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 | ₩4,509 | ₩4,536 | ₩4,296 | ₩4,336 | -3.85% | 298만 |
| 2026.10.08 | ₩4,776 | ₩4,870 | ₩4,383 | ₩4,416 | -7.54% | 334.2만 |
| 2026.10.07 | ₩5,003 | ₩5,030 | ₩4,763 | ₩4,883 | -2.40% | 389.3만 |
| 2026.10.06 | ₩5,203 | ₩5,257 | ₩5,056 | ₩5,177 | -0.51% | 256만 |
| 2026.10.05 | ₩5,270 | ₩5,270 | ₩4,990 | ₩5,163 | -2.03% | 399.6만 |
| 2026.10.02 | ₩5,323 | ₩5,423 | ₩5,177 | ₩5,257 | -1.25% | 283.1만 |
| 2026.10.01 | ₩5,310 | ₩5,410 | ₩5,030 | ₩5,190 | -2.26% | 282.1만 |
| 2026.09.30 | ₩5,297 | ₩5,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,297 |
| 0.00% |
| 262.8만 |
| 2026.09.29 | ₩5,470 | ₩5,603 | ₩5,257 | ₩5,297 | -3.17% | 475.7만 |
|---|
| 2026.09.28 | ₩5,804 | ₩5,804 | ₩5,370 | ₩5,403 | -6.90% | 413.4만 |
|---|
| 2026.09.25 | ₩5,764 | ₩5,997 | ₩5,724 | ₩5,870 | +1.85% | 253.6만 |
|---|
| 2026.09.24 | ₩5,724 | ₩5,977 | ₩5,597 | ₩5,737 | +0.23% | 337.1만 |
|---|
| 2026.09.23 | ₩6,204 | ₩6,255 | ₩5,884 | ₩5,910 | -4.73% | 387.8만 |
|---|
| 2026.09.22 | ₩6,231 | ₩6,537 | ₩6,204 | ₩6,364 | +2.14% | 366.8만 |
|---|
| 2026.09.21 | ₩6,004 | ₩6,377 | ₩5,910 | ₩6,271 | +4.44% | 527.3만 |
|---|
| 2026.09.18 | ₩5,777 | ₩6,057 | ₩5,550 | ₩5,990 | +3.70% | 1396만 |
|---|
| 2026.09.17 | ₩5,550 | ₩5,824 | ₩5,550 | ₩5,643 | +1.68% | 346.8만 |
|---|
| 2026.09.16 | ₩5,457 | ₩5,550 | ₩5,056 | ₩5,297 | -2.93% | 276.7만 |
|---|
| 2026.09.15 | ₩5,443 | ₩5,563 | ₩5,337 | ₩5,483 | +0.74% | 352.6만 |
|---|
| 2026.09.14 | ₩5,417 | ₩5,650 | ₩5,377 | ₩5,470 | +0.99% | 459.2만 |
|---|
| 2026.09.11 | ₩5,710 | ₩5,950 | ₩5,643 | ₩5,750 | +0.70% | 220.9만 |
|---|
| 2026.09.10 | ₩5,523 | ₩5,784 | ₩5,403 | ₩5,617 | +1.69% | 367.2만 |
|---|
| 2026.09.09 | ₩5,844 | ₩5,937 | ₩5,403 | ₩5,724 | -2.05% | 359.8만 |
|---|
| 2026.09.08 | ₩5,163 | ₩5,909 | ₩5,137 | ₩5,764 | +11.63% | 691.5만 |
|---|
| 2026.09.04 | ₩4,976 | ₩5,337 | ₩4,930 | ₩5,123 | +2.95% | 283만 |
|---|
| 2026.09.03 | ₩4,710 | ₩5,110 | ₩4,569 | ₩5,056 | +7.37% | 385.5만 |
|---|
| 2026.09.02 | ₩4,363 | ₩4,763 | ₩4,243 | ₩4,736 | +8.56% | 352.4만 |
|---|
| 2026.09.01 | ₩4,336 | ₩4,509 | ₩4,243 | ₩4,363 | +0.62% | 387.8만 |
|---|
| 2026.08.31 | ₩4,670 | ₩4,696 | ₩4,496 | ₩4,536 | -2.86% | 271.3만 |
|---|
| 2026.08.28 | ₩4,990 | ₩4,990 | ₩4,696 | ₩4,723 | -5.35% | 298.6만 |
|---|
| 2026.08.27 | ₩5,070 | ₩5,110 | ₩4,930 | ₩5,003 | -1.32% | 247.7만 |
|---|
| 2026.08.26 | ₩5,190 | ₩5,210 | ₩4,803 | ₩4,936 | -4.88% | 373.1만 |
|---|
| 2026.08.25 | ₩4,990 | ₩5,257 | ₩4,816 | ₩5,243 | +5.08% | 371.4만 |
|---|
| 2026.08.24 | ₩4,936 | ₩5,003 | ₩4,770 | ₩4,856 | -1.62% | 213.6만 |
|---|
| 2026.08.21 | ₩5,056 | ₩5,157 | ₩4,956 | ₩5,070 | +0.26% | 247.7만 |
|---|
| 2026.08.20 | ₩5,190 | ₩5,377 | ₩4,836 | ₩4,990 | -3.86% | 340.1만 |
|---|
| 2026.08.19 | ₩4,963 | ₩5,303 | ₩4,670 | ₩5,150 | +3.76% | 473만 |
|---|
| 2026.08.18 | ₩4,856 | ₩5,083 | ₩4,750 | ₩4,870 | +0.27% | 427.9만 |
|---|
| 2026.08.17 | ₩5,079 | ₩5,183 | ₩4,843 | ₩5,096 | +0.34% | 331.3만 |
|---|
| 2026.08.14 | ₩4,923 | ₩5,083 | ₩4,830 | ₩5,056 | +2.71% | 369.8만 |
|---|
| 2026.08.13 | ₩5,310 | ₩5,530 | ₩4,923 | ₩4,923 | -7.29% | 503.4만 |
|---|
| 2026.08.12 | ₩5,577 | ₩5,590 | ₩5,117 | ₩5,230 | -6.22% | 1086.5만 |
|---|
| 2026.08.11 | ₩4,630 | ₩4,943 | ₩4,630 | ₩4,776 | +3.17% | 904.2만 |
|---|
| 2026.08.10 | ₩4,536 | ₩4,776 | ₩4,429 | ₩4,456 | -1.76% | 908.1만 |
|---|
| 2026.08.07 | ₩4,043 | ₩4,843 | ₩3,902 | ₩4,656 | +15.18% | 1962.6만 |
|---|
| 2026.08.06 | ₩4,002 | ₩4,169 | ₩3,816 | ₩3,949 | -1.33% | 361.9만 |
|---|
| 2026.08.05 | ₩4,376 | ₩4,376 | ₩4,002 | ₩4,016 | -8.23% | 343.5만 |
|---|
| 2026.08.04 | ₩4,229 | ₩4,403 | ₩4,136 | ₩4,349 | +2.84% | 500.2만 |
|---|
| 2026.08.03 | ₩3,802 | ₩4,176 | ₩3,736 | ₩4,069 | +7.02% | 334.8만 |
|---|
| 2026.07.31 | ₩3,949 | ₩4,009 | ₩3,716 | ₩3,802 | -3.72% | 243.2만 |
|---|
| 2026.07.30 | ₩3,429 | ₩3,816 | ₩3,429 | ₩3,776 | +10.12% | 388.5만 |
|---|
| 2026.07.29 | ₩3,709 | ₩3,709 | ₩3,335 | ₩3,349 | -9.71% | 374.1만 |
|---|
| 2026.07.28 | ₩3,696 | ₩3,722 | ₩3,495 | ₩3,669 | -0.72% | 418.7만 |
|---|
| 2026.07.27 | ₩3,949 | ₩3,989 | ₩3,642 | ₩3,909 | -1.01% | 453.1만 |
|---|
| 2026.07.24 | ₩4,283 | ₩4,283 | ₩3,829 | ₩3,842 | -10.28% | 394.4만 |
|---|
| 2026.07.23 | ₩4,469 | ₩4,663 | ₩4,256 | ₩4,336 | -2.99% | 273.4만 |
|---|
| 2026.07.22 | ₩5,023 | ₩5,023 | ₩4,416 | ₩4,469 | -11.02% | 568만 |
|---|
| 2026.07.21 | ₩4,269 | ₩4,663 | ₩4,189 | ₩4,643 | +8.75% | 485.3만 |
|---|
| 2026.07.20 | ₩4,043 | ₩4,163 | ₩3,936 | ₩4,029 | -0.33% | 393.4만 |
|---|
| 2026.07.17 | ₩4,002 | ₩4,149 | ₩3,869 | ₩4,109 | +2.67% | 337.1만 |
|---|
| 2026.07.16 | ₩4,263 | ₩4,269 | ₩4,002 | ₩4,056 | -4.85% | 630만 |
|---|
| 2026.07.15 | ₩4,469 | ₩4,590 | ₩4,163 | ₩4,349 | -2.69% | 360만 |
|---|
| 2026.07.14 | ₩4,563 | ₩4,643 | ₩4,429 | ₩4,469 | -2.05% | 430.4만 |
|---|
| 2026.07.13 | ₩4,549 | ₩4,549 | ₩4,309 | ₩4,389 | -3.52% | 430만 |
|---|
| 2026.07.10 | ₩4,910 | ₩5,203 | ₩4,489 | ₩4,590 | -6.52% | 461.3만 |
|---|
| 2026.07.09 | ₩4,870 | ₩5,123 | ₩4,830 | ₩4,990 | +2.47% | 441.6만 |
|---|
| 2026.07.08 | ₩4,936 | ₩5,063 | ₩4,676 | ₩4,736 | -4.05% | 422.8만 |
|---|
| 2026.07.07 | ₩5,403 | ₩5,467 | ₩4,976 | ₩5,056 | -6.42% | 504.7만 |
|---|
| 2026.07.06 | ₩5,577 | ₩5,844 | ₩5,383 | ₩5,497 | -1.44% | 490.9만 |
|---|
| 2026.07.02 | ₩5,910 | ₩6,164 | ₩5,323 | ₩5,390 | -8.80% | 632.8만 |
|---|
| 2026.07.01 | ₩6,217 | ₩6,337 | ₩5,770 | ₩5,964 | -4.08% | 517.7만 |
|---|
| 2026.06.30 | ₩6,204 | ₩6,511 | ₩6,097 | ₩6,284 | +1.29% | 528.1만 |
|---|
| 2026.06.29 | ₩5,710 | ₩6,124 | ₩5,563 | ₩6,004 | +5.14% | 687.4만 |
|---|
| 2026.06.26 | ₩5,523 | ₩5,824 | ₩5,430 | ₩5,617 | +1.69% | 2328.9만 |
|---|
| 2026.06.25 | ₩5,337 | ₩5,684 | ₩5,070 | ₩5,684 | +6.50% | 579.3만 |
|---|
| 2026.06.24 | ₩5,603 | ₩5,630 | ₩5,056 | ₩5,243 | -6.43% | 674만 |
|---|
| 2026.06.23 | ₩5,443 | ₩5,804 | ₩5,417 | ₩5,670 | +4.17% | 452.3만 |
|---|
| 2026.06.22 | ₩5,603 | ₩6,070 | ₩5,575 | ₩5,897 | +5.24% | 512.2만 |
|---|
| 2026.06.18 | ₩5,697 | ₩5,710 | ₩5,403 | ₩5,470 | -3.98% | 1233.3만 |
|---|
| 2026.06.17 | ₩5,443 | ₩5,757 | ₩5,283 | ₩5,470 | +0.49% | 516.5만 |
|---|
| 2026.06.16 | ₩5,470 | ₩5,830 | ₩5,377 | ₩5,417 | -0.98% | 366.4만 |
|---|
| 2026.06.15 | ₩5,937 | ₩6,244 | ₩5,377 | ₩5,483 | -7.64% | 612.5만 |
|---|
| 2026.06.12 | ₩5,897 | ₩6,177 | ₩5,657 | ₩5,737 | -2.71% | 557.6만 |
|---|
| 2026.06.11 | ₩5,777 | ₩5,937 | ₩5,510 | ₩5,924 | +2.54% | 470.8만 |
|---|
| 2026.06.10 | ₩6,191 | ₩6,364 | ₩5,610 | ₩5,777 | -6.68% | 533.9만 |
|---|
| 2026.06.09 | ₩6,951 | ₩7,071 | ₩6,110 | ₩6,257 | -9.98% | 648.1만 |
|---|
| 2026.06.08 | ₩7,485 | ₩7,485 | ₩6,651 | ₩6,898 | -7.84% | 520.2만 |
|---|
| 2026.06.05 | ₩8,339 | ₩8,400 | ₩7,244 | ₩7,298 | -12.48% | 588.7만 |
|---|
| 2026.06.04 | ₩7,511 | ₩8,865 | ₩7,405 | ₩8,659 | +15.28% | 725.3만 |
|---|
| 2026.06.03 | ₩8,005 | ₩8,339 | ₩7,578 | ₩7,818 | -2.33% | 668.3만 |
|---|
| 2026.06.02 | ₩7,271 | ₩7,845 | ₩7,076 | ₩7,818 | +7.52% | 500.2만 |
|---|
| 2026.06.01 | ₩6,671 | ₩7,425 | ₩6,484 | ₩7,138 | +7.00% | 557.3만 |
|---|
| 2026.05.29 | ₩6,804 | ₩6,804 | ₩6,317 | ₩6,738 | -0.98% | 560.1만 |
|---|
| 2026.05.28 | ₩7,111 | ₩7,254 | ₩6,818 | ₩6,844 | -3.75% | 313.6만 |
|---|
| 2026.05.27 | ₩7,111 | ₩7,525 | ₩6,871 | ₩7,151 | +0.56% | 417.5만 |
|---|
| 2026.05.26 | ₩7,031 | ₩7,258 | ₩6,751 | ₩7,004 | -0.38% | 463.9만 |
|---|
| 2026.05.22 | ₩6,804 | ₩7,091 | ₩6,738 | ₩6,844 | +0.59% | 322.9만 |
|---|
| 2026.05.21 | ₩6,337 | ₩6,951 | ₩6,271 | ₩6,711 | +5.89% | 380만 |
|---|
| 2026.05.20 | ₩6,617 | ₩6,791 | ₩6,257 | ₩6,391 | -3.43% | 373만 |
|---|
| 2026.05.19 | ₩6,551 | ₩6,604 | ₩5,910 | ₩6,457 | -1.43% | 565.9만 |
|---|
| 2026.05.18 | ₩7,791 | ₩7,791 | ₩6,684 | ₩6,778 | -13.01% | 545.8만 |
|---|
| 2026.05.15 | ₩7,698 | ₩8,198 | ₩7,471 | ₩7,912 | +2.77% | 727.1만 |
|---|
| 2026.05.14 | ₩7,938 | ₩8,539 | ₩7,591 | ₩8,192 | +3.19% | 910.2만 |
|---|
| 2026.05.13 | ₩7,365 | ₩7,925 | ₩7,004 | ₩7,925 | +7.61% | 714.9만 |
|---|
| 2026.05.12 | ₩6,711 | ₩7,118 | ₩6,312 | ₩7,098 | +5.77% | 446.9만 |
|---|
| 2026.05.11 | ₩5,984 | ₩7,058 | ₩5,964 | ₩6,724 | +12.37% | 910.3만 |
|---|
| 2026.05.08 | ₩5,603 | ₩6,137 | ₩5,577 | ₩6,044 | +7.86% | 449.8만 |
|---|
| 2026.05.07 | ₩5,617 | ₩5,670 | ₩5,250 | ₩5,537 | -1.43% | 391.6만 |
|---|
| 2026.05.06 | ₩5,297 | ₩5,824 | ₩5,003 | ₩5,617 | +6.05% | 830.9만 |
|---|
| 2026.05.05 | ₩6,351 | ₩6,918 | ₩6,137 | ₩6,711 | +5.67% | 766.1만 |
|---|
| 2026.05.04 | ₩5,857 | ₩5,977 | ₩5,597 | ₩5,924 | +1.14% | 227.3만 |
|---|
| 2026.05.01 | ₩6,137 | ₩6,324 | ₩5,764 | ₩5,844 | -4.78% | 441.8만 |
|---|
| 2026.04.30 | ₩5,550 | ₩6,164 | ₩5,457 | ₩6,150 | +10.82% | 381.1만 |
|---|
| 2026.04.29 | ₩5,697 | ₩5,724 | ₩5,470 | ₩5,497 | -3.51% | 188.5만 |
|---|
| 2026.04.28 | ₩5,737 | ₩5,877 | ₩5,443 | ₩5,603 | -2.33% | 409.4만 |
|---|
| 2026.04.27 | ₩5,950 | ₩6,037 | ₩5,650 | ₩5,937 | -0.22% | 404.2만 |
|---|
| 2026.04.24 | ₩5,990 | ₩6,284 | ₩5,830 | ₩5,950 | -0.67% | 326.4만 |
|---|
| 2026.04.23 | ₩5,977 | ₩6,017 | ₩5,563 | ₩5,950 | -0.45% | 472.3만 |
|---|
| 2026.04.22 | ₩5,377 | ₩6,110 | ₩5,243 | ₩5,884 | +9.43% | 791.4만 |
|---|
| 2026.04.21 | ₩4,976 | ₩5,490 | ₩4,950 | ₩5,297 | +6.43% | 625.2만 |
|---|
| 2026.04.20 | ₩4,790 | ₩5,030 | ₩4,683 | ₩4,936 | +3.06% | 191.4만 |
|---|
| 2026.04.17 | ₩4,896 | ₩4,950 | ₩4,736 | ₩4,803 | -1.91% | 252.4만 |
|---|
| 2026.04.16 | ₩4,670 | ₩4,970 | ₩4,656 | ₩4,803 | +2.86% | 398.8만 |
|---|
| 2026.04.15 | ₩4,323 | ₩4,776 | ₩4,323 | ₩4,670 | +8.02% | 390.6만 |
|---|
| 2026.04.14 | ₩4,283 | ₩4,543 | ₩4,229 | ₩4,309 | +0.62% | 240.2만 |
|---|
| 2026.04.13 | ₩4,283 | ₩4,429 | ₩4,163 | ₩4,189 | -2.18% | 308.3만 |
|---|
| 2026.04.10 | ₩4,403 | ₩4,523 | ₩4,336 | ₩4,349 | -1.21% | 253만 |
|---|
| 2026.04.09 | ₩4,269 | ₩4,483 | ₩4,263 | ₩4,403 | +3.12% | 303.3만 |
|---|
| 2026.04.08 | ₩4,296 | ₩4,363 | ₩4,169 | ₩4,256 | -0.93% | 269.3만 |
|---|
| 2026.04.07 | ₩4,123 | ₩4,209 | ₩3,936 | ₩4,016 | -2.59% | 321.4만 |
|---|
| 2026.04.06 | ₩4,283 | ₩4,323 | ₩4,123 | ₩4,203 | -1.87% | 278.2만 |
|---|
| 2026.04.02 | ₩4,283 | ₩4,569 | ₩4,243 | ₩4,269 | -0.31% | 218.9만 |
|---|
| 2026.04.01 | ₩4,483 | ₩4,636 | ₩4,443 | ₩4,536 | +1.19% | 201.1만 |
|---|
| 2026.03.31 | ₩4,363 | ₩4,508 | ₩4,203 | ₩4,403 | +0.92% | 342.1만 |
|---|
| 2026.03.30 | ₩4,776 | ₩4,856 | ₩4,256 | ₩4,296 | -10.06% | 377.2만 |
|---|
| 2026.03.27 | ₩4,630 | ₩4,830 | ₩4,549 | ₩4,696 | +1.44% | 225.8만 |
|---|
| 2026.03.26 | ₩4,750 | ₩4,956 | ₩4,563 | ₩4,696 | -1.12% | 309.8만 |
|---|
| 2026.03.25 | ₩5,030 | ₩5,096 | ₩4,783 | ₩4,910 | -2.39% | 555만 |
|---|
| 2026.03.24 | ₩4,536 | ₩5,023 | ₩4,483 | ₩4,923 | +8.53% | 466.4만 |
|---|
| 2026.03.23 | ₩4,536 | ₩4,670 | ₩4,443 | ₩4,576 | +0.88% | 308.3만 |
|---|
| 2026.03.20 | ₩4,816 | ₩4,963 | ₩4,336 | ₩4,456 | -7.48% | 668.2만 |
|---|
| 2026.03.19 | ₩4,616 | ₩5,070 | ₩4,416 | ₩4,963 | +7.51% | 654.3만 |
|---|
| 2026.03.18 | ₩4,803 | ₩5,363 | ₩4,176 | ₩4,790 | -0.28% | 1269.9만 |
|---|
| 2026.03.17 | ₩4,643 | ₩4,776 | ₩4,568 | ₩4,670 | +0.57% | 559.1만 |
|---|
| 2026.03.16 | ₩4,509 | ₩4,676 | ₩4,383 | ₩4,616 | +2.37% | 357.6만 |
|---|
| 2026.03.13 | ₩4,363 | ₩4,543 | ₩4,336 | ₩4,403 | +0.92% | 373.1만 |
|---|
| 2026.03.12 | ₩4,296 | ₩4,396 | ₩4,189 | ₩4,296 | 0.00% | 226.9만 |
|---|
| 2026.03.11 | ₩4,216 | ₩4,569 | ₩4,216 | ₩4,416 | +4.75% | 190.4만 |
|---|
| 2026.03.10 | ₩4,189 | ₩4,449 | ₩4,169 | ₩4,216 | +0.64% | 329만 |
|---|
| 2026.03.09 | ₩3,949 | ₩4,216 | ₩3,856 | ₩4,203 | +6.42% | 269.7만 |
|---|
| 2026.03.06 | ₩4,349 | ₩4,483 | ₩4,017 | ₩4,029 | -7.36% | 283.9만 |
|---|
| 2026.03.05 | ₩4,336 | ₩4,536 | ₩4,296 | ₩4,456 | +2.77% | 296.8만 |
|---|
| 2026.03.04 | ₩4,389 | ₩4,723 | ₩4,363 | ₩4,469 | +1.82% | 459.9만 |
|---|
| 2026.03.03 | ₩4,149 | ₩4,316 | ₩4,043 | ₩4,256 | +2.57% | 268.3만 |
|---|
| 2026.03.02 | ₩3,962 | ₩4,463 | ₩3,896 | ₩4,336 | +9.43% | 347.3만 |
|---|
| 2026.02.27 | ₩4,349 | ₩4,403 | ₩3,989 | ₩4,002 | -7.98% | 433.5만 |
|---|
| 2026.02.26 | ₩4,189 | ₩4,596 | ₩4,123 | ₩4,536 | +8.28% | 397.4만 |
|---|
| 2026.02.25 | ₩4,149 | ₩4,289 | ₩4,083 | ₩4,243 | +2.25% | 287.1만 |
|---|
| 2026.02.24 | ₩3,962 | ₩4,163 | ₩3,922 | ₩4,123 | +4.04% | 237.1만 |
|---|
| 2026.02.23 | ₩4,016 | ₩4,022 | ₩3,802 | ₩3,976 | -1.00% | 272.4만 |
|---|
| 2026.02.20 | ₩4,243 | ₩4,356 | ₩4,029 | ₩4,083 | -3.77% | 295.6만 |
|---|
| 2026.02.19 | ₩3,976 | ₩4,309 | ₩3,936 | ₩4,243 | +6.71% | 338.8만 |
|---|
| 2026.02.18 | ₩4,203 | ₩4,216 | ₩4,083 | ₩4,096 | -2.54% | 353.7만 |
|---|
| 2026.02.17 | ₩4,269 | ₩4,309 | ₩4,076 | ₩4,203 | -1.56% | 374.7만 |
|---|
| 2026.02.13 | ₩4,136 | ₩4,349 | ₩3,989 | ₩4,256 | +2.90% | 594.8만 |
|---|
| 2026.02.12 | ₩4,496 | ₩4,610 | ₩4,036 | ₩4,163 | -7.42% | 2614.9만 |
|---|
| 2026.02.11 | ₩5,764 | ₩6,124 | ₩5,417 | ₩5,417 | -6.02% | 344.8만 |
|---|
| 2026.02.10 | ₩5,470 | ₩5,617 | ₩5,317 | ₩5,350 | -2.20% | 136.1만 |
|---|
| 2026.02.09 | ₩5,617 | ₩5,930 | ₩5,470 | ₩5,590 | -0.48% | 246.6만 |
|---|
| 2026.02.06 | ₩5,657 | ₩5,724 | ₩5,350 | ₩5,617 | -0.71% | 238.1만 |
|---|
| 2026.02.05 | ₩5,643 | ₩5,857 | ₩5,323 | ₩5,377 | -4.73% | 276.2만 |
|---|
| 2026.02.04 | ₩7,031 | ₩7,031 | ₩5,543 | ₩5,964 | -15.18% | 396.7만 |
|---|
| 2026.02.03 | ₩6,324 | ₩6,891 | ₩6,030 | ₩6,858 | +8.44% | 398만 |
|---|
| 2026.02.02 | ₩6,297 | ₩6,551 | ₩6,084 | ₩6,137 | -2.54% | 151.7만 |
|---|
| 2026.01.30 | ₩6,804 | ₩7,124 | ₩6,257 | ₩6,271 | -7.84% | 299.5만 |
|---|
| 2026.01.29 | ₩7,071 | ₩7,298 | ₩6,724 | ₩7,018 | -0.75% | 186.6만 |
|---|
| 2026.01.28 | ₩7,004 | ₩7,151 | ₩6,818 | ₩7,058 | +0.76% | 145.2만 |
|---|
| 2026.01.27 | ₩6,898 | ₩7,291 | ₩6,804 | ₩6,951 | +0.77% | 138.4만 |
|---|
| 2026.01.26 | ₩7,058 | ₩7,124 | ₩6,778 | ₩6,871 | -2.65% | 240.7만 |
|---|
| 2026.01.23 | ₩7,511 | ₩7,685 | ₩7,191 | ₩7,258 | -3.37% | 265.6만 |
|---|
| 2026.01.22 | ₩7,418 | ₩7,912 | ₩7,358 | ₩7,458 | +0.54% | 207.8만 |
|---|
| 2026.01.21 | ₩7,658 | ₩7,992 | ₩6,851 | ₩7,351 | -4.01% | 317.4만 |
|---|
| 2026.01.20 | ₩7,351 | ₩7,771 | ₩7,164 | ₩7,618 | +3.63% | 445.2만 |
|---|
| 2026.01.16 | ₩7,872 | ₩8,032 | ₩7,631 | ₩7,631 | -3.05% | 283.8만 |
|---|
| 2026.01.15 | ₩8,072 | ₩8,472 | ₩7,952 | ₩8,045 | -0.33% | 242.3만 |
|---|
| 2026.01.14 | ₩7,445 | ₩8,125 | ₩7,114 | ₩8,098 | +8.78% | 323.9만 |
|---|
| 2026.01.13 | ₩7,271 | ₩7,785 | ₩7,078 | ₩7,498 | +3.12% | 302.2만 |
|---|
| 2026.01.12 | ₩6,978 | ₩7,365 | ₩6,671 | ₩7,178 | +2.87% | 236.6만 |
|---|
| 2026.01.09 | ₩7,285 | ₩7,311 | ₩6,871 | ₩7,058 | -3.11% | 195.1만 |
|---|
| 2026.01.08 | ₩7,298 | ₩7,791 | ₩7,138 | ₩7,218 | -1.10% | 247.3만 |
|---|
| 2026.01.07 | ₩7,485 | ₩7,551 | ₩7,038 | ₩7,244 | -3.21% | 250.5만 |
|---|
| 2026.01.06 | ₩6,657 | ₩7,872 | ₩6,644 | ₩7,591 | +14.03% | 631.5만 |
|---|
| 2026.01.05 | ₩6,724 | ₩6,899 | ₩6,191 | ₩6,564 | -2.38% | 352.7만 |
|---|
| 2026.01.02 | ₩6,217 | ₩6,544 | ₩5,884 | ₩6,524 | +4.94% | 236만 |
|---|
| 2025.12.31 | ₩6,244 | ₩6,391 | ₩5,937 | ₩6,150 | -1.50% | 309만 |
|---|
| 2025.12.30 | ₩6,697 | ₩7,134 | ₩6,297 | ₩6,311 | -5.78% | 525.5만 |
|---|
| 2025.12.29 | ₩6,284 | ₩6,724 | ₩6,284 | ₩6,644 | +5.73% | 193만 |
|---|
| 2025.12.26 | ₩6,631 | ₩6,711 | ₩6,377 | ₩6,497 | -2.01% | 173.1만 |
|---|
| 2025.12.24 | ₩6,617 | ₩6,778 | ₩6,391 | ₩6,657 | +0.60% | 139.7만 |
|---|
| 2025.12.23 | ₩6,137 | ₩6,818 | ₩6,084 | ₩6,778 | +10.43% | 342.6만 |
|---|
| 2025.12.22 | ₩6,337 | ₩6,444 | ₩5,737 | ₩6,137 | -3.16% | 394.2만 |
|---|
| 2025.12.19 | ₩6,711 | ₩7,158 | ₩6,337 | ₩6,377 | -4.97% | 986.9만 |
|---|
| 2025.12.18 | ₩6,471 | ₩7,223 | ₩6,424 | ₩6,831 | +5.57% | 474.6만 |
|---|
| 2025.12.17 | ₩6,671 | ₩6,924 | ₩6,217 | ₩6,271 | -6.00% | 476.9만 |
|---|
| 2025.12.16 | ₩6,471 | ₩6,791 | ₩6,220 | ₩6,671 | +3.09% | 441.2만 |
|---|
| 2025.12.15 | ₩6,711 | ₩7,178 | ₩6,271 | ₩6,631 | -1.19% | 370만 |
|---|
| 2025.12.12 | ₩7,204 | ₩7,204 | ₩6,411 | ₩6,564 | -8.89% | 320.5만 |
|---|
| 2025.12.11 | ₩6,177 | ₩7,418 | ₩5,870 | ₩7,231 | +17.06% | 583.3만 |
|---|
| 2025.12.10 | ₩5,817 | ₩6,337 | ₩5,717 | ₩6,217 | +6.88% | 192.6만 |
|---|
| 2025.12.09 | ₩5,710 | ₩6,070 | ₩5,610 | ₩6,004 | +5.14% | 197.5만 |
|---|
| 2025.12.08 | ₩5,750 | ₩5,924 | ₩5,446 | ₩5,817 | +1.16% | 220.2만 |
|---|
| 2025.12.05 | ₩5,457 | ₩5,884 | ₩5,430 | ₩5,684 | +4.16% | 250.6만 |
|---|
| 2025.12.04 | ₩4,856 | ₩5,537 | ₩4,856 | ₩5,510 | +13.46% | 320만 |
|---|
| 2025.12.03 | ₩4,496 | ₩4,856 | ₩4,383 | ₩4,856 | +8.01% | 167.7만 |
|---|
| 2025.12.02 | ₩4,536 | ₩4,656 | ₩4,383 | ₩4,456 | -1.76% | 111만 |
|---|
| 2025.12.01 | ₩4,429 | ₩4,610 | ₩4,336 | ₩4,469 | +0.90% | 134.1만 |
|---|
| 2025.11.28 | ₩4,443 | ₩4,603 | ₩4,416 | ₩4,590 | +3.30% | 148.9만 |
|---|
| 2025.11.26 | ₩4,349 | ₩4,469 | ₩4,243 | ₩4,443 | +2.15% | 131.8만 |
|---|
| 2025.11.25 | ₩3,989 | ₩4,309 | ₩3,909 | ₩4,309 | +8.03% | 176.2만 |
|---|
| 2025.11.24 | ₩4,043 | ₩4,109 | ₩3,856 | ₩3,989 | -1.32% | 185.1만 |
|---|
| 2025.11.21 | ₩3,896 | ₩4,149 | ₩3,856 | ₩4,016 | +3.08% | 1345.9만 |
|---|
| 2025.11.20 | ₩4,403 | ₩4,714 | ₩3,909 | ₩3,909 | -11.21% | 332만 |
|---|
| 2025.11.19 | ₩4,256 | ₩4,383 | ₩4,143 | ₩4,256 | 0.00% | 186.2만 |
|---|
| 2025.11.18 | ₩4,189 | ₩4,403 | ₩4,096 | ₩4,243 | +1.27% | 234만 |
|---|
| 2025.11.17 | ₩4,123 | ₩4,469 | ₩4,103 | ₩4,229 | +2.59% | 351.7만 |
|---|
| 2025.11.14 | ₩3,936 | ₩4,243 | ₩3,816 | ₩4,136 | +5.08% | 293.1만 |
|---|
| 2025.11.13 | ₩4,443 | ₩4,656 | ₩4,043 | ₩4,149 | -6.61% | 277.6만 |
|---|
| 2025.11.12 | ₩5,603 | ₩5,630 | ₩4,209 | ₩4,590 | -18.10% | 598.8만 |
|---|
| 2025.11.11 | ₩5,510 | ₩6,471 | ₩5,363 | ₩5,724 | +3.87% | 1326.5만 |
|---|
| 2025.11.10 | ₩4,870 | ₩5,030 | ₩4,676 | ₩4,736 | -2.74% | 238만 |
|---|
| 2025.11.07 | ₩4,523 | ₩4,710 | ₩4,283 | ₩4,710 | +4.13% | 222만 |
|---|
| 2025.11.06 | ₩4,590 | ₩4,843 | ₩4,403 | ₩4,710 | +2.62% | 229.5만 |
|---|
| 2025.11.05 | ₩4,336 | ₩4,549 | ₩4,203 | ₩4,496 | +3.69% | 158.5만 |
|---|
| 2025.11.04 | ₩4,416 | ₩4,950 | ₩4,229 | ₩4,256 | -3.63% | 330.7만 |
|---|
| 2025.11.03 | ₩4,736 | ₩4,776 | ₩4,389 | ₩4,443 | -6.20% | 153.9만 |
|---|
| 2025.10.31 | ₩4,389 | ₩4,750 | ₩4,376 | ₩4,723 | +7.60% | 180.5만 |
|---|
| 2025.10.30 | ₩4,229 | ₩4,456 | ₩4,163 | ₩4,416 | +4.42% | 166만 |
|---|
| 2025.10.29 | ₩4,483 | ₩4,816 | ₩4,256 | ₩4,349 | -2.98% | 254만 |
|---|
| 2025.10.28 | ₩4,203 | ₩4,603 | ₩4,203 | ₩4,416 | +5.08% | 163.3만 |
|---|
| 2025.10.27 | ₩4,616 | ₩4,664 | ₩4,229 | ₩4,283 | -7.23% | 235.7만 |
|---|
| 2025.10.24 | ₩4,643 | ₩4,976 | ₩4,576 | ₩4,590 | -1.15% | 207.9만 |
|---|
| 2025.10.23 | ₩4,456 | ₩4,790 | ₩4,429 | ₩4,496 | +0.90% | 191.7만 |
|---|
| 2025.10.22 | ₩4,710 | ₩4,783 | ₩4,029 | ₩4,429 | -5.95% | 472.1만 |
|---|
| 2025.10.21 | ₩5,083 | ₩5,123 | ₩4,816 | ₩4,870 | -4.20% | 184.9만 |
|---|
| 2025.10.20 | ₩5,110 | ₩5,337 | ₩4,990 | ₩5,190 | +1.57% | 211만 |
|---|
| 2025.10.17 | ₩4,870 | ₩5,110 | ₩4,790 | ₩5,003 | +2.74% | 254.8만 |
|---|
| 2025.10.16 | ₩5,937 | ₩6,084 | ₩5,123 | ₩5,177 | -12.81% | 391.1만 |
|---|
| 2025.10.15 | ₩5,817 | ₩6,064 | ₩5,417 | ₩5,870 | +0.92% | 481.1만 |
|---|
| 2025.10.14 | ₩5,003 | ₩5,638 | ₩4,816 | ₩5,603 | +12.00% | 468.5만 |
|---|
| 2025.10.13 | ₩4,509 | ₩5,056 | ₩4,443 | ₩5,003 | +10.95% | 571.9만 |
|---|
| 2025.10.10 | ₩4,670 | ₩4,923 | ₩4,389 | ₩4,456 | -4.57% | 327.2만 |
|---|