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 | ₩5,772 | ₩6,212 | ₩5,718 | ₩6,052 | +4.86% | 16.5만 |
| 2026.10.08 | ₩5,638 | ₩5,919 | ₩5,638 | ₩5,705 | +1.18% | 7.2만 |
| 2026.10.07 | ₩5,665 | ₩5,945 | ₩5,638 | ₩5,678 | +0.24% | 12.6만 |
| 2026.10.06 | ₩5,317 | ₩5,878 | ₩5,317 | ₩5,812 | +9.30% | 14.7만 |
| 2026.10.05 | ₩5,504 | ₩5,504 | ₩5,144 | ₩5,371 | -2.43% | 17.8만 |
| 2026.10.02 | ₩5,144 | ₩5,598 | ₩5,130 | ₩5,504 | +7.01% | 14만 |
| 2026.10.01 | ₩5,210 | ₩5,478 | ₩5,104 | ₩5,157 | -1.03% | 15.4만 |
| 2026.09.30 | ₩4,957 | ₩5,291 | ₩4,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,251 |
| +5.93% |
| 23.5만 |
| 2026.09.29 | ₩4,810 | ₩5,117 | ₩4,596 | ₩5,010 | +4.17% | 22.8만 |
|---|
| 2026.09.28 | ₩4,770 | ₩4,983 | ₩4,703 | ₩4,810 | +0.84% | 10.7만 |
|---|
| 2026.09.25 | ₩4,823 | ₩5,157 | ₩4,756 | ₩4,783 | -0.83% | 19.5만 |
|---|
| 2026.09.24 | ₩4,850 | ₩4,863 | ₩4,689 | ₩4,850 | 0.00% | 6.3만 |
|---|
| 2026.09.23 | ₩5,050 | ₩5,064 | ₩4,529 | ₩4,716 | -6.61% | 27.9만 |
|---|
| 2026.09.22 | ₩4,983 | ₩5,357 | ₩4,983 | ₩5,104 | +2.41% | 34.2만 |
|---|
| 2026.09.21 | ₩4,863 | ₩4,997 | ₩4,756 | ₩4,917 | +1.10% | 13.8만 |
|---|
| 2026.09.18 | ₩4,863 | ₩4,997 | ₩4,756 | ₩4,823 | -0.82% | 29.5만 |
|---|
| 2026.09.17 | ₩4,676 | ₩4,930 | ₩4,676 | ₩4,823 | +3.14% | 15만 |
|---|
| 2026.09.16 | ₩4,436 | ₩4,850 | ₩4,342 | ₩4,663 | +5.12% | 18.6만 |
|---|
| 2026.09.15 | ₩4,289 | ₩4,596 | ₩4,222 | ₩4,489 | +4.67% | 16.4만 |
|---|
| 2026.09.14 | ₩4,676 | ₩4,957 | ₩4,355 | ₩4,369 | -6.57% | 20.1만 |
|---|
| 2026.09.11 | ₩4,930 | ₩4,970 | ₩4,676 | ₩4,730 | -4.07% | 27.7만 |
|---|
| 2026.09.10 | ₩4,917 | ₩5,170 | ₩4,810 | ₩4,957 | +0.82% | 14.3만 |
|---|
| 2026.09.09 | ₩5,157 | ₩5,331 | ₩4,957 | ₩4,957 | -3.89% | 18.9만 |
|---|
| 2026.09.08 | ₩5,384 | ₩5,384 | ₩5,010 | ₩5,157 | -4.22% | 23.9만 |
|---|
| 2026.09.04 | ₩4,930 | ₩5,411 | ₩4,689 | ₩5,384 | +9.21% | 32.2만 |
|---|
| 2026.09.03 | ₩4,970 | ₩5,237 | ₩4,756 | ₩4,890 | -1.61% | 32.7만 |
|---|
| 2026.09.02 | ₩5,424 | ₩5,598 | ₩4,903 | ₩4,957 | -8.62% | 38.7만 |
|---|
| 2026.09.01 | ₩5,571 | ₩5,838 | ₩5,344 | ₩5,478 | -1.68% | 35.5만 |
|---|
| 2026.08.31 | ₩5,798 | ₩5,878 | ₩5,438 | ₩5,531 | -4.61% | 13.8만 |
|---|
| 2026.08.28 | ₩5,745 | ₩5,945 | ₩5,638 | ₩5,758 | +0.23% | 12.6만 |
|---|
| 2026.08.27 | ₩5,651 | ₩5,945 | ₩5,451 | ₩5,905 | +4.49% | 18.1만 |
|---|
| 2026.08.26 | ₩5,558 | ₩5,758 | ₩5,384 | ₩5,585 | +0.48% | 10.3만 |
|---|
| 2026.08.25 | ₩5,611 | ₩5,999 | ₩5,478 | ₩5,611 | 0.00% | 28.9만 |
|---|
| 2026.08.24 | ₩5,758 | ₩6,079 | ₩5,544 | ₩5,544 | -3.71% | 13.1만 |
|---|
| 2026.08.21 | ₩5,745 | ₩5,932 | ₩5,665 | ₩5,745 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩5,691 | ₩5,932 | ₩5,464 | ₩5,625 | -1.17% | 13.3만 |
|---|
| 2026.08.19 | ₩5,611 | ₩5,878 | ₩5,411 | ₩5,758 | +2.62% | 13.8만 |
|---|
| 2026.08.18 | ₩5,170 | ₩5,878 | ₩5,077 | ₩5,638 | +9.04% | 20.8만 |
|---|
| 2026.08.17 | ₩5,411 | ₩5,438 | ₩5,104 | ₩5,210 | -3.70% | 11.5만 |
|---|
| 2026.08.14 | ₩5,518 | ₩5,651 | ₩5,210 | ₩5,411 | -1.94% | 13.7만 |
|---|
| 2026.08.13 | ₩5,264 | ₩5,678 | ₩5,264 | ₩5,411 | +2.79% | 16.4만 |
|---|
| 2026.08.12 | ₩4,876 | ₩5,451 | ₩4,689 | ₩5,251 | +7.67% | 23.5만 |
|---|
| 2026.08.11 | ₩5,331 | ₩5,558 | ₩4,649 | ₩4,756 | -10.78% | 40.3만 |
|---|
| 2026.08.10 | ₩4,783 | ₩5,398 | ₩4,783 | ₩5,251 | +9.78% | 21.2만 |
|---|
| 2026.08.07 | ₩5,184 | ₩5,371 | ₩4,703 | ₩4,810 | -7.22% | 39.3만 |
|---|
| 2026.08.06 | ₩5,291 | ₩5,411 | ₩4,810 | ₩5,317 | +0.51% | 51.2만 |
|---|
| 2026.08.05 | ₩5,130 | ₩5,478 | ₩4,983 | ₩5,197 | +1.30% | 32.5만 |
|---|
| 2026.08.04 | ₩5,812 | ₩6,066 | ₩4,168 | ₩4,997 | -14.02% | 80.2만 |
|---|
| 2026.08.03 | ₩6,172 | ₩6,293 | ₩5,691 | ₩5,745 | -6.93% | 28.8만 |
|---|
| 2026.07.31 | ₩5,598 | ₩6,279 | ₩5,531 | ₩5,985 | +6.92% | 76.4만 |
|---|
| 2026.07.30 | ₩5,411 | ₩5,691 | ₩5,384 | ₩5,571 | +2.96% | 56.3만 |
|---|
| 2026.07.29 | ₩6,012 | ₩6,199 | ₩5,291 | ₩5,371 | -10.67% | 66.9만 |
|---|
| 2026.07.28 | ₩5,852 | ₩6,253 | ₩5,611 | ₩5,919 | +1.14% | 36.6만 |
|---|
| 2026.07.27 | ₩6,426 | ₩6,881 | ₩5,932 | ₩5,945 | -7.48% | 29.7만 |
|---|
| 2026.07.24 | ₩6,667 | ₩6,680 | ₩6,146 | ₩6,466 | -3.01% | 19.1만 |
|---|
| 2026.07.23 | ₩6,640 | ₩6,640 | ₩6,212 | ₩6,506 | -2.01% | 33.5만 |
|---|
| 2026.07.22 | ₩7,161 | ₩7,215 | ₩6,587 | ₩6,667 | -6.90% | 57.9만 |
|---|
| 2026.07.21 | ₩7,161 | ₩7,575 | ₩6,947 | ₩7,228 | +0.93% | 29.1만 |
|---|
| 2026.07.20 | ₩7,682 | ₩7,869 | ₩6,947 | ₩6,961 | -9.39% | 27.6만 |
|---|
| 2026.07.17 | ₩7,054 | ₩7,976 | ₩6,961 | ₩7,736 | +9.66% | 30.7만 |
|---|
| 2026.07.16 | ₩7,856 | ₩7,856 | ₩6,867 | ₩7,201 | -8.33% | 36.5만 |
|---|
| 2026.07.15 | ₩8,096 | ₩8,390 | ₩6,760 | ₩7,856 | -2.97% | 76만 |
|---|
| 2026.07.14 | ₩7,495 | ₩8,190 | ₩7,201 | ₩7,709 | +2.85% | 30.2만 |
|---|
| 2026.07.13 | ₩8,043 | ₩8,337 | ₩7,268 | ₩7,535 | -6.31% | 36.4만 |
|---|
| 2026.07.10 | ₩8,257 | ₩8,938 | ₩8,029 | ₩8,363 | +1.29% | 23.6만 |
|---|
| 2026.07.09 | ₩9,098 | ₩9,352 | ₩8,257 | ₩8,390 | -7.78% | 34만 |
|---|
| 2026.07.08 | ₩8,217 | ₩9,285 | ₩8,003 | ₩9,259 | +12.68% | 43만 |
|---|
| 2026.07.07 | ₩9,619 | ₩9,673 | ₩7,842 | ₩8,150 | -15.28% | 49.1만 |
|---|
| 2026.07.06 | ₩9,887 | ₩10,287 | ₩8,738 | ₩9,806 | -0.81% | 33.9만 |
|---|
| 2026.07.02 | ₩10,621 | ₩10,675 | ₩9,352 | ₩9,633 | -9.31% | 61.4만 |
|---|
| 2026.07.01 | ₩9,913 | ₩11,196 | ₩9,352 | ₩10,247 | +3.37% | 185.8만 |
|---|
| 2026.06.30 | ₩11,009 | ₩11,009 | ₩9,753 | ₩9,913 | -9.95% | 35.6만 |
|---|
| 2026.06.29 | ₩9,646 | ₩11,022 | ₩9,352 | ₩10,742 | +11.36% | 78.2만 |
|---|
| 2026.06.26 | ₩8,911 | ₩9,606 | ₩8,911 | ₩9,606 | +7.80% | 21.4만 |
|---|
| 2026.06.25 | ₩9,272 | ₩9,339 | ₩8,751 | ₩8,885 | -4.18% | 21만 |
|---|
| 2026.06.24 | ₩9,753 | ₩9,967 | ₩8,818 | ₩9,178 | -5.89% | 29만 |
|---|
| 2026.06.23 | ₩9,579 | ₩9,953 | ₩9,192 | ₩9,753 | +1.81% | 47.2만 |
|---|
| 2026.06.22 | ₩10,127 | ₩10,368 | ₩9,486 | ₩9,993 | -1.32% | 51.1만 |
|---|
| 2026.06.18 | ₩9,472 | ₩10,394 | ₩9,152 | ₩10,167 | +7.33% | 100.8만 |
|---|
| 2026.06.17 | ₩9,219 | ₩9,887 | ₩8,898 | ₩9,299 | +0.87% | 50.8만 |
|---|
| 2026.06.16 | ₩9,165 | ₩9,339 | ₩8,390 | ₩9,192 | +0.29% | 77.5만 |
|---|
| 2026.06.15 | ₩8,417 | ₩9,085 | ₩8,417 | ₩8,978 | +6.67% | 34.9만 |
|---|
| 2026.06.12 | ₩9,499 | ₩9,499 | ₩7,856 | ₩8,270 | -12.94% | 87.2만 |
|---|
| 2026.06.11 | ₩9,165 | ₩10,034 | ₩9,098 | ₩9,686 | +5.69% | 44.2만 |
|---|
| 2026.06.10 | ₩9,152 | ₩9,566 | ₩9,085 | ₩9,205 | +0.58% | 19만 |
|---|
| 2026.06.09 | ₩9,085 | ₩9,887 | ₩9,031 | ₩9,178 | +1.03% | 25.5만 |
|---|
| 2026.06.08 | ₩9,673 | ₩9,833 | ₩8,083 | ₩8,885 | -8.15% | 41.9만 |
|---|
| 2026.06.05 | ₩9,125 | ₩9,993 | ₩8,938 | ₩9,352 | +2.49% | 15만 |
|---|
| 2026.06.04 | ₩8,965 | ₩9,713 | ₩8,564 | ₩9,352 | +4.32% | 18.3만 |
|---|
| 2026.06.03 | ₩9,392 | ₩9,686 | ₩8,551 | ₩8,965 | -4.55% | 24.4만 |
|---|
| 2026.06.02 | ₩9,566 | ₩10,020 | ₩9,085 | ₩9,406 | -1.68% | 30.4만 |
|---|
| 2026.06.01 | ₩8,617 | ₩9,846 | ₩7,749 | ₩9,633 | +11.78% | 81.7만 |
|---|
| 2026.05.29 | ₩7,923 | ₩8,470 | ₩7,896 | ₩8,350 | +5.40% | 4만 |
|---|
| 2026.05.28 | ₩8,043 | ₩8,671 | ₩7,842 | ₩8,003 | -0.50% | 8.6만 |
|---|
| 2026.05.27 | ₩7,455 | ₩8,684 | ₩7,348 | ₩8,577 | +15.05% | 23.7만 |
|---|
| 2026.05.26 | ₩7,856 | ₩8,083 | ₩7,321 | ₩7,549 | -3.91% | 15.3만 |
|---|
| 2026.05.22 | ₩7,923 | ₩8,083 | ₩7,081 | ₩7,856 | -0.84% | 14.1만 |
|---|
| 2026.05.21 | ₩7,321 | ₩8,163 | ₩7,308 | ₩7,896 | +7.85% | 16.6만 |
|---|
| 2026.05.20 | ₩6,881 | ₩7,682 | ₩6,881 | ₩7,482 | +8.74% | 10.3만 |
|---|
| 2026.05.19 | ₩6,146 | ₩7,335 | ₩5,438 | ₩7,041 | +14.57% | 7.5만 |
|---|
| 2026.05.18 | ₩6,867 | ₩7,041 | ₩6,212 | ₩6,279 | -8.56% | 6.7만 |
|---|
| 2026.05.15 | ₩7,268 | ₩7,642 | ₩6,440 | ₩6,894 | -5.15% | 15만 |
|---|
| 2026.05.14 | ₩6,627 | ₩7,121 | ₩6,346 | ₩6,734 | +1.61% | 9만 |
|---|
| 2026.05.13 | ₩6,800 | ₩6,894 | ₩6,480 | ₩6,680 | -1.77% | 4.1만 |
|---|
| 2026.05.12 | ₩6,653 | ₩6,947 | ₩6,306 | ₩6,774 | +1.81% | 4.1만 |
|---|
| 2026.05.11 | ₩6,974 | ₩7,308 | ₩6,600 | ₩6,881 | -1.34% | 9.6만 |
|---|
| 2026.05.08 | ₩6,600 | ₩7,415 | ₩6,346 | ₩6,894 | +4.45% | 12.4만 |
|---|
| 2026.05.07 | ₩5,772 | ₩6,680 | ₩5,304 | ₩6,587 | +14.12% | 16.3만 |
|---|
| 2026.05.06 | ₩6,079 | ₩6,079 | ₩5,291 | ₩5,878 | -3.30% | 10만 |
|---|
| 2026.05.05 | ₩4,449 | ₩6,052 | ₩4,409 | ₩5,999 | +34.83% | 21.4만 |
|---|
| 2026.05.04 | ₩4,409 | ₩4,596 | ₩4,396 | ₩4,396 | -0.30% | 7천 |
|---|
| 2026.05.01 | ₩4,569 | ₩4,596 | ₩4,462 | ₩4,502 | -1.46% | 7.6천 |
|---|
| 2026.04.30 | ₩4,623 | ₩4,783 | ₩4,596 | ₩4,676 | +1.16% | 1.5만 |
|---|
| 2026.04.29 | ₩4,930 | ₩4,983 | ₩4,502 | ₩4,676 | -5.15% | 1.3만 |
|---|
| 2026.04.28 | ₩4,930 | ₩4,930 | ₩4,556 | ₩4,810 | -2.44% | 2.3만 |
|---|
| 2026.04.27 | ₩4,943 | ₩5,210 | ₩4,943 | ₩5,077 | +2.70% | 1.7만 |
|---|
| 2026.04.24 | ₩5,237 | ₩5,411 | ₩4,863 | ₩4,957 | -5.36% | 5.2만 |
|---|
| 2026.04.23 | ₩5,117 | ₩5,531 | ₩4,983 | ₩5,317 | +3.92% | 12만 |
|---|
| 2026.04.22 | ₩4,743 | ₩5,210 | ₩4,676 | ₩5,117 | +7.89% | 3.9만 |
|---|
| 2026.04.21 | ₩4,476 | ₩4,649 | ₩4,342 | ₩4,649 | +3.88% | 1.2만 |
|---|
| 2026.04.20 | ₩4,823 | ₩4,823 | ₩4,462 | ₩4,596 | -4.71% | 7.8천 |
|---|
| 2026.04.17 | ₩4,382 | ₩4,876 | ₩4,315 | ₩4,823 | +10.06% | 3만 |
|---|
| 2026.04.16 | ₩4,195 | ₩4,302 | ₩4,142 | ₩4,302 | +2.55% | 2.2만 |
|---|
| 2026.04.15 | ₩3,941 | ₩4,222 | ₩3,941 | ₩4,155 | +5.42% | 5.1만 |
|---|
| 2026.04.14 | ₩3,848 | ₩4,142 | ₩3,848 | ₩3,888 | +1.04% | 7.6천 |
|---|
| 2026.04.13 | ₩3,955 | ₩4,115 | ₩3,915 | ₩3,915 | -1.01% | 3.1만 |
|---|
| 2026.04.10 | ₩3,874 | ₩4,075 | ₩3,621 | ₩4,075 | +5.17% | 13만 |
|---|
| 2026.04.09 | ₩4,102 | ₩4,128 | ₩3,808 | ₩3,874 | -5.54% | 1.3만 |
|---|
| 2026.04.08 | ₩4,088 | ₩4,088 | ₩3,741 | ₩3,808 | -6.86% | 3.1만 |
|---|
| 2026.04.07 | ₩3,768 | ₩4,075 | ₩3,340 | ₩3,808 | +1.06% | 1.7만 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,168 | ₩3,848 | ₩3,848 | -5.57% | 4.4만 |
|---|
| 2026.04.02 | ₩4,075 | ₩4,302 | ₩3,928 | ₩4,075 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩4,075 | ₩4,315 | ₩4,035 | ₩4,102 | +0.66% | 7.6만 |
|---|
| 2026.03.31 | ₩4,329 | ₩4,329 | ₩4,008 | ₩4,102 | -5.25% | 2.6만 |
|---|
| 2026.03.30 | ₩4,062 | ₩4,302 | ₩4,008 | ₩4,182 | +2.96% | 4.1만 |
|---|
| 2026.03.27 | ₩3,995 | ₩4,329 | ₩3,834 | ₩4,128 | +3.34% | 6.2만 |
|---|
| 2026.03.26 | ₩3,955 | ₩4,035 | ₩3,808 | ₩3,968 | +0.34% | 7.6만 |
|---|
| 2026.03.25 | ₩3,714 | ₩4,168 | ₩3,634 | ₩3,995 | +7.55% | 20.3만 |
|---|
| 2026.03.24 | ₩3,540 | ₩3,741 | ₩3,474 | ₩3,607 | +1.89% | 2.9만 |
|---|
| 2026.03.23 | ₩3,741 | ₩3,821 | ₩3,540 | ₩3,554 | -5.00% | 1.3만 |
|---|
| 2026.03.20 | ₩3,968 | ₩3,968 | ₩3,661 | ₩3,661 | -7.74% | 3.1만 |
|---|
| 2026.03.19 | ₩3,874 | ₩4,075 | ₩3,727 | ₩3,888 | +0.34% | 1.6만 |
|---|
| 2026.03.18 | ₩3,941 | ₩3,941 | ₩3,741 | ₩3,768 | -4.41% | 4.7천 |
|---|
| 2026.03.17 | ₩4,088 | ₩4,142 | ₩3,781 | ₩4,021 | -1.63% | 5만 |
|---|
| 2026.03.16 | ₩4,142 | ₩4,208 | ₩4,021 | ₩4,102 | -0.97% | 1.1만 |
|---|
| 2026.03.13 | ₩4,222 | ₩4,382 | ₩3,955 | ₩4,155 | -1.58% | 1.2만 |
|---|
| 2026.03.12 | ₩4,275 | ₩4,342 | ₩3,474 | ₩4,329 | +1.25% | 4.3만 |
|---|
| 2026.03.11 | ₩3,674 | ₩4,222 | ₩3,554 | ₩4,142 | +12.73% | 4.2만 |
|---|
| 2026.03.10 | ₩3,313 | ₩3,607 | ₩3,313 | ₩3,434 | +3.63% | 3.1만 |
|---|
| 2026.03.09 | ₩3,193 | ₩3,567 | ₩3,153 | ₩3,353 | +5.02% | 5.1만 |
|---|
| 2026.03.06 | ₩3,393 | ₩3,567 | ₩3,233 | ₩3,260 | -3.94% | 4.7만 |
|---|
| 2026.03.05 | ₩3,808 | ₩3,808 | ₩3,540 | ₩3,567 | -6.32% | 2만 |
|---|
| 2026.03.04 | ₩3,727 | ₩3,901 | ₩3,714 | ₩3,754 | +0.72% | 9.5천 |
|---|
| 2026.03.03 | ₩3,808 | ₩3,941 | ₩3,754 | ₩3,808 | 0.00% | 3.5만 |
|---|
| 2026.03.02 | ₩3,661 | ₩3,941 | ₩3,661 | ₩3,915 | +6.93% | 1.8만 |
|---|
| 2026.02.27 | ₩3,955 | ₩3,968 | ₩3,687 | ₩3,861 | -2.36% | 3.6만 |
|---|
| 2026.02.26 | ₩4,128 | ₩4,128 | ₩3,808 | ₩3,888 | -5.83% | 3.5만 |
|---|
| 2026.02.25 | ₩3,995 | ₩4,396 | ₩3,995 | ₩4,062 | +1.67% | 3.2만 |
|---|
| 2026.02.24 | ₩3,874 | ₩4,062 | ₩3,768 | ₩3,968 | +2.41% | 3.2만 |
|---|
| 2026.02.23 | ₩3,981 | ₩4,075 | ₩3,768 | ₩3,874 | -2.68% | 3.3만 |
|---|
| 2026.02.20 | ₩4,208 | ₩4,302 | ₩4,062 | ₩4,062 | -3.49% | 2만 |
|---|
| 2026.02.19 | ₩4,075 | ₩4,369 | ₩4,008 | ₩4,208 | +3.28% | 1.6만 |
|---|
| 2026.02.18 | ₩4,142 | ₩4,436 | ₩4,008 | ₩4,088 | -1.29% | 4.3만 |
|---|
| 2026.02.17 | ₩4,115 | ₩4,382 | ₩4,035 | ₩4,035 | -1.95% | 1.4만 |
|---|
| 2026.02.13 | ₩4,102 | ₩4,275 | ₩4,075 | ₩4,075 | -0.65% | 2.5만 |
|---|
| 2026.02.12 | ₩3,955 | ₩4,329 | ₩3,955 | ₩4,168 | +5.41% | 8.3만 |
|---|
| 2026.02.11 | ₩3,714 | ₩4,128 | ₩3,273 | ₩4,088 | +10.07% | 13.4만 |
|---|
| 2026.02.10 | ₩3,981 | ₩4,115 | ₩3,514 | ₩3,594 | -9.73% | 11.7만 |
|---|
| 2026.02.09 | ₩4,035 | ₩4,075 | ₩3,687 | ₩3,981 | -1.32% | 11.2만 |
|---|
| 2026.02.06 | ₩4,075 | ₩4,115 | ₩3,794 | ₩3,941 | -3.28% | 7.9만 |
|---|
| 2026.02.05 | ₩4,262 | ₩4,369 | ₩3,928 | ₩4,035 | -5.33% | 6.9만 |
|---|
| 2026.02.04 | ₩4,355 | ₩4,422 | ₩4,008 | ₩4,302 | -1.23% | 2.6만 |
|---|
| 2026.02.03 | ₩4,836 | ₩4,890 | ₩4,155 | ₩4,516 | -6.63% | 4.1만 |
|---|
| 2026.02.02 | ₩4,943 | ₩5,130 | ₩4,542 | ₩4,756 | -3.78% | 6.9만 |
|---|
| 2026.01.30 | ₩5,264 | ₩5,277 | ₩4,810 | ₩4,970 | -5.58% | 17.5만 |
|---|
| 2026.01.29 | ₩4,917 | ₩5,357 | ₩4,890 | ₩5,224 | +6.25% | 23.2만 |
|---|
| 2026.01.28 | ₩4,569 | ₩5,050 | ₩4,569 | ₩4,957 | +8.48% | 18.5만 |
|---|
| 2026.01.27 | ₩4,249 | ₩4,649 | ₩4,235 | ₩4,569 | +7.55% | 12.2만 |
|---|
| 2026.01.26 | ₩4,409 | ₩4,716 | ₩4,062 | ₩4,556 | +3.33% | 17.6만 |
|---|
| 2026.01.23 | ₩4,409 | ₩4,676 | ₩4,396 | ₩4,449 | +0.91% | 6.1만 |
|---|
| 2026.01.22 | ₩4,289 | ₩4,689 | ₩4,289 | ₩4,476 | +4.36% | 2.9만 |
|---|
| 2026.01.21 | ₩4,048 | ₩4,583 | ₩3,821 | ₩4,222 | +4.29% | 13.3만 |
|---|
| 2026.01.20 | ₩4,342 | ₩4,449 | ₩3,874 | ₩4,062 | -6.46% | 10.9만 |
|---|
| 2026.01.16 | ₩4,556 | ₩4,863 | ₩4,436 | ₩4,436 | -2.64% | 14만 |
|---|
| 2026.01.15 | ₩4,823 | ₩4,863 | ₩4,449 | ₩4,556 | -5.54% | 6.2만 |
|---|
| 2026.01.14 | ₩4,422 | ₩4,890 | ₩4,355 | ₩4,783 | +8.16% | 6만 |
|---|
| 2026.01.13 | ₩4,596 | ₩4,743 | ₩4,382 | ₩4,462 | -2.91% | 7.4만 |
|---|
| 2026.01.12 | ₩4,823 | ₩4,863 | ₩4,542 | ₩4,542 | -5.82% | 6.7만 |
|---|
| 2026.01.09 | ₩4,983 | ₩5,077 | ₩4,823 | ₩4,876 | -2.14% | 7.6만 |
|---|
| 2026.01.08 | ₩5,264 | ₩5,277 | ₩4,917 | ₩5,010 | -4.82% | 7.3만 |
|---|
| 2026.01.07 | ₩5,010 | ₩5,384 | ₩4,850 | ₩5,264 | +5.07% | 17.6만 |
|---|
| 2026.01.06 | ₩5,037 | ₩5,064 | ₩4,676 | ₩4,756 | -5.57% | 9.5만 |
|---|
| 2026.01.05 | ₩5,264 | ₩5,291 | ₩4,970 | ₩5,050 | -4.06% | 7.7만 |
|---|
| 2026.01.02 | ₩5,210 | ₩5,291 | ₩4,970 | ₩5,130 | -1.54% | 7.9만 |
|---|
| 2025.12.31 | ₩5,197 | ₩5,371 | ₩5,117 | ₩5,251 | +1.03% | 4.7만 |
|---|
| 2025.12.30 | ₩5,210 | ₩5,451 | ₩5,077 | ₩5,210 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩5,478 | ₩5,478 | ₩5,144 | ₩5,237 | -4.39% | 5.1만 |
|---|
| 2025.12.26 | ₩5,384 | ₩5,531 | ₩5,317 | ₩5,438 | +0.99% | 3.8만 |
|---|
| 2025.12.24 | ₩5,438 | ₩5,491 | ₩5,277 | ₩5,411 | -0.49% | 3만 |
|---|
| 2025.12.23 | ₩5,398 | ₩5,758 | ₩5,398 | ₩5,464 | +1.24% | 11.1만 |
|---|
| 2025.12.22 | ₩5,718 | ₩5,772 | ₩5,438 | ₩5,571 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩5,224 | ₩5,798 | ₩5,224 | ₩5,772 | +10.49% | 11.3만 |
|---|
| 2025.12.18 | ₩4,676 | ₩5,331 | ₩4,676 | ₩5,237 | +12.00% | 15.1만 |
|---|
| 2025.12.17 | ₩5,384 | ₩5,531 | ₩5,010 | ₩5,291 | -1.74% | 14.4만 |
|---|
| 2025.12.16 | ₩5,438 | ₩5,758 | ₩5,210 | ₩5,478 | +0.74% | 10.9만 |
|---|
| 2025.12.15 | ₩5,531 | ₩5,544 | ₩5,277 | ₩5,331 | -3.62% | 4.5만 |
|---|
| 2025.12.12 | ₩5,504 | ₩5,571 | ₩5,357 | ₩5,411 | -1.70% | 5.2만 |
|---|
| 2025.12.11 | ₩5,691 | ₩5,745 | ₩5,411 | ₩5,611 | -1.41% | 12.6만 |
|---|
| 2025.12.10 | ₩5,758 | ₩5,878 | ₩5,544 | ₩5,638 | -2.09% | 8.6만 |
|---|
| 2025.12.09 | ₩5,745 | ₩5,865 | ₩5,571 | ₩5,625 | -2.09% | 9.7만 |
|---|
| 2025.12.08 | ₩5,464 | ₩5,945 | ₩5,357 | ₩5,798 | +6.11% | 9.8만 |
|---|
| 2025.12.05 | ₩5,919 | ₩5,919 | ₩5,398 | ₩5,411 | -8.58% | 6.3만 |
|---|
| 2025.12.04 | ₩5,585 | ₩5,745 | ₩5,424 | ₩5,678 | +1.67% | 6.9만 |
|---|
| 2025.12.03 | ₩5,411 | ₩5,651 | ₩5,251 | ₩5,611 | +3.70% | 7.8만 |
|---|
| 2025.12.02 | ₩5,424 | ₩5,504 | ₩5,277 | ₩5,424 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩5,638 | ₩5,745 | ₩5,478 | ₩5,478 | -2.84% | 2.8만 |
|---|
| 2025.11.28 | ₩5,585 | ₩6,413 | ₩5,291 | ₩5,705 | +2.15% | 13.1만 |
|---|
| 2025.11.26 | ₩5,464 | ₩5,691 | ₩5,037 | ₩5,625 | +2.93% | 11.2만 |
|---|
| 2025.11.25 | ₩6,319 | ₩6,359 | ₩4,716 | ₩5,464 | -13.53% | 41.2만 |
|---|
| 2025.11.24 | ₩5,812 | ₩6,146 | ₩5,705 | ₩5,972 | +2.76% | 10.1만 |
|---|
| 2025.11.21 | ₩5,959 | ₩6,012 | ₩5,531 | ₩5,758 | -3.36% | 6.8만 |
|---|
| 2025.11.20 | ₩5,745 | ₩5,945 | ₩5,745 | ₩5,798 | +0.93% | 2.4만 |
|---|
| 2025.11.19 | ₩5,772 | ₩5,932 | ₩5,558 | ₩5,785 | +0.23% | 7만 |
|---|
| 2025.11.18 | ₩5,585 | ₩5,999 | ₩5,504 | ₩5,798 | +3.83% | 7.3만 |
|---|
| 2025.11.17 | ₩5,651 | ₩5,932 | ₩5,558 | ₩5,625 | -0.47% | 4.3만 |
|---|
| 2025.11.14 | ₩5,678 | ₩5,718 | ₩5,424 | ₩5,598 | -1.41% | 3.5만 |
|---|
| 2025.11.13 | ₩6,319 | ₩6,640 | ₩5,611 | ₩5,745 | -9.09% | 9.3만 |
|---|
| 2025.11.12 | ₩5,919 | ₩6,520 | ₩5,772 | ₩6,346 | +7.22% | 11.8만 |
|---|
| 2025.11.11 | ₩5,745 | ₩5,972 | ₩5,611 | ₩5,892 | +2.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,878 | ₩5,932 | ₩5,638 | ₩5,772 | -1.82% | 5만 |
|---|
| 2025.11.07 | ₩5,732 | ₩5,865 | ₩5,491 | ₩5,678 | -0.93% | 5.1만 |
|---|
| 2025.11.06 | ₩5,357 | ₩5,945 | ₩5,130 | ₩5,732 | +6.98% | 13.4만 |
|---|
| 2025.11.05 | ₩5,638 | ₩5,638 | ₩5,251 | ₩5,451 | -3.32% | 5만 |
|---|
| 2025.11.04 | ₩5,892 | ₩5,892 | ₩5,464 | ₩5,478 | -7.03% | 6.6만 |
|---|
| 2025.11.03 | ₩5,705 | ₩6,025 | ₩5,665 | ₩5,919 | +3.75% | 8.9만 |
|---|
| 2025.10.31 | ₩5,772 | ₩5,852 | ₩5,411 | ₩5,732 | -0.69% | 7.2만 |
|---|
| 2025.10.30 | ₩5,812 | ₩6,025 | ₩5,625 | ₩5,772 | -0.69% | 10.5만 |
|---|
| 2025.10.29 | ₩5,718 | ₩6,079 | ₩5,504 | ₩5,812 | +1.64% | 10.5만 |
|---|
| 2025.10.28 | ₩5,544 | ₩5,812 | ₩5,411 | ₩5,718 | +3.13% | 6.9만 |
|---|
| 2025.10.27 | ₩5,785 | ₩5,905 | ₩5,424 | ₩5,544 | -4.16% | 5.6만 |
|---|
| 2025.10.24 | ₩5,785 | ₩5,892 | ₩5,625 | ₩5,785 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩5,718 | ₩5,878 | ₩5,585 | ₩5,785 | +1.17% | 5.2만 |
|---|
| 2025.10.22 | ₩6,039 | ₩6,039 | ₩5,598 | ₩5,718 | -5.31% | 9.2만 |
|---|
| 2025.10.21 | ₩5,678 | ₩6,092 | ₩5,544 | ₩6,052 | +6.59% | 13.6만 |
|---|
| 2025.10.20 | ₩6,012 | ₩6,052 | ₩5,678 | ₩5,785 | -3.78% | 8.6만 |
|---|
| 2025.10.17 | ₩5,985 | ₩6,092 | ₩5,491 | ₩6,012 | +0.45% | 10.8만 |
|---|
| 2025.10.16 | ₩5,772 | ₩6,253 | ₩5,224 | ₩5,825 | +0.93% | 30.7만 |
|---|
| 2025.10.15 | ₩5,852 | ₩6,132 | ₩5,478 | ₩5,651 | -3.42% | 10.3만 |
|---|
| 2025.10.14 | ₩5,678 | ₩5,945 | ₩5,398 | ₩5,945 | +4.71% | 28.8만 |
|---|
| 2025.10.13 | ₩6,373 | ₩6,640 | ₩5,718 | ₩5,798 | -9.01% | 28.6만 |
|---|
| 2025.10.10 | ₩6,386 | ₩6,546 | ₩6,012 | ₩6,373 | -0.21% | 14.1만 |
|---|