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 | ₩4,515 | ₩4,542 | ₩4,302 | ₩4,342 | -3.85% | 298만 |
| 2026.10.08 | ₩4,782 | ₩4,876 | ₩4,388 | ₩4,422 | -7.54% | 334.2만 |
| 2026.10.07 | ₩5,010 | ₩5,036 | ₩4,769 | ₩4,889 | -2.40% | 389.3만 |
| 2026.10.06 | ₩5,210 | ₩5,263 | ₩5,063 | ₩5,183 | -0.51% | 256만 |
| 2026.10.05 | ₩5,277 | ₩5,277 | ₩4,996 | ₩5,170 | -2.03% | 399.6만 |
| 2026.10.02 | ₩5,330 | ₩5,430 | ₩5,183 | ₩5,263 | -1.25% | 283.1만 |
| 2026.10.01 | ₩5,317 | ₩5,417 | ₩5,036 | ₩5,197 | -2.26% | 282.1만 |
| 2026.09.30 | ₩5,303 | ₩5,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,177 |
| ₩5,303 |
| 0.00% |
| 262.8만 |
| 2026.09.29 | ₩5,477 | ₩5,611 | ₩5,263 | ₩5,303 | -3.17% | 475.7만 |
|---|
| 2026.09.28 | ₩5,811 | ₩5,811 | ₩5,377 | ₩5,410 | -6.90% | 413.4만 |
|---|
| 2026.09.25 | ₩5,771 | ₩6,005 | ₩5,731 | ₩5,878 | +1.85% | 253.6만 |
|---|
| 2026.09.24 | ₩5,731 | ₩5,985 | ₩5,604 | ₩5,744 | +0.23% | 337.1만 |
|---|
| 2026.09.23 | ₩6,212 | ₩6,263 | ₩5,891 | ₩5,918 | -4.73% | 387.8만 |
|---|
| 2026.09.22 | ₩6,239 | ₩6,546 | ₩6,212 | ₩6,372 | +2.14% | 366.8만 |
|---|
| 2026.09.21 | ₩6,011 | ₩6,386 | ₩5,918 | ₩6,279 | +4.44% | 527.3만 |
|---|
| 2026.09.18 | ₩5,784 | ₩6,065 | ₩5,557 | ₩5,998 | +3.70% | 1396만 |
|---|
| 2026.09.17 | ₩5,557 | ₩5,831 | ₩5,557 | ₩5,651 | +1.68% | 346.8만 |
|---|
| 2026.09.16 | ₩5,464 | ₩5,557 | ₩5,063 | ₩5,303 | -2.93% | 276.7만 |
|---|
| 2026.09.15 | ₩5,450 | ₩5,571 | ₩5,344 | ₩5,490 | +0.74% | 352.6만 |
|---|
| 2026.09.14 | ₩5,424 | ₩5,657 | ₩5,384 | ₩5,477 | +0.99% | 459.2만 |
|---|
| 2026.09.11 | ₩5,718 | ₩5,958 | ₩5,651 | ₩5,758 | +0.70% | 220.9만 |
|---|
| 2026.09.10 | ₩5,531 | ₩5,791 | ₩5,410 | ₩5,624 | +1.69% | 367.2만 |
|---|
| 2026.09.09 | ₩5,851 | ₩5,945 | ₩5,410 | ₩5,731 | -2.05% | 359.8만 |
|---|
| 2026.09.08 | ₩5,170 | ₩5,917 | ₩5,143 | ₩5,771 | +11.63% | 691.5만 |
|---|
| 2026.09.04 | ₩4,983 | ₩5,344 | ₩4,936 | ₩5,130 | +2.95% | 283만 |
|---|
| 2026.09.03 | ₩4,716 | ₩5,116 | ₩4,575 | ₩5,063 | +7.37% | 385.5만 |
|---|
| 2026.09.02 | ₩4,368 | ₩4,769 | ₩4,248 | ₩4,742 | +8.56% | 352.4만 |
|---|
| 2026.09.01 | ₩4,342 | ₩4,515 | ₩4,248 | ₩4,368 | +0.62% | 387.8만 |
|---|
| 2026.08.31 | ₩4,676 | ₩4,702 | ₩4,502 | ₩4,542 | -2.86% | 271.3만 |
|---|
| 2026.08.28 | ₩4,996 | ₩4,996 | ₩4,702 | ₩4,729 | -5.35% | 298.6만 |
|---|
| 2026.08.27 | ₩5,076 | ₩5,116 | ₩4,936 | ₩5,010 | -1.32% | 247.7만 |
|---|
| 2026.08.26 | ₩5,197 | ₩5,217 | ₩4,809 | ₩4,943 | -4.88% | 373.1만 |
|---|
| 2026.08.25 | ₩4,996 | ₩5,263 | ₩4,823 | ₩5,250 | +5.08% | 371.4만 |
|---|
| 2026.08.24 | ₩4,943 | ₩5,010 | ₩4,776 | ₩4,863 | -1.62% | 213.6만 |
|---|
| 2026.08.21 | ₩5,063 | ₩5,163 | ₩4,963 | ₩5,076 | +0.26% | 247.7만 |
|---|
| 2026.08.20 | ₩5,197 | ₩5,384 | ₩4,843 | ₩4,996 | -3.86% | 340.1만 |
|---|
| 2026.08.19 | ₩4,969 | ₩5,310 | ₩4,676 | ₩5,156 | +3.76% | 473만 |
|---|
| 2026.08.18 | ₩4,863 | ₩5,090 | ₩4,756 | ₩4,876 | +0.27% | 427.9만 |
|---|
| 2026.08.17 | ₩5,086 | ₩5,190 | ₩4,849 | ₩5,103 | +0.34% | 331.3만 |
|---|
| 2026.08.14 | ₩4,929 | ₩5,090 | ₩4,836 | ₩5,063 | +2.71% | 369.8만 |
|---|
| 2026.08.13 | ₩5,317 | ₩5,537 | ₩4,929 | ₩4,929 | -7.29% | 503.4만 |
|---|
| 2026.08.12 | ₩5,584 | ₩5,597 | ₩5,123 | ₩5,237 | -6.22% | 1086.5만 |
|---|
| 2026.08.11 | ₩4,636 | ₩4,949 | ₩4,636 | ₩4,782 | +3.17% | 904.2만 |
|---|
| 2026.08.10 | ₩4,542 | ₩4,782 | ₩4,435 | ₩4,462 | -1.76% | 908.1만 |
|---|
| 2026.08.07 | ₩4,048 | ₩4,849 | ₩3,907 | ₩4,662 | +15.18% | 1962.6만 |
|---|
| 2026.08.06 | ₩4,008 | ₩4,175 | ₩3,821 | ₩3,954 | -1.33% | 361.9만 |
|---|
| 2026.08.05 | ₩4,382 | ₩4,382 | ₩4,008 | ₩4,021 | -8.23% | 343.5만 |
|---|
| 2026.08.04 | ₩4,235 | ₩4,408 | ₩4,141 | ₩4,355 | +2.84% | 500.2만 |
|---|
| 2026.08.03 | ₩3,807 | ₩4,181 | ₩3,740 | ₩4,074 | +7.02% | 334.8만 |
|---|
| 2026.07.31 | ₩3,954 | ₩4,014 | ₩3,720 | ₩3,807 | -3.72% | 243.2만 |
|---|
| 2026.07.30 | ₩3,433 | ₩3,821 | ₩3,433 | ₩3,781 | +10.12% | 388.5만 |
|---|
| 2026.07.29 | ₩3,714 | ₩3,714 | ₩3,340 | ₩3,353 | -9.71% | 374.1만 |
|---|
| 2026.07.28 | ₩3,700 | ₩3,727 | ₩3,500 | ₩3,674 | -0.72% | 418.7만 |
|---|
| 2026.07.27 | ₩3,954 | ₩3,994 | ₩3,647 | ₩3,914 | -1.01% | 453.1만 |
|---|
| 2026.07.24 | ₩4,288 | ₩4,288 | ₩3,834 | ₩3,847 | -10.28% | 394.4만 |
|---|
| 2026.07.23 | ₩4,475 | ₩4,669 | ₩4,261 | ₩4,342 | -2.99% | 273.4만 |
|---|
| 2026.07.22 | ₩5,030 | ₩5,030 | ₩4,422 | ₩4,475 | -11.02% | 568만 |
|---|
| 2026.07.21 | ₩4,275 | ₩4,669 | ₩4,195 | ₩4,649 | +8.75% | 485.3만 |
|---|
| 2026.07.20 | ₩4,048 | ₩4,168 | ₩3,941 | ₩4,034 | -0.33% | 393.4만 |
|---|
| 2026.07.17 | ₩4,008 | ₩4,155 | ₩3,874 | ₩4,115 | +2.67% | 337.1만 |
|---|
| 2026.07.16 | ₩4,268 | ₩4,275 | ₩4,008 | ₩4,061 | -4.85% | 630만 |
|---|
| 2026.07.15 | ₩4,475 | ₩4,595 | ₩4,168 | ₩4,355 | -2.69% | 360만 |
|---|
| 2026.07.14 | ₩4,569 | ₩4,649 | ₩4,435 | ₩4,475 | -2.05% | 430.4만 |
|---|
| 2026.07.13 | ₩4,555 | ₩4,555 | ₩4,315 | ₩4,395 | -3.52% | 430만 |
|---|
| 2026.07.10 | ₩4,916 | ₩5,210 | ₩4,495 | ₩4,595 | -6.52% | 461.3만 |
|---|
| 2026.07.09 | ₩4,876 | ₩5,130 | ₩4,836 | ₩4,996 | +2.47% | 441.6만 |
|---|
| 2026.07.08 | ₩4,943 | ₩5,070 | ₩4,682 | ₩4,742 | -4.05% | 422.8만 |
|---|
| 2026.07.07 | ₩5,410 | ₩5,474 | ₩4,983 | ₩5,063 | -6.42% | 504.7만 |
|---|
| 2026.07.06 | ₩5,584 | ₩5,851 | ₩5,390 | ₩5,504 | -1.44% | 490.9만 |
|---|
| 2026.07.02 | ₩5,918 | ₩6,172 | ₩5,330 | ₩5,397 | -8.80% | 632.8만 |
|---|
| 2026.07.01 | ₩6,225 | ₩6,345 | ₩5,778 | ₩5,971 | -4.08% | 517.7만 |
|---|
| 2026.06.30 | ₩6,212 | ₩6,519 | ₩6,105 | ₩6,292 | +1.29% | 528.1만 |
|---|
| 2026.06.29 | ₩5,718 | ₩6,132 | ₩5,571 | ₩6,011 | +5.14% | 687.4만 |
|---|
| 2026.06.26 | ₩5,531 | ₩5,831 | ₩5,437 | ₩5,624 | +1.69% | 2328.9만 |
|---|
| 2026.06.25 | ₩5,344 | ₩5,691 | ₩5,076 | ₩5,691 | +6.50% | 579.3만 |
|---|
| 2026.06.24 | ₩5,611 | ₩5,637 | ₩5,063 | ₩5,250 | -6.43% | 674만 |
|---|
| 2026.06.23 | ₩5,450 | ₩5,811 | ₩5,424 | ₩5,677 | +4.17% | 452.3만 |
|---|
| 2026.06.22 | ₩5,611 | ₩6,078 | ₩5,583 | ₩5,905 | +5.24% | 512.2만 |
|---|
| 2026.06.18 | ₩5,704 | ₩5,718 | ₩5,410 | ₩5,477 | -3.98% | 1233.3만 |
|---|
| 2026.06.17 | ₩5,450 | ₩5,764 | ₩5,290 | ₩5,477 | +0.49% | 516.5만 |
|---|
| 2026.06.16 | ₩5,477 | ₩5,838 | ₩5,384 | ₩5,424 | -0.98% | 366.4만 |
|---|
| 2026.06.15 | ₩5,945 | ₩6,252 | ₩5,384 | ₩5,490 | -7.64% | 612.5만 |
|---|
| 2026.06.12 | ₩5,905 | ₩6,185 | ₩5,664 | ₩5,744 | -2.71% | 557.6만 |
|---|
| 2026.06.11 | ₩5,784 | ₩5,945 | ₩5,517 | ₩5,931 | +2.54% | 470.8만 |
|---|
| 2026.06.10 | ₩6,198 | ₩6,372 | ₩5,617 | ₩5,784 | -6.68% | 533.9만 |
|---|
| 2026.06.09 | ₩6,960 | ₩7,080 | ₩6,118 | ₩6,265 | -9.98% | 648.1만 |
|---|
| 2026.06.08 | ₩7,494 | ₩7,494 | ₩6,659 | ₩6,906 | -7.84% | 520.2만 |
|---|
| 2026.06.05 | ₩8,349 | ₩8,411 | ₩7,254 | ₩7,307 | -12.48% | 588.7만 |
|---|
| 2026.06.04 | ₩7,521 | ₩8,877 | ₩7,414 | ₩8,670 | +15.28% | 725.3만 |
|---|
| 2026.06.03 | ₩8,015 | ₩8,349 | ₩7,588 | ₩7,828 | -2.33% | 668.3만 |
|---|
| 2026.06.02 | ₩7,281 | ₩7,855 | ₩7,086 | ₩7,828 | +7.52% | 500.2만 |
|---|
| 2026.06.01 | ₩6,679 | ₩7,434 | ₩6,492 | ₩7,147 | +7.00% | 557.3만 |
|---|
| 2026.05.29 | ₩6,813 | ₩6,813 | ₩6,325 | ₩6,746 | -0.98% | 560.1만 |
|---|
| 2026.05.28 | ₩7,120 | ₩7,263 | ₩6,826 | ₩6,853 | -3.75% | 313.6만 |
|---|
| 2026.05.27 | ₩7,120 | ₩7,534 | ₩6,880 | ₩7,160 | +0.56% | 417.5만 |
|---|
| 2026.05.26 | ₩7,040 | ₩7,267 | ₩6,760 | ₩7,013 | -0.38% | 463.9만 |
|---|
| 2026.05.22 | ₩6,813 | ₩7,100 | ₩6,746 | ₩6,853 | +0.59% | 322.9만 |
|---|
| 2026.05.21 | ₩6,345 | ₩6,960 | ₩6,279 | ₩6,719 | +5.89% | 380만 |
|---|
| 2026.05.20 | ₩6,626 | ₩6,800 | ₩6,265 | ₩6,399 | -3.43% | 373만 |
|---|
| 2026.05.19 | ₩6,559 | ₩6,613 | ₩5,918 | ₩6,466 | -1.43% | 565.9만 |
|---|
| 2026.05.18 | ₩7,802 | ₩7,802 | ₩6,693 | ₩6,786 | -13.01% | 545.8만 |
|---|
| 2026.05.15 | ₩7,708 | ₩8,209 | ₩7,481 | ₩7,922 | +2.77% | 727.1만 |
|---|
| 2026.05.14 | ₩7,948 | ₩8,550 | ₩7,601 | ₩8,202 | +3.19% | 910.2만 |
|---|
| 2026.05.13 | ₩7,374 | ₩7,935 | ₩7,013 | ₩7,935 | +7.61% | 714.9만 |
|---|
| 2026.05.12 | ₩6,719 | ₩7,127 | ₩6,320 | ₩7,107 | +5.77% | 446.9만 |
|---|
| 2026.05.11 | ₩5,991 | ₩7,067 | ₩5,971 | ₩6,733 | +12.37% | 910.3만 |
|---|
| 2026.05.08 | ₩5,611 | ₩6,145 | ₩5,584 | ₩6,052 | +7.86% | 449.8만 |
|---|
| 2026.05.07 | ₩5,624 | ₩5,677 | ₩5,257 | ₩5,544 | -1.43% | 391.6만 |
|---|
| 2026.05.06 | ₩5,303 | ₩5,831 | ₩5,010 | ₩5,624 | +6.05% | 830.9만 |
|---|
| 2026.05.05 | ₩6,359 | ₩6,927 | ₩6,145 | ₩6,719 | +5.67% | 766.1만 |
|---|
| 2026.05.04 | ₩5,865 | ₩5,985 | ₩5,604 | ₩5,931 | +1.14% | 227.3만 |
|---|
| 2026.05.01 | ₩6,145 | ₩6,332 | ₩5,771 | ₩5,851 | -4.78% | 441.8만 |
|---|
| 2026.04.30 | ₩5,557 | ₩6,172 | ₩5,464 | ₩6,158 | +10.82% | 381.1만 |
|---|
| 2026.04.29 | ₩5,704 | ₩5,731 | ₩5,477 | ₩5,504 | -3.51% | 188.5만 |
|---|
| 2026.04.28 | ₩5,744 | ₩5,885 | ₩5,450 | ₩5,611 | -2.33% | 409.4만 |
|---|
| 2026.04.27 | ₩5,958 | ₩6,045 | ₩5,657 | ₩5,945 | -0.22% | 404.2만 |
|---|
| 2026.04.24 | ₩5,998 | ₩6,292 | ₩5,838 | ₩5,958 | -0.67% | 326.4만 |
|---|
| 2026.04.23 | ₩5,985 | ₩6,025 | ₩5,571 | ₩5,958 | -0.45% | 472.3만 |
|---|
| 2026.04.22 | ₩5,384 | ₩6,118 | ₩5,250 | ₩5,891 | +9.43% | 791.4만 |
|---|
| 2026.04.21 | ₩4,983 | ₩5,497 | ₩4,956 | ₩5,303 | +6.43% | 625.2만 |
|---|
| 2026.04.20 | ₩4,796 | ₩5,036 | ₩4,689 | ₩4,943 | +3.06% | 191.4만 |
|---|
| 2026.04.17 | ₩4,903 | ₩4,956 | ₩4,742 | ₩4,809 | -1.91% | 252.4만 |
|---|
| 2026.04.16 | ₩4,676 | ₩4,976 | ₩4,662 | ₩4,809 | +2.86% | 398.8만 |
|---|
| 2026.04.15 | ₩4,328 | ₩4,782 | ₩4,328 | ₩4,676 | +8.02% | 390.6만 |
|---|
| 2026.04.14 | ₩4,288 | ₩4,549 | ₩4,235 | ₩4,315 | +0.62% | 240.2만 |
|---|
| 2026.04.13 | ₩4,288 | ₩4,435 | ₩4,168 | ₩4,195 | -2.18% | 308.3만 |
|---|
| 2026.04.10 | ₩4,408 | ₩4,529 | ₩4,342 | ₩4,355 | -1.21% | 253만 |
|---|
| 2026.04.09 | ₩4,275 | ₩4,489 | ₩4,268 | ₩4,408 | +3.12% | 303.3만 |
|---|
| 2026.04.08 | ₩4,302 | ₩4,368 | ₩4,175 | ₩4,261 | -0.93% | 269.3만 |
|---|
| 2026.04.07 | ₩4,128 | ₩4,215 | ₩3,941 | ₩4,021 | -2.59% | 321.4만 |
|---|
| 2026.04.06 | ₩4,288 | ₩4,328 | ₩4,128 | ₩4,208 | -1.87% | 278.2만 |
|---|
| 2026.04.02 | ₩4,288 | ₩4,575 | ₩4,248 | ₩4,275 | -0.31% | 218.9만 |
|---|
| 2026.04.01 | ₩4,489 | ₩4,642 | ₩4,448 | ₩4,542 | +1.19% | 201.1만 |
|---|
| 2026.03.31 | ₩4,368 | ₩4,514 | ₩4,208 | ₩4,408 | +0.92% | 342.1만 |
|---|
| 2026.03.30 | ₩4,782 | ₩4,863 | ₩4,261 | ₩4,302 | -10.06% | 377.2만 |
|---|
| 2026.03.27 | ₩4,636 | ₩4,836 | ₩4,555 | ₩4,702 | +1.44% | 225.8만 |
|---|
| 2026.03.26 | ₩4,756 | ₩4,963 | ₩4,569 | ₩4,702 | -1.12% | 309.8만 |
|---|
| 2026.03.25 | ₩5,036 | ₩5,103 | ₩4,789 | ₩4,916 | -2.39% | 555만 |
|---|
| 2026.03.24 | ₩4,542 | ₩5,030 | ₩4,489 | ₩4,929 | +8.53% | 466.4만 |
|---|
| 2026.03.23 | ₩4,542 | ₩4,676 | ₩4,448 | ₩4,582 | +0.88% | 308.3만 |
|---|
| 2026.03.20 | ₩4,823 | ₩4,969 | ₩4,342 | ₩4,462 | -7.48% | 668.2만 |
|---|
| 2026.03.19 | ₩4,622 | ₩5,076 | ₩4,422 | ₩4,969 | +7.51% | 654.3만 |
|---|
| 2026.03.18 | ₩4,809 | ₩5,370 | ₩4,181 | ₩4,796 | -0.28% | 1269.9만 |
|---|
| 2026.03.17 | ₩4,649 | ₩4,782 | ₩4,574 | ₩4,676 | +0.57% | 559.1만 |
|---|
| 2026.03.16 | ₩4,515 | ₩4,682 | ₩4,388 | ₩4,622 | +2.37% | 357.6만 |
|---|
| 2026.03.13 | ₩4,368 | ₩4,549 | ₩4,342 | ₩4,408 | +0.92% | 373.1만 |
|---|
| 2026.03.12 | ₩4,302 | ₩4,402 | ₩4,195 | ₩4,302 | 0.00% | 226.9만 |
|---|
| 2026.03.11 | ₩4,221 | ₩4,575 | ₩4,221 | ₩4,422 | +4.75% | 190.4만 |
|---|
| 2026.03.10 | ₩4,195 | ₩4,455 | ₩4,175 | ₩4,221 | +0.64% | 329만 |
|---|
| 2026.03.09 | ₩3,954 | ₩4,221 | ₩3,861 | ₩4,208 | +6.42% | 269.7만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,489 | ₩4,022 | ₩4,034 | -7.36% | 283.9만 |
|---|
| 2026.03.05 | ₩4,342 | ₩4,542 | ₩4,302 | ₩4,462 | +2.77% | 296.8만 |
|---|
| 2026.03.04 | ₩4,395 | ₩4,729 | ₩4,368 | ₩4,475 | +1.82% | 459.9만 |
|---|
| 2026.03.03 | ₩4,155 | ₩4,322 | ₩4,048 | ₩4,261 | +2.57% | 268.3만 |
|---|
| 2026.03.02 | ₩3,968 | ₩4,469 | ₩3,901 | ₩4,342 | +9.43% | 347.3만 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,408 | ₩3,994 | ₩4,008 | -7.98% | 433.5만 |
|---|
| 2026.02.26 | ₩4,195 | ₩4,602 | ₩4,128 | ₩4,542 | +8.28% | 397.4만 |
|---|
| 2026.02.25 | ₩4,155 | ₩4,295 | ₩4,088 | ₩4,248 | +2.25% | 287.1만 |
|---|
| 2026.02.24 | ₩3,968 | ₩4,168 | ₩3,927 | ₩4,128 | +4.04% | 237.1만 |
|---|
| 2026.02.23 | ₩4,021 | ₩4,028 | ₩3,807 | ₩3,981 | -1.00% | 272.4만 |
|---|
| 2026.02.20 | ₩4,248 | ₩4,362 | ₩4,034 | ₩4,088 | -3.77% | 295.6만 |
|---|
| 2026.02.19 | ₩3,981 | ₩4,315 | ₩3,941 | ₩4,248 | +6.71% | 338.8만 |
|---|
| 2026.02.18 | ₩4,208 | ₩4,221 | ₩4,088 | ₩4,101 | -2.54% | 353.7만 |
|---|
| 2026.02.17 | ₩4,275 | ₩4,315 | ₩4,081 | ₩4,208 | -1.56% | 374.7만 |
|---|
| 2026.02.13 | ₩4,141 | ₩4,355 | ₩3,994 | ₩4,261 | +2.90% | 594.8만 |
|---|
| 2026.02.12 | ₩4,502 | ₩4,615 | ₩4,041 | ₩4,168 | -7.42% | 2614.9만 |
|---|
| 2026.02.11 | ₩5,771 | ₩6,132 | ₩5,424 | ₩5,424 | -6.02% | 344.8만 |
|---|
| 2026.02.10 | ₩5,477 | ₩5,624 | ₩5,323 | ₩5,357 | -2.20% | 136.1만 |
|---|
| 2026.02.09 | ₩5,624 | ₩5,938 | ₩5,477 | ₩5,597 | -0.48% | 246.6만 |
|---|
| 2026.02.06 | ₩5,664 | ₩5,731 | ₩5,357 | ₩5,624 | -0.71% | 238.1만 |
|---|
| 2026.02.05 | ₩5,651 | ₩5,865 | ₩5,330 | ₩5,384 | -4.73% | 276.2만 |
|---|
| 2026.02.04 | ₩7,040 | ₩7,040 | ₩5,551 | ₩5,971 | -15.18% | 396.7만 |
|---|
| 2026.02.03 | ₩6,332 | ₩6,900 | ₩6,038 | ₩6,866 | +8.44% | 398만 |
|---|
| 2026.02.02 | ₩6,305 | ₩6,559 | ₩6,092 | ₩6,145 | -2.54% | 151.7만 |
|---|
| 2026.01.30 | ₩6,813 | ₩7,134 | ₩6,265 | ₩6,279 | -7.84% | 299.5만 |
|---|
| 2026.01.29 | ₩7,080 | ₩7,307 | ₩6,733 | ₩7,027 | -0.75% | 186.6만 |
|---|
| 2026.01.28 | ₩7,013 | ₩7,160 | ₩6,826 | ₩7,067 | +0.76% | 145.2만 |
|---|
| 2026.01.27 | ₩6,906 | ₩7,301 | ₩6,813 | ₩6,960 | +0.77% | 138.4만 |
|---|
| 2026.01.26 | ₩7,067 | ₩7,134 | ₩6,786 | ₩6,880 | -2.65% | 240.7만 |
|---|
| 2026.01.23 | ₩7,521 | ₩7,695 | ₩7,200 | ₩7,267 | -3.37% | 265.6만 |
|---|
| 2026.01.22 | ₩7,427 | ₩7,922 | ₩7,367 | ₩7,468 | +0.54% | 207.8만 |
|---|
| 2026.01.21 | ₩7,668 | ₩8,002 | ₩6,860 | ₩7,361 | -4.01% | 317.4만 |
|---|
| 2026.01.20 | ₩7,361 | ₩7,782 | ₩7,174 | ₩7,628 | +3.63% | 445.2만 |
|---|
| 2026.01.16 | ₩7,882 | ₩8,042 | ₩7,641 | ₩7,641 | -3.05% | 283.8만 |
|---|
| 2026.01.15 | ₩8,082 | ₩8,483 | ₩7,962 | ₩8,055 | -0.33% | 242.3만 |
|---|
| 2026.01.14 | ₩7,454 | ₩8,136 | ₩7,123 | ₩8,109 | +8.78% | 323.9만 |
|---|
| 2026.01.13 | ₩7,281 | ₩7,795 | ₩7,087 | ₩7,508 | +3.12% | 302.2만 |
|---|
| 2026.01.12 | ₩6,987 | ₩7,374 | ₩6,679 | ₩7,187 | +2.87% | 236.6만 |
|---|
| 2026.01.09 | ₩7,294 | ₩7,321 | ₩6,880 | ₩7,067 | -3.11% | 195.1만 |
|---|
| 2026.01.08 | ₩7,307 | ₩7,802 | ₩7,147 | ₩7,227 | -1.10% | 247.3만 |
|---|
| 2026.01.07 | ₩7,494 | ₩7,561 | ₩7,047 | ₩7,254 | -3.21% | 250.5만 |
|---|
| 2026.01.06 | ₩6,666 | ₩7,882 | ₩6,653 | ₩7,601 | +14.03% | 631.5만 |
|---|
| 2026.01.05 | ₩6,733 | ₩6,908 | ₩6,198 | ₩6,573 | -2.38% | 352.7만 |
|---|
| 2026.01.02 | ₩6,225 | ₩6,552 | ₩5,891 | ₩6,532 | +4.94% | 236만 |
|---|
| 2025.12.31 | ₩6,252 | ₩6,399 | ₩5,945 | ₩6,158 | -1.50% | 309만 |
|---|
| 2025.12.30 | ₩6,706 | ₩7,143 | ₩6,305 | ₩6,319 | -5.78% | 525.5만 |
|---|
| 2025.12.29 | ₩6,292 | ₩6,733 | ₩6,292 | ₩6,653 | +5.73% | 193만 |
|---|
| 2025.12.26 | ₩6,639 | ₩6,719 | ₩6,386 | ₩6,506 | -2.01% | 173.1만 |
|---|
| 2025.12.24 | ₩6,626 | ₩6,786 | ₩6,399 | ₩6,666 | +0.60% | 139.7만 |
|---|
| 2025.12.23 | ₩6,145 | ₩6,826 | ₩6,092 | ₩6,786 | +10.43% | 342.6만 |
|---|
| 2025.12.22 | ₩6,345 | ₩6,452 | ₩5,744 | ₩6,145 | -3.16% | 394.2만 |
|---|
| 2025.12.19 | ₩6,719 | ₩7,167 | ₩6,345 | ₩6,386 | -4.97% | 986.9만 |
|---|
| 2025.12.18 | ₩6,479 | ₩7,232 | ₩6,432 | ₩6,840 | +5.57% | 474.6만 |
|---|
| 2025.12.17 | ₩6,679 | ₩6,933 | ₩6,225 | ₩6,279 | -6.00% | 476.9만 |
|---|
| 2025.12.16 | ₩6,479 | ₩6,800 | ₩6,228 | ₩6,679 | +3.09% | 441.2만 |
|---|
| 2025.12.15 | ₩6,719 | ₩7,187 | ₩6,279 | ₩6,639 | -1.19% | 370만 |
|---|
| 2025.12.12 | ₩7,214 | ₩7,214 | ₩6,419 | ₩6,573 | -8.89% | 320.5만 |
|---|
| 2025.12.11 | ₩6,185 | ₩7,427 | ₩5,878 | ₩7,240 | +17.06% | 583.3만 |
|---|
| 2025.12.10 | ₩5,824 | ₩6,345 | ₩5,724 | ₩6,225 | +6.88% | 192.6만 |
|---|
| 2025.12.09 | ₩5,718 | ₩6,078 | ₩5,617 | ₩6,011 | +5.14% | 197.5만 |
|---|
| 2025.12.08 | ₩5,758 | ₩5,931 | ₩5,453 | ₩5,824 | +1.16% | 220.2만 |
|---|
| 2025.12.05 | ₩5,464 | ₩5,891 | ₩5,437 | ₩5,691 | +4.16% | 250.6만 |
|---|
| 2025.12.04 | ₩4,863 | ₩5,544 | ₩4,863 | ₩5,517 | +13.46% | 320만 |
|---|
| 2025.12.03 | ₩4,502 | ₩4,863 | ₩4,388 | ₩4,863 | +8.01% | 167.7만 |
|---|
| 2025.12.02 | ₩4,542 | ₩4,662 | ₩4,388 | ₩4,462 | -1.76% | 111만 |
|---|
| 2025.12.01 | ₩4,435 | ₩4,615 | ₩4,342 | ₩4,475 | +0.90% | 134.1만 |
|---|
| 2025.11.28 | ₩4,448 | ₩4,609 | ₩4,422 | ₩4,595 | +3.30% | 148.9만 |
|---|
| 2025.11.26 | ₩4,355 | ₩4,475 | ₩4,248 | ₩4,448 | +2.15% | 131.8만 |
|---|
| 2025.11.25 | ₩3,994 | ₩4,315 | ₩3,914 | ₩4,315 | +8.03% | 176.2만 |
|---|
| 2025.11.24 | ₩4,048 | ₩4,115 | ₩3,861 | ₩3,994 | -1.32% | 185.1만 |
|---|
| 2025.11.21 | ₩3,901 | ₩4,155 | ₩3,861 | ₩4,021 | +3.08% | 1345.9만 |
|---|
| 2025.11.20 | ₩4,408 | ₩4,720 | ₩3,914 | ₩3,914 | -11.21% | 332만 |
|---|
| 2025.11.19 | ₩4,261 | ₩4,388 | ₩4,148 | ₩4,261 | 0.00% | 186.2만 |
|---|
| 2025.11.18 | ₩4,195 | ₩4,408 | ₩4,101 | ₩4,248 | +1.27% | 234만 |
|---|
| 2025.11.17 | ₩4,128 | ₩4,475 | ₩4,108 | ₩4,235 | +2.59% | 351.7만 |
|---|
| 2025.11.14 | ₩3,941 | ₩4,248 | ₩3,821 | ₩4,141 | +5.08% | 293.1만 |
|---|
| 2025.11.13 | ₩4,448 | ₩4,662 | ₩4,048 | ₩4,155 | -6.61% | 277.6만 |
|---|
| 2025.11.12 | ₩5,611 | ₩5,637 | ₩4,215 | ₩4,595 | -18.10% | 598.8만 |
|---|
| 2025.11.11 | ₩5,517 | ₩6,479 | ₩5,370 | ₩5,731 | +3.87% | 1326.5만 |
|---|
| 2025.11.10 | ₩4,876 | ₩5,036 | ₩4,682 | ₩4,742 | -2.74% | 238만 |
|---|
| 2025.11.07 | ₩4,529 | ₩4,716 | ₩4,288 | ₩4,716 | +4.13% | 222만 |
|---|
| 2025.11.06 | ₩4,595 | ₩4,849 | ₩4,408 | ₩4,716 | +2.62% | 229.5만 |
|---|
| 2025.11.05 | ₩4,342 | ₩4,555 | ₩4,208 | ₩4,502 | +3.69% | 158.5만 |
|---|
| 2025.11.04 | ₩4,422 | ₩4,956 | ₩4,235 | ₩4,261 | -3.63% | 330.7만 |
|---|
| 2025.11.03 | ₩4,742 | ₩4,782 | ₩4,395 | ₩4,448 | -6.20% | 153.9만 |
|---|
| 2025.10.31 | ₩4,395 | ₩4,756 | ₩4,382 | ₩4,729 | +7.60% | 180.5만 |
|---|
| 2025.10.30 | ₩4,235 | ₩4,462 | ₩4,168 | ₩4,422 | +4.42% | 166만 |
|---|
| 2025.10.29 | ₩4,489 | ₩4,823 | ₩4,261 | ₩4,355 | -2.98% | 254만 |
|---|
| 2025.10.28 | ₩4,208 | ₩4,609 | ₩4,208 | ₩4,422 | +5.08% | 163.3만 |
|---|
| 2025.10.27 | ₩4,622 | ₩4,670 | ₩4,235 | ₩4,288 | -7.23% | 235.7만 |
|---|
| 2025.10.24 | ₩4,649 | ₩4,983 | ₩4,582 | ₩4,595 | -1.15% | 207.9만 |
|---|
| 2025.10.23 | ₩4,462 | ₩4,796 | ₩4,435 | ₩4,502 | +0.90% | 191.7만 |
|---|
| 2025.10.22 | ₩4,716 | ₩4,789 | ₩4,034 | ₩4,435 | -5.95% | 472.1만 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,130 | ₩4,823 | ₩4,876 | -4.20% | 184.9만 |
|---|
| 2025.10.20 | ₩5,116 | ₩5,344 | ₩4,996 | ₩5,197 | +1.57% | 211만 |
|---|
| 2025.10.17 | ₩4,876 | ₩5,116 | ₩4,796 | ₩5,010 | +2.74% | 254.8만 |
|---|
| 2025.10.16 | ₩5,945 | ₩6,092 | ₩5,130 | ₩5,183 | -12.81% | 391.1만 |
|---|
| 2025.10.15 | ₩5,824 | ₩6,072 | ₩5,424 | ₩5,878 | +0.92% | 481.1만 |
|---|
| 2025.10.14 | ₩5,010 | ₩5,645 | ₩4,823 | ₩5,611 | +12.00% | 468.5만 |
|---|
| 2025.10.13 | ₩4,515 | ₩5,063 | ₩4,448 | ₩5,010 | +10.95% | 571.9만 |
|---|
| 2025.10.10 | ₩4,676 | ₩4,929 | ₩4,395 | ₩4,462 | -4.57% | 327.2만 |
|---|