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 | ₩5,770 | ₩6,211 | ₩5,717 | ₩6,050 | +4.86% | 16.5만 |
| 2026.10.08 | ₩5,636 | ₩5,917 | ₩5,636 | ₩5,703 | +1.18% | 7.2만 |
| 2026.10.07 | ₩5,663 | ₩5,944 | ₩5,636 | ₩5,677 | +0.24% | 12.6만 |
| 2026.10.06 | ₩5,316 | ₩5,877 | ₩5,316 | ₩5,810 | +9.30% | 14.7만 |
| 2026.10.05 | ₩5,503 | ₩5,503 | ₩5,142 | ₩5,369 | -2.43% | 17.8만 |
| 2026.10.02 | ₩5,142 | ₩5,596 | ₩5,129 | ₩5,503 | +7.01% | 14만 |
| 2026.10.01 | ₩5,209 | ₩5,476 | ₩5,102 | ₩5,156 | -1.03% | 15.4만 |
| 2026.09.30 | ₩4,955 | ₩5,289 | ₩4,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,249 |
| +5.93% |
| 23.5만 |
| 2026.09.29 | ₩4,808 | ₩5,116 | ₩4,595 | ₩5,009 | +4.17% | 22.8만 |
|---|
| 2026.09.28 | ₩4,768 | ₩4,982 | ₩4,701 | ₩4,808 | +0.84% | 10.7만 |
|---|
| 2026.09.25 | ₩4,822 | ₩5,156 | ₩4,755 | ₩4,782 | -0.83% | 19.5만 |
|---|
| 2026.09.24 | ₩4,848 | ₩4,862 | ₩4,688 | ₩4,848 | 0.00% | 6.3만 |
|---|
| 2026.09.23 | ₩5,049 | ₩5,062 | ₩4,528 | ₩4,715 | -6.61% | 27.9만 |
|---|
| 2026.09.22 | ₩4,982 | ₩5,356 | ₩4,982 | ₩5,102 | +2.41% | 34.2만 |
|---|
| 2026.09.21 | ₩4,862 | ₩4,995 | ₩4,755 | ₩4,915 | +1.10% | 13.8만 |
|---|
| 2026.09.18 | ₩4,862 | ₩4,995 | ₩4,755 | ₩4,822 | -0.82% | 29.5만 |
|---|
| 2026.09.17 | ₩4,675 | ₩4,929 | ₩4,675 | ₩4,822 | +3.14% | 15만 |
|---|
| 2026.09.16 | ₩4,434 | ₩4,848 | ₩4,341 | ₩4,661 | +5.12% | 18.6만 |
|---|
| 2026.09.15 | ₩4,287 | ₩4,595 | ₩4,221 | ₩4,488 | +4.67% | 16.4만 |
|---|
| 2026.09.14 | ₩4,675 | ₩4,955 | ₩4,354 | ₩4,368 | -6.57% | 20.1만 |
|---|
| 2026.09.11 | ₩4,929 | ₩4,969 | ₩4,675 | ₩4,728 | -4.07% | 27.7만 |
|---|
| 2026.09.10 | ₩4,915 | ₩5,169 | ₩4,808 | ₩4,955 | +0.82% | 14.3만 |
|---|
| 2026.09.09 | ₩5,156 | ₩5,329 | ₩4,955 | ₩4,955 | -3.89% | 18.9만 |
|---|
| 2026.09.08 | ₩5,383 | ₩5,383 | ₩5,009 | ₩5,156 | -4.22% | 23.9만 |
|---|
| 2026.09.04 | ₩4,929 | ₩5,409 | ₩4,688 | ₩5,383 | +9.21% | 32.2만 |
|---|
| 2026.09.03 | ₩4,969 | ₩5,236 | ₩4,755 | ₩4,888 | -1.61% | 32.7만 |
|---|
| 2026.09.02 | ₩5,423 | ₩5,596 | ₩4,902 | ₩4,955 | -8.62% | 38.7만 |
|---|
| 2026.09.01 | ₩5,570 | ₩5,837 | ₩5,343 | ₩5,476 | -1.68% | 35.5만 |
|---|
| 2026.08.31 | ₩5,797 | ₩5,877 | ₩5,436 | ₩5,530 | -4.61% | 13.8만 |
|---|
| 2026.08.28 | ₩5,743 | ₩5,944 | ₩5,636 | ₩5,757 | +0.23% | 12.6만 |
|---|
| 2026.08.27 | ₩5,650 | ₩5,944 | ₩5,449 | ₩5,904 | +4.49% | 18.1만 |
|---|
| 2026.08.26 | ₩5,556 | ₩5,757 | ₩5,383 | ₩5,583 | +0.48% | 10.3만 |
|---|
| 2026.08.25 | ₩5,610 | ₩5,997 | ₩5,476 | ₩5,610 | 0.00% | 28.9만 |
|---|
| 2026.08.24 | ₩5,757 | ₩6,077 | ₩5,543 | ₩5,543 | -3.71% | 13.1만 |
|---|
| 2026.08.21 | ₩5,743 | ₩5,930 | ₩5,663 | ₩5,743 | 0.00% | 16.6만 |
|---|
| 2026.08.20 | ₩5,690 | ₩5,930 | ₩5,463 | ₩5,623 | -1.17% | 13.3만 |
|---|
| 2026.08.19 | ₩5,610 | ₩5,877 | ₩5,409 | ₩5,757 | +2.62% | 13.8만 |
|---|
| 2026.08.18 | ₩5,169 | ₩5,877 | ₩5,075 | ₩5,636 | +9.04% | 20.8만 |
|---|
| 2026.08.17 | ₩5,409 | ₩5,436 | ₩5,102 | ₩5,209 | -3.70% | 11.5만 |
|---|
| 2026.08.14 | ₩5,516 | ₩5,650 | ₩5,209 | ₩5,409 | -1.94% | 13.7만 |
|---|
| 2026.08.13 | ₩5,262 | ₩5,677 | ₩5,262 | ₩5,409 | +2.79% | 16.4만 |
|---|
| 2026.08.12 | ₩4,875 | ₩5,449 | ₩4,688 | ₩5,249 | +7.67% | 23.5만 |
|---|
| 2026.08.11 | ₩5,329 | ₩5,556 | ₩4,648 | ₩4,755 | -10.78% | 40.3만 |
|---|
| 2026.08.10 | ₩4,782 | ₩5,396 | ₩4,782 | ₩5,249 | +9.78% | 21.2만 |
|---|
| 2026.08.07 | ₩5,182 | ₩5,369 | ₩4,701 | ₩4,808 | -7.22% | 39.3만 |
|---|
| 2026.08.06 | ₩5,289 | ₩5,409 | ₩4,808 | ₩5,316 | +0.51% | 51.2만 |
|---|
| 2026.08.05 | ₩5,129 | ₩5,476 | ₩4,982 | ₩5,196 | +1.30% | 32.5만 |
|---|
| 2026.08.04 | ₩5,810 | ₩6,064 | ₩4,167 | ₩4,995 | -14.02% | 80.2만 |
|---|
| 2026.08.03 | ₩6,171 | ₩6,291 | ₩5,690 | ₩5,743 | -6.93% | 28.8만 |
|---|
| 2026.07.31 | ₩5,596 | ₩6,278 | ₩5,530 | ₩5,984 | +6.92% | 76.4만 |
|---|
| 2026.07.30 | ₩5,409 | ₩5,690 | ₩5,383 | ₩5,570 | +2.96% | 56.3만 |
|---|
| 2026.07.29 | ₩6,010 | ₩6,197 | ₩5,289 | ₩5,369 | -10.67% | 66.9만 |
|---|
| 2026.07.28 | ₩5,850 | ₩6,251 | ₩5,610 | ₩5,917 | +1.14% | 36.6만 |
|---|
| 2026.07.27 | ₩6,424 | ₩6,879 | ₩5,930 | ₩5,944 | -7.48% | 29.7만 |
|---|
| 2026.07.24 | ₩6,665 | ₩6,678 | ₩6,144 | ₩6,465 | -3.01% | 19.1만 |
|---|
| 2026.07.23 | ₩6,638 | ₩6,638 | ₩6,211 | ₩6,505 | -2.01% | 33.5만 |
|---|
| 2026.07.22 | ₩7,159 | ₩7,213 | ₩6,585 | ₩6,665 | -6.90% | 57.9만 |
|---|
| 2026.07.21 | ₩7,159 | ₩7,573 | ₩6,945 | ₩7,226 | +0.93% | 29.1만 |
|---|
| 2026.07.20 | ₩7,680 | ₩7,867 | ₩6,945 | ₩6,959 | -9.39% | 27.6만 |
|---|
| 2026.07.17 | ₩7,052 | ₩7,974 | ₩6,959 | ₩7,733 | +9.66% | 30.7만 |
|---|
| 2026.07.16 | ₩7,854 | ₩7,854 | ₩6,865 | ₩7,199 | -8.33% | 36.5만 |
|---|
| 2026.07.15 | ₩8,094 | ₩8,388 | ₩6,758 | ₩7,854 | -2.97% | 76만 |
|---|
| 2026.07.14 | ₩7,493 | ₩8,188 | ₩7,199 | ₩7,707 | +2.85% | 30.2만 |
|---|
| 2026.07.13 | ₩8,041 | ₩8,334 | ₩7,266 | ₩7,533 | -6.31% | 36.4만 |
|---|
| 2026.07.10 | ₩8,254 | ₩8,935 | ₩8,027 | ₩8,361 | +1.29% | 23.6만 |
|---|
| 2026.07.09 | ₩9,096 | ₩9,350 | ₩8,254 | ₩8,388 | -7.78% | 34만 |
|---|
| 2026.07.08 | ₩8,214 | ₩9,283 | ₩8,001 | ₩9,256 | +12.68% | 43만 |
|---|
| 2026.07.07 | ₩9,617 | ₩9,670 | ₩7,840 | ₩8,147 | -15.28% | 49.1만 |
|---|
| 2026.07.06 | ₩9,884 | ₩10,285 | ₩8,735 | ₩9,804 | -0.81% | 33.9만 |
|---|
| 2026.07.02 | ₩10,618 | ₩10,672 | ₩9,350 | ₩9,630 | -9.31% | 61.4만 |
|---|
| 2026.07.01 | ₩9,911 | ₩11,193 | ₩9,350 | ₩10,244 | +3.37% | 185.8만 |
|---|
| 2026.06.30 | ₩11,006 | ₩11,006 | ₩9,750 | ₩9,911 | -9.95% | 35.6만 |
|---|
| 2026.06.29 | ₩9,643 | ₩11,019 | ₩9,350 | ₩10,739 | +11.36% | 78.2만 |
|---|
| 2026.06.26 | ₩8,909 | ₩9,603 | ₩8,909 | ₩9,603 | +7.80% | 21.4만 |
|---|
| 2026.06.25 | ₩9,269 | ₩9,336 | ₩8,749 | ₩8,882 | -4.18% | 21만 |
|---|
| 2026.06.24 | ₩9,750 | ₩9,964 | ₩8,815 | ₩9,176 | -5.89% | 29만 |
|---|
| 2026.06.23 | ₩9,577 | ₩9,951 | ₩9,189 | ₩9,750 | +1.81% | 47.2만 |
|---|
| 2026.06.22 | ₩10,124 | ₩10,365 | ₩9,483 | ₩9,991 | -1.32% | 51.1만 |
|---|
| 2026.06.18 | ₩9,470 | ₩10,391 | ₩9,149 | ₩10,164 | +7.33% | 100.8만 |
|---|
| 2026.06.17 | ₩9,216 | ₩9,884 | ₩8,895 | ₩9,296 | +0.87% | 50.8만 |
|---|
| 2026.06.16 | ₩9,163 | ₩9,336 | ₩8,388 | ₩9,189 | +0.29% | 77.5만 |
|---|
| 2026.06.15 | ₩8,415 | ₩9,082 | ₩8,415 | ₩8,976 | +6.67% | 34.9만 |
|---|
| 2026.06.12 | ₩9,496 | ₩9,496 | ₩7,854 | ₩8,268 | -12.94% | 87.2만 |
|---|
| 2026.06.11 | ₩9,163 | ₩10,031 | ₩9,096 | ₩9,683 | +5.69% | 44.2만 |
|---|
| 2026.06.10 | ₩9,149 | ₩9,563 | ₩9,082 | ₩9,203 | +0.58% | 19만 |
|---|
| 2026.06.09 | ₩9,082 | ₩9,884 | ₩9,029 | ₩9,176 | +1.03% | 25.5만 |
|---|
| 2026.06.08 | ₩9,670 | ₩9,830 | ₩8,081 | ₩8,882 | -8.15% | 41.9만 |
|---|
| 2026.06.05 | ₩9,122 | ₩9,991 | ₩8,935 | ₩9,350 | +2.49% | 15만 |
|---|
| 2026.06.04 | ₩8,962 | ₩9,710 | ₩8,562 | ₩9,350 | +4.32% | 18.3만 |
|---|
| 2026.06.03 | ₩9,390 | ₩9,683 | ₩8,548 | ₩8,962 | -4.55% | 24.4만 |
|---|
| 2026.06.02 | ₩9,563 | ₩10,017 | ₩9,082 | ₩9,403 | -1.68% | 30.4만 |
|---|
| 2026.06.01 | ₩8,615 | ₩9,844 | ₩7,747 | ₩9,630 | +11.78% | 81.7만 |
|---|
| 2026.05.29 | ₩7,920 | ₩8,468 | ₩7,894 | ₩8,348 | +5.40% | 4만 |
|---|
| 2026.05.28 | ₩8,041 | ₩8,668 | ₩7,840 | ₩8,001 | -0.50% | 8.6만 |
|---|
| 2026.05.27 | ₩7,453 | ₩8,682 | ₩7,346 | ₩8,575 | +15.05% | 23.7만 |
|---|
| 2026.05.26 | ₩7,854 | ₩8,081 | ₩7,319 | ₩7,546 | -3.91% | 15.3만 |
|---|
| 2026.05.22 | ₩7,920 | ₩8,081 | ₩7,079 | ₩7,854 | -0.84% | 14.1만 |
|---|
| 2026.05.21 | ₩7,319 | ₩8,161 | ₩7,306 | ₩7,894 | +7.85% | 16.6만 |
|---|
| 2026.05.20 | ₩6,879 | ₩7,680 | ₩6,879 | ₩7,480 | +8.74% | 10.3만 |
|---|
| 2026.05.19 | ₩6,144 | ₩7,333 | ₩5,436 | ₩7,039 | +14.57% | 7.5만 |
|---|
| 2026.05.18 | ₩6,865 | ₩7,039 | ₩6,211 | ₩6,278 | -8.56% | 6.7만 |
|---|
| 2026.05.15 | ₩7,266 | ₩7,640 | ₩6,438 | ₩6,892 | -5.15% | 15만 |
|---|
| 2026.05.14 | ₩6,625 | ₩7,119 | ₩6,344 | ₩6,732 | +1.61% | 9만 |
|---|
| 2026.05.13 | ₩6,798 | ₩6,892 | ₩6,478 | ₩6,678 | -1.77% | 4.1만 |
|---|
| 2026.05.12 | ₩6,652 | ₩6,945 | ₩6,304 | ₩6,772 | +1.81% | 4.1만 |
|---|
| 2026.05.11 | ₩6,972 | ₩7,306 | ₩6,598 | ₩6,879 | -1.34% | 9.6만 |
|---|
| 2026.05.08 | ₩6,598 | ₩7,413 | ₩6,344 | ₩6,892 | +4.45% | 12.4만 |
|---|
| 2026.05.07 | ₩5,770 | ₩6,678 | ₩5,303 | ₩6,585 | +14.12% | 16.3만 |
|---|
| 2026.05.06 | ₩6,077 | ₩6,077 | ₩5,289 | ₩5,877 | -3.30% | 10만 |
|---|
| 2026.05.05 | ₩4,448 | ₩6,050 | ₩4,408 | ₩5,997 | +34.83% | 21.4만 |
|---|
| 2026.05.04 | ₩4,408 | ₩4,595 | ₩4,394 | ₩4,394 | -0.30% | 7천 |
|---|
| 2026.05.01 | ₩4,568 | ₩4,595 | ₩4,461 | ₩4,501 | -1.46% | 7.6천 |
|---|
| 2026.04.30 | ₩4,621 | ₩4,782 | ₩4,595 | ₩4,675 | +1.16% | 1.5만 |
|---|
| 2026.04.29 | ₩4,929 | ₩4,982 | ₩4,501 | ₩4,675 | -5.15% | 1.3만 |
|---|
| 2026.04.28 | ₩4,929 | ₩4,929 | ₩4,555 | ₩4,808 | -2.44% | 2.3만 |
|---|
| 2026.04.27 | ₩4,942 | ₩5,209 | ₩4,942 | ₩5,075 | +2.70% | 1.7만 |
|---|
| 2026.04.24 | ₩5,236 | ₩5,409 | ₩4,862 | ₩4,955 | -5.36% | 5.2만 |
|---|
| 2026.04.23 | ₩5,116 | ₩5,530 | ₩4,982 | ₩5,316 | +3.92% | 12만 |
|---|
| 2026.04.22 | ₩4,742 | ₩5,209 | ₩4,675 | ₩5,116 | +7.89% | 3.9만 |
|---|
| 2026.04.21 | ₩4,474 | ₩4,648 | ₩4,341 | ₩4,648 | +3.88% | 1.2만 |
|---|
| 2026.04.20 | ₩4,822 | ₩4,822 | ₩4,461 | ₩4,595 | -4.71% | 7.8천 |
|---|
| 2026.04.17 | ₩4,381 | ₩4,875 | ₩4,314 | ₩4,822 | +10.06% | 3만 |
|---|
| 2026.04.16 | ₩4,194 | ₩4,301 | ₩4,141 | ₩4,301 | +2.55% | 2.2만 |
|---|
| 2026.04.15 | ₩3,940 | ₩4,221 | ₩3,940 | ₩4,154 | +5.42% | 5.1만 |
|---|
| 2026.04.14 | ₩3,847 | ₩4,141 | ₩3,847 | ₩3,887 | +1.04% | 7.6천 |
|---|
| 2026.04.13 | ₩3,954 | ₩4,114 | ₩3,913 | ₩3,913 | -1.01% | 3.1만 |
|---|
| 2026.04.10 | ₩3,873 | ₩4,074 | ₩3,620 | ₩4,074 | +5.17% | 13만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,127 | ₩3,807 | ₩3,873 | -5.54% | 1.3만 |
|---|
| 2026.04.08 | ₩4,087 | ₩4,087 | ₩3,740 | ₩3,807 | -6.86% | 3.1만 |
|---|
| 2026.04.07 | ₩3,767 | ₩4,074 | ₩3,339 | ₩3,807 | +1.06% | 1.7만 |
|---|
| 2026.04.06 | ₩4,074 | ₩4,167 | ₩3,847 | ₩3,847 | -5.57% | 4.4만 |
|---|
| 2026.04.02 | ₩4,074 | ₩4,301 | ₩3,927 | ₩4,074 | 0.00% | 2.2만 |
|---|
| 2026.04.01 | ₩4,074 | ₩4,314 | ₩4,034 | ₩4,100 | +0.66% | 7.6만 |
|---|
| 2026.03.31 | ₩4,328 | ₩4,328 | ₩4,007 | ₩4,100 | -5.25% | 2.6만 |
|---|
| 2026.03.30 | ₩4,060 | ₩4,301 | ₩4,007 | ₩4,181 | +2.96% | 4.1만 |
|---|
| 2026.03.27 | ₩3,994 | ₩4,328 | ₩3,833 | ₩4,127 | +3.34% | 6.2만 |
|---|
| 2026.03.26 | ₩3,954 | ₩4,034 | ₩3,807 | ₩3,967 | +0.34% | 7.6만 |
|---|
| 2026.03.25 | ₩3,713 | ₩4,167 | ₩3,633 | ₩3,994 | +7.55% | 20.3만 |
|---|
| 2026.03.24 | ₩3,539 | ₩3,740 | ₩3,473 | ₩3,606 | +1.89% | 2.9만 |
|---|
| 2026.03.23 | ₩3,740 | ₩3,820 | ₩3,539 | ₩3,553 | -5.00% | 1.3만 |
|---|
| 2026.03.20 | ₩3,967 | ₩3,967 | ₩3,660 | ₩3,660 | -7.74% | 3.1만 |
|---|
| 2026.03.19 | ₩3,873 | ₩4,074 | ₩3,726 | ₩3,887 | +0.34% | 1.6만 |
|---|
| 2026.03.18 | ₩3,940 | ₩3,940 | ₩3,740 | ₩3,767 | -4.41% | 4.7천 |
|---|
| 2026.03.17 | ₩4,087 | ₩4,141 | ₩3,780 | ₩4,020 | -1.63% | 5만 |
|---|
| 2026.03.16 | ₩4,141 | ₩4,207 | ₩4,020 | ₩4,100 | -0.97% | 1.1만 |
|---|
| 2026.03.13 | ₩4,221 | ₩4,381 | ₩3,954 | ₩4,154 | -1.58% | 1.2만 |
|---|
| 2026.03.12 | ₩4,274 | ₩4,341 | ₩3,473 | ₩4,328 | +1.25% | 4.3만 |
|---|
| 2026.03.11 | ₩3,673 | ₩4,221 | ₩3,553 | ₩4,141 | +12.73% | 4.2만 |
|---|
| 2026.03.10 | ₩3,312 | ₩3,606 | ₩3,312 | ₩3,433 | +3.63% | 3.1만 |
|---|
| 2026.03.09 | ₩3,192 | ₩3,566 | ₩3,152 | ₩3,352 | +5.02% | 5.1만 |
|---|
| 2026.03.06 | ₩3,393 | ₩3,566 | ₩3,232 | ₩3,259 | -3.94% | 4.7만 |
|---|
| 2026.03.05 | ₩3,807 | ₩3,807 | ₩3,539 | ₩3,566 | -6.32% | 2만 |
|---|
| 2026.03.04 | ₩3,726 | ₩3,900 | ₩3,713 | ₩3,753 | +0.72% | 9.5천 |
|---|
| 2026.03.03 | ₩3,807 | ₩3,940 | ₩3,753 | ₩3,807 | 0.00% | 3.5만 |
|---|
| 2026.03.02 | ₩3,660 | ₩3,940 | ₩3,660 | ₩3,913 | +6.93% | 1.8만 |
|---|
| 2026.02.27 | ₩3,954 | ₩3,967 | ₩3,686 | ₩3,860 | -2.36% | 3.6만 |
|---|
| 2026.02.26 | ₩4,127 | ₩4,127 | ₩3,807 | ₩3,887 | -5.83% | 3.5만 |
|---|
| 2026.02.25 | ₩3,994 | ₩4,394 | ₩3,994 | ₩4,060 | +1.67% | 3.2만 |
|---|
| 2026.02.24 | ₩3,873 | ₩4,060 | ₩3,767 | ₩3,967 | +2.41% | 3.2만 |
|---|
| 2026.02.23 | ₩3,980 | ₩4,074 | ₩3,767 | ₩3,873 | -2.68% | 3.3만 |
|---|
| 2026.02.20 | ₩4,207 | ₩4,301 | ₩4,060 | ₩4,060 | -3.49% | 2만 |
|---|
| 2026.02.19 | ₩4,074 | ₩4,368 | ₩4,007 | ₩4,207 | +3.28% | 1.6만 |
|---|
| 2026.02.18 | ₩4,141 | ₩4,434 | ₩4,007 | ₩4,087 | -1.29% | 4.3만 |
|---|
| 2026.02.17 | ₩4,114 | ₩4,381 | ₩4,034 | ₩4,034 | -1.95% | 1.4만 |
|---|
| 2026.02.13 | ₩4,100 | ₩4,274 | ₩4,074 | ₩4,074 | -0.65% | 2.5만 |
|---|
| 2026.02.12 | ₩3,954 | ₩4,328 | ₩3,954 | ₩4,167 | +5.41% | 8.3만 |
|---|
| 2026.02.11 | ₩3,713 | ₩4,127 | ₩3,272 | ₩4,087 | +10.07% | 13.4만 |
|---|
| 2026.02.10 | ₩3,980 | ₩4,114 | ₩3,513 | ₩3,593 | -9.73% | 11.7만 |
|---|
| 2026.02.09 | ₩4,034 | ₩4,074 | ₩3,686 | ₩3,980 | -1.32% | 11.2만 |
|---|
| 2026.02.06 | ₩4,074 | ₩4,114 | ₩3,793 | ₩3,940 | -3.28% | 7.9만 |
|---|
| 2026.02.05 | ₩4,261 | ₩4,368 | ₩3,927 | ₩4,034 | -5.33% | 6.9만 |
|---|
| 2026.02.04 | ₩4,354 | ₩4,421 | ₩4,007 | ₩4,301 | -1.23% | 2.6만 |
|---|
| 2026.02.03 | ₩4,835 | ₩4,888 | ₩4,154 | ₩4,514 | -6.63% | 4.1만 |
|---|
| 2026.02.02 | ₩4,942 | ₩5,129 | ₩4,541 | ₩4,755 | -3.78% | 6.9만 |
|---|
| 2026.01.30 | ₩5,262 | ₩5,276 | ₩4,808 | ₩4,969 | -5.58% | 17.5만 |
|---|
| 2026.01.29 | ₩4,915 | ₩5,356 | ₩4,888 | ₩5,222 | +6.25% | 23.2만 |
|---|
| 2026.01.28 | ₩4,568 | ₩5,049 | ₩4,568 | ₩4,955 | +8.48% | 18.5만 |
|---|
| 2026.01.27 | ₩4,247 | ₩4,648 | ₩4,234 | ₩4,568 | +7.55% | 12.2만 |
|---|
| 2026.01.26 | ₩4,408 | ₩4,715 | ₩4,060 | ₩4,555 | +3.33% | 17.6만 |
|---|
| 2026.01.23 | ₩4,408 | ₩4,675 | ₩4,394 | ₩4,448 | +0.91% | 6.1만 |
|---|
| 2026.01.22 | ₩4,287 | ₩4,688 | ₩4,287 | ₩4,474 | +4.36% | 2.9만 |
|---|
| 2026.01.21 | ₩4,047 | ₩4,581 | ₩3,820 | ₩4,221 | +4.29% | 13.3만 |
|---|
| 2026.01.20 | ₩4,341 | ₩4,448 | ₩3,873 | ₩4,060 | -6.46% | 10.9만 |
|---|
| 2026.01.16 | ₩4,555 | ₩4,862 | ₩4,434 | ₩4,434 | -2.64% | 14만 |
|---|
| 2026.01.15 | ₩4,822 | ₩4,862 | ₩4,448 | ₩4,555 | -5.54% | 6.2만 |
|---|
| 2026.01.14 | ₩4,421 | ₩4,888 | ₩4,354 | ₩4,782 | +8.16% | 6만 |
|---|
| 2026.01.13 | ₩4,595 | ₩4,742 | ₩4,381 | ₩4,461 | -2.91% | 7.4만 |
|---|
| 2026.01.12 | ₩4,822 | ₩4,862 | ₩4,541 | ₩4,541 | -5.82% | 6.7만 |
|---|
| 2026.01.09 | ₩4,982 | ₩5,075 | ₩4,822 | ₩4,875 | -2.14% | 7.6만 |
|---|
| 2026.01.08 | ₩5,262 | ₩5,276 | ₩4,915 | ₩5,009 | -4.82% | 7.3만 |
|---|
| 2026.01.07 | ₩5,009 | ₩5,383 | ₩4,848 | ₩5,262 | +5.07% | 17.6만 |
|---|
| 2026.01.06 | ₩5,035 | ₩5,062 | ₩4,675 | ₩4,755 | -5.57% | 9.5만 |
|---|
| 2026.01.05 | ₩5,262 | ₩5,289 | ₩4,969 | ₩5,049 | -4.06% | 7.7만 |
|---|
| 2026.01.02 | ₩5,209 | ₩5,289 | ₩4,969 | ₩5,129 | -1.54% | 7.9만 |
|---|
| 2025.12.31 | ₩5,196 | ₩5,369 | ₩5,116 | ₩5,249 | +1.03% | 4.7만 |
|---|
| 2025.12.30 | ₩5,209 | ₩5,449 | ₩5,075 | ₩5,209 | 0.00% | 7.4만 |
|---|
| 2025.12.29 | ₩5,476 | ₩5,476 | ₩5,142 | ₩5,236 | -4.39% | 5.1만 |
|---|
| 2025.12.26 | ₩5,383 | ₩5,530 | ₩5,316 | ₩5,436 | +0.99% | 3.8만 |
|---|
| 2025.12.24 | ₩5,436 | ₩5,490 | ₩5,276 | ₩5,409 | -0.49% | 3만 |
|---|
| 2025.12.23 | ₩5,396 | ₩5,757 | ₩5,396 | ₩5,463 | +1.24% | 11.1만 |
|---|
| 2025.12.22 | ₩5,717 | ₩5,770 | ₩5,436 | ₩5,570 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩5,222 | ₩5,797 | ₩5,222 | ₩5,770 | +10.49% | 11.3만 |
|---|
| 2025.12.18 | ₩4,675 | ₩5,329 | ₩4,675 | ₩5,236 | +12.00% | 15.1만 |
|---|
| 2025.12.17 | ₩5,383 | ₩5,530 | ₩5,009 | ₩5,289 | -1.74% | 14.4만 |
|---|
| 2025.12.16 | ₩5,436 | ₩5,757 | ₩5,209 | ₩5,476 | +0.74% | 10.9만 |
|---|
| 2025.12.15 | ₩5,530 | ₩5,543 | ₩5,276 | ₩5,329 | -3.62% | 4.5만 |
|---|
| 2025.12.12 | ₩5,503 | ₩5,570 | ₩5,356 | ₩5,409 | -1.70% | 5.2만 |
|---|
| 2025.12.11 | ₩5,690 | ₩5,743 | ₩5,409 | ₩5,610 | -1.41% | 12.6만 |
|---|
| 2025.12.10 | ₩5,757 | ₩5,877 | ₩5,543 | ₩5,636 | -2.09% | 8.6만 |
|---|
| 2025.12.09 | ₩5,743 | ₩5,864 | ₩5,570 | ₩5,623 | -2.09% | 9.7만 |
|---|
| 2025.12.08 | ₩5,463 | ₩5,944 | ₩5,356 | ₩5,797 | +6.11% | 9.8만 |
|---|
| 2025.12.05 | ₩5,917 | ₩5,917 | ₩5,396 | ₩5,409 | -8.58% | 6.3만 |
|---|
| 2025.12.04 | ₩5,583 | ₩5,743 | ₩5,423 | ₩5,677 | +1.67% | 6.9만 |
|---|
| 2025.12.03 | ₩5,409 | ₩5,650 | ₩5,249 | ₩5,610 | +3.70% | 7.8만 |
|---|
| 2025.12.02 | ₩5,423 | ₩5,503 | ₩5,276 | ₩5,423 | 0.00% | 5.1만 |
|---|
| 2025.12.01 | ₩5,636 | ₩5,743 | ₩5,476 | ₩5,476 | -2.84% | 2.8만 |
|---|
| 2025.11.28 | ₩5,583 | ₩6,411 | ₩5,289 | ₩5,703 | +2.15% | 13.1만 |
|---|
| 2025.11.26 | ₩5,463 | ₩5,690 | ₩5,035 | ₩5,623 | +2.93% | 11.2만 |
|---|
| 2025.11.25 | ₩6,318 | ₩6,358 | ₩4,715 | ₩5,463 | -13.53% | 41.2만 |
|---|
| 2025.11.24 | ₩5,810 | ₩6,144 | ₩5,703 | ₩5,970 | +2.76% | 10.1만 |
|---|
| 2025.11.21 | ₩5,957 | ₩6,010 | ₩5,530 | ₩5,757 | -3.36% | 6.8만 |
|---|
| 2025.11.20 | ₩5,743 | ₩5,944 | ₩5,743 | ₩5,797 | +0.93% | 2.4만 |
|---|
| 2025.11.19 | ₩5,770 | ₩5,930 | ₩5,556 | ₩5,783 | +0.23% | 7만 |
|---|
| 2025.11.18 | ₩5,583 | ₩5,997 | ₩5,503 | ₩5,797 | +3.83% | 7.3만 |
|---|
| 2025.11.17 | ₩5,650 | ₩5,930 | ₩5,556 | ₩5,623 | -0.47% | 4.3만 |
|---|
| 2025.11.14 | ₩5,677 | ₩5,717 | ₩5,423 | ₩5,596 | -1.41% | 3.5만 |
|---|
| 2025.11.13 | ₩6,318 | ₩6,638 | ₩5,610 | ₩5,743 | -9.09% | 9.3만 |
|---|
| 2025.11.12 | ₩5,917 | ₩6,518 | ₩5,770 | ₩6,344 | +7.22% | 11.8만 |
|---|
| 2025.11.11 | ₩5,743 | ₩5,970 | ₩5,610 | ₩5,890 | +2.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,877 | ₩5,930 | ₩5,636 | ₩5,770 | -1.82% | 5만 |
|---|
| 2025.11.07 | ₩5,730 | ₩5,864 | ₩5,490 | ₩5,677 | -0.93% | 5.1만 |
|---|
| 2025.11.06 | ₩5,356 | ₩5,944 | ₩5,129 | ₩5,730 | +6.98% | 13.4만 |
|---|
| 2025.11.05 | ₩5,636 | ₩5,636 | ₩5,249 | ₩5,449 | -3.32% | 5만 |
|---|
| 2025.11.04 | ₩5,890 | ₩5,890 | ₩5,463 | ₩5,476 | -7.03% | 6.6만 |
|---|
| 2025.11.03 | ₩5,703 | ₩6,024 | ₩5,663 | ₩5,917 | +3.75% | 8.9만 |
|---|
| 2025.10.31 | ₩5,770 | ₩5,850 | ₩5,409 | ₩5,730 | -0.69% | 7.2만 |
|---|
| 2025.10.30 | ₩5,810 | ₩6,024 | ₩5,623 | ₩5,770 | -0.69% | 10.5만 |
|---|
| 2025.10.29 | ₩5,717 | ₩6,077 | ₩5,503 | ₩5,810 | +1.64% | 10.5만 |
|---|
| 2025.10.28 | ₩5,543 | ₩5,810 | ₩5,409 | ₩5,717 | +3.13% | 6.9만 |
|---|
| 2025.10.27 | ₩5,783 | ₩5,904 | ₩5,423 | ₩5,543 | -4.16% | 5.6만 |
|---|
| 2025.10.24 | ₩5,783 | ₩5,890 | ₩5,623 | ₩5,783 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩5,717 | ₩5,877 | ₩5,583 | ₩5,783 | +1.17% | 5.2만 |
|---|
| 2025.10.22 | ₩6,037 | ₩6,037 | ₩5,596 | ₩5,717 | -5.31% | 9.2만 |
|---|
| 2025.10.21 | ₩5,677 | ₩6,091 | ₩5,543 | ₩6,050 | +6.59% | 13.6만 |
|---|
| 2025.10.20 | ₩6,010 | ₩6,050 | ₩5,677 | ₩5,783 | -3.78% | 8.6만 |
|---|
| 2025.10.17 | ₩5,984 | ₩6,091 | ₩5,490 | ₩6,010 | +0.45% | 10.8만 |
|---|
| 2025.10.16 | ₩5,770 | ₩6,251 | ₩5,222 | ₩5,823 | +0.93% | 30.7만 |
|---|
| 2025.10.15 | ₩5,850 | ₩6,131 | ₩5,476 | ₩5,650 | -3.42% | 10.3만 |
|---|
| 2025.10.14 | ₩5,677 | ₩5,944 | ₩5,396 | ₩5,944 | +4.71% | 28.8만 |
|---|
| 2025.10.13 | ₩6,371 | ₩6,638 | ₩5,717 | ₩5,797 | -9.01% | 28.6만 |
|---|
| 2025.10.10 | ₩6,384 | ₩6,545 | ₩6,010 | ₩6,371 | -0.21% | 14.1만 |
|---|