 | +0.43% | 90.8만 |
|---|
| 2026.05.29 | ₩3,228 | ₩3,255 | ₩3,095 | ₩3,135 | -2.89% | 61.9만 |
|---|
| 2026.05.28 | ₩3,268 | ₩3,469 | ₩3,255 | ₩3,255 | -0.41% | 48.5만 |
|---|
| 2026.05.27 | ₩3,242 | ₩3,348 | ₩3,228 | ₩3,322 | +2.47% | 36.5만 |
|---|
| 2026.05.26 | ₩3,202 | ₩3,348 | ₩3,202 | ₩3,282 | +2.50% | 31.1만 |
|---|
| 2026.05.22 | ₩3,228 | ₩3,242 | ₩3,095 | ₩3,202 | -0.83% | 57.3만 |
|---|
| 2026.05.21 | ₩3,348 | ₩3,389 | ₩3,268 | ₩3,268 | -2.39% | 29.4만 |
|---|
| 2026.05.20 | ₩3,295 | ₩3,495 | ₩3,148 | ₩3,389 | +2.83% | 56.8만 |
|---|
| 2026.05.19 | ₩3,255 | ₩3,482 | ₩3,255 | ₩3,282 | +0.82% | 58.7만 |
|---|
| 2026.05.18 | ₩3,735 | ₩3,735 | ₩3,082 | ₩3,228 | -13.57% | 131.2만 |
|---|
| 2026.05.15 | ₩3,802 | ₩3,855 | ₩3,655 | ₩3,789 | -0.35% | 59.1만 |
|---|
| 2026.05.14 | ₩3,989 | ₩3,989 | ₩3,775 | ₩3,775 | -5.35% | 28.7만 |
|---|
| 2026.05.13 | ₩3,949 | ₩4,016 | ₩3,909 | ₩3,989 | +1.01% | 30.3만 |
|---|
| 2026.05.12 | ₩4,002 | ₩4,122 | ₩3,922 | ₩3,949 | -1.33% | 19.9만 |
|---|
| 2026.05.11 | ₩4,162 | ₩4,216 | ₩4,002 | ₩4,002 | -3.85% | 27.7만 |
|---|
| 2026.05.08 | ₩4,189 | ₩4,256 | ₩4,176 | ₩4,229 | +0.96% | 14.6만 |
|---|
| 2026.05.07 | ₩4,229 | ₩4,242 | ₩4,162 | ₩4,189 | -0.95% | 19만 |
|---|
| 2026.05.06 | ₩4,136 | ₩4,256 | ₩4,136 | ₩4,256 | +2.90% | 16.7만 |
|---|
| 2026.05.05 | ₩4,242 | ₩4,256 | ₩4,109 | ₩4,122 | -2.83% | 17.1만 |
|---|
| 2026.05.04 | ₩4,109 | ₩4,336 | ₩4,109 | ₩4,242 | +3.25% | 24.3만 |
|---|
| 2026.05.01 | ₩4,109 | ₩4,162 | ₩4,029 | ₩4,109 | 0.00% | 10.3만 |
|---|
| 2026.04.30 | ₩4,029 | ₩4,136 | ₩4,029 | ₩4,136 | +2.65% | 14.9만 |
|---|
| 2026.04.29 | ₩4,016 | ₩4,082 | ₩4,016 | ₩4,056 | +1.00% | 14.6만 |
|---|
| 2026.04.28 | ₩4,082 | ₩4,176 | ₩4,029 | ₩4,029 | -1.31% | 27.1만 |
|---|
| 2026.04.27 | ₩4,176 | ₩4,229 | ₩4,122 | ₩4,122 | -1.28% | 20.5만 |
|---|
| 2026.04.24 | ₩4,122 | ₩4,242 | ₩4,096 | ₩4,202 | +1.94% | 14.2만 |
|---|
| 2026.04.23 | ₩4,229 | ₩4,242 | ₩4,069 | ₩4,122 | -2.52% | 18.1만 |
|---|
| 2026.04.22 | ₩4,162 | ₩4,336 | ₩4,136 | ₩4,229 | +1.60% | 28.3만 |
|---|
| 2026.04.21 | ₩4,056 | ₩4,176 | ₩4,056 | ₩4,136 | +1.97% | 23.3만 |
|---|
| 2026.04.20 | ₩4,096 | ₩4,176 | ₩4,042 | ₩4,069 | -0.65% | 28.8만 |
|---|
| 2026.04.17 | ₩4,122 | ₩4,136 | ₩4,002 | ₩4,096 | -0.65% | 67.6만 |
|---|
| 2026.04.16 | ₩4,082 | ₩4,242 | ₩4,042 | ₩4,149 | +1.63% | 26.6만 |
|---|
| 2026.04.15 | ₩3,869 | ₩4,082 | ₩3,855 | ₩4,056 | +4.83% | 32만 |
|---|
| 2026.04.14 | ₩3,842 | ₩3,962 | ₩3,842 | ₩3,895 | +1.39% | 17.1만 |
|---|
| 2026.04.13 | ₩3,815 | ₩3,975 | ₩3,762 | ₩3,869 | +1.40% | 16.9만 |
|---|
| 2026.04.10 | ₩3,802 | ₩3,922 | ₩3,789 | ₩3,842 | +1.05% | 18.6만 |
|---|
| 2026.04.09 | ₩3,869 | ₩3,949 | ₩3,762 | ₩3,762 | -2.76% | 17.8만 |
|---|
| 2026.04.08 | ₩3,869 | ₩3,962 | ₩3,829 | ₩3,909 | +1.03% | 27.1만 |
|---|
| 2026.04.07 | ₩3,855 | ₩3,869 | ₩3,695 | ₩3,735 | -3.11% | 23.1만 |
|---|
| 2026.04.06 | ₩3,829 | ₩3,909 | ₩3,735 | ₩3,829 | 0.00% | 31.8만 |
|---|
| 2026.04.02 | ₩3,775 | ₩3,855 | ₩3,709 | ₩3,775 | 0.00% | 37.6만 |
|---|
| 2026.04.01 | ₩3,855 | ₩3,975 | ₩3,815 | ₩3,869 | +0.35% | 21.8만 |
|---|
| 2026.03.31 | ₩3,695 | ₩3,869 | ₩3,669 | ₩3,855 | +4.33% | 44.8만 |
|---|
| 2026.03.30 | ₩3,709 | ₩3,709 | ₩3,615 | ₩3,655 | -1.44% | 48.5만 |
|---|
| 2026.03.27 | ₩3,869 | ₩3,909 | ₩3,642 | ₩3,655 | -5.52% | 58.3만 |
|---|
| 2026.03.26 | ₩4,002 | ₩4,056 | ₩3,869 | ₩3,869 | -3.33% | 50.8만 |
|---|
| 2026.03.25 | ₩4,042 | ₩4,296 | ₩4,002 | ₩4,056 | +0.33% | 61.9만 |
|---|
| 2026.03.24 | ₩3,989 | ₩4,056 | ₩3,962 | ₩4,002 | +0.33% | 42.6만 |
|---|
| 2026.03.23 | ₩3,829 | ₩4,002 | ₩3,829 | ₩3,949 | +3.14% | 53.5만 |
|---|
| 2026.03.20 | ₩3,922 | ₩3,922 | ₩3,775 | ₩3,815 | -2.72% | 54.8만 |
|---|
| 2026.03.19 | ₩3,869 | ₩3,989 | ₩3,762 | ₩3,909 | +1.03% | 69.3만 |
|---|
| 2026.03.18 | ₩3,949 | ₩3,975 | ₩3,682 | ₩3,855 | -2.36% | 88.2만 |
|---|
| 2026.03.17 | ₩4,282 | ₩4,282 | ₩3,842 | ₩3,895 | -9.03% | 195.5만 |
|---|
| 2026.03.16 | ₩5,283 | ₩5,296 | ₩4,162 | ₩4,242 | -19.70% | 193.7만 |
|---|
| 2026.03.13 | ₩5,149 | ₩5,176 | ₩4,856 | ₩4,976 | -3.37% | 52.3만 |
|---|
| 2026.03.12 | ₩5,563 | ₩5,643 | ₩5,136 | ₩5,136 | -7.67% | 48만 |
|---|
| 2026.03.11 | ₩5,363 | ₩5,683 | ₩5,296 | ₩5,590 | +4.23% | 74.8만 |
|---|
| 2026.03.10 | ₩5,163 | ₩5,576 | ₩5,149 | ₩5,376 | +4.13% | 74.4만 |
|---|
| 2026.03.09 | ₩4,963 | ₩5,189 | ₩4,883 | ₩5,136 | +3.49% | 44.4만 |
|---|
| 2026.03.06 | ₩4,923 | ₩5,109 | ₩4,869 | ₩5,029 | +2.17% | 24.9만 |
|---|
| 2026.03.05 | ₩5,016 | ₩5,216 | ₩4,843 | ₩5,003 | -0.27% | 56.6만 |
|---|
| 2026.03.04 | ₩4,816 | ₩5,189 | ₩4,736 | ₩5,136 | +6.65% | 71.1만 |
|---|
| 2026.03.03 | ₩4,829 | ₩4,976 | ₩4,723 | ₩4,776 | -1.10% | 67.2만 |
|---|
| 2026.03.02 | ₩4,683 | ₩5,016 | ₩4,683 | ₩5,003 | +6.84% | 37.4만 |
|---|
| 2026.02.27 | ₩4,856 | ₩5,043 | ₩4,816 | ₩4,829 | -0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩4,803 | ₩4,923 | ₩4,683 | ₩4,909 | +2.22% | 40.8만 |
|---|
| 2026.02.25 | ₩4,989 | ₩5,123 | ₩4,803 | ₩4,803 | -3.74% | 30.4만 |
|---|
| 2026.02.24 | ₩4,709 | ₩5,430 | ₩4,709 | ₩4,976 | +5.67% | 128.5만 |
|---|
| 2026.02.23 | ₩4,629 | ₩4,816 | ₩4,603 | ₩4,709 | +1.73% | 46.4만 |
|---|
| 2026.02.20 | ₩4,603 | ₩4,749 | ₩4,549 | ₩4,656 | +1.16% | 22.1만 |
|---|
| 2026.02.19 | ₩4,496 | ₩4,629 | ₩4,496 | ₩4,589 | +2.08% | 22.7만 |
|---|
| 2026.02.18 | ₩4,522 | ₩4,656 | ₩4,469 | ₩4,496 | -0.59% | 16.6만 |
|---|
| 2026.02.17 | ₩4,576 | ₩4,616 | ₩4,402 | ₩4,536 | -0.87% | 17.9만 |
|---|
| 2026.02.13 | ₩4,536 | ₩4,656 | ₩4,536 | ₩4,576 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩4,482 | ₩4,776 | ₩4,482 | ₩4,522 | +0.89% | 49.2만 |
|---|
| 2026.02.11 | ₩4,669 | ₩4,763 | ₩4,656 | ₩4,696 | +0.57% | 27.2만 |
|---|
| 2026.02.10 | ₩4,829 | ₩4,923 | ₩4,589 | ₩4,589 | -4.97% | 30.5만 |
|---|
| 2026.02.09 | ₩4,402 | ₩4,869 | ₩4,376 | ₩4,829 | +9.70% | 82.5만 |
|---|
| 2026.02.06 | ₩4,229 | ₩4,562 | ₩4,229 | ₩4,536 | +7.26% | 76.3만 |
|---|
| 2026.02.05 | ₩4,149 | ₩4,349 | ₩4,096 | ₩4,176 | +0.64% | 51.9만 |
|---|
| 2026.02.04 | ₩4,202 | ₩4,336 | ₩4,149 | ₩4,189 | -0.32% | 42.5만 |
|---|
| 2026.02.03 | ₩4,069 | ₩4,296 | ₩4,056 | ₩4,189 | +2.95% | 46.4만 |
|---|
| 2026.02.02 | ₩4,282 | ₩4,336 | ₩4,082 | ₩4,082 | -4.67% | 50.2만 |
|---|
| 2026.01.30 | ₩4,389 | ₩4,509 | ₩4,269 | ₩4,416 | +0.61% | 60.6만 |
|---|
| 2026.01.29 | ₩4,362 | ₩4,589 | ₩4,296 | ₩4,416 | +1.22% | 56.5만 |
|---|
| 2026.01.28 | ₩4,349 | ₩4,589 | ₩4,282 | ₩4,309 | -0.92% | 46.5만 |
|---|
| 2026.01.27 | ₩4,162 | ₩4,336 | ₩4,136 | ₩4,282 | +2.88% | 32.4만 |
|---|
| 2026.01.26 | ₩4,029 | ₩4,349 | ₩4,016 | ₩4,162 | +3.31% | 57만 |
|---|
| 2026.01.23 | ₩4,162 | ₩4,189 | ₩3,989 | ₩3,989 | -4.17% | 27.6만 |
|---|
| 2026.01.22 | ₩4,016 | ₩4,269 | ₩4,016 | ₩4,189 | +4.32% | 48.8만 |
|---|
| 2026.01.21 | ₩4,082 | ₩4,162 | ₩4,016 | ₩4,016 | -1.63% | 37.7만 |
|---|
| 2026.01.20 | ₩4,096 | ₩4,162 | ₩4,016 | ₩4,029 | -1.63% | 38.5만 |
|---|
| 2026.01.16 | ₩4,229 | ₩4,229 | ₩4,096 | ₩4,189 | -0.95% | 32.9만 |
|---|
| 2026.01.15 | ₩4,336 | ₩4,362 | ₩4,176 | ₩4,202 | -3.08% | 29.8만 |
|---|
| 2026.01.14 | ₩4,242 | ₩4,402 | ₩4,242 | ₩4,362 | +2.83% | 18.9만 |
|---|
| 2026.01.13 | ₩4,362 | ₩4,376 | ₩4,162 | ₩4,242 | -2.75% | 33만 |
|---|
| 2026.01.12 | ₩4,469 | ₩4,469 | ₩4,296 | ₩4,309 | -3.58% | 39.7만 |
|---|
| 2026.01.09 | ₩4,589 | ₩4,603 | ₩4,429 | ₩4,482 | -2.33% | 26.6만 |
|---|
| 2026.01.08 | ₩4,336 | ₩4,616 | ₩4,336 | ₩4,603 | +6.15% | 30.5만 |
|---|
| 2026.01.07 | ₩4,269 | ₩4,376 | ₩4,202 | ₩4,362 | +2.19% | 28.6만 |
|---|
| 2026.01.06 | ₩4,509 | ₩4,509 | ₩4,309 | ₩4,322 | -4.14% | 24.2만 |
|---|
| 2026.01.05 | ₩4,336 | ₩4,442 | ₩4,189 | ₩4,442 | +2.46% | 66.3만 |
|---|
| 2026.01.02 | ₩4,082 | ₩4,229 | ₩4,082 | ₩4,189 | +2.61% | 25만 |
|---|
| 2025.12.31 | ₩4,176 | ₩4,189 | ₩4,029 | ₩4,042 | -3.19% | 57.4만 |
|---|
| 2025.12.30 | ₩4,269 | ₩4,509 | ₩4,216 | ₩4,216 | -1.25% | 196.6만 |
|---|
| 2025.12.29 | ₩4,456 | ₩4,482 | ₩4,269 | ₩4,322 | -2.99% | 52.4만 |
|---|
| 2025.12.26 | ₩4,416 | ₩4,536 | ₩4,402 | ₩4,522 | +2.42% | 32.6만 |
|---|
| 2025.12.24 | ₩4,336 | ₩4,469 | ₩4,282 | ₩4,402 | +1.54% | 32.3만 |
|---|
| 2025.12.23 | ₩4,229 | ₩4,469 | ₩4,229 | ₩4,362 | +3.15% | 46.5만 |
|---|
| 2025.12.22 | ₩4,096 | ₩4,296 | ₩4,069 | ₩4,216 | +2.93% | 48.2만 |
|---|
| 2025.12.19 | ₩4,136 | ₩4,256 | ₩4,029 | ₩4,109 | -0.65% | 445.6만 |
|---|
| 2025.12.18 | ₩4,029 | ₩4,149 | ₩3,909 | ₩4,082 | +1.32% | 96.4만 |
|---|
| 2025.12.17 | ₩4,069 | ₩4,136 | ₩3,895 | ₩3,922 | -3.61% | 85.9만 |
|---|
| 2025.12.16 | ₩4,042 | ₩4,056 | ₩3,855 | ₩4,002 | -0.99% | 84만 |
|---|
| 2025.12.15 | ₩4,322 | ₩4,336 | ₩3,989 | ₩4,069 | -5.86% | 85.7만 |
|---|
| 2025.12.12 | ₩4,389 | ₩4,482 | ₩4,336 | ₩4,336 | -1.22% | 37.2만 |
|---|
| 2025.12.11 | ₩4,282 | ₩4,482 | ₩4,229 | ₩4,389 | +2.49% | 24.2만 |
|---|
| 2025.12.10 | ₩4,309 | ₩4,416 | ₩4,256 | ₩4,309 | 0.00% | 37.3만 |
|---|
| 2025.12.09 | ₩4,269 | ₩4,389 | ₩4,269 | ₩4,309 | +0.94% | 32.8만 |
|---|
| 2025.12.08 | ₩4,336 | ₩4,362 | ₩4,189 | ₩4,349 | +0.31% | 60.9만 |
|---|
| 2025.12.05 | ₩4,669 | ₩4,696 | ₩4,242 | ₩4,282 | -8.29% | 85.6만 |
|---|
| 2025.12.04 | ₩4,616 | ₩4,723 | ₩4,469 | ₩4,656 | +0.87% | 39만 |
|---|
| 2025.12.03 | ₩4,643 | ₩4,723 | ₩4,522 | ₩4,616 | -0.57% | 38.4만 |
|---|
| 2025.12.02 | ₩4,536 | ₩4,749 | ₩4,509 | ₩4,696 | +3.53% | 41.7만 |
|---|
| 2025.12.01 | ₩4,603 | ₩4,683 | ₩4,549 | ₩4,616 | +0.29% | 42.1만 |
|---|
| 2025.11.28 | ₩4,816 | ₩4,816 | ₩4,589 | ₩4,629 | -3.88% | 30.5만 |
|---|
| 2025.11.26 | ₩4,936 | ₩4,949 | ₩4,776 | ₩4,829 | -2.16% | 50.7만 |
|---|
| 2025.11.25 | ₩4,656 | ₩4,909 | ₩4,616 | ₩4,883 | +4.87% | 57만 |
|---|
| 2025.11.24 | ₩4,496 | ₩4,669 | ₩4,469 | ₩4,656 | +3.56% | 61만 |
|---|
| 2025.11.21 | ₩4,296 | ₩4,429 | ₩4,176 | ₩4,402 | +2.48% | 68만 |
|---|
| 2025.11.20 | ₩4,749 | ₩4,829 | ₩4,256 | ₩4,256 | -10.39% | 101.2만 |
|---|
| 2025.11.19 | ₩5,056 | ₩5,056 | ₩4,669 | ₩4,723 | -6.60% | 79.1만 |
|---|
| 2025.11.18 | ₩4,789 | ₩5,136 | ₩4,749 | ₩5,123 | +6.96% | 51.9만 |
|---|
| 2025.11.17 | ₩5,510 | ₩6,003 | ₩4,789 | ₩4,829 | -12.35% | 217.9만 |
|---|
| 2025.11.14 | ₩5,203 | ₩5,310 | ₩5,109 | ₩5,189 | -0.26% | 41.1만 |
|---|
| 2025.11.13 | ₩5,443 | ₩5,456 | ₩5,189 | ₩5,323 | -2.21% | 37.6만 |
|---|
| 2025.11.12 | ₩5,496 | ₩5,550 | ₩5,350 | ₩5,430 | -1.21% | 32.8만 |
|---|
| 2025.11.11 | ₩5,496 | ₩5,723 | ₩5,403 | ₩5,496 | 0.00% | 43.3만 |
|---|
| 2025.11.10 | ₩5,456 | ₩5,563 | ₩5,350 | ₩5,536 | +1.47% | 44.6만 |
|---|
| 2025.11.07 | ₩5,176 | ₩5,336 | ₩4,976 | ₩5,336 | +3.09% | 45.3만 |
|---|
| 2025.11.06 | ₩5,203 | ₩5,323 | ₩5,189 | ₩5,216 | +0.26% | 29.1만 |
|---|
| 2025.11.05 | ₩5,216 | ₩5,283 | ₩5,189 | ₩5,203 | -0.26% | 23.8만 |
|---|
| 2025.11.04 | ₩5,336 | ₩5,390 | ₩5,149 | ₩5,163 | -3.25% | 48.3만 |
|---|
| 2025.11.03 | ₩5,670 | ₩5,696 | ₩5,443 | ₩5,443 | -4.00% | 31.8만 |
|---|
| 2025.10.31 | ₩5,470 | ₩5,630 | ₩5,456 | ₩5,603 | +2.44% | 31.9만 |
|---|
| 2025.10.30 | ₩5,576 | ₩5,696 | ₩5,470 | ₩5,483 | -1.67% | 37.8만 |
|---|
| 2025.10.29 | ₩5,696 | ₩5,843 | ₩5,603 | ₩5,603 | -1.64% | 41.2만 |
|---|
| 2025.10.28 | ₩5,830 | ₩5,910 | ₩5,670 | ₩5,670 | -2.75% | 44만 |
|---|
| 2025.10.27 | ₩6,003 | ₩6,043 | ₩5,817 | ₩5,817 | -3.11% | 47.7만 |
|---|
| 2025.10.24 | ₩5,710 | ₩6,110 | ₩5,710 | ₩5,843 | +2.34% | 55.4만 |
|---|
| 2025.10.23 | ₩5,616 | ₩5,736 | ₩5,603 | ₩5,616 | 0.00% | 23.1만 |
|---|
| 2025.10.22 | ₩5,536 | ₩5,590 | ₩5,430 | ₩5,563 | +0.48% | 56.8만 |
|---|
| 2025.10.21 | ₩5,710 | ₩5,803 | ₩5,576 | ₩5,590 | -2.10% | 36.1만 |
|---|
| 2025.10.20 | ₩5,630 | ₩5,803 | ₩5,630 | ₩5,710 | +1.42% | 59.2만 |
|---|
| 2025.10.17 | ₩5,736 | ₩5,776 | ₩5,603 | ₩5,603 | -2.33% | 52.3만 |
|---|
| 2025.10.16 | ₩6,177 | ₩6,177 | ₩5,830 | ₩5,830 | -5.62% | 59.8만 |
|---|
| 2025.10.15 | ₩5,883 | ₩6,217 | ₩5,883 | ₩6,177 | +4.99% | 59.6만 |
|---|
| 2025.10.14 | ₩6,083 | ₩6,137 | ₩5,830 | ₩5,843 | -3.95% | 76.1만 |
|---|
| 2025.10.13 | ₩6,564 | ₩6,577 | ₩6,163 | ₩6,177 | -5.89% | 64.3만 |
|---|
| 2025.10.10 | ₩6,737 | ₩6,950 | ₩6,017 | ₩6,297 | -6.53% | 207.3만 |
|---|