시장 데이터를 불러오는 중
전체 종목
에너지 볼트 과거 주가
Energy Vault Holdings, Inc. Common Stock · NRGV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Vault Holdings, Inc. Common Stock · NRGV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,529 | ₩4,556 | ₩4,315 | ₩4,355 | -3.85% | 298만 |
| 2026.10.08 | ₩4,797 | ₩4,891 | ₩4,402 | ₩4,435 | -7.54% | 334.2만 |
| 2026.10.07 | ₩5,025 | ₩5,052 | ₩4,784 | ₩4,904 | -2.40% | 389.3만 |
| 2026.10.06 | ₩5,226 | ₩5,280 | ₩5,079 | ₩5,199 | -0.51% | 256만 |
| 2026.10.05 | ₩5,293 | ₩5,293 | ₩5,012 | ₩5,186 | -2.03% | 399.6만 |
| 2026.10.02 | ₩5,347 | ₩5,447 | ₩5,199 | ₩5,280 | -1.25% | 283.1만 |
| 2026.10.01 | ₩5,333 | ₩5,434 | ₩5,052 | ₩5,213 | -2.26% | 282.1만 |
| 2026.09.30 | ₩5,320 | ₩5,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,193 |
| ₩5,320 |
| 0.00% |
| 262.8만 |
| 2026.09.29 | ₩5,494 | ₩5,628 | ₩5,280 | ₩5,320 | -3.17% | 475.7만 |
|---|
| 2026.09.28 | ₩5,829 | ₩5,829 | ₩5,394 | ₩5,427 | -6.90% | 413.4만 |
|---|
| 2026.09.25 | ₩5,789 | ₩6,023 | ₩5,749 | ₩5,896 | +1.85% | 253.6만 |
|---|
| 2026.09.24 | ₩5,749 | ₩6,003 | ₩5,621 | ₩5,762 | +0.23% | 337.1만 |
|---|
| 2026.09.23 | ₩6,231 | ₩6,282 | ₩5,909 | ₩5,936 | -4.73% | 387.8만 |
|---|
| 2026.09.22 | ₩6,258 | ₩6,566 | ₩6,231 | ₩6,392 | +2.14% | 366.8만 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,405 | ₩5,936 | ₩6,298 | +4.44% | 527.3만 |
|---|
| 2026.09.18 | ₩5,802 | ₩6,084 | ₩5,574 | ₩6,017 | +3.70% | 1396만 |
|---|
| 2026.09.17 | ₩5,574 | ₩5,849 | ₩5,574 | ₩5,668 | +1.68% | 346.8만 |
|---|
| 2026.09.16 | ₩5,481 | ₩5,574 | ₩5,079 | ₩5,320 | -2.93% | 276.7만 |
|---|
| 2026.09.15 | ₩5,467 | ₩5,588 | ₩5,360 | ₩5,507 | +0.74% | 352.6만 |
|---|
| 2026.09.14 | ₩5,440 | ₩5,675 | ₩5,400 | ₩5,494 | +0.99% | 459.2만 |
|---|
| 2026.09.11 | ₩5,735 | ₩5,976 | ₩5,668 | ₩5,775 | +0.70% | 220.9만 |
|---|
| 2026.09.10 | ₩5,548 | ₩5,809 | ₩5,427 | ₩5,641 | +1.69% | 367.2만 |
|---|
| 2026.09.09 | ₩5,869 | ₩5,963 | ₩5,427 | ₩5,749 | -2.05% | 359.8만 |
|---|
| 2026.09.08 | ₩5,186 | ₩5,935 | ₩5,159 | ₩5,789 | +11.63% | 691.5만 |
|---|
| 2026.09.04 | ₩4,998 | ₩5,360 | ₩4,951 | ₩5,146 | +2.95% | 283만 |
|---|
| 2026.09.03 | ₩4,730 | ₩5,132 | ₩4,590 | ₩5,079 | +7.37% | 385.5만 |
|---|
| 2026.09.02 | ₩4,382 | ₩4,784 | ₩4,261 | ₩4,757 | +8.56% | 352.4만 |
|---|
| 2026.09.01 | ₩4,355 | ₩4,529 | ₩4,261 | ₩4,382 | +0.62% | 387.8만 |
|---|
| 2026.08.31 | ₩4,690 | ₩4,717 | ₩4,516 | ₩4,556 | -2.86% | 271.3만 |
|---|
| 2026.08.28 | ₩5,012 | ₩5,012 | ₩4,717 | ₩4,744 | -5.35% | 298.6만 |
|---|
| 2026.08.27 | ₩5,092 | ₩5,132 | ₩4,951 | ₩5,025 | -1.32% | 247.7만 |
|---|
| 2026.08.26 | ₩5,213 | ₩5,233 | ₩4,824 | ₩4,958 | -4.88% | 373.1만 |
|---|
| 2026.08.25 | ₩5,012 | ₩5,280 | ₩4,837 | ₩5,266 | +5.08% | 371.4만 |
|---|
| 2026.08.24 | ₩4,958 | ₩5,025 | ₩4,791 | ₩4,878 | -1.62% | 213.6만 |
|---|
| 2026.08.21 | ₩5,079 | ₩5,179 | ₩4,978 | ₩5,092 | +0.26% | 247.7만 |
|---|
| 2026.08.20 | ₩5,213 | ₩5,400 | ₩4,858 | ₩5,012 | -3.86% | 340.1만 |
|---|
| 2026.08.19 | ₩4,985 | ₩5,327 | ₩4,690 | ₩5,172 | +3.76% | 473만 |
|---|
| 2026.08.18 | ₩4,878 | ₩5,105 | ₩4,770 | ₩4,891 | +0.27% | 427.9만 |
|---|
| 2026.08.17 | ₩5,101 | ₩5,206 | ₩4,864 | ₩5,119 | +0.34% | 331.3만 |
|---|
| 2026.08.14 | ₩4,945 | ₩5,105 | ₩4,851 | ₩5,079 | +2.71% | 369.8만 |
|---|
| 2026.08.13 | ₩5,333 | ₩5,554 | ₩4,945 | ₩4,945 | -7.29% | 503.4만 |
|---|
| 2026.08.12 | ₩5,601 | ₩5,615 | ₩5,139 | ₩5,253 | -6.22% | 1086.5만 |
|---|
| 2026.08.11 | ₩4,650 | ₩4,965 | ₩4,650 | ₩4,797 | +3.17% | 904.2만 |
|---|
| 2026.08.10 | ₩4,556 | ₩4,797 | ₩4,449 | ₩4,476 | -1.76% | 908.1만 |
|---|
| 2026.08.07 | ₩4,060 | ₩4,864 | ₩3,920 | ₩4,677 | +15.18% | 1962.6만 |
|---|
| 2026.08.06 | ₩4,020 | ₩4,188 | ₩3,832 | ₩3,966 | -1.33% | 361.9만 |
|---|
| 2026.08.05 | ₩4,395 | ₩4,395 | ₩4,020 | ₩4,033 | -8.23% | 343.5만 |
|---|
| 2026.08.04 | ₩4,248 | ₩4,422 | ₩4,154 | ₩4,368 | +2.84% | 500.2만 |
|---|
| 2026.08.03 | ₩3,819 | ₩4,194 | ₩3,752 | ₩4,087 | +7.02% | 334.8만 |
|---|
| 2026.07.31 | ₩3,966 | ₩4,027 | ₩3,732 | ₩3,819 | -3.72% | 243.2만 |
|---|
| 2026.07.30 | ₩3,444 | ₩3,832 | ₩3,444 | ₩3,792 | +10.12% | 388.5만 |
|---|
| 2026.07.29 | ₩3,725 | ₩3,725 | ₩3,350 | ₩3,363 | -9.71% | 374.1만 |
|---|
| 2026.07.28 | ₩3,712 | ₩3,739 | ₩3,511 | ₩3,685 | -0.72% | 418.7만 |
|---|
| 2026.07.27 | ₩3,966 | ₩4,007 | ₩3,658 | ₩3,926 | -1.01% | 453.1만 |
|---|
| 2026.07.24 | ₩4,301 | ₩4,301 | ₩3,846 | ₩3,859 | -10.28% | 394.4만 |
|---|
| 2026.07.23 | ₩4,489 | ₩4,683 | ₩4,275 | ₩4,355 | -2.99% | 273.4만 |
|---|
| 2026.07.22 | ₩5,045 | ₩5,045 | ₩4,435 | ₩4,489 | -11.02% | 568만 |
|---|
| 2026.07.21 | ₩4,288 | ₩4,683 | ₩4,208 | ₩4,663 | +8.75% | 485.3만 |
|---|
| 2026.07.20 | ₩4,060 | ₩4,181 | ₩3,953 | ₩4,047 | -0.33% | 393.4만 |
|---|
| 2026.07.17 | ₩4,020 | ₩4,167 | ₩3,886 | ₩4,127 | +2.67% | 337.1만 |
|---|
| 2026.07.16 | ₩4,281 | ₩4,288 | ₩4,020 | ₩4,074 | -4.85% | 630만 |
|---|
| 2026.07.15 | ₩4,489 | ₩4,610 | ₩4,181 | ₩4,368 | -2.69% | 360만 |
|---|
| 2026.07.14 | ₩4,583 | ₩4,663 | ₩4,449 | ₩4,489 | -2.05% | 430.4만 |
|---|
| 2026.07.13 | ₩4,569 | ₩4,569 | ₩4,328 | ₩4,409 | -3.52% | 430만 |
|---|
| 2026.07.10 | ₩4,931 | ₩5,226 | ₩4,509 | ₩4,610 | -6.52% | 461.3만 |
|---|
| 2026.07.09 | ₩4,891 | ₩5,146 | ₩4,851 | ₩5,012 | +2.47% | 441.6만 |
|---|
| 2026.07.08 | ₩4,958 | ₩5,085 | ₩4,697 | ₩4,757 | -4.05% | 422.8만 |
|---|
| 2026.07.07 | ₩5,427 | ₩5,491 | ₩4,998 | ₩5,079 | -6.42% | 504.7만 |
|---|
| 2026.07.06 | ₩5,601 | ₩5,869 | ₩5,407 | ₩5,521 | -1.44% | 490.9만 |
|---|
| 2026.07.02 | ₩5,936 | ₩6,191 | ₩5,347 | ₩5,414 | -8.80% | 632.8만 |
|---|
| 2026.07.01 | ₩6,244 | ₩6,365 | ₩5,796 | ₩5,990 | -4.08% | 517.7만 |
|---|
| 2026.06.30 | ₩6,231 | ₩6,539 | ₩6,124 | ₩6,311 | +1.29% | 528.1만 |
|---|
| 2026.06.29 | ₩5,735 | ₩6,151 | ₩5,588 | ₩6,030 | +5.14% | 687.4만 |
|---|
| 2026.06.26 | ₩5,548 | ₩5,849 | ₩5,454 | ₩5,641 | +1.69% | 2328.9만 |
|---|
| 2026.06.25 | ₩5,360 | ₩5,708 | ₩5,092 | ₩5,708 | +6.50% | 579.3만 |
|---|
| 2026.06.24 | ₩5,628 | ₩5,655 | ₩5,079 | ₩5,266 | -6.43% | 674만 |
|---|
| 2026.06.23 | ₩5,467 | ₩5,829 | ₩5,440 | ₩5,695 | +4.17% | 452.3만 |
|---|
| 2026.06.22 | ₩5,628 | ₩6,097 | ₩5,600 | ₩5,923 | +5.24% | 512.2만 |
|---|
| 2026.06.18 | ₩5,722 | ₩5,735 | ₩5,427 | ₩5,494 | -3.98% | 1233.3만 |
|---|
| 2026.06.17 | ₩5,467 | ₩5,782 | ₩5,306 | ₩5,494 | +0.49% | 516.5만 |
|---|
| 2026.06.16 | ₩5,494 | ₩5,856 | ₩5,400 | ₩5,440 | -0.98% | 366.4만 |
|---|
| 2026.06.15 | ₩5,963 | ₩6,271 | ₩5,400 | ₩5,507 | -7.64% | 612.5만 |
|---|
| 2026.06.12 | ₩5,923 | ₩6,204 | ₩5,682 | ₩5,762 | -2.71% | 557.6만 |
|---|
| 2026.06.11 | ₩5,802 | ₩5,963 | ₩5,534 | ₩5,950 | +2.54% | 470.8만 |
|---|
| 2026.06.10 | ₩6,218 | ₩6,392 | ₩5,635 | ₩5,802 | -6.68% | 533.9만 |
|---|
| 2026.06.09 | ₩6,982 | ₩7,102 | ₩6,137 | ₩6,285 | -9.98% | 648.1만 |
|---|
| 2026.06.08 | ₩7,518 | ₩7,518 | ₩6,680 | ₩6,928 | -7.84% | 520.2만 |
|---|
| 2026.06.05 | ₩8,375 | ₩8,437 | ₩7,276 | ₩7,330 | -12.48% | 588.7만 |
|---|
| 2026.06.04 | ₩7,544 | ₩8,904 | ₩7,437 | ₩8,697 | +15.28% | 725.3만 |
|---|
| 2026.06.03 | ₩8,040 | ₩8,375 | ₩7,611 | ₩7,853 | -2.33% | 668.3만 |
|---|
| 2026.06.02 | ₩7,303 | ₩7,879 | ₩7,107 | ₩7,853 | +7.52% | 500.2만 |
|---|
| 2026.06.01 | ₩6,700 | ₩7,457 | ₩6,512 | ₩7,169 | +7.00% | 557.3만 |
|---|
| 2026.05.29 | ₩6,834 | ₩6,834 | ₩6,345 | ₩6,767 | -0.98% | 560.1만 |
|---|
| 2026.05.28 | ₩7,142 | ₩7,286 | ₩6,848 | ₩6,874 | -3.75% | 313.6만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,558 | ₩6,901 | ₩7,183 | +0.56% | 417.5만 |
|---|
| 2026.05.26 | ₩7,062 | ₩7,290 | ₩6,781 | ₩7,035 | -0.38% | 463.9만 |
|---|
| 2026.05.22 | ₩6,834 | ₩7,122 | ₩6,767 | ₩6,874 | +0.59% | 322.9만 |
|---|
| 2026.05.21 | ₩6,365 | ₩6,982 | ₩6,298 | ₩6,740 | +5.89% | 380만 |
|---|
| 2026.05.20 | ₩6,646 | ₩6,821 | ₩6,285 | ₩6,419 | -3.43% | 373만 |
|---|
| 2026.05.19 | ₩6,579 | ₩6,633 | ₩5,936 | ₩6,486 | -1.43% | 565.9만 |
|---|
| 2026.05.18 | ₩7,826 | ₩7,826 | ₩6,714 | ₩6,807 | -13.01% | 545.8만 |
|---|
| 2026.05.15 | ₩7,732 | ₩8,234 | ₩7,504 | ₩7,946 | +2.77% | 727.1만 |
|---|
| 2026.05.14 | ₩7,973 | ₩8,576 | ₩7,625 | ₩8,228 | +3.19% | 910.2만 |
|---|
| 2026.05.13 | ₩7,397 | ₩7,960 | ₩7,035 | ₩7,960 | +7.61% | 714.9만 |
|---|
| 2026.05.12 | ₩6,740 | ₩7,149 | ₩6,340 | ₩7,129 | +5.77% | 446.9만 |
|---|
| 2026.05.11 | ₩6,010 | ₩7,089 | ₩5,990 | ₩6,754 | +12.37% | 910.3만 |
|---|
| 2026.05.08 | ₩5,628 | ₩6,164 | ₩5,601 | ₩6,070 | +7.86% | 449.8만 |
|---|
| 2026.05.07 | ₩5,641 | ₩5,695 | ₩5,273 | ₩5,561 | -1.43% | 391.6만 |
|---|
| 2026.05.06 | ₩5,320 | ₩5,849 | ₩5,025 | ₩5,641 | +6.05% | 830.9만 |
|---|
| 2026.05.05 | ₩6,378 | ₩6,948 | ₩6,164 | ₩6,740 | +5.67% | 766.1만 |
|---|
| 2026.05.04 | ₩5,883 | ₩6,003 | ₩5,621 | ₩5,950 | +1.14% | 227.3만 |
|---|
| 2026.05.01 | ₩6,164 | ₩6,352 | ₩5,789 | ₩5,869 | -4.78% | 441.8만 |
|---|
| 2026.04.30 | ₩5,574 | ₩6,191 | ₩5,481 | ₩6,177 | +10.82% | 381.1만 |
|---|
| 2026.04.29 | ₩5,722 | ₩5,749 | ₩5,494 | ₩5,521 | -3.51% | 188.5만 |
|---|
| 2026.04.28 | ₩5,762 | ₩5,903 | ₩5,467 | ₩5,628 | -2.33% | 409.4만 |
|---|
| 2026.04.27 | ₩5,976 | ₩6,064 | ₩5,675 | ₩5,963 | -0.22% | 404.2만 |
|---|
| 2026.04.24 | ₩6,017 | ₩6,311 | ₩5,856 | ₩5,976 | -0.67% | 326.4만 |
|---|
| 2026.04.23 | ₩6,003 | ₩6,043 | ₩5,588 | ₩5,976 | -0.45% | 472.3만 |
|---|
| 2026.04.22 | ₩5,400 | ₩6,137 | ₩5,266 | ₩5,909 | +9.43% | 791.4만 |
|---|
| 2026.04.21 | ₩4,998 | ₩5,514 | ₩4,971 | ₩5,320 | +6.43% | 625.2만 |
|---|
| 2026.04.20 | ₩4,811 | ₩5,052 | ₩4,703 | ₩4,958 | +3.06% | 191.4만 |
|---|
| 2026.04.17 | ₩4,918 | ₩4,971 | ₩4,757 | ₩4,824 | -1.91% | 252.4만 |
|---|
| 2026.04.16 | ₩4,690 | ₩4,992 | ₩4,677 | ₩4,824 | +2.86% | 398.8만 |
|---|
| 2026.04.15 | ₩4,342 | ₩4,797 | ₩4,342 | ₩4,690 | +8.02% | 390.6만 |
|---|
| 2026.04.14 | ₩4,301 | ₩4,563 | ₩4,248 | ₩4,328 | +0.62% | 240.2만 |
|---|
| 2026.04.13 | ₩4,301 | ₩4,449 | ₩4,181 | ₩4,208 | -2.18% | 308.3만 |
|---|
| 2026.04.10 | ₩4,422 | ₩4,543 | ₩4,355 | ₩4,368 | -1.21% | 253만 |
|---|
| 2026.04.09 | ₩4,288 | ₩4,502 | ₩4,281 | ₩4,422 | +3.12% | 303.3만 |
|---|
| 2026.04.08 | ₩4,315 | ₩4,382 | ₩4,188 | ₩4,275 | -0.93% | 269.3만 |
|---|
| 2026.04.07 | ₩4,141 | ₩4,228 | ₩3,953 | ₩4,033 | -2.59% | 321.4만 |
|---|
| 2026.04.06 | ₩4,301 | ₩4,342 | ₩4,141 | ₩4,221 | -1.87% | 278.2만 |
|---|
| 2026.04.02 | ₩4,301 | ₩4,590 | ₩4,261 | ₩4,288 | -0.31% | 218.9만 |
|---|
| 2026.04.01 | ₩4,502 | ₩4,657 | ₩4,462 | ₩4,556 | +1.19% | 201.1만 |
|---|
| 2026.03.31 | ₩4,382 | ₩4,528 | ₩4,221 | ₩4,422 | +0.92% | 342.1만 |
|---|
| 2026.03.30 | ₩4,797 | ₩4,878 | ₩4,275 | ₩4,315 | -10.06% | 377.2만 |
|---|
| 2026.03.27 | ₩4,650 | ₩4,851 | ₩4,569 | ₩4,717 | +1.44% | 225.8만 |
|---|
| 2026.03.26 | ₩4,770 | ₩4,978 | ₩4,583 | ₩4,717 | -1.12% | 309.8만 |
|---|
| 2026.03.25 | ₩5,052 | ₩5,119 | ₩4,804 | ₩4,931 | -2.39% | 555만 |
|---|
| 2026.03.24 | ₩4,556 | ₩5,045 | ₩4,502 | ₩4,945 | +8.53% | 466.4만 |
|---|
| 2026.03.23 | ₩4,556 | ₩4,690 | ₩4,462 | ₩4,596 | +0.88% | 308.3만 |
|---|
| 2026.03.20 | ₩4,837 | ₩4,985 | ₩4,355 | ₩4,476 | -7.48% | 668.2만 |
|---|
| 2026.03.19 | ₩4,636 | ₩5,092 | ₩4,435 | ₩4,985 | +7.51% | 654.3만 |
|---|
| 2026.03.18 | ₩4,824 | ₩5,387 | ₩4,194 | ₩4,811 | -0.28% | 1269.9만 |
|---|
| 2026.03.17 | ₩4,663 | ₩4,797 | ₩4,588 | ₩4,690 | +0.57% | 559.1만 |
|---|
| 2026.03.16 | ₩4,529 | ₩4,697 | ₩4,402 | ₩4,636 | +2.37% | 357.6만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,563 | ₩4,355 | ₩4,422 | +0.92% | 373.1만 |
|---|
| 2026.03.12 | ₩4,315 | ₩4,415 | ₩4,208 | ₩4,315 | 0.00% | 226.9만 |
|---|
| 2026.03.11 | ₩4,234 | ₩4,590 | ₩4,234 | ₩4,435 | +4.75% | 190.4만 |
|---|
| 2026.03.10 | ₩4,208 | ₩4,469 | ₩4,188 | ₩4,234 | +0.64% | 329만 |
|---|
| 2026.03.09 | ₩3,966 | ₩4,234 | ₩3,873 | ₩4,221 | +6.42% | 269.7만 |
|---|
| 2026.03.06 | ₩4,368 | ₩4,502 | ₩4,035 | ₩4,047 | -7.36% | 283.9만 |
|---|
| 2026.03.05 | ₩4,355 | ₩4,556 | ₩4,315 | ₩4,476 | +2.77% | 296.8만 |
|---|
| 2026.03.04 | ₩4,409 | ₩4,744 | ₩4,382 | ₩4,489 | +1.82% | 459.9만 |
|---|
| 2026.03.03 | ₩4,167 | ₩4,335 | ₩4,060 | ₩4,275 | +2.57% | 268.3만 |
|---|
| 2026.03.02 | ₩3,980 | ₩4,482 | ₩3,913 | ₩4,355 | +9.43% | 347.3만 |
|---|
| 2026.02.27 | ₩4,368 | ₩4,422 | ₩4,007 | ₩4,020 | -7.98% | 433.5만 |
|---|
| 2026.02.26 | ₩4,208 | ₩4,616 | ₩4,141 | ₩4,556 | +8.28% | 397.4만 |
|---|
| 2026.02.25 | ₩4,167 | ₩4,308 | ₩4,100 | ₩4,261 | +2.25% | 287.1만 |
|---|
| 2026.02.24 | ₩3,980 | ₩4,181 | ₩3,940 | ₩4,141 | +4.04% | 237.1만 |
|---|
| 2026.02.23 | ₩4,033 | ₩4,040 | ₩3,819 | ₩3,993 | -1.00% | 272.4만 |
|---|
| 2026.02.20 | ₩4,261 | ₩4,375 | ₩4,047 | ₩4,100 | -3.77% | 295.6만 |
|---|
| 2026.02.19 | ₩3,993 | ₩4,328 | ₩3,953 | ₩4,261 | +6.71% | 338.8만 |
|---|
| 2026.02.18 | ₩4,221 | ₩4,234 | ₩4,100 | ₩4,114 | -2.54% | 353.7만 |
|---|
| 2026.02.17 | ₩4,288 | ₩4,328 | ₩4,094 | ₩4,221 | -1.56% | 374.7만 |
|---|
| 2026.02.13 | ₩4,154 | ₩4,368 | ₩4,007 | ₩4,275 | +2.90% | 594.8만 |
|---|
| 2026.02.12 | ₩4,516 | ₩4,630 | ₩4,054 | ₩4,181 | -7.42% | 2614.9만 |
|---|
| 2026.02.11 | ₩5,789 | ₩6,151 | ₩5,440 | ₩5,440 | -6.02% | 344.8만 |
|---|
| 2026.02.10 | ₩5,494 | ₩5,641 | ₩5,340 | ₩5,373 | -2.20% | 136.1만 |
|---|
| 2026.02.09 | ₩5,641 | ₩5,956 | ₩5,494 | ₩5,615 | -0.48% | 246.6만 |
|---|
| 2026.02.06 | ₩5,682 | ₩5,749 | ₩5,373 | ₩5,641 | -0.71% | 238.1만 |
|---|
| 2026.02.05 | ₩5,668 | ₩5,883 | ₩5,347 | ₩5,400 | -4.73% | 276.2만 |
|---|
| 2026.02.04 | ₩7,062 | ₩7,062 | ₩5,568 | ₩5,990 | -15.18% | 396.7만 |
|---|
| 2026.02.03 | ₩6,352 | ₩6,921 | ₩6,057 | ₩6,888 | +8.44% | 398만 |
|---|
| 2026.02.02 | ₩6,325 | ₩6,579 | ₩6,110 | ₩6,164 | -2.54% | 151.7만 |
|---|
| 2026.01.30 | ₩6,834 | ₩7,156 | ₩6,285 | ₩6,298 | -7.84% | 299.5만 |
|---|
| 2026.01.29 | ₩7,102 | ₩7,330 | ₩6,754 | ₩7,049 | -0.75% | 186.6만 |
|---|
| 2026.01.28 | ₩7,035 | ₩7,183 | ₩6,848 | ₩7,089 | +0.76% | 145.2만 |
|---|
| 2026.01.27 | ₩6,928 | ₩7,323 | ₩6,834 | ₩6,982 | +0.77% | 138.4만 |
|---|
| 2026.01.26 | ₩7,089 | ₩7,156 | ₩6,807 | ₩6,901 | -2.65% | 240.7만 |
|---|
| 2026.01.23 | ₩7,544 | ₩7,719 | ₩7,223 | ₩7,290 | -3.37% | 265.6만 |
|---|
| 2026.01.22 | ₩7,451 | ₩7,946 | ₩7,390 | ₩7,491 | +0.54% | 207.8만 |
|---|
| 2026.01.21 | ₩7,692 | ₩8,027 | ₩6,881 | ₩7,384 | -4.01% | 317.4만 |
|---|
| 2026.01.20 | ₩7,384 | ₩7,806 | ₩7,196 | ₩7,652 | +3.63% | 445.2만 |
|---|
| 2026.01.16 | ₩7,906 | ₩8,067 | ₩7,665 | ₩7,665 | -3.05% | 283.8만 |
|---|
| 2026.01.15 | ₩8,107 | ₩8,509 | ₩7,987 | ₩8,080 | -0.33% | 242.3만 |
|---|
| 2026.01.14 | ₩7,477 | ₩8,161 | ₩7,145 | ₩8,134 | +8.78% | 323.9만 |
|---|
| 2026.01.13 | ₩7,303 | ₩7,819 | ₩7,109 | ₩7,531 | +3.12% | 302.2만 |
|---|
| 2026.01.12 | ₩7,008 | ₩7,397 | ₩6,700 | ₩7,209 | +2.87% | 236.6만 |
|---|
| 2026.01.09 | ₩7,317 | ₩7,343 | ₩6,901 | ₩7,089 | -3.11% | 195.1만 |
|---|
| 2026.01.08 | ₩7,330 | ₩7,826 | ₩7,169 | ₩7,250 | -1.10% | 247.3만 |
|---|
| 2026.01.07 | ₩7,518 | ₩7,585 | ₩7,069 | ₩7,276 | -3.21% | 250.5만 |
|---|
| 2026.01.06 | ₩6,687 | ₩7,906 | ₩6,673 | ₩7,625 | +14.03% | 631.5만 |
|---|
| 2026.01.05 | ₩6,754 | ₩6,929 | ₩6,218 | ₩6,593 | -2.38% | 352.7만 |
|---|
| 2026.01.02 | ₩6,244 | ₩6,573 | ₩5,909 | ₩6,553 | +4.94% | 236만 |
|---|
| 2025.12.31 | ₩6,271 | ₩6,419 | ₩5,963 | ₩6,177 | -1.50% | 309만 |
|---|
| 2025.12.30 | ₩6,727 | ₩7,165 | ₩6,325 | ₩6,338 | -5.78% | 525.5만 |
|---|
| 2025.12.29 | ₩6,311 | ₩6,754 | ₩6,311 | ₩6,673 | +5.73% | 193만 |
|---|
| 2025.12.26 | ₩6,660 | ₩6,740 | ₩6,405 | ₩6,526 | -2.01% | 173.1만 |
|---|
| 2025.12.24 | ₩6,646 | ₩6,807 | ₩6,419 | ₩6,687 | +0.60% | 139.7만 |
|---|
| 2025.12.23 | ₩6,164 | ₩6,848 | ₩6,110 | ₩6,807 | +10.43% | 342.6만 |
|---|
| 2025.12.22 | ₩6,365 | ₩6,472 | ₩5,762 | ₩6,164 | -3.16% | 394.2만 |
|---|
| 2025.12.19 | ₩6,740 | ₩7,189 | ₩6,365 | ₩6,405 | -4.97% | 986.9만 |
|---|
| 2025.12.18 | ₩6,499 | ₩7,255 | ₩6,452 | ₩6,861 | +5.57% | 474.6만 |
|---|
| 2025.12.17 | ₩6,700 | ₩6,955 | ₩6,244 | ₩6,298 | -6.00% | 476.9만 |
|---|
| 2025.12.16 | ₩6,499 | ₩6,821 | ₩6,247 | ₩6,700 | +3.09% | 441.2만 |
|---|
| 2025.12.15 | ₩6,740 | ₩7,209 | ₩6,298 | ₩6,660 | -1.19% | 370만 |
|---|
| 2025.12.12 | ₩7,236 | ₩7,236 | ₩6,439 | ₩6,593 | -8.89% | 320.5만 |
|---|
| 2025.12.11 | ₩6,204 | ₩7,451 | ₩5,896 | ₩7,263 | +17.06% | 583.3만 |
|---|
| 2025.12.10 | ₩5,842 | ₩6,365 | ₩5,742 | ₩6,244 | +6.88% | 192.6만 |
|---|
| 2025.12.09 | ₩5,735 | ₩6,097 | ₩5,635 | ₩6,030 | +5.14% | 197.5만 |
|---|
| 2025.12.08 | ₩5,775 | ₩5,950 | ₩5,470 | ₩5,842 | +1.16% | 220.2만 |
|---|
| 2025.12.05 | ₩5,481 | ₩5,909 | ₩5,454 | ₩5,708 | +4.16% | 250.6만 |
|---|
| 2025.12.04 | ₩4,878 | ₩5,561 | ₩4,878 | ₩5,534 | +13.46% | 320만 |
|---|
| 2025.12.03 | ₩4,516 | ₩4,878 | ₩4,402 | ₩4,878 | +8.01% | 167.7만 |
|---|
| 2025.12.02 | ₩4,556 | ₩4,677 | ₩4,402 | ₩4,476 | -1.76% | 111만 |
|---|
| 2025.12.01 | ₩4,449 | ₩4,630 | ₩4,355 | ₩4,489 | +0.90% | 134.1만 |
|---|
| 2025.11.28 | ₩4,462 | ₩4,623 | ₩4,435 | ₩4,610 | +3.30% | 148.9만 |
|---|
| 2025.11.26 | ₩4,368 | ₩4,489 | ₩4,261 | ₩4,462 | +2.15% | 131.8만 |
|---|
| 2025.11.25 | ₩4,007 | ₩4,328 | ₩3,926 | ₩4,328 | +8.03% | 176.2만 |
|---|
| 2025.11.24 | ₩4,060 | ₩4,127 | ₩3,873 | ₩4,007 | -1.32% | 185.1만 |
|---|
| 2025.11.21 | ₩3,913 | ₩4,167 | ₩3,873 | ₩4,033 | +3.08% | 1345.9만 |
|---|
| 2025.11.20 | ₩4,422 | ₩4,734 | ₩3,926 | ₩3,926 | -11.21% | 332만 |
|---|
| 2025.11.19 | ₩4,275 | ₩4,402 | ₩4,161 | ₩4,275 | 0.00% | 186.2만 |
|---|
| 2025.11.18 | ₩4,208 | ₩4,422 | ₩4,114 | ₩4,261 | +1.27% | 234만 |
|---|
| 2025.11.17 | ₩4,141 | ₩4,489 | ₩4,121 | ₩4,248 | +2.59% | 351.7만 |
|---|
| 2025.11.14 | ₩3,953 | ₩4,261 | ₩3,832 | ₩4,154 | +5.08% | 293.1만 |
|---|
| 2025.11.13 | ₩4,462 | ₩4,677 | ₩4,060 | ₩4,167 | -6.61% | 277.6만 |
|---|
| 2025.11.12 | ₩5,628 | ₩5,655 | ₩4,228 | ₩4,610 | -18.10% | 598.8만 |
|---|
| 2025.11.11 | ₩5,534 | ₩6,499 | ₩5,387 | ₩5,749 | +3.87% | 1326.5만 |
|---|
| 2025.11.10 | ₩4,891 | ₩5,052 | ₩4,697 | ₩4,757 | -2.74% | 238만 |
|---|
| 2025.11.07 | ₩4,543 | ₩4,730 | ₩4,301 | ₩4,730 | +4.13% | 222만 |
|---|
| 2025.11.06 | ₩4,610 | ₩4,864 | ₩4,422 | ₩4,730 | +2.62% | 229.5만 |
|---|
| 2025.11.05 | ₩4,355 | ₩4,569 | ₩4,221 | ₩4,516 | +3.69% | 158.5만 |
|---|
| 2025.11.04 | ₩4,435 | ₩4,971 | ₩4,248 | ₩4,275 | -3.63% | 330.7만 |
|---|
| 2025.11.03 | ₩4,757 | ₩4,797 | ₩4,409 | ₩4,462 | -6.20% | 153.9만 |
|---|
| 2025.10.31 | ₩4,409 | ₩4,770 | ₩4,395 | ₩4,744 | +7.60% | 180.5만 |
|---|
| 2025.10.30 | ₩4,248 | ₩4,476 | ₩4,181 | ₩4,435 | +4.42% | 166만 |
|---|
| 2025.10.29 | ₩4,502 | ₩4,837 | ₩4,275 | ₩4,368 | -2.98% | 254만 |
|---|
| 2025.10.28 | ₩4,221 | ₩4,623 | ₩4,221 | ₩4,435 | +5.08% | 163.3만 |
|---|
| 2025.10.27 | ₩4,636 | ₩4,685 | ₩4,248 | ₩4,301 | -7.23% | 235.7만 |
|---|
| 2025.10.24 | ₩4,663 | ₩4,998 | ₩4,596 | ₩4,610 | -1.15% | 207.9만 |
|---|
| 2025.10.23 | ₩4,476 | ₩4,811 | ₩4,449 | ₩4,516 | +0.90% | 191.7만 |
|---|
| 2025.10.22 | ₩4,730 | ₩4,804 | ₩4,047 | ₩4,449 | -5.95% | 472.1만 |
|---|
| 2025.10.21 | ₩5,105 | ₩5,146 | ₩4,837 | ₩4,891 | -4.20% | 184.9만 |
|---|
| 2025.10.20 | ₩5,132 | ₩5,360 | ₩5,012 | ₩5,213 | +1.57% | 211만 |
|---|
| 2025.10.17 | ₩4,891 | ₩5,132 | ₩4,811 | ₩5,025 | +2.74% | 254.8만 |
|---|
| 2025.10.16 | ₩5,963 | ₩6,110 | ₩5,146 | ₩5,199 | -12.81% | 391.1만 |
|---|
| 2025.10.15 | ₩5,842 | ₩6,090 | ₩5,440 | ₩5,896 | +0.92% | 481.1만 |
|---|
| 2025.10.14 | ₩5,025 | ₩5,663 | ₩4,837 | ₩5,628 | +12.00% | 468.5만 |
|---|
| 2025.10.13 | ₩4,529 | ₩5,079 | ₩4,462 | ₩5,025 | +10.95% | 571.9만 |
|---|
| 2025.10.10 | ₩4,690 | ₩4,945 | ₩4,409 | ₩4,476 | -4.57% | 327.2만 |
|---|