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 | ₩5,773 | ₩6,214 | ₩5,719 | ₩6,053 | +4.86% | 16.5만 |
| 2026.10.08 | ₩5,639 | ₩5,920 | ₩5,639 | ₩5,706 | +1.18% | 7.2만 |
| 2026.10.07 | ₩5,666 | ₩5,947 | ₩5,639 | ₩5,679 | +0.24% | 12.6만 |
| 2026.10.06 | ₩5,319 | ₩5,880 | ₩5,319 | ₩5,813 | +9.30% | 14.7만 |
| 2026.10.05 | ₩5,506 | ₩5,506 | ₩5,145 | ₩5,372 | -2.43% | 17.8만 |
| 2026.10.02 | ₩5,145 | ₩5,599 | ₩5,131 | ₩5,506 | +7.01% | 14만 |
| 2026.10.01 | ₩5,212 | ₩5,479 | ₩5,105 | ₩5,158 | -1.03% | 15.4만 |
| 2026.09.30 | ₩4,958 | ₩5,292 | ₩4,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,252 |
| +5.93% |
| 23.5만 |
| 2026.09.29 | ₩4,811 | ₩5,118 | ₩4,597 | ₩5,011 | +4.17% | 22.8만 |
|---|
| 2026.09.28 | ₩4,771 | ₩4,984 | ₩4,704 | ₩4,811 | +0.84% | 10.7만 |
|---|
| 2026.09.25 | ₩4,824 | ₩5,158 | ₩4,757 | ₩4,784 | -0.83% | 19.5만 |
|---|
| 2026.09.24 | ₩4,851 | ₩4,864 | ₩4,690 | ₩4,851 | 0.00% | 6.3만 |
|---|
| 2026.09.23 | ₩5,051 | ₩5,065 | ₩4,530 | ₩4,717 | -6.61% | 27.9만 |
|---|
| 2026.09.22 | ₩4,984 | ₩5,359 | ₩4,984 | ₩5,105 | +2.41% | 34.2만 |
|---|
| 2026.09.21 | ₩4,864 | ₩4,998 | ₩4,757 | ₩4,918 | +1.10% | 13.8만 |
|---|
| 2026.09.18 | ₩4,864 | ₩4,998 | ₩4,757 | ₩4,824 | -0.82% | 29.5만 |
|---|
| 2026.09.17 | ₩4,677 | ₩4,931 | ₩4,677 | ₩4,824 | +3.14% | 15만 |
|---|
| 2026.09.16 | ₩4,437 | ₩4,851 | ₩4,343 | ₩4,664 | +5.12% | 18.6만 |
|---|
| 2026.09.15 | ₩4,290 | ₩4,597 | ₩4,223 | ₩4,490 | +4.67% | 16.4만 |
|---|
| 2026.09.14 | ₩4,677 | ₩4,958 | ₩4,356 | ₩4,370 | -6.57% | 20.1만 |
|---|
| 2026.09.11 | ₩4,931 | ₩4,971 | ₩4,677 | ₩4,731 | -4.07% | 27.7만 |
|---|
| 2026.09.10 | ₩4,918 | ₩5,172 | ₩4,811 | ₩4,958 | +0.82% | 14.3만 |
|---|
| 2026.09.09 | ₩5,158 | ₩5,332 | ₩4,958 | ₩4,958 | -3.89% | 18.9만 |
|---|
| 2026.09.08 | ₩5,385 | ₩5,385 | ₩5,011 | ₩5,158 | -4.22% | 23.9만 |
|---|
| 2026.09.04 | ₩4,931 | ₩5,412 | ₩4,690 | ₩5,385 | +9.21% | 32.2만 |
|---|
| 2026.09.03 | ₩4,971 | ₩5,238 | ₩4,757 | ₩4,891 | -1.61% | 32.7만 |
|---|
| 2026.09.02 | ₩5,425 | ₩5,599 | ₩4,904 | ₩4,958 | -8.62% | 38.7만 |
|---|
| 2026.09.01 | ₩5,572 | ₩5,840 | ₩5,345 | ₩5,479 | -1.68% | 35.5만 |
|---|
| 2026.08.31 | ₩5,800 | ₩5,880 | ₩5,439 | ₩5,532 | -4.61% | 13.8만 |
|---|
| 2026.08.28 | ₩5,746 | ₩5,947 | ₩5,639 | ₩5,759 | +0.23% | 12.6만 |
|---|
| 2026.08.27 | ₩5,653 | ₩5,947 | ₩5,452 | ₩5,906 | +4.49% | 18.1만 |
|---|
| 2026.08.26 | ₩5,559 | ₩5,759 | ₩5,385 | ₩5,586 | +0.48% | 10.3만 |
|---|
| 2026.08.25 | ₩5,613 | ₩6,000 | ₩5,479 | ₩5,613 | 0.00% | 28.9만 |
|---|
| 2026.08.24 | ₩5,759 | ₩6,080 | ₩5,546 | ₩5,546 | -3.71% | 13.1만 |
|---|
| 2026.08.21 | ₩5,746 | ₩5,933 | ₩5,666 | ₩5,746 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩5,693 | ₩5,933 | ₩5,466 | ₩5,626 | -1.17% | 13.3만 |
|---|
| 2026.08.19 | ₩5,613 | ₩5,880 | ₩5,412 | ₩5,759 | +2.62% | 13.8만 |
|---|
| 2026.08.18 | ₩5,172 | ₩5,880 | ₩5,078 | ₩5,639 | +9.04% | 20.8만 |
|---|
| 2026.08.17 | ₩5,412 | ₩5,439 | ₩5,105 | ₩5,212 | -3.70% | 11.5만 |
|---|
| 2026.08.14 | ₩5,519 | ₩5,653 | ₩5,212 | ₩5,412 | -1.94% | 13.7만 |
|---|
| 2026.08.13 | ₩5,265 | ₩5,679 | ₩5,265 | ₩5,412 | +2.79% | 16.4만 |
|---|
| 2026.08.12 | ₩4,878 | ₩5,452 | ₩4,690 | ₩5,252 | +7.67% | 23.5만 |
|---|
| 2026.08.11 | ₩5,332 | ₩5,559 | ₩4,650 | ₩4,757 | -10.78% | 40.3만 |
|---|
| 2026.08.10 | ₩4,784 | ₩5,399 | ₩4,784 | ₩5,252 | +9.78% | 21.2만 |
|---|
| 2026.08.07 | ₩5,185 | ₩5,372 | ₩4,704 | ₩4,811 | -7.22% | 39.3만 |
|---|
| 2026.08.06 | ₩5,292 | ₩5,412 | ₩4,811 | ₩5,319 | +0.51% | 51.2만 |
|---|
| 2026.08.05 | ₩5,131 | ₩5,479 | ₩4,984 | ₩5,198 | +1.30% | 32.5만 |
|---|
| 2026.08.04 | ₩5,813 | ₩6,067 | ₩4,169 | ₩4,998 | -14.02% | 80.2만 |
|---|
| 2026.08.03 | ₩6,174 | ₩6,294 | ₩5,693 | ₩5,746 | -6.93% | 28.8만 |
|---|
| 2026.07.31 | ₩5,599 | ₩6,281 | ₩5,532 | ₩5,987 | +6.92% | 76.4만 |
|---|
| 2026.07.30 | ₩5,412 | ₩5,693 | ₩5,385 | ₩5,572 | +2.96% | 56.3만 |
|---|
| 2026.07.29 | ₩6,013 | ₩6,200 | ₩5,292 | ₩5,372 | -10.67% | 66.9만 |
|---|
| 2026.07.28 | ₩5,853 | ₩6,254 | ₩5,613 | ₩5,920 | +1.14% | 36.6만 |
|---|
| 2026.07.27 | ₩6,428 | ₩6,882 | ₩5,933 | ₩5,947 | -7.48% | 29.7만 |
|---|
| 2026.07.24 | ₩6,668 | ₩6,682 | ₩6,147 | ₩6,468 | -3.01% | 19.1만 |
|---|
| 2026.07.23 | ₩6,641 | ₩6,641 | ₩6,214 | ₩6,508 | -2.01% | 33.5만 |
|---|
| 2026.07.22 | ₩7,163 | ₩7,216 | ₩6,588 | ₩6,668 | -6.90% | 57.9만 |
|---|
| 2026.07.21 | ₩7,163 | ₩7,577 | ₩6,949 | ₩7,229 | +0.93% | 29.1만 |
|---|
| 2026.07.20 | ₩7,684 | ₩7,871 | ₩6,949 | ₩6,962 | -9.39% | 27.6만 |
|---|
| 2026.07.17 | ₩7,056 | ₩7,978 | ₩6,962 | ₩7,737 | +9.66% | 30.7만 |
|---|
| 2026.07.16 | ₩7,858 | ₩7,858 | ₩6,869 | ₩7,203 | -8.33% | 36.5만 |
|---|
| 2026.07.15 | ₩8,098 | ₩8,392 | ₩6,762 | ₩7,858 | -2.97% | 76만 |
|---|
| 2026.07.14 | ₩7,497 | ₩8,192 | ₩7,203 | ₩7,711 | +2.85% | 30.2만 |
|---|
| 2026.07.13 | ₩8,045 | ₩8,339 | ₩7,270 | ₩7,537 | -6.31% | 36.4만 |
|---|
| 2026.07.10 | ₩8,258 | ₩8,940 | ₩8,031 | ₩8,365 | +1.29% | 23.6만 |
|---|
| 2026.07.09 | ₩9,100 | ₩9,354 | ₩8,258 | ₩8,392 | -7.78% | 34만 |
|---|
| 2026.07.08 | ₩8,218 | ₩9,287 | ₩8,004 | ₩9,261 | +12.68% | 43만 |
|---|
| 2026.07.07 | ₩9,621 | ₩9,675 | ₩7,844 | ₩8,151 | -15.28% | 49.1만 |
|---|
| 2026.07.06 | ₩9,889 | ₩10,290 | ₩8,739 | ₩9,809 | -0.81% | 33.9만 |
|---|
| 2026.07.02 | ₩10,624 | ₩10,677 | ₩9,354 | ₩9,635 | -9.31% | 61.4만 |
|---|
| 2026.07.01 | ₩9,915 | ₩11,198 | ₩9,354 | ₩10,249 | +3.37% | 185.8만 |
|---|
| 2026.06.30 | ₩11,011 | ₩11,011 | ₩9,755 | ₩9,915 | -9.95% | 35.6만 |
|---|
| 2026.06.29 | ₩9,648 | ₩11,025 | ₩9,354 | ₩10,744 | +11.36% | 78.2만 |
|---|
| 2026.06.26 | ₩8,913 | ₩9,608 | ₩8,913 | ₩9,608 | +7.80% | 21.4만 |
|---|
| 2026.06.25 | ₩9,274 | ₩9,341 | ₩8,753 | ₩8,886 | -4.18% | 21만 |
|---|
| 2026.06.24 | ₩9,755 | ₩9,969 | ₩8,820 | ₩9,180 | -5.89% | 29만 |
|---|
| 2026.06.23 | ₩9,581 | ₩9,956 | ₩9,194 | ₩9,755 | +1.81% | 47.2만 |
|---|
| 2026.06.22 | ₩10,129 | ₩10,370 | ₩9,488 | ₩9,996 | -1.32% | 51.1만 |
|---|
| 2026.06.18 | ₩9,474 | ₩10,396 | ₩9,154 | ₩10,169 | +7.33% | 100.8만 |
|---|
| 2026.06.17 | ₩9,221 | ₩9,889 | ₩8,900 | ₩9,301 | +0.87% | 50.8만 |
|---|
| 2026.06.16 | ₩9,167 | ₩9,341 | ₩8,392 | ₩9,194 | +0.29% | 77.5만 |
|---|
| 2026.06.15 | ₩8,419 | ₩9,087 | ₩8,419 | ₩8,980 | +6.67% | 34.9만 |
|---|
| 2026.06.12 | ₩9,501 | ₩9,501 | ₩7,858 | ₩8,272 | -12.94% | 87.2만 |
|---|
| 2026.06.11 | ₩9,167 | ₩10,036 | ₩9,100 | ₩9,688 | +5.69% | 44.2만 |
|---|
| 2026.06.10 | ₩9,154 | ₩9,568 | ₩9,087 | ₩9,207 | +0.58% | 19만 |
|---|
| 2026.06.09 | ₩9,087 | ₩9,889 | ₩9,033 | ₩9,180 | +1.03% | 25.5만 |
|---|
| 2026.06.08 | ₩9,675 | ₩9,835 | ₩8,085 | ₩8,886 | -8.15% | 41.9만 |
|---|
| 2026.06.05 | ₩9,127 | ₩9,996 | ₩8,940 | ₩9,354 | +2.49% | 15만 |
|---|
| 2026.06.04 | ₩8,967 | ₩9,715 | ₩8,566 | ₩9,354 | +4.32% | 18.3만 |
|---|
| 2026.06.03 | ₩9,394 | ₩9,688 | ₩8,552 | ₩8,967 | -4.55% | 24.4만 |
|---|
| 2026.06.02 | ₩9,568 | ₩10,022 | ₩9,087 | ₩9,408 | -1.68% | 30.4만 |
|---|
| 2026.06.01 | ₩8,619 | ₩9,849 | ₩7,751 | ₩9,635 | +11.78% | 81.7만 |
|---|
| 2026.05.29 | ₩7,924 | ₩8,472 | ₩7,898 | ₩8,352 | +5.40% | 4만 |
|---|
| 2026.05.28 | ₩8,045 | ₩8,673 | ₩7,844 | ₩8,004 | -0.50% | 8.6만 |
|---|
| 2026.05.27 | ₩7,457 | ₩8,686 | ₩7,350 | ₩8,579 | +15.05% | 23.7만 |
|---|
| 2026.05.26 | ₩7,858 | ₩8,085 | ₩7,323 | ₩7,550 | -3.91% | 15.3만 |
|---|
| 2026.05.22 | ₩7,924 | ₩8,085 | ₩7,082 | ₩7,858 | -0.84% | 14.1만 |
|---|
| 2026.05.21 | ₩7,323 | ₩8,165 | ₩7,310 | ₩7,898 | +7.85% | 16.6만 |
|---|
| 2026.05.20 | ₩6,882 | ₩7,684 | ₩6,882 | ₩7,483 | +8.74% | 10.3만 |
|---|
| 2026.05.19 | ₩6,147 | ₩7,336 | ₩5,439 | ₩7,042 | +14.57% | 7.5만 |
|---|
| 2026.05.18 | ₩6,869 | ₩7,042 | ₩6,214 | ₩6,281 | -8.56% | 6.7만 |
|---|
| 2026.05.15 | ₩7,270 | ₩7,644 | ₩6,441 | ₩6,895 | -5.15% | 15만 |
|---|
| 2026.05.14 | ₩6,628 | ₩7,123 | ₩6,347 | ₩6,735 | +1.61% | 9만 |
|---|
| 2026.05.13 | ₩6,802 | ₩6,895 | ₩6,481 | ₩6,682 | -1.77% | 4.1만 |
|---|
| 2026.05.12 | ₩6,655 | ₩6,949 | ₩6,307 | ₩6,775 | +1.81% | 4.1만 |
|---|
| 2026.05.11 | ₩6,976 | ₩7,310 | ₩6,601 | ₩6,882 | -1.34% | 9.6만 |
|---|
| 2026.05.08 | ₩6,601 | ₩7,417 | ₩6,347 | ₩6,895 | +4.45% | 12.4만 |
|---|
| 2026.05.07 | ₩5,773 | ₩6,682 | ₩5,305 | ₩6,588 | +14.12% | 16.3만 |
|---|
| 2026.05.06 | ₩6,080 | ₩6,080 | ₩5,292 | ₩5,880 | -3.30% | 10만 |
|---|
| 2026.05.05 | ₩4,450 | ₩6,053 | ₩4,410 | ₩6,000 | +34.83% | 21.4만 |
|---|
| 2026.05.04 | ₩4,410 | ₩4,597 | ₩4,396 | ₩4,396 | -0.30% | 7천 |
|---|
| 2026.05.01 | ₩4,570 | ₩4,597 | ₩4,463 | ₩4,503 | -1.46% | 7.6천 |
|---|
| 2026.04.30 | ₩4,624 | ₩4,784 | ₩4,597 | ₩4,677 | +1.16% | 1.5만 |
|---|
| 2026.04.29 | ₩4,931 | ₩4,984 | ₩4,503 | ₩4,677 | -5.15% | 1.3만 |
|---|
| 2026.04.28 | ₩4,931 | ₩4,931 | ₩4,557 | ₩4,811 | -2.44% | 2.3만 |
|---|
| 2026.04.27 | ₩4,944 | ₩5,212 | ₩4,944 | ₩5,078 | +2.70% | 1.7만 |
|---|
| 2026.04.24 | ₩5,238 | ₩5,412 | ₩4,864 | ₩4,958 | -5.36% | 5.2만 |
|---|
| 2026.04.23 | ₩5,118 | ₩5,532 | ₩4,984 | ₩5,319 | +3.92% | 12만 |
|---|
| 2026.04.22 | ₩4,744 | ₩5,212 | ₩4,677 | ₩5,118 | +7.89% | 3.9만 |
|---|
| 2026.04.21 | ₩4,477 | ₩4,650 | ₩4,343 | ₩4,650 | +3.88% | 1.2만 |
|---|
| 2026.04.20 | ₩4,824 | ₩4,824 | ₩4,463 | ₩4,597 | -4.71% | 7.8천 |
|---|
| 2026.04.17 | ₩4,383 | ₩4,878 | ₩4,316 | ₩4,824 | +10.06% | 3만 |
|---|
| 2026.04.16 | ₩4,196 | ₩4,303 | ₩4,143 | ₩4,303 | +2.55% | 2.2만 |
|---|
| 2026.04.15 | ₩3,942 | ₩4,223 | ₩3,942 | ₩4,156 | +5.42% | 5.1만 |
|---|
| 2026.04.14 | ₩3,849 | ₩4,143 | ₩3,849 | ₩3,889 | +1.04% | 7.6천 |
|---|
| 2026.04.13 | ₩3,955 | ₩4,116 | ₩3,915 | ₩3,915 | -1.01% | 3.1만 |
|---|
| 2026.04.10 | ₩3,875 | ₩4,076 | ₩3,621 | ₩4,076 | +5.17% | 13만 |
|---|
| 2026.04.09 | ₩4,102 | ₩4,129 | ₩3,808 | ₩3,875 | -5.54% | 1.3만 |
|---|
| 2026.04.08 | ₩4,089 | ₩4,089 | ₩3,742 | ₩3,808 | -6.86% | 3.1만 |
|---|
| 2026.04.07 | ₩3,768 | ₩4,076 | ₩3,341 | ₩3,808 | +1.06% | 1.7만 |
|---|
| 2026.04.06 | ₩4,076 | ₩4,169 | ₩3,849 | ₩3,849 | -5.57% | 4.4만 |
|---|
| 2026.04.02 | ₩4,076 | ₩4,303 | ₩3,929 | ₩4,076 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩4,076 | ₩4,316 | ₩4,036 | ₩4,102 | +0.66% | 7.6만 |
|---|
| 2026.03.31 | ₩4,330 | ₩4,330 | ₩4,009 | ₩4,102 | -5.25% | 2.6만 |
|---|
| 2026.03.30 | ₩4,062 | ₩4,303 | ₩4,009 | ₩4,183 | +2.96% | 4.1만 |
|---|
| 2026.03.27 | ₩3,996 | ₩4,330 | ₩3,835 | ₩4,129 | +3.34% | 6.2만 |
|---|
| 2026.03.26 | ₩3,955 | ₩4,036 | ₩3,808 | ₩3,969 | +0.34% | 7.6만 |
|---|
| 2026.03.25 | ₩3,715 | ₩4,169 | ₩3,635 | ₩3,996 | +7.55% | 20.3만 |
|---|
| 2026.03.24 | ₩3,541 | ₩3,742 | ₩3,474 | ₩3,608 | +1.89% | 2.9만 |
|---|
| 2026.03.23 | ₩3,742 | ₩3,822 | ₩3,541 | ₩3,555 | -5.00% | 1.3만 |
|---|
| 2026.03.20 | ₩3,969 | ₩3,969 | ₩3,661 | ₩3,661 | -7.74% | 3.1만 |
|---|
| 2026.03.19 | ₩3,875 | ₩4,076 | ₩3,728 | ₩3,889 | +0.34% | 1.6만 |
|---|
| 2026.03.18 | ₩3,942 | ₩3,942 | ₩3,742 | ₩3,768 | -4.41% | 4.7천 |
|---|
| 2026.03.17 | ₩4,089 | ₩4,143 | ₩3,782 | ₩4,022 | -1.63% | 5만 |
|---|
| 2026.03.16 | ₩4,143 | ₩4,209 | ₩4,022 | ₩4,102 | -0.97% | 1.1만 |
|---|
| 2026.03.13 | ₩4,223 | ₩4,383 | ₩3,955 | ₩4,156 | -1.58% | 1.2만 |
|---|
| 2026.03.12 | ₩4,276 | ₩4,343 | ₩3,474 | ₩4,330 | +1.25% | 4.3만 |
|---|
| 2026.03.11 | ₩3,675 | ₩4,223 | ₩3,555 | ₩4,143 | +12.73% | 4.2만 |
|---|
| 2026.03.10 | ₩3,314 | ₩3,608 | ₩3,314 | ₩3,434 | +3.63% | 3.1만 |
|---|
| 2026.03.09 | ₩3,194 | ₩3,568 | ₩3,154 | ₩3,354 | +5.02% | 5.1만 |
|---|
| 2026.03.06 | ₩3,394 | ₩3,568 | ₩3,234 | ₩3,261 | -3.94% | 4.7만 |
|---|
| 2026.03.05 | ₩3,808 | ₩3,808 | ₩3,541 | ₩3,568 | -6.32% | 2만 |
|---|
| 2026.03.04 | ₩3,728 | ₩3,902 | ₩3,715 | ₩3,755 | +0.72% | 9.5천 |
|---|
| 2026.03.03 | ₩3,808 | ₩3,942 | ₩3,755 | ₩3,808 | 0.00% | 3.5만 |
|---|
| 2026.03.02 | ₩3,661 | ₩3,942 | ₩3,661 | ₩3,915 | +6.93% | 1.8만 |
|---|
| 2026.02.27 | ₩3,955 | ₩3,969 | ₩3,688 | ₩3,862 | -2.36% | 3.6만 |
|---|
| 2026.02.26 | ₩4,129 | ₩4,129 | ₩3,808 | ₩3,889 | -5.83% | 3.5만 |
|---|
| 2026.02.25 | ₩3,996 | ₩4,396 | ₩3,996 | ₩4,062 | +1.67% | 3.2만 |
|---|
| 2026.02.24 | ₩3,875 | ₩4,062 | ₩3,768 | ₩3,969 | +2.41% | 3.2만 |
|---|
| 2026.02.23 | ₩3,982 | ₩4,076 | ₩3,768 | ₩3,875 | -2.68% | 3.3만 |
|---|
| 2026.02.20 | ₩4,209 | ₩4,303 | ₩4,062 | ₩4,062 | -3.49% | 2만 |
|---|
| 2026.02.19 | ₩4,076 | ₩4,370 | ₩4,009 | ₩4,209 | +3.28% | 1.6만 |
|---|
| 2026.02.18 | ₩4,143 | ₩4,437 | ₩4,009 | ₩4,089 | -1.29% | 4.3만 |
|---|
| 2026.02.17 | ₩4,116 | ₩4,383 | ₩4,036 | ₩4,036 | -1.95% | 1.4만 |
|---|
| 2026.02.13 | ₩4,102 | ₩4,276 | ₩4,076 | ₩4,076 | -0.65% | 2.5만 |
|---|
| 2026.02.12 | ₩3,955 | ₩4,330 | ₩3,955 | ₩4,169 | +5.41% | 8.3만 |
|---|
| 2026.02.11 | ₩3,715 | ₩4,129 | ₩3,274 | ₩4,089 | +10.07% | 13.4만 |
|---|
| 2026.02.10 | ₩3,982 | ₩4,116 | ₩3,514 | ₩3,595 | -9.73% | 11.7만 |
|---|
| 2026.02.09 | ₩4,036 | ₩4,076 | ₩3,688 | ₩3,982 | -1.32% | 11.2만 |
|---|
| 2026.02.06 | ₩4,076 | ₩4,116 | ₩3,795 | ₩3,942 | -3.28% | 7.9만 |
|---|
| 2026.02.05 | ₩4,263 | ₩4,370 | ₩3,929 | ₩4,036 | -5.33% | 6.9만 |
|---|
| 2026.02.04 | ₩4,356 | ₩4,423 | ₩4,009 | ₩4,303 | -1.23% | 2.6만 |
|---|
| 2026.02.03 | ₩4,837 | ₩4,891 | ₩4,156 | ₩4,517 | -6.63% | 4.1만 |
|---|
| 2026.02.02 | ₩4,944 | ₩5,131 | ₩4,543 | ₩4,757 | -3.78% | 6.9만 |
|---|
| 2026.01.30 | ₩5,265 | ₩5,278 | ₩4,811 | ₩4,971 | -5.58% | 17.5만 |
|---|
| 2026.01.29 | ₩4,918 | ₩5,359 | ₩4,891 | ₩5,225 | +6.25% | 23.2만 |
|---|
| 2026.01.28 | ₩4,570 | ₩5,051 | ₩4,570 | ₩4,958 | +8.48% | 18.5만 |
|---|
| 2026.01.27 | ₩4,249 | ₩4,650 | ₩4,236 | ₩4,570 | +7.55% | 12.2만 |
|---|
| 2026.01.26 | ₩4,410 | ₩4,717 | ₩4,062 | ₩4,557 | +3.33% | 17.6만 |
|---|
| 2026.01.23 | ₩4,410 | ₩4,677 | ₩4,396 | ₩4,450 | +0.91% | 6.1만 |
|---|
| 2026.01.22 | ₩4,290 | ₩4,690 | ₩4,290 | ₩4,477 | +4.36% | 2.9만 |
|---|
| 2026.01.21 | ₩4,049 | ₩4,584 | ₩3,822 | ₩4,223 | +4.29% | 13.3만 |
|---|
| 2026.01.20 | ₩4,343 | ₩4,450 | ₩3,875 | ₩4,062 | -6.46% | 10.9만 |
|---|
| 2026.01.16 | ₩4,557 | ₩4,864 | ₩4,437 | ₩4,437 | -2.64% | 14만 |
|---|
| 2026.01.15 | ₩4,824 | ₩4,864 | ₩4,450 | ₩4,557 | -5.54% | 6.2만 |
|---|
| 2026.01.14 | ₩4,423 | ₩4,891 | ₩4,356 | ₩4,784 | +8.16% | 6만 |
|---|
| 2026.01.13 | ₩4,597 | ₩4,744 | ₩4,383 | ₩4,463 | -2.91% | 7.4만 |
|---|
| 2026.01.12 | ₩4,824 | ₩4,864 | ₩4,543 | ₩4,543 | -5.82% | 6.7만 |
|---|
| 2026.01.09 | ₩4,984 | ₩5,078 | ₩4,824 | ₩4,878 | -2.14% | 7.6만 |
|---|
| 2026.01.08 | ₩5,265 | ₩5,278 | ₩4,918 | ₩5,011 | -4.82% | 7.3만 |
|---|
| 2026.01.07 | ₩5,011 | ₩5,385 | ₩4,851 | ₩5,265 | +5.07% | 17.6만 |
|---|
| 2026.01.06 | ₩5,038 | ₩5,065 | ₩4,677 | ₩4,757 | -5.57% | 9.5만 |
|---|
| 2026.01.05 | ₩5,265 | ₩5,292 | ₩4,971 | ₩5,051 | -4.06% | 7.7만 |
|---|
| 2026.01.02 | ₩5,212 | ₩5,292 | ₩4,971 | ₩5,131 | -1.54% | 7.9만 |
|---|
| 2025.12.31 | ₩5,198 | ₩5,372 | ₩5,118 | ₩5,252 | +1.03% | 4.7만 |
|---|
| 2025.12.30 | ₩5,212 | ₩5,452 | ₩5,078 | ₩5,212 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩5,479 | ₩5,479 | ₩5,145 | ₩5,238 | -4.39% | 5.1만 |
|---|
| 2025.12.26 | ₩5,385 | ₩5,532 | ₩5,319 | ₩5,439 | +0.99% | 3.8만 |
|---|
| 2025.12.24 | ₩5,439 | ₩5,492 | ₩5,278 | ₩5,412 | -0.49% | 3만 |
|---|
| 2025.12.23 | ₩5,399 | ₩5,759 | ₩5,399 | ₩5,466 | +1.24% | 11.1만 |
|---|
| 2025.12.22 | ₩5,719 | ₩5,773 | ₩5,439 | ₩5,572 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩5,225 | ₩5,800 | ₩5,225 | ₩5,773 | +10.49% | 11.3만 |
|---|
| 2025.12.18 | ₩4,677 | ₩5,332 | ₩4,677 | ₩5,238 | +12.00% | 15.1만 |
|---|
| 2025.12.17 | ₩5,385 | ₩5,532 | ₩5,011 | ₩5,292 | -1.74% | 14.4만 |
|---|
| 2025.12.16 | ₩5,439 | ₩5,759 | ₩5,212 | ₩5,479 | +0.74% | 10.9만 |
|---|
| 2025.12.15 | ₩5,532 | ₩5,546 | ₩5,278 | ₩5,332 | -3.62% | 4.5만 |
|---|
| 2025.12.12 | ₩5,506 | ₩5,572 | ₩5,359 | ₩5,412 | -1.70% | 5.2만 |
|---|
| 2025.12.11 | ₩5,693 | ₩5,746 | ₩5,412 | ₩5,613 | -1.41% | 12.6만 |
|---|
| 2025.12.10 | ₩5,759 | ₩5,880 | ₩5,546 | ₩5,639 | -2.09% | 8.6만 |
|---|
| 2025.12.09 | ₩5,746 | ₩5,866 | ₩5,572 | ₩5,626 | -2.09% | 9.7만 |
|---|
| 2025.12.08 | ₩5,466 | ₩5,947 | ₩5,359 | ₩5,800 | +6.11% | 9.8만 |
|---|
| 2025.12.05 | ₩5,920 | ₩5,920 | ₩5,399 | ₩5,412 | -8.58% | 6.3만 |
|---|
| 2025.12.04 | ₩5,586 | ₩5,746 | ₩5,425 | ₩5,679 | +1.67% | 6.9만 |
|---|
| 2025.12.03 | ₩5,412 | ₩5,653 | ₩5,252 | ₩5,613 | +3.70% | 7.8만 |
|---|
| 2025.12.02 | ₩5,425 | ₩5,506 | ₩5,278 | ₩5,425 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩5,639 | ₩5,746 | ₩5,479 | ₩5,479 | -2.84% | 2.8만 |
|---|
| 2025.11.28 | ₩5,586 | ₩6,414 | ₩5,292 | ₩5,706 | +2.15% | 13.1만 |
|---|
| 2025.11.26 | ₩5,466 | ₩5,693 | ₩5,038 | ₩5,626 | +2.93% | 11.2만 |
|---|
| 2025.11.25 | ₩6,321 | ₩6,361 | ₩4,717 | ₩5,466 | -13.53% | 41.2만 |
|---|
| 2025.11.24 | ₩5,813 | ₩6,147 | ₩5,706 | ₩5,973 | +2.76% | 10.1만 |
|---|
| 2025.11.21 | ₩5,960 | ₩6,013 | ₩5,532 | ₩5,759 | -3.36% | 6.8만 |
|---|
| 2025.11.20 | ₩5,746 | ₩5,947 | ₩5,746 | ₩5,800 | +0.93% | 2.4만 |
|---|
| 2025.11.19 | ₩5,773 | ₩5,933 | ₩5,559 | ₩5,786 | +0.23% | 7만 |
|---|
| 2025.11.18 | ₩5,586 | ₩6,000 | ₩5,506 | ₩5,800 | +3.83% | 7.3만 |
|---|
| 2025.11.17 | ₩5,653 | ₩5,933 | ₩5,559 | ₩5,626 | -0.47% | 4.3만 |
|---|
| 2025.11.14 | ₩5,679 | ₩5,719 | ₩5,425 | ₩5,599 | -1.41% | 3.5만 |
|---|
| 2025.11.13 | ₩6,321 | ₩6,641 | ₩5,613 | ₩5,746 | -9.09% | 9.3만 |
|---|
| 2025.11.12 | ₩5,920 | ₩6,521 | ₩5,773 | ₩6,347 | +7.22% | 11.8만 |
|---|
| 2025.11.11 | ₩5,746 | ₩5,973 | ₩5,613 | ₩5,893 | +2.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,880 | ₩5,933 | ₩5,639 | ₩5,773 | -1.82% | 5만 |
|---|
| 2025.11.07 | ₩5,733 | ₩5,866 | ₩5,492 | ₩5,679 | -0.93% | 5.1만 |
|---|
| 2025.11.06 | ₩5,359 | ₩5,947 | ₩5,131 | ₩5,733 | +6.98% | 13.4만 |
|---|
| 2025.11.05 | ₩5,639 | ₩5,639 | ₩5,252 | ₩5,452 | -3.32% | 5만 |
|---|
| 2025.11.04 | ₩5,893 | ₩5,893 | ₩5,466 | ₩5,479 | -7.03% | 6.6만 |
|---|
| 2025.11.03 | ₩5,706 | ₩6,027 | ₩5,666 | ₩5,920 | +3.75% | 8.9만 |
|---|
| 2025.10.31 | ₩5,773 | ₩5,853 | ₩5,412 | ₩5,733 | -0.69% | 7.2만 |
|---|
| 2025.10.30 | ₩5,813 | ₩6,027 | ₩5,626 | ₩5,773 | -0.69% | 10.5만 |
|---|
| 2025.10.29 | ₩5,719 | ₩6,080 | ₩5,506 | ₩5,813 | +1.64% | 10.5만 |
|---|
| 2025.10.28 | ₩5,546 | ₩5,813 | ₩5,412 | ₩5,719 | +3.13% | 6.9만 |
|---|
| 2025.10.27 | ₩5,786 | ₩5,906 | ₩5,425 | ₩5,546 | -4.16% | 5.6만 |
|---|
| 2025.10.24 | ₩5,786 | ₩5,893 | ₩5,626 | ₩5,786 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩5,719 | ₩5,880 | ₩5,586 | ₩5,786 | +1.17% | 5.2만 |
|---|
| 2025.10.22 | ₩6,040 | ₩6,040 | ₩5,599 | ₩5,719 | -5.31% | 9.2만 |
|---|
| 2025.10.21 | ₩5,679 | ₩6,094 | ₩5,546 | ₩6,053 | +6.59% | 13.6만 |
|---|
| 2025.10.20 | ₩6,013 | ₩6,053 | ₩5,679 | ₩5,786 | -3.78% | 8.6만 |
|---|
| 2025.10.17 | ₩5,987 | ₩6,094 | ₩5,492 | ₩6,013 | +0.45% | 10.8만 |
|---|
| 2025.10.16 | ₩5,773 | ₩6,254 | ₩5,225 | ₩5,826 | +0.93% | 30.7만 |
|---|
| 2025.10.15 | ₩5,853 | ₩6,134 | ₩5,479 | ₩5,653 | -3.42% | 10.3만 |
|---|
| 2025.10.14 | ₩5,679 | ₩5,947 | ₩5,399 | ₩5,947 | +4.71% | 28.8만 |
|---|
| 2025.10.13 | ₩6,374 | ₩6,641 | ₩5,719 | ₩5,800 | -9.01% | 28.6만 |
|---|
| 2025.10.10 | ₩6,388 | ₩6,548 | ₩6,013 | ₩6,374 | -0.21% | 14.1만 |
|---|