시장 데이터를 불러오는 중
전체 종목
노마드 파워 솔루션스 과거 주가
Nomad Power Solutions, Inc. - Common Stock · NMAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomad Power Solutions, Inc. - Common Stock · NMAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,789 | ₩6,231 | ₩5,735 | ₩6,070 | +4.86% | 16.5만 |
| 2026.10.08 | ₩5,655 | ₩5,936 | ₩5,655 | ₩5,722 | +1.18% | 7.2만 |
| 2026.10.07 | ₩5,682 | ₩5,963 | ₩5,655 | ₩5,695 | +0.24% | 12.6만 |
| 2026.10.06 | ₩5,333 | ₩5,896 | ₩5,333 | ₩5,829 | +9.30% | 14.7만 |
| 2026.10.05 | ₩5,521 | ₩5,521 | ₩5,159 | ₩5,387 | -2.43% | 17.8만 |
| 2026.10.02 | ₩5,159 | ₩5,615 | ₩5,146 | ₩5,521 | +7.01% | 14만 |
| 2026.10.01 | ₩5,226 | ₩5,494 | ₩5,119 | ₩5,172 | -1.03% | 15.4만 |
| 2026.09.30 | ₩4,971 | ₩5,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,266 |
| +5.93% |
| 23.5만 |
| 2026.09.29 | ₩4,824 | ₩5,132 | ₩4,610 | ₩5,025 | +4.17% | 22.8만 |
|---|
| 2026.09.28 | ₩4,784 | ₩4,998 | ₩4,717 | ₩4,824 | +0.84% | 10.7만 |
|---|
| 2026.09.25 | ₩4,837 | ₩5,172 | ₩4,770 | ₩4,797 | -0.83% | 19.5만 |
|---|
| 2026.09.24 | ₩4,864 | ₩4,878 | ₩4,703 | ₩4,864 | 0.00% | 6.3만 |
|---|
| 2026.09.23 | ₩5,065 | ₩5,079 | ₩4,543 | ₩4,730 | -6.61% | 27.9만 |
|---|
| 2026.09.22 | ₩4,998 | ₩5,373 | ₩4,998 | ₩5,119 | +2.41% | 34.2만 |
|---|
| 2026.09.21 | ₩4,878 | ₩5,012 | ₩4,770 | ₩4,931 | +1.10% | 13.8만 |
|---|
| 2026.09.18 | ₩4,878 | ₩5,012 | ₩4,770 | ₩4,837 | -0.82% | 29.5만 |
|---|
| 2026.09.17 | ₩4,690 | ₩4,945 | ₩4,690 | ₩4,837 | +3.14% | 15만 |
|---|
| 2026.09.16 | ₩4,449 | ₩4,864 | ₩4,355 | ₩4,677 | +5.12% | 18.6만 |
|---|
| 2026.09.15 | ₩4,301 | ₩4,610 | ₩4,234 | ₩4,502 | +4.67% | 16.4만 |
|---|
| 2026.09.14 | ₩4,690 | ₩4,971 | ₩4,368 | ₩4,382 | -6.57% | 20.1만 |
|---|
| 2026.09.11 | ₩4,945 | ₩4,985 | ₩4,690 | ₩4,744 | -4.07% | 27.7만 |
|---|
| 2026.09.10 | ₩4,931 | ₩5,186 | ₩4,824 | ₩4,971 | +0.82% | 14.3만 |
|---|
| 2026.09.09 | ₩5,172 | ₩5,347 | ₩4,971 | ₩4,971 | -3.89% | 18.9만 |
|---|
| 2026.09.08 | ₩5,400 | ₩5,400 | ₩5,025 | ₩5,172 | -4.22% | 23.9만 |
|---|
| 2026.09.04 | ₩4,945 | ₩5,427 | ₩4,703 | ₩5,400 | +9.21% | 32.2만 |
|---|
| 2026.09.03 | ₩4,985 | ₩5,253 | ₩4,770 | ₩4,904 | -1.61% | 32.7만 |
|---|
| 2026.09.02 | ₩5,440 | ₩5,615 | ₩4,918 | ₩4,971 | -8.62% | 38.7만 |
|---|
| 2026.09.01 | ₩5,588 | ₩5,856 | ₩5,360 | ₩5,494 | -1.68% | 35.5만 |
|---|
| 2026.08.31 | ₩5,816 | ₩5,896 | ₩5,454 | ₩5,548 | -4.61% | 13.8만 |
|---|
| 2026.08.28 | ₩5,762 | ₩5,963 | ₩5,655 | ₩5,775 | +0.23% | 12.6만 |
|---|
| 2026.08.27 | ₩5,668 | ₩5,963 | ₩5,467 | ₩5,923 | +4.49% | 18.1만 |
|---|
| 2026.08.26 | ₩5,574 | ₩5,775 | ₩5,400 | ₩5,601 | +0.48% | 10.3만 |
|---|
| 2026.08.25 | ₩5,628 | ₩6,017 | ₩5,494 | ₩5,628 | 0.00% | 28.9만 |
|---|
| 2026.08.24 | ₩5,775 | ₩6,097 | ₩5,561 | ₩5,561 | -3.71% | 13.1만 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,950 | ₩5,682 | ₩5,762 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩5,708 | ₩5,950 | ₩5,481 | ₩5,641 | -1.17% | 13.3만 |
|---|
| 2026.08.19 | ₩5,628 | ₩5,896 | ₩5,427 | ₩5,775 | +2.62% | 13.8만 |
|---|
| 2026.08.18 | ₩5,186 | ₩5,896 | ₩5,092 | ₩5,655 | +9.04% | 20.8만 |
|---|
| 2026.08.17 | ₩5,427 | ₩5,454 | ₩5,119 | ₩5,226 | -3.70% | 11.5만 |
|---|
| 2026.08.14 | ₩5,534 | ₩5,668 | ₩5,226 | ₩5,427 | -1.94% | 13.7만 |
|---|
| 2026.08.13 | ₩5,280 | ₩5,695 | ₩5,280 | ₩5,427 | +2.79% | 16.4만 |
|---|
| 2026.08.12 | ₩4,891 | ₩5,467 | ₩4,703 | ₩5,266 | +7.67% | 23.5만 |
|---|
| 2026.08.11 | ₩5,347 | ₩5,574 | ₩4,663 | ₩4,770 | -10.78% | 40.3만 |
|---|
| 2026.08.10 | ₩4,797 | ₩5,414 | ₩4,797 | ₩5,266 | +9.78% | 21.2만 |
|---|
| 2026.08.07 | ₩5,199 | ₩5,387 | ₩4,717 | ₩4,824 | -7.22% | 39.3만 |
|---|
| 2026.08.06 | ₩5,306 | ₩5,427 | ₩4,824 | ₩5,333 | +0.51% | 51.2만 |
|---|
| 2026.08.05 | ₩5,146 | ₩5,494 | ₩4,998 | ₩5,213 | +1.30% | 32.5만 |
|---|
| 2026.08.04 | ₩5,829 | ₩6,084 | ₩4,181 | ₩5,012 | -14.02% | 80.2만 |
|---|
| 2026.08.03 | ₩6,191 | ₩6,311 | ₩5,708 | ₩5,762 | -6.93% | 28.8만 |
|---|
| 2026.07.31 | ₩5,615 | ₩6,298 | ₩5,548 | ₩6,003 | +6.92% | 76.4만 |
|---|
| 2026.07.30 | ₩5,427 | ₩5,708 | ₩5,400 | ₩5,588 | +2.96% | 56.3만 |
|---|
| 2026.07.29 | ₩6,030 | ₩6,218 | ₩5,306 | ₩5,387 | -10.67% | 66.9만 |
|---|
| 2026.07.28 | ₩5,869 | ₩6,271 | ₩5,628 | ₩5,936 | +1.14% | 36.6만 |
|---|
| 2026.07.27 | ₩6,445 | ₩6,901 | ₩5,950 | ₩5,963 | -7.48% | 29.7만 |
|---|
| 2026.07.24 | ₩6,687 | ₩6,700 | ₩6,164 | ₩6,486 | -3.01% | 19.1만 |
|---|
| 2026.07.23 | ₩6,660 | ₩6,660 | ₩6,231 | ₩6,526 | -2.01% | 33.5만 |
|---|
| 2026.07.22 | ₩7,183 | ₩7,236 | ₩6,606 | ₩6,687 | -6.90% | 57.9만 |
|---|
| 2026.07.21 | ₩7,183 | ₩7,598 | ₩6,968 | ₩7,250 | +0.93% | 29.1만 |
|---|
| 2026.07.20 | ₩7,705 | ₩7,893 | ₩6,968 | ₩6,982 | -9.39% | 27.6만 |
|---|
| 2026.07.17 | ₩7,075 | ₩8,000 | ₩6,982 | ₩7,759 | +9.66% | 30.7만 |
|---|
| 2026.07.16 | ₩7,879 | ₩7,879 | ₩6,888 | ₩7,223 | -8.33% | 36.5만 |
|---|
| 2026.07.15 | ₩8,121 | ₩8,415 | ₩6,781 | ₩7,879 | -2.97% | 76만 |
|---|
| 2026.07.14 | ₩7,518 | ₩8,214 | ₩7,223 | ₩7,732 | +2.85% | 30.2만 |
|---|
| 2026.07.13 | ₩8,067 | ₩8,362 | ₩7,290 | ₩7,558 | -6.31% | 36.4만 |
|---|
| 2026.07.10 | ₩8,281 | ₩8,965 | ₩8,054 | ₩8,389 | +1.29% | 23.6만 |
|---|
| 2026.07.09 | ₩9,126 | ₩9,380 | ₩8,281 | ₩8,415 | -7.78% | 34만 |
|---|
| 2026.07.08 | ₩8,241 | ₩9,313 | ₩8,027 | ₩9,286 | +12.68% | 43만 |
|---|
| 2026.07.07 | ₩9,648 | ₩9,702 | ₩7,866 | ₩8,174 | -15.28% | 49.1만 |
|---|
| 2026.07.06 | ₩9,916 | ₩10,318 | ₩8,764 | ₩9,836 | -0.81% | 33.9만 |
|---|
| 2026.07.02 | ₩10,653 | ₩10,707 | ₩9,380 | ₩9,662 | -9.31% | 61.4만 |
|---|
| 2026.07.01 | ₩9,943 | ₩11,229 | ₩9,380 | ₩10,278 | +3.37% | 185.8만 |
|---|
| 2026.06.30 | ₩11,042 | ₩11,042 | ₩9,782 | ₩9,943 | -9.95% | 35.6만 |
|---|
| 2026.06.29 | ₩9,675 | ₩11,055 | ₩9,380 | ₩10,774 | +11.36% | 78.2만 |
|---|
| 2026.06.26 | ₩8,938 | ₩9,635 | ₩8,938 | ₩9,635 | +7.80% | 21.4만 |
|---|
| 2026.06.25 | ₩9,300 | ₩9,367 | ₩8,777 | ₩8,911 | -4.18% | 21만 |
|---|
| 2026.06.24 | ₩9,782 | ₩9,997 | ₩8,844 | ₩9,206 | -5.89% | 29만 |
|---|
| 2026.06.23 | ₩9,608 | ₩9,983 | ₩9,219 | ₩9,782 | +1.81% | 47.2만 |
|---|
| 2026.06.22 | ₩10,157 | ₩10,399 | ₩9,514 | ₩10,023 | -1.32% | 51.1만 |
|---|
| 2026.06.18 | ₩9,501 | ₩10,425 | ₩9,179 | ₩10,198 | +7.33% | 100.8만 |
|---|
| 2026.06.17 | ₩9,246 | ₩9,916 | ₩8,925 | ₩9,327 | +0.87% | 50.8만 |
|---|
| 2026.06.16 | ₩9,193 | ₩9,367 | ₩8,415 | ₩9,219 | +0.29% | 77.5만 |
|---|
| 2026.06.15 | ₩8,442 | ₩9,112 | ₩8,442 | ₩9,005 | +6.67% | 34.9만 |
|---|
| 2026.06.12 | ₩9,528 | ₩9,528 | ₩7,879 | ₩8,295 | -12.94% | 87.2만 |
|---|
| 2026.06.11 | ₩9,193 | ₩10,064 | ₩9,126 | ₩9,715 | +5.69% | 44.2만 |
|---|
| 2026.06.10 | ₩9,179 | ₩9,595 | ₩9,112 | ₩9,233 | +0.58% | 19만 |
|---|
| 2026.06.09 | ₩9,112 | ₩9,916 | ₩9,059 | ₩9,206 | +1.03% | 25.5만 |
|---|
| 2026.06.08 | ₩9,702 | ₩9,863 | ₩8,107 | ₩8,911 | -8.15% | 41.9만 |
|---|
| 2026.06.05 | ₩9,152 | ₩10,023 | ₩8,965 | ₩9,380 | +2.49% | 15만 |
|---|
| 2026.06.04 | ₩8,992 | ₩9,742 | ₩8,590 | ₩9,380 | +4.32% | 18.3만 |
|---|
| 2026.06.03 | ₩9,420 | ₩9,715 | ₩8,576 | ₩8,992 | -4.55% | 24.4만 |
|---|
| 2026.06.02 | ₩9,595 | ₩10,050 | ₩9,112 | ₩9,434 | -1.68% | 30.4만 |
|---|
| 2026.06.01 | ₩8,643 | ₩9,876 | ₩7,772 | ₩9,662 | +11.78% | 81.7만 |
|---|
| 2026.05.29 | ₩7,946 | ₩8,496 | ₩7,920 | ₩8,375 | +5.40% | 4만 |
|---|
| 2026.05.28 | ₩8,067 | ₩8,697 | ₩7,866 | ₩8,027 | -0.50% | 8.6만 |
|---|
| 2026.05.27 | ₩7,477 | ₩8,710 | ₩7,370 | ₩8,603 | +15.05% | 23.7만 |
|---|
| 2026.05.26 | ₩7,879 | ₩8,107 | ₩7,343 | ₩7,571 | -3.91% | 15.3만 |
|---|
| 2026.05.22 | ₩7,946 | ₩8,107 | ₩7,102 | ₩7,879 | -0.84% | 14.1만 |
|---|
| 2026.05.21 | ₩7,343 | ₩8,188 | ₩7,330 | ₩7,920 | +7.85% | 16.6만 |
|---|
| 2026.05.20 | ₩6,901 | ₩7,705 | ₩6,901 | ₩7,504 | +8.74% | 10.3만 |
|---|
| 2026.05.19 | ₩6,164 | ₩7,357 | ₩5,454 | ₩7,062 | +14.57% | 7.5만 |
|---|
| 2026.05.18 | ₩6,888 | ₩7,062 | ₩6,231 | ₩6,298 | -8.56% | 6.7만 |
|---|
| 2026.05.15 | ₩7,290 | ₩7,665 | ₩6,459 | ₩6,915 | -5.15% | 15만 |
|---|
| 2026.05.14 | ₩6,646 | ₩7,142 | ₩6,365 | ₩6,754 | +1.61% | 9만 |
|---|
| 2026.05.13 | ₩6,821 | ₩6,915 | ₩6,499 | ₩6,700 | -1.77% | 4.1만 |
|---|
| 2026.05.12 | ₩6,673 | ₩6,968 | ₩6,325 | ₩6,794 | +1.81% | 4.1만 |
|---|
| 2026.05.11 | ₩6,995 | ₩7,330 | ₩6,620 | ₩6,901 | -1.34% | 9.6만 |
|---|
| 2026.05.08 | ₩6,620 | ₩7,437 | ₩6,365 | ₩6,915 | +4.45% | 12.4만 |
|---|
| 2026.05.07 | ₩5,789 | ₩6,700 | ₩5,320 | ₩6,606 | +14.12% | 16.3만 |
|---|
| 2026.05.06 | ₩6,097 | ₩6,097 | ₩5,306 | ₩5,896 | -3.30% | 10만 |
|---|
| 2026.05.05 | ₩4,462 | ₩6,070 | ₩4,422 | ₩6,017 | +34.83% | 21.4만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,610 | ₩4,409 | ₩4,409 | -0.30% | 7천 |
|---|
| 2026.05.01 | ₩4,583 | ₩4,610 | ₩4,476 | ₩4,516 | -1.46% | 7.6천 |
|---|
| 2026.04.30 | ₩4,636 | ₩4,797 | ₩4,610 | ₩4,690 | +1.16% | 1.5만 |
|---|
| 2026.04.29 | ₩4,945 | ₩4,998 | ₩4,516 | ₩4,690 | -5.15% | 1.3만 |
|---|
| 2026.04.28 | ₩4,945 | ₩4,945 | ₩4,569 | ₩4,824 | -2.44% | 2.3만 |
|---|
| 2026.04.27 | ₩4,958 | ₩5,226 | ₩4,958 | ₩5,092 | +2.70% | 1.7만 |
|---|
| 2026.04.24 | ₩5,253 | ₩5,427 | ₩4,878 | ₩4,971 | -5.36% | 5.2만 |
|---|
| 2026.04.23 | ₩5,132 | ₩5,548 | ₩4,998 | ₩5,333 | +3.92% | 12만 |
|---|
| 2026.04.22 | ₩4,757 | ₩5,226 | ₩4,690 | ₩5,132 | +7.89% | 3.9만 |
|---|
| 2026.04.21 | ₩4,489 | ₩4,663 | ₩4,355 | ₩4,663 | +3.88% | 1.2만 |
|---|
| 2026.04.20 | ₩4,837 | ₩4,837 | ₩4,476 | ₩4,610 | -4.71% | 7.8천 |
|---|
| 2026.04.17 | ₩4,395 | ₩4,891 | ₩4,328 | ₩4,837 | +10.06% | 3만 |
|---|
| 2026.04.16 | ₩4,208 | ₩4,315 | ₩4,154 | ₩4,315 | +2.55% | 2.2만 |
|---|
| 2026.04.15 | ₩3,953 | ₩4,234 | ₩3,953 | ₩4,167 | +5.42% | 5.1만 |
|---|
| 2026.04.14 | ₩3,859 | ₩4,154 | ₩3,859 | ₩3,899 | +1.04% | 7.6천 |
|---|
| 2026.04.13 | ₩3,966 | ₩4,127 | ₩3,926 | ₩3,926 | -1.01% | 3.1만 |
|---|
| 2026.04.10 | ₩3,886 | ₩4,087 | ₩3,631 | ₩4,087 | +5.17% | 13만 |
|---|
| 2026.04.09 | ₩4,114 | ₩4,141 | ₩3,819 | ₩3,886 | -5.54% | 1.3만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,100 | ₩3,752 | ₩3,819 | -6.86% | 3.1만 |
|---|
| 2026.04.07 | ₩3,779 | ₩4,087 | ₩3,350 | ₩3,819 | +1.06% | 1.7만 |
|---|
| 2026.04.06 | ₩4,087 | ₩4,181 | ₩3,859 | ₩3,859 | -5.57% | 4.4만 |
|---|
| 2026.04.02 | ₩4,087 | ₩4,315 | ₩3,940 | ₩4,087 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩4,087 | ₩4,328 | ₩4,047 | ₩4,114 | +0.66% | 7.6만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,342 | ₩4,020 | ₩4,114 | -5.25% | 2.6만 |
|---|
| 2026.03.30 | ₩4,074 | ₩4,315 | ₩4,020 | ₩4,194 | +2.96% | 4.1만 |
|---|
| 2026.03.27 | ₩4,007 | ₩4,342 | ₩3,846 | ₩4,141 | +3.34% | 6.2만 |
|---|
| 2026.03.26 | ₩3,966 | ₩4,047 | ₩3,819 | ₩3,980 | +0.34% | 7.6만 |
|---|
| 2026.03.25 | ₩3,725 | ₩4,181 | ₩3,645 | ₩4,007 | +7.55% | 20.3만 |
|---|
| 2026.03.24 | ₩3,551 | ₩3,752 | ₩3,484 | ₩3,618 | +1.89% | 2.9만 |
|---|
| 2026.03.23 | ₩3,752 | ₩3,832 | ₩3,551 | ₩3,564 | -5.00% | 1.3만 |
|---|
| 2026.03.20 | ₩3,980 | ₩3,980 | ₩3,672 | ₩3,672 | -7.74% | 3.1만 |
|---|
| 2026.03.19 | ₩3,886 | ₩4,087 | ₩3,739 | ₩3,899 | +0.34% | 1.6만 |
|---|
| 2026.03.18 | ₩3,953 | ₩3,953 | ₩3,752 | ₩3,779 | -4.41% | 4.7천 |
|---|
| 2026.03.17 | ₩4,100 | ₩4,154 | ₩3,792 | ₩4,033 | -1.63% | 5만 |
|---|
| 2026.03.16 | ₩4,154 | ₩4,221 | ₩4,033 | ₩4,114 | -0.97% | 1.1만 |
|---|
| 2026.03.13 | ₩4,234 | ₩4,395 | ₩3,966 | ₩4,167 | -1.58% | 1.2만 |
|---|
| 2026.03.12 | ₩4,288 | ₩4,355 | ₩3,484 | ₩4,342 | +1.25% | 4.3만 |
|---|
| 2026.03.11 | ₩3,685 | ₩4,234 | ₩3,564 | ₩4,154 | +12.73% | 4.2만 |
|---|
| 2026.03.10 | ₩3,323 | ₩3,618 | ₩3,323 | ₩3,444 | +3.63% | 3.1만 |
|---|
| 2026.03.09 | ₩3,203 | ₩3,578 | ₩3,162 | ₩3,363 | +5.02% | 5.1만 |
|---|
| 2026.03.06 | ₩3,404 | ₩3,578 | ₩3,243 | ₩3,270 | -3.94% | 4.7만 |
|---|
| 2026.03.05 | ₩3,819 | ₩3,819 | ₩3,551 | ₩3,578 | -6.32% | 2만 |
|---|
| 2026.03.04 | ₩3,739 | ₩3,913 | ₩3,725 | ₩3,765 | +0.72% | 9.5천 |
|---|
| 2026.03.03 | ₩3,819 | ₩3,953 | ₩3,765 | ₩3,819 | 0.00% | 3.5만 |
|---|
| 2026.03.02 | ₩3,672 | ₩3,953 | ₩3,672 | ₩3,926 | +6.93% | 1.8만 |
|---|
| 2026.02.27 | ₩3,966 | ₩3,980 | ₩3,698 | ₩3,873 | -2.36% | 3.6만 |
|---|
| 2026.02.26 | ₩4,141 | ₩4,141 | ₩3,819 | ₩3,899 | -5.83% | 3.5만 |
|---|
| 2026.02.25 | ₩4,007 | ₩4,409 | ₩4,007 | ₩4,074 | +1.67% | 3.2만 |
|---|
| 2026.02.24 | ₩3,886 | ₩4,074 | ₩3,779 | ₩3,980 | +2.41% | 3.2만 |
|---|
| 2026.02.23 | ₩3,993 | ₩4,087 | ₩3,779 | ₩3,886 | -2.68% | 3.3만 |
|---|
| 2026.02.20 | ₩4,221 | ₩4,315 | ₩4,074 | ₩4,074 | -3.49% | 2만 |
|---|
| 2026.02.19 | ₩4,087 | ₩4,382 | ₩4,020 | ₩4,221 | +3.28% | 1.6만 |
|---|
| 2026.02.18 | ₩4,154 | ₩4,449 | ₩4,020 | ₩4,100 | -1.29% | 4.3만 |
|---|
| 2026.02.17 | ₩4,127 | ₩4,395 | ₩4,047 | ₩4,047 | -1.95% | 1.4만 |
|---|
| 2026.02.13 | ₩4,114 | ₩4,288 | ₩4,087 | ₩4,087 | -0.65% | 2.5만 |
|---|
| 2026.02.12 | ₩3,966 | ₩4,342 | ₩3,966 | ₩4,181 | +5.41% | 8.3만 |
|---|
| 2026.02.11 | ₩3,725 | ₩4,141 | ₩3,283 | ₩4,100 | +10.07% | 13.4만 |
|---|
| 2026.02.10 | ₩3,993 | ₩4,127 | ₩3,524 | ₩3,605 | -9.73% | 11.7만 |
|---|
| 2026.02.09 | ₩4,047 | ₩4,087 | ₩3,698 | ₩3,993 | -1.32% | 11.2만 |
|---|
| 2026.02.06 | ₩4,087 | ₩4,127 | ₩3,806 | ₩3,953 | -3.28% | 7.9만 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,382 | ₩3,940 | ₩4,047 | -5.33% | 6.9만 |
|---|
| 2026.02.04 | ₩4,368 | ₩4,435 | ₩4,020 | ₩4,315 | -1.23% | 2.6만 |
|---|
| 2026.02.03 | ₩4,851 | ₩4,904 | ₩4,167 | ₩4,529 | -6.63% | 4.1만 |
|---|
| 2026.02.02 | ₩4,958 | ₩5,146 | ₩4,556 | ₩4,770 | -3.78% | 6.9만 |
|---|
| 2026.01.30 | ₩5,280 | ₩5,293 | ₩4,824 | ₩4,985 | -5.58% | 17.5만 |
|---|
| 2026.01.29 | ₩4,931 | ₩5,373 | ₩4,904 | ₩5,239 | +6.25% | 23.2만 |
|---|
| 2026.01.28 | ₩4,583 | ₩5,065 | ₩4,583 | ₩4,971 | +8.48% | 18.5만 |
|---|
| 2026.01.27 | ₩4,261 | ₩4,663 | ₩4,248 | ₩4,583 | +7.55% | 12.2만 |
|---|
| 2026.01.26 | ₩4,422 | ₩4,730 | ₩4,074 | ₩4,569 | +3.33% | 17.6만 |
|---|
| 2026.01.23 | ₩4,422 | ₩4,690 | ₩4,409 | ₩4,462 | +0.91% | 6.1만 |
|---|
| 2026.01.22 | ₩4,301 | ₩4,703 | ₩4,301 | ₩4,489 | +4.36% | 2.9만 |
|---|
| 2026.01.21 | ₩4,060 | ₩4,596 | ₩3,832 | ₩4,234 | +4.29% | 13.3만 |
|---|
| 2026.01.20 | ₩4,355 | ₩4,462 | ₩3,886 | ₩4,074 | -6.46% | 10.9만 |
|---|
| 2026.01.16 | ₩4,569 | ₩4,878 | ₩4,449 | ₩4,449 | -2.64% | 14만 |
|---|
| 2026.01.15 | ₩4,837 | ₩4,878 | ₩4,462 | ₩4,569 | -5.54% | 6.2만 |
|---|
| 2026.01.14 | ₩4,435 | ₩4,904 | ₩4,368 | ₩4,797 | +8.16% | 6만 |
|---|
| 2026.01.13 | ₩4,610 | ₩4,757 | ₩4,395 | ₩4,476 | -2.91% | 7.4만 |
|---|
| 2026.01.12 | ₩4,837 | ₩4,878 | ₩4,556 | ₩4,556 | -5.82% | 6.7만 |
|---|
| 2026.01.09 | ₩4,998 | ₩5,092 | ₩4,837 | ₩4,891 | -2.14% | 7.6만 |
|---|
| 2026.01.08 | ₩5,280 | ₩5,293 | ₩4,931 | ₩5,025 | -4.82% | 7.3만 |
|---|
| 2026.01.07 | ₩5,025 | ₩5,400 | ₩4,864 | ₩5,280 | +5.07% | 17.6만 |
|---|
| 2026.01.06 | ₩5,052 | ₩5,079 | ₩4,690 | ₩4,770 | -5.57% | 9.5만 |
|---|
| 2026.01.05 | ₩5,280 | ₩5,306 | ₩4,985 | ₩5,065 | -4.06% | 7.7만 |
|---|
| 2026.01.02 | ₩5,226 | ₩5,306 | ₩4,985 | ₩5,146 | -1.54% | 7.9만 |
|---|
| 2025.12.31 | ₩5,213 | ₩5,387 | ₩5,132 | ₩5,266 | +1.03% | 4.7만 |
|---|
| 2025.12.30 | ₩5,226 | ₩5,467 | ₩5,092 | ₩5,226 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩5,494 | ₩5,494 | ₩5,159 | ₩5,253 | -4.39% | 5.1만 |
|---|
| 2025.12.26 | ₩5,400 | ₩5,548 | ₩5,333 | ₩5,454 | +0.99% | 3.8만 |
|---|
| 2025.12.24 | ₩5,454 | ₩5,507 | ₩5,293 | ₩5,427 | -0.49% | 3만 |
|---|
| 2025.12.23 | ₩5,414 | ₩5,775 | ₩5,414 | ₩5,481 | +1.24% | 11.1만 |
|---|
| 2025.12.22 | ₩5,735 | ₩5,789 | ₩5,454 | ₩5,588 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩5,239 | ₩5,816 | ₩5,239 | ₩5,789 | +10.49% | 11.3만 |
|---|
| 2025.12.18 | ₩4,690 | ₩5,347 | ₩4,690 | ₩5,253 | +12.00% | 15.1만 |
|---|
| 2025.12.17 | ₩5,400 | ₩5,548 | ₩5,025 | ₩5,306 | -1.74% | 14.4만 |
|---|
| 2025.12.16 | ₩5,454 | ₩5,775 | ₩5,226 | ₩5,494 | +0.74% | 10.9만 |
|---|
| 2025.12.15 | ₩5,548 | ₩5,561 | ₩5,293 | ₩5,347 | -3.62% | 4.5만 |
|---|
| 2025.12.12 | ₩5,521 | ₩5,588 | ₩5,373 | ₩5,427 | -1.70% | 5.2만 |
|---|
| 2025.12.11 | ₩5,708 | ₩5,762 | ₩5,427 | ₩5,628 | -1.41% | 12.6만 |
|---|
| 2025.12.10 | ₩5,775 | ₩5,896 | ₩5,561 | ₩5,655 | -2.09% | 8.6만 |
|---|
| 2025.12.09 | ₩5,762 | ₩5,883 | ₩5,588 | ₩5,641 | -2.09% | 9.7만 |
|---|
| 2025.12.08 | ₩5,481 | ₩5,963 | ₩5,373 | ₩5,816 | +6.11% | 9.8만 |
|---|
| 2025.12.05 | ₩5,936 | ₩5,936 | ₩5,414 | ₩5,427 | -8.58% | 6.3만 |
|---|
| 2025.12.04 | ₩5,601 | ₩5,762 | ₩5,440 | ₩5,695 | +1.67% | 6.9만 |
|---|
| 2025.12.03 | ₩5,427 | ₩5,668 | ₩5,266 | ₩5,628 | +3.70% | 7.8만 |
|---|
| 2025.12.02 | ₩5,440 | ₩5,521 | ₩5,293 | ₩5,440 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩5,655 | ₩5,762 | ₩5,494 | ₩5,494 | -2.84% | 2.8만 |
|---|
| 2025.11.28 | ₩5,601 | ₩6,432 | ₩5,306 | ₩5,722 | +2.15% | 13.1만 |
|---|
| 2025.11.26 | ₩5,481 | ₩5,708 | ₩5,052 | ₩5,641 | +2.93% | 11.2만 |
|---|
| 2025.11.25 | ₩6,338 | ₩6,378 | ₩4,730 | ₩5,481 | -13.53% | 41.2만 |
|---|
| 2025.11.24 | ₩5,829 | ₩6,164 | ₩5,722 | ₩5,990 | +2.76% | 10.1만 |
|---|
| 2025.11.21 | ₩5,976 | ₩6,030 | ₩5,548 | ₩5,775 | -3.36% | 6.8만 |
|---|
| 2025.11.20 | ₩5,762 | ₩5,963 | ₩5,762 | ₩5,816 | +0.93% | 2.4만 |
|---|
| 2025.11.19 | ₩5,789 | ₩5,950 | ₩5,574 | ₩5,802 | +0.23% | 7만 |
|---|
| 2025.11.18 | ₩5,601 | ₩6,017 | ₩5,521 | ₩5,816 | +3.83% | 7.3만 |
|---|
| 2025.11.17 | ₩5,668 | ₩5,950 | ₩5,574 | ₩5,641 | -0.47% | 4.3만 |
|---|
| 2025.11.14 | ₩5,695 | ₩5,735 | ₩5,440 | ₩5,615 | -1.41% | 3.5만 |
|---|
| 2025.11.13 | ₩6,338 | ₩6,660 | ₩5,628 | ₩5,762 | -9.09% | 9.3만 |
|---|
| 2025.11.12 | ₩5,936 | ₩6,539 | ₩5,789 | ₩6,365 | +7.22% | 11.8만 |
|---|
| 2025.11.11 | ₩5,762 | ₩5,990 | ₩5,628 | ₩5,909 | +2.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,896 | ₩5,950 | ₩5,655 | ₩5,789 | -1.82% | 5만 |
|---|
| 2025.11.07 | ₩5,749 | ₩5,883 | ₩5,507 | ₩5,695 | -0.93% | 5.1만 |
|---|
| 2025.11.06 | ₩5,373 | ₩5,963 | ₩5,146 | ₩5,749 | +6.98% | 13.4만 |
|---|
| 2025.11.05 | ₩5,655 | ₩5,655 | ₩5,266 | ₩5,467 | -3.32% | 5만 |
|---|
| 2025.11.04 | ₩5,909 | ₩5,909 | ₩5,481 | ₩5,494 | -7.03% | 6.6만 |
|---|
| 2025.11.03 | ₩5,722 | ₩6,043 | ₩5,682 | ₩5,936 | +3.75% | 8.9만 |
|---|
| 2025.10.31 | ₩5,789 | ₩5,869 | ₩5,427 | ₩5,749 | -0.69% | 7.2만 |
|---|
| 2025.10.30 | ₩5,829 | ₩6,043 | ₩5,641 | ₩5,789 | -0.69% | 10.5만 |
|---|
| 2025.10.29 | ₩5,735 | ₩6,097 | ₩5,521 | ₩5,829 | +1.64% | 10.5만 |
|---|
| 2025.10.28 | ₩5,561 | ₩5,829 | ₩5,427 | ₩5,735 | +3.13% | 6.9만 |
|---|
| 2025.10.27 | ₩5,802 | ₩5,923 | ₩5,440 | ₩5,561 | -4.16% | 5.6만 |
|---|
| 2025.10.24 | ₩5,802 | ₩5,909 | ₩5,641 | ₩5,802 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩5,735 | ₩5,896 | ₩5,601 | ₩5,802 | +1.17% | 5.2만 |
|---|
| 2025.10.22 | ₩6,057 | ₩6,057 | ₩5,615 | ₩5,735 | -5.31% | 9.2만 |
|---|
| 2025.10.21 | ₩5,695 | ₩6,110 | ₩5,561 | ₩6,070 | +6.59% | 13.6만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,070 | ₩5,695 | ₩5,802 | -3.78% | 8.6만 |
|---|
| 2025.10.17 | ₩6,003 | ₩6,110 | ₩5,507 | ₩6,030 | +0.45% | 10.8만 |
|---|
| 2025.10.16 | ₩5,789 | ₩6,271 | ₩5,239 | ₩5,842 | +0.93% | 30.7만 |
|---|
| 2025.10.15 | ₩5,869 | ₩6,151 | ₩5,494 | ₩5,668 | -3.42% | 10.3만 |
|---|
| 2025.10.14 | ₩5,695 | ₩5,963 | ₩5,414 | ₩5,963 | +4.71% | 28.8만 |
|---|
| 2025.10.13 | ₩6,392 | ₩6,660 | ₩5,735 | ₩5,816 | -9.01% | 28.6만 |
|---|
| 2025.10.10 | ₩6,405 | ₩6,566 | ₩6,030 | ₩6,392 | -0.21% | 14.1만 |
|---|