시장 데이터를 불러오는 중
전체 종목
넷 파워 과거 주가
NET Power Inc. Class A Common Stock · NPWR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NET Power Inc. Class A Common Stock · NPWR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,667 | ₩1,687 | ₩1,614 | ₩1,640 | -1.60% | 34.8만 |
| 2026.10.08 | ₩1,654 | ₩1,694 | ₩1,620 | ₩1,654 | 0.00% | 59.1만 |
| 2026.10.07 | ₩1,720 | ₩1,747 | ₩1,627 | ₩1,640 | -4.65% | 59.6만 |
| 2026.10.06 | ₩1,720 | ₩1,787 | ₩1,720 | ₩1,747 | +1.55% | 59.4만 |
| 2026.10.05 | ₩1,854 | ₩1,854 | ₩1,720 | ₩1,720 | -7.19% | 69만 |
| 2026.10.02 | ₩1,934 | ₩1,961 | ₩1,841 | ₩1,854 | -4.14% | 58만 |
| 2026.10.01 | ₩2,014 | ₩2,027 | ₩1,881 | ₩1,894 | -5.96% | 64.4만 |
| 2026.09.30 | ₩2,001 | ₩2,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,987 |
| -0.67% |
| 36.9만 |
| 2026.09.29 | ₩2,081 | ₩2,094 | ₩1,987 | ₩2,014 | -3.21% | 49만 |
|---|
| 2026.09.28 | ₩2,147 | ₩2,181 | ₩2,081 | ₩2,081 | -3.11% | 38.7만 |
|---|
| 2026.09.25 | ₩2,147 | ₩2,241 | ₩2,147 | ₩2,174 | +1.24% | 44.2만 |
|---|
| 2026.09.24 | ₩2,267 | ₩2,321 | ₩2,161 | ₩2,174 | -4.12% | 58.7만 |
|---|
| 2026.09.23 | ₩2,401 | ₩2,407 | ₩2,267 | ₩2,281 | -5.00% | 26.5만 |
|---|
| 2026.09.22 | ₩2,401 | ₩2,441 | ₩2,387 | ₩2,414 | +0.56% | 43.1만 |
|---|
| 2026.09.21 | ₩2,467 | ₩2,547 | ₩2,374 | ₩2,387 | -3.24% | 39.3만 |
|---|
| 2026.09.18 | ₩2,427 | ₩2,454 | ₩2,347 | ₩2,441 | +0.55% | 104.8만 |
|---|
| 2026.09.17 | ₩2,414 | ₩2,454 | ₩2,374 | ₩2,427 | +0.55% | 33.4만 |
|---|
| 2026.09.16 | ₩2,414 | ₩2,427 | ₩2,267 | ₩2,334 | -3.31% | 73.2만 |
|---|
| 2026.09.15 | ₩2,401 | ₩2,474 | ₩2,374 | ₩2,401 | 0.00% | 39.6만 |
|---|
| 2026.09.14 | ₩2,561 | ₩2,595 | ₩2,401 | ₩2,401 | -6.25% | 72.4만 |
|---|
| 2026.09.11 | ₩2,481 | ₩2,587 | ₩2,441 | ₩2,547 | +2.69% | 72.4만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,494 | ₩2,381 | ₩2,427 | -2.15% | 38.9만 |
|---|
| 2026.09.09 | ₩2,481 | ₩2,521 | ₩2,361 | ₩2,467 | -0.54% | 95.1만 |
|---|
| 2026.09.08 | ₩2,587 | ₩2,667 | ₩2,487 | ₩2,534 | -2.06% | 83.5만 |
|---|
| 2026.09.04 | ₩2,401 | ₩2,587 | ₩2,401 | ₩2,574 | +7.22% | 74.6만 |
|---|
| 2026.09.03 | ₩2,401 | ₩2,454 | ₩2,361 | ₩2,427 | +1.11% | 67.3만 |
|---|
| 2026.09.02 | ₩2,361 | ₩2,414 | ₩2,327 | ₩2,361 | 0.00% | 57.5만 |
|---|
| 2026.09.01 | ₩2,334 | ₩2,374 | ₩2,301 | ₩2,334 | 0.00% | 58.1만 |
|---|
| 2026.08.31 | ₩2,401 | ₩2,415 | ₩2,347 | ₩2,374 | -1.11% | 50.8만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,601 | ₩2,401 | ₩2,441 | -3.17% | 54.2만 |
|---|
| 2026.08.27 | ₩2,441 | ₩2,627 | ₩2,414 | ₩2,521 | +3.28% | 94.8만 |
|---|
| 2026.08.26 | ₩2,574 | ₩2,647 | ₩2,414 | ₩2,414 | -6.22% | 83.4만 |
|---|
| 2026.08.25 | ₩2,667 | ₩2,679 | ₩2,454 | ₩2,601 | -2.50% | 158.2만 |
|---|
| 2026.08.24 | ₩2,454 | ₩2,827 | ₩2,414 | ₩2,654 | +8.15% | 399.2만 |
|---|
| 2026.08.21 | ₩2,241 | ₩2,321 | ₩2,187 | ₩2,267 | +1.19% | 57만 |
|---|
| 2026.08.20 | ₩2,187 | ₩2,274 | ₩2,154 | ₩2,214 | +1.22% | 63.8만 |
|---|
| 2026.08.19 | ₩2,267 | ₩2,287 | ₩2,174 | ₩2,227 | -1.76% | 52.5만 |
|---|
| 2026.08.18 | ₩2,267 | ₩2,434 | ₩2,187 | ₩2,201 | -2.94% | 95.9만 |
|---|
| 2026.08.17 | ₩2,561 | ₩2,661 | ₩2,247 | ₩2,307 | -9.90% | 129.3만 |
|---|
| 2026.08.14 | ₩2,081 | ₩2,761 | ₩2,081 | ₩2,601 | +25.00% | 403.6만 |
|---|
| 2026.08.13 | ₩2,174 | ₩2,207 | ₩2,114 | ₩2,161 | -0.61% | 90.5만 |
|---|
| 2026.08.12 | ₩2,201 | ₩2,227 | ₩2,087 | ₩2,174 | -1.21% | 54.6만 |
|---|
| 2026.08.11 | ₩2,094 | ₩2,187 | ₩2,054 | ₩2,161 | +3.18% | 41.1만 |
|---|
| 2026.08.10 | ₩2,027 | ₩2,114 | ₩2,001 | ₩2,094 | +3.29% | 37.5만 |
|---|
| 2026.08.07 | ₩1,961 | ₩2,081 | ₩1,961 | ₩2,027 | +3.40% | 33.2만 |
|---|
| 2026.08.06 | ₩1,947 | ₩2,041 | ₩1,947 | ₩2,001 | +2.74% | 45.9만 |
|---|
| 2026.08.05 | ₩2,067 | ₩2,069 | ₩1,961 | ₩2,027 | -1.94% | 59만 |
|---|
| 2026.08.04 | ₩2,041 | ₩2,081 | ₩1,987 | ₩2,054 | +0.65% | 52.5만 |
|---|
| 2026.08.03 | ₩1,947 | ₩2,027 | ₩1,921 | ₩2,014 | +3.42% | 27.7만 |
|---|
| 2026.07.31 | ₩1,987 | ₩2,001 | ₩1,854 | ₩1,907 | -4.03% | 42.5만 |
|---|
| 2026.07.30 | ₩1,841 | ₩1,974 | ₩1,841 | ₩1,961 | +6.52% | 73.1만 |
|---|
| 2026.07.29 | ₩1,921 | ₩1,941 | ₩1,801 | ₩1,814 | -5.56% | 69.9만 |
|---|
| 2026.07.28 | ₩1,934 | ₩2,027 | ₩1,867 | ₩1,907 | -1.38% | 78.8만 |
|---|
| 2026.07.27 | ₩1,934 | ₩1,954 | ₩1,847 | ₩1,934 | 0.00% | 46.3만 |
|---|
| 2026.07.24 | ₩1,947 | ₩1,974 | ₩1,867 | ₩1,881 | -3.42% | 66.7만 |
|---|
| 2026.07.23 | ₩1,961 | ₩2,034 | ₩1,961 | ₩1,961 | 0.00% | 33.6만 |
|---|
| 2026.07.22 | ₩2,001 | ₩2,081 | ₩1,954 | ₩2,014 | +0.67% | 101.5만 |
|---|
| 2026.07.21 | ₩2,067 | ₩2,087 | ₩1,994 | ₩2,054 | -0.65% | 75.9만 |
|---|
| 2026.07.20 | ₩2,041 | ₩2,121 | ₩2,001 | ₩2,067 | +1.31% | 67.6만 |
|---|
| 2026.07.17 | ₩1,987 | ₩2,121 | ₩1,953 | ₩2,054 | +3.36% | 69.8만 |
|---|
| 2026.07.16 | ₩2,041 | ₩2,101 | ₩1,947 | ₩2,054 | +0.65% | 81.2만 |
|---|
| 2026.07.15 | ₩1,947 | ₩2,127 | ₩1,947 | ₩2,067 | +6.16% | 99.4만 |
|---|
| 2026.07.14 | ₩1,947 | ₩2,047 | ₩1,927 | ₩1,961 | +0.68% | 97.2만 |
|---|
| 2026.07.13 | ₩2,094 | ₩2,094 | ₩1,934 | ₩1,934 | -7.64% | 68.2만 |
|---|
| 2026.07.10 | ₩2,201 | ₩2,214 | ₩2,001 | ₩2,081 | -5.45% | 75.5만 |
|---|
| 2026.07.09 | ₩2,187 | ₩2,261 | ₩2,134 | ₩2,227 | +1.83% | 77.5만 |
|---|
| 2026.07.08 | ₩2,134 | ₩2,174 | ₩2,081 | ₩2,147 | +0.62% | 60.9만 |
|---|
| 2026.07.07 | ₩2,241 | ₩2,254 | ₩2,121 | ₩2,161 | -3.57% | 107만 |
|---|
| 2026.07.06 | ₩2,201 | ₩2,281 | ₩2,201 | ₩2,241 | +1.82% | 33.1만 |
|---|
| 2026.07.02 | ₩2,227 | ₩2,319 | ₩2,187 | ₩2,201 | -1.20% | 49.9만 |
|---|
| 2026.07.01 | ₩2,201 | ₩2,279 | ₩2,201 | ₩2,227 | +1.21% | 60.7만 |
|---|
| 2026.06.30 | ₩2,201 | ₩2,321 | ₩2,201 | ₩2,227 | +1.21% | 40.4만 |
|---|
| 2026.06.29 | ₩2,214 | ₩2,334 | ₩2,114 | ₩2,227 | +0.60% | 79만 |
|---|
| 2026.06.26 | ₩2,321 | ₩2,347 | ₩2,187 | ₩2,187 | -5.75% | 194.4만 |
|---|
| 2026.06.25 | ₩2,321 | ₩2,374 | ₩2,201 | ₩2,361 | +1.72% | 81.9만 |
|---|
| 2026.06.24 | ₩2,227 | ₩2,367 | ₩2,162 | ₩2,281 | +2.40% | 97.1만 |
|---|
| 2026.06.23 | ₩2,221 | ₩2,381 | ₩2,194 | ₩2,254 | +1.50% | 91.7만 |
|---|
| 2026.06.22 | ₩2,441 | ₩2,447 | ₩2,234 | ₩2,254 | -7.65% | 109.4만 |
|---|
| 2026.06.18 | ₩2,201 | ₩2,481 | ₩2,201 | ₩2,441 | +10.91% | 96만 |
|---|
| 2026.06.17 | ₩2,307 | ₩2,394 | ₩2,121 | ₩2,174 | -5.78% | 91.6만 |
|---|
| 2026.06.16 | ₩2,307 | ₩2,434 | ₩2,274 | ₩2,307 | 0.00% | 54.3만 |
|---|
| 2026.06.15 | ₩2,334 | ₩2,434 | ₩2,321 | ₩2,321 | -0.57% | 58.1만 |
|---|
| 2026.06.12 | ₩2,307 | ₩2,394 | ₩2,254 | ₩2,267 | -1.73% | 49.3만 |
|---|
| 2026.06.11 | ₩2,267 | ₩2,307 | ₩2,221 | ₩2,294 | +1.18% | 35.4만 |
|---|
| 2026.06.10 | ₩2,227 | ₩2,305 | ₩2,187 | ₩2,227 | 0.00% | 71.2만 |
|---|
| 2026.06.09 | ₩2,201 | ₩2,321 | ₩2,167 | ₩2,241 | +1.82% | 73.3만 |
|---|
| 2026.06.08 | ₩2,281 | ₩2,321 | ₩2,187 | ₩2,201 | -3.51% | 69.2만 |
|---|
| 2026.06.05 | ₩2,427 | ₩2,454 | ₩2,121 | ₩2,214 | -8.79% | 97.7만 |
|---|
| 2026.06.04 | ₩2,561 | ₩2,610 | ₩2,454 | ₩2,467 | -3.65% | 72.7만 |
|---|
| 2026.06.03 | ₩2,801 | ₩2,801 | ₩2,507 | ₩2,534 | -9.52% | 89.6만 |
|---|
| 2026.06.02 | ₩2,681 | ₩2,867 | ₩2,667 | ₩2,787 | +3.98% | 99.4만 |
|---|
| 2026.06.01 | ₩2,614 | ₩2,941 | ₩2,614 | ₩2,734 | +4.59% | 130.2만 |
|---|
| 2026.05.29 | ₩2,667 | ₩2,747 | ₩2,534 | ₩2,681 | +0.50% | 72.6만 |
|---|
| 2026.05.28 | ₩2,667 | ₩2,734 | ₩2,581 | ₩2,667 | 0.00% | 56.8만 |
|---|
| 2026.05.27 | ₩2,721 | ₩2,754 | ₩2,614 | ₩2,681 | -1.47% | 63.8만 |
|---|
| 2026.05.26 | ₩2,667 | ₩2,854 | ₩2,630 | ₩2,734 | +2.50% | 159.2만 |
|---|
| 2026.05.22 | ₩2,534 | ₩2,627 | ₩2,507 | ₩2,574 | +1.58% | 56.5만 |
|---|
| 2026.05.21 | ₩2,387 | ₩2,547 | ₩2,387 | ₩2,507 | +5.03% | 58.3만 |
|---|
| 2026.05.20 | ₩2,441 | ₩2,507 | ₩2,327 | ₩2,427 | -0.55% | 64.9만 |
|---|
| 2026.05.19 | ₩2,587 | ₩2,587 | ₩2,401 | ₩2,427 | -6.19% | 61.6만 |
|---|
| 2026.05.18 | ₩2,801 | ₩3,001 | ₩2,614 | ₩2,641 | -5.71% | 117.8만 |
|---|
| 2026.05.15 | ₩2,894 | ₩3,041 | ₩2,674 | ₩2,841 | -1.84% | 116.7만 |
|---|
| 2026.05.14 | ₩3,174 | ₩3,188 | ₩2,888 | ₩2,961 | -6.72% | 84.6만 |
|---|
| 2026.05.13 | ₩3,294 | ₩3,321 | ₩3,008 | ₩3,214 | -2.43% | 127.5만 |
|---|
| 2026.05.12 | ₩2,801 | ₩3,348 | ₩2,441 | ₩3,308 | +18.10% | 357.1만 |
|---|
| 2026.05.11 | ₩2,667 | ₩2,854 | ₩2,594 | ₩2,721 | +2.00% | 81.1만 |
|---|
| 2026.05.08 | ₩2,761 | ₩2,761 | ₩2,561 | ₩2,667 | -3.38% | 73.9만 |
|---|
| 2026.05.07 | ₩2,908 | ₩2,986 | ₩2,707 | ₩2,734 | -5.96% | 90.8만 |
|---|
| 2026.05.06 | ₩2,747 | ₩2,908 | ₩2,627 | ₩2,894 | +5.34% | 86만 |
|---|
| 2026.05.05 | ₩2,681 | ₩2,754 | ₩2,627 | ₩2,721 | +1.49% | 80.7만 |
|---|
| 2026.05.04 | ₩2,627 | ₩2,767 | ₩2,587 | ₩2,641 | +0.51% | 83.2만 |
|---|
| 2026.05.01 | ₩2,574 | ₩2,694 | ₩2,514 | ₩2,654 | +3.11% | 81.3만 |
|---|
| 2026.04.30 | ₩2,467 | ₩2,654 | ₩2,407 | ₩2,547 | +3.24% | 84.6만 |
|---|
| 2026.04.29 | ₩2,401 | ₩2,521 | ₩2,294 | ₩2,427 | +1.11% | 105.1만 |
|---|
| 2026.04.28 | ₩2,361 | ₩2,454 | ₩2,321 | ₩2,441 | +3.39% | 42.3만 |
|---|
| 2026.04.27 | ₩2,294 | ₩2,401 | ₩2,274 | ₩2,374 | +3.49% | 51.6만 |
|---|
| 2026.04.24 | ₩2,281 | ₩2,327 | ₩2,227 | ₩2,307 | +1.17% | 39.5만 |
|---|
| 2026.04.23 | ₩2,361 | ₩2,361 | ₩2,214 | ₩2,267 | -3.95% | 46.6만 |
|---|
| 2026.04.22 | ₩2,201 | ₩2,427 | ₩2,201 | ₩2,307 | +4.85% | 66.1만 |
|---|
| 2026.04.21 | ₩2,241 | ₩2,287 | ₩2,161 | ₩2,161 | -3.57% | 47.2만 |
|---|
| 2026.04.20 | ₩2,214 | ₩2,267 | ₩2,127 | ₩2,227 | +0.60% | 51.3만 |
|---|
| 2026.04.17 | ₩2,201 | ₩2,467 | ₩2,187 | ₩2,254 | +2.42% | 152.2만 |
|---|
| 2026.04.16 | ₩2,201 | ₩2,214 | ₩2,054 | ₩2,134 | -3.03% | 56.4만 |
|---|
| 2026.04.15 | ₩2,067 | ₩2,201 | ₩2,067 | ₩2,174 | +5.16% | 68.2만 |
|---|
| 2026.04.14 | ₩2,041 | ₩2,107 | ₩2,034 | ₩2,081 | +1.96% | 50.4만 |
|---|
| 2026.04.13 | ₩1,987 | ₩2,107 | ₩1,974 | ₩2,041 | +2.68% | 43.1만 |
|---|
| 2026.04.10 | ₩2,014 | ₩2,054 | ₩1,987 | ₩2,014 | 0.00% | 38.2만 |
|---|
| 2026.04.09 | ₩2,027 | ₩2,094 | ₩2,007 | ₩2,014 | -0.66% | 23.2만 |
|---|
| 2026.04.08 | ₩2,174 | ₩2,194 | ₩2,061 | ₩2,081 | -4.29% | 36.3만 |
|---|
| 2026.04.07 | ₩2,014 | ₩2,067 | ₩1,941 | ₩2,027 | +0.66% | 51.3만 |
|---|
| 2026.04.06 | ₩2,054 | ₩2,141 | ₩2,054 | ₩2,054 | 0.00% | 25.8만 |
|---|
| 2026.04.02 | ₩2,027 | ₩2,091 | ₩1,974 | ₩2,081 | +2.63% | 61.3만 |
|---|
| 2026.04.01 | ₩2,161 | ₩2,174 | ₩2,047 | ₩2,067 | -4.32% | 76.9만 |
|---|
| 2026.03.31 | ₩2,041 | ₩2,181 | ₩2,041 | ₩2,081 | +1.96% | 63.2만 |
|---|
| 2026.03.30 | ₩2,107 | ₩2,107 | ₩1,961 | ₩1,987 | -5.70% | 94.1만 |
|---|
| 2026.03.27 | ₩2,147 | ₩2,187 | ₩2,041 | ₩2,081 | -3.11% | 104.6만 |
|---|
| 2026.03.26 | ₩2,294 | ₩2,401 | ₩2,161 | ₩2,201 | -4.07% | 55.7만 |
|---|
| 2026.03.25 | ₩2,294 | ₩2,387 | ₩2,281 | ₩2,334 | +1.74% | 51.5만 |
|---|
| 2026.03.24 | ₩2,281 | ₩2,301 | ₩2,187 | ₩2,254 | -1.17% | 52.7만 |
|---|
| 2026.03.23 | ₩2,307 | ₩2,381 | ₩2,254 | ₩2,307 | 0.00% | 55만 |
|---|
| 2026.03.20 | ₩2,267 | ₩2,267 | ₩2,187 | ₩2,227 | -1.76% | 136.6만 |
|---|
| 2026.03.19 | ₩2,214 | ₩2,294 | ₩2,121 | ₩2,281 | +3.01% | 66.1만 |
|---|
| 2026.03.18 | ₩2,321 | ₩2,347 | ₩2,214 | ₩2,241 | -3.45% | 56.4만 |
|---|
| 2026.03.17 | ₩2,254 | ₩2,454 | ₩2,254 | ₩2,361 | +4.73% | 104.6만 |
|---|
| 2026.03.16 | ₩2,321 | ₩2,321 | ₩2,203 | ₩2,254 | -2.87% | 73.7만 |
|---|
| 2026.03.13 | ₩2,547 | ₩2,587 | ₩2,274 | ₩2,281 | -10.47% | 94.2만 |
|---|
| 2026.03.12 | ₩2,534 | ₩2,627 | ₩2,494 | ₩2,494 | -1.58% | 92만 |
|---|
| 2026.03.11 | ₩2,507 | ₩2,681 | ₩2,507 | ₩2,534 | +1.06% | 88.6만 |
|---|
| 2026.03.10 | ₩2,481 | ₩2,694 | ₩2,467 | ₩2,547 | +2.69% | 120.4만 |
|---|
| 2026.03.09 | ₩2,521 | ₩2,614 | ₩2,467 | ₩2,587 | +2.65% | 87.2만 |
|---|
| 2026.03.06 | ₩2,627 | ₩2,653 | ₩2,514 | ₩2,601 | -1.02% | 65.1만 |
|---|
| 2026.03.05 | ₩2,627 | ₩2,721 | ₩2,581 | ₩2,681 | +2.03% | 103.5만 |
|---|
| 2026.03.04 | ₩2,694 | ₩2,761 | ₩2,587 | ₩2,694 | 0.00% | 43.7만 |
|---|
| 2026.03.03 | ₩2,707 | ₩2,807 | ₩2,654 | ₩2,694 | -0.49% | 128.6만 |
|---|
| 2026.03.02 | ₩2,507 | ₩2,827 | ₩2,507 | ₩2,827 | +12.77% | 88.6만 |
|---|
| 2026.02.27 | ₩2,574 | ₩2,674 | ₩2,521 | ₩2,574 | 0.00% | 56.7만 |
|---|
| 2026.02.26 | ₩2,534 | ₩2,667 | ₩2,494 | ₩2,614 | +3.16% | 61.1만 |
|---|
| 2026.02.25 | ₩2,627 | ₩2,647 | ₩2,534 | ₩2,534 | -3.55% | 47.4만 |
|---|
| 2026.02.24 | ₩2,441 | ₩2,661 | ₩2,407 | ₩2,601 | +6.56% | 60.5만 |
|---|
| 2026.02.23 | ₩2,547 | ₩2,561 | ₩2,254 | ₩2,467 | -3.14% | 191.7만 |
|---|
| 2026.02.20 | ₩2,841 | ₩2,841 | ₩2,593 | ₩2,614 | -7.98% | 101만 |
|---|
| 2026.02.19 | ₩2,761 | ₩2,908 | ₩2,734 | ₩2,894 | +4.83% | 64.8만 |
|---|
| 2026.02.18 | ₩2,854 | ₩2,854 | ₩2,721 | ₩2,787 | -2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩2,801 | ₩2,854 | ₩2,687 | ₩2,827 | +0.95% | 42.5만 |
|---|
| 2026.02.13 | ₩2,774 | ₩2,960 | ₩2,747 | ₩2,841 | +2.40% | 90.3만 |
|---|
| 2026.02.12 | ₩2,654 | ₩2,767 | ₩2,574 | ₩2,747 | +3.52% | 211만 |
|---|
| 2026.02.11 | ₩2,774 | ₩2,787 | ₩2,634 | ₩2,667 | -3.85% | 72.5만 |
|---|
| 2026.02.10 | ₩2,854 | ₩2,894 | ₩2,681 | ₩2,707 | -5.14% | 44.4만 |
|---|
| 2026.02.09 | ₩2,814 | ₩2,880 | ₩2,701 | ₩2,854 | +1.42% | 52.8만 |
|---|
| 2026.02.06 | ₩2,734 | ₩2,881 | ₩2,661 | ₩2,854 | +4.39% | 66.9만 |
|---|
| 2026.02.05 | ₩2,867 | ₩2,888 | ₩2,614 | ₩2,667 | -6.98% | 112.1만 |
|---|
| 2026.02.04 | ₩3,054 | ₩3,054 | ₩2,801 | ₩2,908 | -4.80% | 98.4만 |
|---|
| 2026.02.03 | ₩3,121 | ₩3,241 | ₩2,928 | ₩3,028 | -2.99% | 57.3만 |
|---|
| 2026.02.02 | ₩3,081 | ₩3,234 | ₩3,048 | ₩3,121 | +1.30% | 55만 |
|---|
| 2026.01.30 | ₩3,161 | ₩3,188 | ₩3,020 | ₩3,161 | 0.00% | 140.1만 |
|---|
| 2026.01.29 | ₩3,108 | ₩3,228 | ₩3,028 | ₩3,201 | +3.00% | 77.1만 |
|---|
| 2026.01.28 | ₩3,228 | ₩3,241 | ₩3,096 | ₩3,121 | -3.31% | 69만 |
|---|
| 2026.01.27 | ₩3,134 | ₩3,214 | ₩3,134 | ₩3,161 | +0.85% | 54.4만 |
|---|
| 2026.01.26 | ₩3,254 | ₩3,254 | ₩3,084 | ₩3,148 | -3.28% | 91.6만 |
|---|
| 2026.01.23 | ₩3,294 | ₩3,334 | ₩3,188 | ₩3,254 | -1.21% | 74만 |
|---|
| 2026.01.22 | ₩3,428 | ₩3,494 | ₩3,308 | ₩3,348 | -2.33% | 67.2만 |
|---|
| 2026.01.21 | ₩3,361 | ₩3,481 | ₩3,268 | ₩3,454 | +2.78% | 71만 |
|---|
| 2026.01.20 | ₩3,334 | ₩3,494 | ₩3,241 | ₩3,294 | -1.20% | 78.3만 |
|---|
| 2026.01.16 | ₩3,374 | ₩3,621 | ₩3,334 | ₩3,521 | +4.35% | 163.5만 |
|---|
| 2026.01.15 | ₩3,721 | ₩3,721 | ₩3,334 | ₩3,348 | -10.04% | 106.7만 |
|---|
| 2026.01.14 | ₩3,708 | ₩3,708 | ₩3,509 | ₩3,654 | -1.44% | 82.1만 |
|---|
| 2026.01.13 | ₩3,748 | ₩3,848 | ₩3,696 | ₩3,761 | +0.36% | 54.5만 |
|---|
| 2026.01.12 | ₩3,681 | ₩3,941 | ₩3,661 | ₩3,734 | +1.45% | 59.9만 |
|---|
| 2026.01.09 | ₩3,681 | ₩3,741 | ₩3,588 | ₩3,708 | +0.72% | 68.1만 |
|---|
| 2026.01.08 | ₩3,601 | ₩3,796 | ₩3,554 | ₩3,628 | +0.74% | 78.2만 |
|---|
| 2026.01.07 | ₩3,641 | ₩3,668 | ₩3,508 | ₩3,614 | -0.73% | 51만 |
|---|
| 2026.01.06 | ₩3,641 | ₩3,697 | ₩3,474 | ₩3,641 | 0.00% | 71.1만 |
|---|
| 2026.01.05 | ₩3,428 | ₩3,721 | ₩3,428 | ₩3,614 | +5.45% | 121.2만 |
|---|
| 2026.01.02 | ₩3,094 | ₩3,388 | ₩3,068 | ₩3,348 | +8.19% | 98.8만 |
|---|
| 2025.12.31 | ₩3,081 | ₩3,121 | ₩2,921 | ₩3,041 | -1.30% | 158.4만 |
|---|
| 2025.12.30 | ₩2,948 | ₩3,094 | ₩2,881 | ₩3,081 | +4.52% | 193만 |
|---|
| 2025.12.29 | ₩2,867 | ₩3,014 | ₩2,841 | ₩2,988 | +4.19% | 174.5만 |
|---|
| 2025.12.26 | ₩2,921 | ₩2,934 | ₩2,794 | ₩2,921 | 0.00% | 116.5만 |
|---|
| 2025.12.24 | ₩2,867 | ₩3,034 | ₩2,867 | ₩2,961 | +3.26% | 154.1만 |
|---|
| 2025.12.23 | ₩2,934 | ₩2,982 | ₩2,827 | ₩2,894 | -1.36% | 129.3만 |
|---|
| 2025.12.22 | ₩3,108 | ₩3,148 | ₩2,948 | ₩2,948 | -5.15% | 82만 |
|---|
| 2025.12.19 | ₩3,188 | ₩3,280 | ₩3,068 | ₩3,094 | -2.93% | 114.9만 |
|---|
| 2025.12.18 | ₩3,214 | ₩3,281 | ₩3,088 | ₩3,174 | -1.24% | 59.8만 |
|---|
| 2025.12.17 | ₩3,388 | ₩3,414 | ₩3,068 | ₩3,121 | -7.87% | 92.8만 |
|---|
| 2025.12.16 | ₩3,268 | ₩3,401 | ₩3,261 | ₩3,361 | +2.86% | 74.6만 |
|---|
| 2025.12.15 | ₩3,441 | ₩3,468 | ₩3,241 | ₩3,308 | -3.88% | 114.2만 |
|---|
| 2025.12.12 | ₩3,601 | ₩3,668 | ₩3,393 | ₩3,454 | -4.07% | 55.7만 |
|---|
| 2025.12.11 | ₩3,548 | ₩3,708 | ₩3,474 | ₩3,641 | +2.63% | 52.2만 |
|---|
| 2025.12.10 | ₩3,668 | ₩3,696 | ₩3,468 | ₩3,601 | -1.82% | 59.7만 |
|---|
| 2025.12.09 | ₩3,654 | ₩3,841 | ₩3,641 | ₩3,721 | +1.82% | 55.3만 |
|---|
| 2025.12.08 | ₩3,841 | ₩3,864 | ₩3,668 | ₩3,668 | -4.51% | 79.7만 |
|---|
| 2025.12.05 | ₩3,881 | ₩3,974 | ₩3,801 | ₩3,801 | -2.06% | 63.2만 |
|---|
| 2025.12.04 | ₩3,814 | ₩4,001 | ₩3,788 | ₩3,894 | +2.10% | 63.1만 |
|---|
| 2025.12.03 | ₩3,614 | ₩3,828 | ₩3,548 | ₩3,828 | +5.90% | 58.8만 |
|---|
| 2025.12.02 | ₩3,948 | ₩3,948 | ₩3,594 | ₩3,614 | -8.45% | 69.8만 |
|---|
| 2025.12.01 | ₩3,761 | ₩4,001 | ₩3,621 | ₩3,841 | +2.13% | 180.8만 |
|---|
| 2025.11.28 | ₩3,841 | ₩4,028 | ₩3,728 | ₩3,868 | +0.69% | 120만 |
|---|
| 2025.11.26 | ₩3,508 | ₩3,808 | ₩3,468 | ₩3,801 | +8.37% | 105.3만 |
|---|
| 2025.11.25 | ₩3,401 | ₩3,534 | ₩3,328 | ₩3,521 | +3.53% | 92.7만 |
|---|
| 2025.11.24 | ₩3,321 | ₩3,441 | ₩3,248 | ₩3,361 | +1.20% | 114.6만 |
|---|
| 2025.11.21 | ₩3,241 | ₩3,348 | ₩3,188 | ₩3,321 | +2.47% | 135.5만 |
|---|
| 2025.11.20 | ₩3,601 | ₩3,661 | ₩3,234 | ₩3,268 | -9.26% | 180.4만 |
|---|
| 2025.11.19 | ₩3,574 | ₩3,654 | ₩3,334 | ₩3,374 | -5.60% | 168.1만 |
|---|
| 2025.11.18 | ₩3,534 | ₩3,721 | ₩3,488 | ₩3,574 | +1.13% | 139.4만 |
|---|
| 2025.11.17 | ₩3,654 | ₩3,948 | ₩3,494 | ₩3,694 | +1.09% | 180.5만 |
|---|
| 2025.11.14 | ₩2,994 | ₩4,008 | ₩2,961 | ₩3,761 | +25.61% | 253.5만 |
|---|
| 2025.11.13 | ₩4,268 | ₩4,335 | ₩3,761 | ₩3,934 | -7.81% | 238.6만 |
|---|
| 2025.11.12 | ₩4,508 | ₩4,561 | ₩4,281 | ₩4,375 | -2.96% | 85만 |
|---|
| 2025.11.11 | ₩4,428 | ₩4,491 | ₩4,281 | ₩4,415 | -0.30% | 111.6만 |
|---|
| 2025.11.10 | ₩4,801 | ₩4,841 | ₩4,468 | ₩4,521 | -5.83% | 126.3만 |
|---|
| 2025.11.07 | ₩4,335 | ₩4,641 | ₩4,228 | ₩4,575 | +5.54% | 146.6만 |
|---|
| 2025.11.06 | ₩4,788 | ₩4,801 | ₩4,415 | ₩4,441 | -7.24% | 132만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,955 | ₩4,661 | ₩4,801 | +1.69% | 155.6만 |
|---|
| 2025.11.04 | ₩5,041 | ₩5,236 | ₩4,721 | ₩4,748 | -5.82% | 176.6만 |
|---|
| 2025.11.03 | ₩5,108 | ₩5,348 | ₩4,835 | ₩5,215 | +2.09% | 136.7만 |
|---|
| 2025.10.31 | ₩5,348 | ₩5,428 | ₩4,915 | ₩5,095 | -4.74% | 131.4만 |
|---|
| 2025.10.30 | ₩5,362 | ₩5,475 | ₩4,868 | ₩5,295 | -1.24% | 301.9만 |
|---|
| 2025.10.29 | ₩5,202 | ₩5,762 | ₩4,961 | ₩5,522 | +6.15% | 557.8만 |
|---|
| 2025.10.28 | ₩4,788 | ₩4,828 | ₩4,561 | ₩4,601 | -3.90% | 119.7만 |
|---|
| 2025.10.27 | ₩5,015 | ₩5,135 | ₩4,761 | ₩4,921 | -1.86% | 167.4만 |
|---|
| 2025.10.24 | ₩4,721 | ₩5,133 | ₩4,721 | ₩4,881 | +3.39% | 178.9만 |
|---|
| 2025.10.23 | ₩4,548 | ₩5,422 | ₩4,441 | ₩4,775 | +4.99% | 360.9만 |
|---|
| 2025.10.22 | ₩4,628 | ₩4,675 | ₩4,295 | ₩4,468 | -3.46% | 144.9만 |
|---|
| 2025.10.21 | ₩4,681 | ₩4,772 | ₩4,508 | ₩4,695 | +0.28% | 151만 |
|---|
| 2025.10.20 | ₩4,948 | ₩5,135 | ₩4,681 | ₩4,695 | -5.12% | 205만 |
|---|
| 2025.10.17 | ₩5,335 | ₩5,375 | ₩4,721 | ₩4,775 | -10.50% | 242.2만 |
|---|
| 2025.10.16 | ₩6,469 | ₩6,509 | ₩5,375 | ₩5,428 | -16.08% | 238.1만 |
|---|
| 2025.10.15 | ₩6,669 | ₩6,935 | ₩6,215 | ₩6,469 | -3.00% | 396.6만 |
|---|
| 2025.10.14 | ₩5,335 | ₩6,535 | ₩5,161 | ₩6,429 | +20.50% | 418.1만 |
|---|
| 2025.10.13 | ₩5,202 | ₩5,774 | ₩5,182 | ₩5,242 | +0.77% | 227.2만 |
|---|
| 2025.10.10 | ₩5,935 | ₩6,000 | ₩5,001 | ₩5,015 | -15.51% | 248.6만 |
|---|