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 | ₩2,522 | ₩2,642 | ₩2,522 | ₩2,629 | +4.23% | 11만 |
| 2026.10.08 | ₩2,469 | ₩2,535 | ₩2,469 | ₩2,509 | +1.62% | 9.5만 |
| 2026.10.07 | ₩2,562 | ₩2,562 | ₩2,495 | ₩2,509 | -2.08% | 6.1만 |
| 2026.10.06 | ₩2,575 | ₩2,589 | ₩2,522 | ₩2,562 | -0.52% | 10만 |
| 2026.10.05 | ₩2,509 | ₩2,615 | ₩2,509 | ₩2,589 | +3.19% | 16.2만 |
| 2026.10.02 | ₩2,469 | ₩2,549 | ₩2,442 | ₩2,509 | +1.62% | 15.3만 |
| 2026.10.01 | ₩2,469 | ₩2,509 | ₩2,442 | ₩2,469 | 0.00% | 20.9만 |
| 2026.09.30 | ₩2,589 | ₩2,589 | ₩2,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,482 |
| -4.12% |
| 16.9만 |
| 2026.09.29 | ₩2,562 | ₩2,655 | ₩2,522 | ₩2,562 | 0.00% | 58.6만 |
|---|
| 2026.09.28 | ₩2,682 | ₩2,709 | ₩2,509 | ₩2,549 | -4.98% | 44.1만 |
|---|
| 2026.09.25 | ₩2,869 | ₩2,896 | ₩2,669 | ₩2,735 | -4.65% | 27.7만 |
|---|
| 2026.09.24 | ₩2,789 | ₩2,949 | ₩2,789 | ₩2,869 | +2.87% | 28.7만 |
|---|
| 2026.09.23 | ₩2,762 | ₩2,869 | ₩2,735 | ₩2,842 | +2.90% | 25.5만 |
|---|
| 2026.09.22 | ₩2,775 | ₩2,842 | ₩2,749 | ₩2,815 | +1.44% | 12만 |
|---|
| 2026.09.21 | ₩2,749 | ₩2,896 | ₩2,709 | ₩2,749 | 0.00% | 53.4만 |
|---|
| 2026.09.18 | ₩2,775 | ₩2,829 | ₩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 | ₩2,722 | ₩2,762 | ₩2,682 | ₩2,709 | -0.49% | 8만 |
|---|
| 2026.09.14 | ₩2,682 | ₩2,775 | ₩2,669 | ₩2,762 | +2.99% | 11.3만 |
|---|
| 2026.09.11 | ₩2,762 | ₩2,775 | ₩2,695 | ₩2,709 | -1.93% | 12.7만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,802 | ₩2,682 | ₩2,762 | +0.98% | 27.6만 |
|---|
| 2026.09.09 | ₩2,535 | ₩3,029 | ₩2,389 | ₩2,735 | +7.89% | 93.8만 |
|---|
| 2026.09.08 | ₩2,602 | ₩2,682 | ₩2,535 | ₩2,535 | -2.56% | 25.2만 |
|---|
| 2026.09.04 | ₩2,629 | ₩2,655 | ₩2,602 | ₩2,602 | -1.02% | 6.2만 |
|---|
| 2026.09.03 | ₩2,615 | ₩2,669 | ₩2,615 | ₩2,655 | +1.53% | 9.9만 |
|---|
| 2026.09.02 | ₩2,642 | ₩2,655 | ₩2,589 | ₩2,615 | -1.01% | 8.8만 |
|---|
| 2026.09.01 | ₩2,682 | ₩2,682 | ₩2,615 | ₩2,642 | -1.49% | 9.4만 |
|---|
| 2026.08.31 | ₩2,669 | ₩2,722 | ₩2,669 | ₩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 | ₩2,629 | ₩2,575 | ₩2,615 | +1.55% | 4.6만 |
|---|
| 2026.08.25 | ₩2,589 | ₩2,629 | ₩2,535 | ₩2,615 | +1.03% | 8.9만 |
|---|
| 2026.08.24 | ₩2,602 | ₩2,642 | ₩2,562 | ₩2,589 | -0.51% | 10.3만 |
|---|
| 2026.08.21 | ₩2,695 | ₩2,695 | ₩2,602 | ₩2,602 | -3.47% | 21.7만 |
|---|
| 2026.08.20 | ₩2,775 | ₩2,775 | ₩2,642 | ₩2,669 | -3.85% | 18.1만 |
|---|
| 2026.08.19 | ₩2,709 | ₩2,802 | ₩2,709 | ₩2,789 | +2.96% | 17.3만 |
|---|
| 2026.08.18 | ₩2,735 | ₩2,762 | ₩2,695 | ₩2,709 | -0.98% | 12.9만 |
|---|
| 2026.08.17 | ₩2,775 | ₩2,775 | ₩2,722 | ₩2,735 | -1.44% | 14.6만 |
|---|
| 2026.08.14 | ₩2,775 | ₩2,789 | ₩2,682 | ₩2,775 | 0.00% | 23.6만 |
|---|
| 2026.08.13 | ₩2,775 | ₩2,896 | ₩2,749 | ₩2,815 | +1.44% | 33.8만 |
|---|
| 2026.08.12 | ₩2,695 | ₩2,815 | ₩2,669 | ₩2,762 | +2.48% | 28.2만 |
|---|
| 2026.08.11 | ₩2,722 | ₩2,775 | ₩2,669 | ₩2,669 | -1.96% | 17.9만 |
|---|
| 2026.08.10 | ₩2,815 | ₩2,909 | ₩2,709 | ₩2,722 | -3.32% | 63.7만 |
|---|
| 2026.08.07 | ₩3,269 | ₩3,429 | ₩3,216 | ₩3,283 | +0.41% | 21.1만 |
|---|
| 2026.08.06 | ₩3,216 | ₩3,296 | ₩3,216 | ₩3,269 | +1.66% | 13.1만 |
|---|
| 2026.08.05 | ₩3,349 | ₩3,403 | ₩3,229 | ₩3,269 | -2.39% | 15.6만 |
|---|
| 2026.08.04 | ₩3,403 | ₩3,443 | ₩3,309 | ₩3,336 | -1.96% | 11.5만 |
|---|
| 2026.08.03 | ₩3,416 | ₩3,509 | ₩3,403 | ₩3,443 | +0.78% | 11만 |
|---|
| 2026.07.31 | ₩3,456 | ₩3,469 | ₩3,336 | ₩3,456 | 0.00% | 11.7만 |
|---|
| 2026.07.30 | ₩3,416 | ₩3,509 | ₩3,363 | ₩3,456 | +1.17% | 14.4만 |
|---|
| 2026.07.29 | ₩3,509 | ₩3,603 | ₩3,376 | ₩3,403 | -3.04% | 13.6만 |
|---|
| 2026.07.28 | ₩3,563 | ₩3,656 | ₩3,523 | ₩3,536 | -0.75% | 18.2만 |
|---|
| 2026.07.27 | ₩3,429 | ₩3,603 | ₩3,429 | ₩3,549 | +3.50% | 19.9만 |
|---|
| 2026.07.24 | ₩3,429 | ₩3,469 | ₩3,269 | ₩3,429 | 0.00% | 16.3만 |
|---|
| 2026.07.23 | ₩3,576 | ₩3,696 | ₩3,403 | ₩3,416 | -4.48% | 41.8만 |
|---|
| 2026.07.22 | ₩3,576 | ₩3,669 | ₩3,523 | ₩3,656 | +2.24% | 21.1만 |
|---|
| 2026.07.21 | ₩3,549 | ₩3,669 | ₩3,403 | ₩3,616 | +1.88% | 54.8만 |
|---|
| 2026.07.20 | ₩3,509 | ₩3,629 | ₩3,483 | ₩3,509 | 0.00% | 33만 |
|---|
| 2026.07.17 | ₩3,216 | ₩3,509 | ₩3,162 | ₩3,496 | +8.71% | 37.6만 |
|---|
| 2026.07.16 | ₩3,109 | ₩3,389 | ₩3,109 | ₩3,256 | +4.72% | 50만 |
|---|
| 2026.07.15 | ₩2,936 | ₩3,136 | ₩2,882 | ₩3,096 | +5.45% | 18.1만 |
|---|
| 2026.07.14 | ₩2,896 | ₩2,936 | ₩2,829 | ₩2,922 | +0.92% | 18만 |
|---|
| 2026.07.13 | ₩2,869 | ₩2,936 | ₩2,829 | ₩2,869 | 0.00% | 30.2만 |
|---|
| 2026.07.10 | ₩2,762 | ₩2,909 | ₩2,762 | ₩2,882 | +4.35% | 25만 |
|---|
| 2026.07.09 | ₩2,775 | ₩2,802 | ₩2,749 | ₩2,762 | -0.48% | 13.4만 |
|---|
| 2026.07.08 | ₩2,815 | ₩2,829 | ₩2,709 | ₩2,789 | -0.95% | 17.8만 |
|---|
| 2026.07.07 | ₩2,789 | ₩2,869 | ₩2,775 | ₩2,802 | +0.48% | 28.3만 |
|---|
| 2026.07.06 | ₩2,722 | ₩2,802 | ₩2,682 | ₩2,789 | +2.45% | 22.1만 |
|---|
| 2026.07.02 | ₩2,722 | ₩2,775 | ₩2,682 | ₩2,709 | -0.49% | 21.9만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,775 | ₩2,602 | ₩2,762 | +4.02% | 19.6만 |
|---|
| 2026.06.30 | ₩2,642 | ₩2,749 | ₩2,642 | ₩2,682 | +1.52% | 16.2만 |
|---|
| 2026.06.29 | ₩2,602 | ₩2,735 | ₩2,575 | ₩2,642 | +1.54% | 111.7만 |
|---|
| 2026.06.26 | ₩2,669 | ₩2,695 | ₩2,575 | ₩2,602 | -2.50% | 30.4만 |
|---|
| 2026.06.25 | ₩2,762 | ₩2,829 | ₩2,615 | ₩2,655 | -3.86% | 40.5만 |
|---|
| 2026.06.24 | ₩2,629 | ₩2,775 | ₩2,602 | ₩2,749 | +4.57% | 54.9만 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,829 | ₩2,602 | ₩2,629 | -1.99% | 58.3만 |
|---|
| 2026.06.22 | ₩2,896 | ₩2,922 | ₩2,709 | ₩2,735 | -5.53% | 41.6만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,909 | ₩2,802 | ₩2,882 | +2.37% | 25.6만 |
|---|
| 2026.06.17 | ₩2,909 | ₩2,962 | ₩2,802 | ₩2,802 | -3.67% | 34.1만 |
|---|
| 2026.06.16 | ₩3,056 | ₩3,189 | ₩2,922 | ₩2,922 | -4.37% | 61.9만 |
|---|
| 2026.06.15 | ₩3,136 | ₩3,202 | ₩3,096 | ₩3,096 | -1.28% | 49.4만 |
|---|
| 2026.06.12 | ₩3,109 | ₩3,149 | ₩2,989 | ₩3,069 | -1.29% | 36.6만 |
|---|
| 2026.06.11 | ₩3,002 | ₩3,136 | ₩2,989 | ₩3,109 | +3.56% | 39만 |
|---|
| 2026.06.10 | ₩3,122 | ₩3,122 | ₩2,949 | ₩3,016 | -3.42% | 44만 |
|---|
| 2026.06.09 | ₩3,042 | ₩3,176 | ₩3,002 | ₩3,122 | +2.63% | 61.7만 |
|---|
| 2026.06.08 | ₩3,042 | ₩3,162 | ₩3,016 | ₩3,056 | +0.44% | 40.3만 |
|---|
| 2026.06.05 | ₩3,122 | ₩3,136 | ₩2,989 | ₩3,029 | -2.99% | 45만 |
|---|
| 2026.06.04 | ₩2,936 | ₩3,242 | ₩2,936 | ₩3,176 | +8.18% | 69.1만 |
|---|
| 2026.06.03 | ₩3,016 | ₩3,016 | ₩2,775 | ₩2,989 | -0.88% | 154.8만 |
|---|
| 2026.06.02 | ₩3,162 | ₩3,202 | ₩2,962 | ₩2,989 | -5.49% | 98.1만 |
|---|
| 2026.06.01 | ₩3,122 | ₩3,389 | ₩3,109 | ₩3,136 | +0.43% | 90.8만 |
|---|
| 2026.05.29 | ₩3,229 | ₩3,256 | ₩3,096 | ₩3,136 | -2.89% | 61.9만 |
|---|
| 2026.05.28 | ₩3,269 | ₩3,469 | ₩3,256 | ₩3,256 | -0.41% | 48.5만 |
|---|
| 2026.05.27 | ₩3,242 | ₩3,349 | ₩3,229 | ₩3,323 | +2.47% | 36.5만 |
|---|
| 2026.05.26 | ₩3,202 | ₩3,349 | ₩3,202 | ₩3,283 | +2.50% | 31.1만 |
|---|
| 2026.05.22 | ₩3,229 | ₩3,242 | ₩3,096 | ₩3,202 | -0.83% | 57.3만 |
|---|
| 2026.05.21 | ₩3,349 | ₩3,389 | ₩3,269 | ₩3,269 | -2.39% | 29.4만 |
|---|
| 2026.05.20 | ₩3,296 | ₩3,496 | ₩3,149 | ₩3,389 | +2.83% | 56.8만 |
|---|
| 2026.05.19 | ₩3,256 | ₩3,483 | ₩3,256 | ₩3,283 | +0.82% | 58.7만 |
|---|
| 2026.05.18 | ₩3,736 | ₩3,736 | ₩3,082 | ₩3,229 | -13.57% | 131.2만 |
|---|
| 2026.05.15 | ₩3,803 | ₩3,856 | ₩3,656 | ₩3,790 | -0.35% | 59.1만 |
|---|
| 2026.05.14 | ₩3,990 | ₩3,990 | ₩3,776 | ₩3,776 | -5.35% | 28.7만 |
|---|
| 2026.05.13 | ₩3,950 | ₩4,016 | ₩3,910 | ₩3,990 | +1.01% | 30.3만 |
|---|
| 2026.05.12 | ₩4,003 | ₩4,123 | ₩3,923 | ₩3,950 | -1.33% | 19.9만 |
|---|
| 2026.05.11 | ₩4,163 | ₩4,217 | ₩4,003 | ₩4,003 | -3.85% | 27.7만 |
|---|
| 2026.05.08 | ₩4,190 | ₩4,257 | ₩4,177 | ₩4,230 | +0.96% | 14.6만 |
|---|
| 2026.05.07 | ₩4,230 | ₩4,243 | ₩4,163 | ₩4,190 | -0.95% | 19만 |
|---|
| 2026.05.06 | ₩4,137 | ₩4,257 | ₩4,137 | ₩4,257 | +2.90% | 16.7만 |
|---|
| 2026.05.05 | ₩4,243 | ₩4,257 | ₩4,110 | ₩4,123 | -2.83% | 17.1만 |
|---|
| 2026.05.04 | ₩4,110 | ₩4,337 | ₩4,110 | ₩4,243 | +3.25% | 24.3만 |
|---|
| 2026.05.01 | ₩4,110 | ₩4,163 | ₩4,030 | ₩4,110 | 0.00% | 10.3만 |
|---|
| 2026.04.30 | ₩4,030 | ₩4,137 | ₩4,030 | ₩4,137 | +2.65% | 14.9만 |
|---|
| 2026.04.29 | ₩4,016 | ₩4,083 | ₩4,016 | ₩4,056 | +1.00% | 14.6만 |
|---|
| 2026.04.28 | ₩4,083 | ₩4,177 | ₩4,030 | ₩4,030 | -1.31% | 27.1만 |
|---|
| 2026.04.27 | ₩4,177 | ₩4,230 | ₩4,123 | ₩4,123 | -1.28% | 20.5만 |
|---|
| 2026.04.24 | ₩4,123 | ₩4,243 | ₩4,096 | ₩4,203 | +1.94% | 14.2만 |
|---|
| 2026.04.23 | ₩4,230 | ₩4,243 | ₩4,070 | ₩4,123 | -2.52% | 18.1만 |
|---|
| 2026.04.22 | ₩4,163 | ₩4,337 | ₩4,137 | ₩4,230 | +1.60% | 28.3만 |
|---|
| 2026.04.21 | ₩4,056 | ₩4,177 | ₩4,056 | ₩4,137 | +1.97% | 23.3만 |
|---|
| 2026.04.20 | ₩4,096 | ₩4,177 | ₩4,043 | ₩4,070 | -0.65% | 28.8만 |
|---|
| 2026.04.17 | ₩4,123 | ₩4,137 | ₩4,003 | ₩4,096 | -0.65% | 67.6만 |
|---|
| 2026.04.16 | ₩4,083 | ₩4,243 | ₩4,043 | ₩4,150 | +1.63% | 26.6만 |
|---|
| 2026.04.15 | ₩3,870 | ₩4,083 | ₩3,856 | ₩4,056 | +4.83% | 32만 |
|---|
| 2026.04.14 | ₩3,843 | ₩3,963 | ₩3,843 | ₩3,896 | +1.39% | 17.1만 |
|---|
| 2026.04.13 | ₩3,816 | ₩3,976 | ₩3,763 | ₩3,870 | +1.40% | 16.9만 |
|---|
| 2026.04.10 | ₩3,803 | ₩3,923 | ₩3,790 | ₩3,843 | +1.05% | 18.6만 |
|---|
| 2026.04.09 | ₩3,870 | ₩3,950 | ₩3,763 | ₩3,763 | -2.76% | 17.8만 |
|---|
| 2026.04.08 | ₩3,870 | ₩3,963 | ₩3,830 | ₩3,910 | +1.03% | 27.1만 |
|---|
| 2026.04.07 | ₩3,856 | ₩3,870 | ₩3,696 | ₩3,736 | -3.11% | 23.1만 |
|---|
| 2026.04.06 | ₩3,830 | ₩3,910 | ₩3,736 | ₩3,830 | 0.00% | 31.8만 |
|---|
| 2026.04.02 | ₩3,776 | ₩3,856 | ₩3,710 | ₩3,776 | 0.00% | 37.6만 |
|---|
| 2026.04.01 | ₩3,856 | ₩3,976 | ₩3,816 | ₩3,870 | +0.35% | 21.8만 |
|---|
| 2026.03.31 | ₩3,696 | ₩3,870 | ₩3,669 | ₩3,856 | +4.33% | 44.8만 |
|---|
| 2026.03.30 | ₩3,710 | ₩3,710 | ₩3,616 | ₩3,656 | -1.44% | 48.5만 |
|---|
| 2026.03.27 | ₩3,870 | ₩3,910 | ₩3,643 | ₩3,656 | -5.52% | 58.3만 |
|---|
| 2026.03.26 | ₩4,003 | ₩4,056 | ₩3,870 | ₩3,870 | -3.33% | 50.8만 |
|---|
| 2026.03.25 | ₩4,043 | ₩4,297 | ₩4,003 | ₩4,056 | +0.33% | 61.9만 |
|---|
| 2026.03.24 | ₩3,990 | ₩4,056 | ₩3,963 | ₩4,003 | +0.33% | 42.6만 |
|---|
| 2026.03.23 | ₩3,830 | ₩4,003 | ₩3,830 | ₩3,950 | +3.14% | 53.5만 |
|---|
| 2026.03.20 | ₩3,923 | ₩3,923 | ₩3,776 | ₩3,816 | -2.72% | 54.8만 |
|---|
| 2026.03.19 | ₩3,870 | ₩3,990 | ₩3,763 | ₩3,910 | +1.03% | 69.3만 |
|---|
| 2026.03.18 | ₩3,950 | ₩3,976 | ₩3,683 | ₩3,856 | -2.36% | 88.2만 |
|---|
| 2026.03.17 | ₩4,283 | ₩4,283 | ₩3,843 | ₩3,896 | -9.03% | 195.5만 |
|---|
| 2026.03.16 | ₩5,284 | ₩5,297 | ₩4,163 | ₩4,243 | -19.70% | 193.7만 |
|---|
| 2026.03.13 | ₩5,151 | ₩5,177 | ₩4,857 | ₩4,977 | -3.37% | 52.3만 |
|---|
| 2026.03.12 | ₩5,564 | ₩5,644 | ₩5,137 | ₩5,137 | -7.67% | 48만 |
|---|
| 2026.03.11 | ₩5,364 | ₩5,684 | ₩5,297 | ₩5,591 | +4.23% | 74.8만 |
|---|
| 2026.03.10 | ₩5,164 | ₩5,578 | ₩5,151 | ₩5,377 | +4.13% | 74.4만 |
|---|
| 2026.03.09 | ₩4,964 | ₩5,191 | ₩4,884 | ₩5,137 | +3.49% | 44.4만 |
|---|
| 2026.03.06 | ₩4,924 | ₩5,111 | ₩4,870 | ₩5,031 | +2.17% | 24.9만 |
|---|
| 2026.03.05 | ₩5,017 | ₩5,217 | ₩4,844 | ₩5,004 | -0.27% | 56.6만 |
|---|
| 2026.03.04 | ₩4,817 | ₩5,191 | ₩4,737 | ₩5,137 | +6.65% | 71.1만 |
|---|
| 2026.03.03 | ₩4,830 | ₩4,977 | ₩4,724 | ₩4,777 | -1.10% | 67.2만 |
|---|
| 2026.03.02 | ₩4,684 | ₩5,017 | ₩4,684 | ₩5,004 | +6.84% | 37.4만 |
|---|
| 2026.02.27 | ₩4,857 | ₩5,044 | ₩4,817 | ₩4,830 | -0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩4,804 | ₩4,924 | ₩4,684 | ₩4,910 | +2.22% | 40.8만 |
|---|
| 2026.02.25 | ₩4,991 | ₩5,124 | ₩4,804 | ₩4,804 | -3.74% | 30.4만 |
|---|
| 2026.02.24 | ₩4,710 | ₩5,431 | ₩4,710 | ₩4,977 | +5.67% | 128.5만 |
|---|
| 2026.02.23 | ₩4,630 | ₩4,817 | ₩4,604 | ₩4,710 | +1.73% | 46.4만 |
|---|
| 2026.02.20 | ₩4,604 | ₩4,750 | ₩4,550 | ₩4,657 | +1.16% | 22.1만 |
|---|
| 2026.02.19 | ₩4,497 | ₩4,630 | ₩4,497 | ₩4,590 | +2.08% | 22.7만 |
|---|
| 2026.02.18 | ₩4,523 | ₩4,657 | ₩4,470 | ₩4,497 | -0.59% | 16.6만 |
|---|
| 2026.02.17 | ₩4,577 | ₩4,617 | ₩4,403 | ₩4,537 | -0.87% | 17.9만 |
|---|
| 2026.02.13 | ₩4,537 | ₩4,657 | ₩4,537 | ₩4,577 | +0.88% | 20.9만 |
|---|
| 2026.02.12 | ₩4,483 | ₩4,777 | ₩4,483 | ₩4,523 | +0.89% | 49.2만 |
|---|
| 2026.02.11 | ₩4,670 | ₩4,764 | ₩4,657 | ₩4,697 | +0.57% | 27.2만 |
|---|
| 2026.02.10 | ₩4,830 | ₩4,924 | ₩4,590 | ₩4,590 | -4.97% | 30.5만 |
|---|
| 2026.02.09 | ₩4,403 | ₩4,870 | ₩4,377 | ₩4,830 | +9.70% | 82.5만 |
|---|
| 2026.02.06 | ₩4,230 | ₩4,564 | ₩4,230 | ₩4,537 | +7.26% | 76.3만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,350 | ₩4,096 | ₩4,177 | +0.64% | 51.9만 |
|---|
| 2026.02.04 | ₩4,203 | ₩4,337 | ₩4,150 | ₩4,190 | -0.32% | 42.5만 |
|---|
| 2026.02.03 | ₩4,070 | ₩4,297 | ₩4,056 | ₩4,190 | +2.95% | 46.4만 |
|---|
| 2026.02.02 | ₩4,283 | ₩4,337 | ₩4,083 | ₩4,083 | -4.67% | 50.2만 |
|---|
| 2026.01.30 | ₩4,390 | ₩4,510 | ₩4,270 | ₩4,417 | +0.61% | 60.6만 |
|---|
| 2026.01.29 | ₩4,363 | ₩4,590 | ₩4,297 | ₩4,417 | +1.22% | 56.5만 |
|---|
| 2026.01.28 | ₩4,350 | ₩4,590 | ₩4,283 | ₩4,310 | -0.92% | 46.5만 |
|---|
| 2026.01.27 | ₩4,163 | ₩4,337 | ₩4,137 | ₩4,283 | +2.88% | 32.4만 |
|---|
| 2026.01.26 | ₩4,030 | ₩4,350 | ₩4,016 | ₩4,163 | +3.31% | 57만 |
|---|
| 2026.01.23 | ₩4,163 | ₩4,190 | ₩3,990 | ₩3,990 | -4.17% | 27.6만 |
|---|
| 2026.01.22 | ₩4,016 | ₩4,270 | ₩4,016 | ₩4,190 | +4.32% | 48.8만 |
|---|
| 2026.01.21 | ₩4,083 | ₩4,163 | ₩4,016 | ₩4,016 | -1.63% | 37.7만 |
|---|
| 2026.01.20 | ₩4,096 | ₩4,163 | ₩4,016 | ₩4,030 | -1.63% | 38.5만 |
|---|
| 2026.01.16 | ₩4,230 | ₩4,230 | ₩4,096 | ₩4,190 | -0.95% | 32.9만 |
|---|
| 2026.01.15 | ₩4,337 | ₩4,363 | ₩4,177 | ₩4,203 | -3.08% | 29.8만 |
|---|
| 2026.01.14 | ₩4,243 | ₩4,403 | ₩4,243 | ₩4,363 | +2.83% | 18.9만 |
|---|
| 2026.01.13 | ₩4,363 | ₩4,377 | ₩4,163 | ₩4,243 | -2.75% | 33만 |
|---|
| 2026.01.12 | ₩4,470 | ₩4,470 | ₩4,297 | ₩4,310 | -3.58% | 39.7만 |
|---|
| 2026.01.09 | ₩4,590 | ₩4,604 | ₩4,430 | ₩4,483 | -2.33% | 26.6만 |
|---|
| 2026.01.08 | ₩4,337 | ₩4,617 | ₩4,337 | ₩4,604 | +6.15% | 30.5만 |
|---|
| 2026.01.07 | ₩4,270 | ₩4,377 | ₩4,203 | ₩4,363 | +2.19% | 28.6만 |
|---|
| 2026.01.06 | ₩4,510 | ₩4,510 | ₩4,310 | ₩4,323 | -4.14% | 24.2만 |
|---|
| 2026.01.05 | ₩4,337 | ₩4,443 | ₩4,190 | ₩4,443 | +2.46% | 66.3만 |
|---|
| 2026.01.02 | ₩4,083 | ₩4,230 | ₩4,083 | ₩4,190 | +2.61% | 25만 |
|---|
| 2025.12.31 | ₩4,177 | ₩4,190 | ₩4,030 | ₩4,043 | -3.19% | 57.4만 |
|---|
| 2025.12.30 | ₩4,270 | ₩4,510 | ₩4,217 | ₩4,217 | -1.25% | 196.6만 |
|---|
| 2025.12.29 | ₩4,457 | ₩4,483 | ₩4,270 | ₩4,323 | -2.99% | 52.4만 |
|---|
| 2025.12.26 | ₩4,417 | ₩4,537 | ₩4,403 | ₩4,523 | +2.42% | 32.6만 |
|---|
| 2025.12.24 | ₩4,337 | ₩4,470 | ₩4,283 | ₩4,403 | +1.54% | 32.3만 |
|---|
| 2025.12.23 | ₩4,230 | ₩4,470 | ₩4,230 | ₩4,363 | +3.15% | 46.5만 |
|---|
| 2025.12.22 | ₩4,096 | ₩4,297 | ₩4,070 | ₩4,217 | +2.93% | 48.2만 |
|---|
| 2025.12.19 | ₩4,137 | ₩4,257 | ₩4,030 | ₩4,110 | -0.65% | 445.6만 |
|---|
| 2025.12.18 | ₩4,030 | ₩4,150 | ₩3,910 | ₩4,083 | +1.32% | 96.4만 |
|---|
| 2025.12.17 | ₩4,070 | ₩4,137 | ₩3,896 | ₩3,923 | -3.61% | 85.9만 |
|---|
| 2025.12.16 | ₩4,043 | ₩4,056 | ₩3,856 | ₩4,003 | -0.99% | 84만 |
|---|
| 2025.12.15 | ₩4,323 | ₩4,337 | ₩3,990 | ₩4,070 | -5.86% | 85.7만 |
|---|
| 2025.12.12 | ₩4,390 | ₩4,483 | ₩4,337 | ₩4,337 | -1.22% | 37.2만 |
|---|
| 2025.12.11 | ₩4,283 | ₩4,483 | ₩4,230 | ₩4,390 | +2.49% | 24.2만 |
|---|
| 2025.12.10 | ₩4,310 | ₩4,417 | ₩4,257 | ₩4,310 | 0.00% | 37.3만 |
|---|
| 2025.12.09 | ₩4,270 | ₩4,390 | ₩4,270 | ₩4,310 | +0.94% | 32.8만 |
|---|
| 2025.12.08 | ₩4,337 | ₩4,363 | ₩4,190 | ₩4,350 | +0.31% | 60.9만 |
|---|
| 2025.12.05 | ₩4,670 | ₩4,697 | ₩4,243 | ₩4,283 | -8.29% | 85.6만 |
|---|
| 2025.12.04 | ₩4,617 | ₩4,724 | ₩4,470 | ₩4,657 | +0.87% | 39만 |
|---|
| 2025.12.03 | ₩4,644 | ₩4,724 | ₩4,523 | ₩4,617 | -0.57% | 38.4만 |
|---|
| 2025.12.02 | ₩4,537 | ₩4,750 | ₩4,510 | ₩4,697 | +3.53% | 41.7만 |
|---|
| 2025.12.01 | ₩4,604 | ₩4,684 | ₩4,550 | ₩4,617 | +0.29% | 42.1만 |
|---|
| 2025.11.28 | ₩4,817 | ₩4,817 | ₩4,590 | ₩4,630 | -3.88% | 30.5만 |
|---|
| 2025.11.26 | ₩4,937 | ₩4,950 | ₩4,777 | ₩4,830 | -2.16% | 50.7만 |
|---|
| 2025.11.25 | ₩4,657 | ₩4,910 | ₩4,617 | ₩4,884 | +4.87% | 57만 |
|---|
| 2025.11.24 | ₩4,497 | ₩4,670 | ₩4,470 | ₩4,657 | +3.56% | 61만 |
|---|
| 2025.11.21 | ₩4,297 | ₩4,430 | ₩4,177 | ₩4,403 | +2.48% | 68만 |
|---|
| 2025.11.20 | ₩4,750 | ₩4,830 | ₩4,257 | ₩4,257 | -10.39% | 101.2만 |
|---|
| 2025.11.19 | ₩5,057 | ₩5,057 | ₩4,670 | ₩4,724 | -6.60% | 79.1만 |
|---|
| 2025.11.18 | ₩4,790 | ₩5,137 | ₩4,750 | ₩5,124 | +6.96% | 51.9만 |
|---|
| 2025.11.17 | ₩5,511 | ₩6,005 | ₩4,790 | ₩4,830 | -12.35% | 217.9만 |
|---|
| 2025.11.14 | ₩5,204 | ₩5,311 | ₩5,111 | ₩5,191 | -0.26% | 41.1만 |
|---|
| 2025.11.13 | ₩5,444 | ₩5,458 | ₩5,191 | ₩5,324 | -2.21% | 37.6만 |
|---|
| 2025.11.12 | ₩5,498 | ₩5,551 | ₩5,351 | ₩5,431 | -1.21% | 32.8만 |
|---|
| 2025.11.11 | ₩5,498 | ₩5,724 | ₩5,404 | ₩5,498 | 0.00% | 43.3만 |
|---|
| 2025.11.10 | ₩5,458 | ₩5,564 | ₩5,351 | ₩5,538 | +1.47% | 44.6만 |
|---|
| 2025.11.07 | ₩5,177 | ₩5,337 | ₩4,977 | ₩5,337 | +3.09% | 45.3만 |
|---|
| 2025.11.06 | ₩5,204 | ₩5,324 | ₩5,191 | ₩5,217 | +0.26% | 29.1만 |
|---|
| 2025.11.05 | ₩5,217 | ₩5,284 | ₩5,191 | ₩5,204 | -0.26% | 23.8만 |
|---|
| 2025.11.04 | ₩5,337 | ₩5,391 | ₩5,151 | ₩5,164 | -3.25% | 48.3만 |
|---|
| 2025.11.03 | ₩5,671 | ₩5,698 | ₩5,444 | ₩5,444 | -4.00% | 31.8만 |
|---|
| 2025.10.31 | ₩5,471 | ₩5,631 | ₩5,458 | ₩5,604 | +2.44% | 31.9만 |
|---|
| 2025.10.30 | ₩5,578 | ₩5,698 | ₩5,471 | ₩5,484 | -1.67% | 37.8만 |
|---|
| 2025.10.29 | ₩5,698 | ₩5,844 | ₩5,604 | ₩5,604 | -1.64% | 41.2만 |
|---|
| 2025.10.28 | ₩5,831 | ₩5,911 | ₩5,671 | ₩5,671 | -2.75% | 44만 |
|---|
| 2025.10.27 | ₩6,005 | ₩6,045 | ₩5,818 | ₩5,818 | -3.11% | 47.7만 |
|---|
| 2025.10.24 | ₩5,711 | ₩6,111 | ₩5,711 | ₩5,844 | +2.34% | 55.4만 |
|---|
| 2025.10.23 | ₩5,618 | ₩5,738 | ₩5,604 | ₩5,618 | 0.00% | 23.1만 |
|---|
| 2025.10.22 | ₩5,538 | ₩5,591 | ₩5,431 | ₩5,564 | +0.48% | 56.8만 |
|---|
| 2025.10.21 | ₩5,711 | ₩5,804 | ₩5,578 | ₩5,591 | -2.10% | 36.1만 |
|---|
| 2025.10.20 | ₩5,631 | ₩5,804 | ₩5,631 | ₩5,711 | +1.42% | 59.2만 |
|---|
| 2025.10.17 | ₩5,738 | ₩5,778 | ₩5,604 | ₩5,604 | -2.33% | 52.3만 |
|---|
| 2025.10.16 | ₩6,178 | ₩6,178 | ₩5,831 | ₩5,831 | -5.62% | 59.8만 |
|---|
| 2025.10.15 | ₩5,885 | ₩6,218 | ₩5,885 | ₩6,178 | +4.99% | 59.6만 |
|---|
| 2025.10.14 | ₩6,085 | ₩6,138 | ₩5,831 | ₩5,844 | -3.95% | 76.1만 |
|---|
| 2025.10.13 | ₩6,565 | ₩6,578 | ₩6,165 | ₩6,178 | -5.89% | 64.3만 |
|---|
| 2025.10.10 | ₩6,739 | ₩6,952 | ₩6,018 | ₩6,298 | -6.53% | 207.3만 |
|---|