시장 데이터를 불러오는 중
전체 종목
NOVONIX Limited - American Depository Shares 과거 주가
NOVONIX Limited - American Depository Shares · NVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NOVONIX Limited - American Depository Shares · NVX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,333 | ₩3,380 | ₩3,273 | ₩3,351 | +0.52% | 5.5천 |
| 2026.10.08 | ₩3,313 | ₩3,367 | ₩3,246 | ₩3,246 | -2.02% | 7.7천 |
| 2026.10.07 | ₩3,487 | ₩3,508 | ₩3,246 | ₩3,340 | -4.23% | 3.4만 |
| 2026.10.06 | ₩3,367 | ₩3,486 | ₩3,353 | ₩3,427 | +1.79% | 1.4만 |
| 2026.10.05 | ₩3,595 | ₩3,595 | ₩3,353 | ₩3,447 | -4.10% | 9.6천 |
| 2026.10.02 | ₩3,434 | ₩3,622 | ₩3,367 | ₩3,528 | +2.73% | 3.1만 |
| 2026.10.01 | ₩3,501 | ₩3,501 | ₩3,179 | ₩3,340 | -4.60% | 9.6만 |
| 2026.09.30 | ₩3,628 | ₩3,756 | ₩3,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,514 |
| -3.14% |
| 1.3만 |
| 2026.09.29 | ₩3,581 | ₩3,689 | ₩3,514 | ₩3,581 | 0.00% | 1.4만 |
|---|
| 2026.09.28 | ₩3,742 | ₩3,742 | ₩3,541 | ₩3,608 | -3.58% | 1.7만 |
|---|
| 2026.09.25 | ₩3,796 | ₩3,796 | ₩3,588 | ₩3,595 | -5.30% | 7.3천 |
|---|
| 2026.09.24 | ₩3,809 | ₩3,809 | ₩3,380 | ₩3,541 | -7.04% | 9.4만 |
|---|
| 2026.09.23 | ₩3,836 | ₩3,878 | ₩3,742 | ₩3,757 | -2.06% | 3.1만 |
|---|
| 2026.09.22 | ₩3,783 | ₩3,997 | ₩3,766 | ₩3,823 | +1.06% | 3.6만 |
|---|
| 2026.09.21 | ₩3,984 | ₩3,986 | ₩3,785 | ₩3,809 | -4.38% | 1.3만 |
|---|
| 2026.09.18 | ₩3,984 | ₩4,064 | ₩3,823 | ₩3,870 | -2.86% | 1.2만 |
|---|
| 2026.09.17 | ₩3,984 | ₩4,198 | ₩3,984 | ₩4,064 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩4,104 | ₩4,104 | ₩3,917 | ₩3,984 | -2.94% | 1.4만 |
|---|
| 2026.09.15 | ₩4,359 | ₩4,359 | ₩3,988 | ₩4,091 | -6.15% | 1.6만 |
|---|
| 2026.09.14 | ₩4,279 | ₩4,507 | ₩4,212 | ₩4,332 | +1.25% | 6.6만 |
|---|
| 2026.09.11 | ₩4,024 | ₩4,051 | ₩3,903 | ₩3,997 | -0.67% | 1.5만 |
|---|
| 2026.09.10 | ₩3,702 | ₩4,011 | ₩3,702 | ₩3,903 | +5.43% | 6.2만 |
|---|
| 2026.09.09 | ₩3,635 | ₩3,756 | ₩3,555 | ₩3,675 | +1.11% | 2.6만 |
|---|
| 2026.09.08 | ₩3,957 | ₩3,957 | ₩3,568 | ₩3,702 | -6.44% | 4.2만 |
|---|
| 2026.09.04 | ₩3,890 | ₩4,051 | ₩3,890 | ₩4,037 | +3.79% | 2.9만 |
|---|
| 2026.09.03 | ₩3,863 | ₩3,935 | ₩3,823 | ₩3,836 | -0.69% | 2.5만 |
|---|
| 2026.09.02 | ₩4,078 | ₩4,104 | ₩3,836 | ₩3,856 | -5.43% | 4.9만 |
|---|
| 2026.09.01 | ₩4,024 | ₩4,172 | ₩4,024 | ₩4,064 | +1.00% | 3.8만 |
|---|
| 2026.08.31 | ₩4,239 | ₩4,400 | ₩4,024 | ₩4,131 | -2.53% | 6.7만 |
|---|
| 2026.08.28 | ₩4,802 | ₩4,802 | ₩4,212 | ₩4,708 | -1.96% | 7.6만 |
|---|
| 2026.08.27 | ₩5,553 | ₩6,170 | ₩4,695 | ₩4,842 | -12.80% | 10.6만 |
|---|
| 2026.08.26 | ₩6,023 | ₩6,023 | ₩5,379 | ₩5,486 | -8.91% | 1.8만 |
|---|
| 2026.08.25 | ₩5,660 | ₩5,902 | ₩5,540 | ₩5,835 | +3.08% | 3.2만 |
|---|
| 2026.08.24 | ₩5,432 | ₩6,304 | ₩5,191 | ₩5,660 | +4.20% | 6.3만 |
|---|
| 2026.08.21 | ₩5,271 | ₩5,553 | ₩5,231 | ₩5,432 | +3.05% | 1.1만 |
|---|
| 2026.08.20 | ₩5,473 | ₩5,499 | ₩5,285 | ₩5,285 | -3.43% | 1.2만 |
|---|
| 2026.08.19 | ₩5,540 | ₩5,540 | ₩5,379 | ₩5,419 | -2.18% | 7.8천 |
|---|
| 2026.08.18 | ₩5,902 | ₩5,902 | ₩5,553 | ₩5,620 | -4.77% | 1.8만 |
|---|
| 2026.08.17 | ₩5,714 | ₩6,063 | ₩5,714 | ₩5,929 | +3.76% | 2.1만 |
|---|
| 2026.08.14 | ₩5,634 | ₩5,982 | ₩5,607 | ₩5,902 | +4.76% | 6.1천 |
|---|
| 2026.08.13 | ₩5,714 | ₩6,023 | ₩5,647 | ₩5,714 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩5,969 | ₩6,023 | ₩5,701 | ₩5,768 | -3.37% | 3만 |
|---|
| 2026.08.11 | ₩6,170 | ₩6,251 | ₩5,848 | ₩6,023 | -2.39% | 2.3만 |
|---|
| 2026.08.10 | ₩5,607 | ₩6,076 | ₩5,567 | ₩6,009 | +7.18% | 6.1만 |
|---|
| 2026.08.07 | ₩5,499 | ₩5,634 | ₩5,231 | ₩5,459 | -0.73% | 3.4만 |
|---|
| 2026.08.06 | ₩5,231 | ₩5,459 | ₩5,164 | ₩5,406 | +3.33% | 1.2만 |
|---|
| 2026.08.05 | ₩5,365 | ₩5,499 | ₩5,325 | ₩5,365 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,432 | ₩5,231 | ₩5,338 | +2.05% | 1.6만 |
|---|
| 2026.08.03 | ₩5,432 | ₩5,593 | ₩5,097 | ₩5,178 | -4.69% | 5.6천 |
|---|
| 2026.07.31 | ₩5,432 | ₩5,432 | ₩5,231 | ₩5,325 | -1.98% | 4.1천 |
|---|
| 2026.07.30 | ₩4,976 | ₩5,499 | ₩4,976 | ₩5,365 | +7.82% | 1.5만 |
|---|
| 2026.07.29 | ₩5,178 | ₩5,419 | ₩4,950 | ₩4,950 | -4.40% | 1.8만 |
|---|
| 2026.07.28 | ₩5,406 | ₩5,419 | ₩5,137 | ₩5,178 | -4.22% | 8천 |
|---|
| 2026.07.27 | ₩5,446 | ₩5,620 | ₩5,285 | ₩5,406 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩5,593 | ₩5,754 | ₩5,446 | ₩5,526 | -1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩5,687 | ₩5,714 | ₩5,513 | ₩5,593 | -1.65% | 8.2천 |
|---|
| 2026.07.22 | ₩5,593 | ₩5,835 | ₩5,593 | ₩5,714 | +2.16% | 9.1천 |
|---|
| 2026.07.21 | ₩5,727 | ₩5,741 | ₩5,499 | ₩5,593 | -2.34% | 8.2천 |
|---|
| 2026.07.20 | ₩5,634 | ₩5,660 | ₩5,392 | ₩5,419 | -3.81% | 1.6만 |
|---|
| 2026.07.17 | ₩5,553 | ₩5,674 | ₩5,365 | ₩5,540 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩5,902 | ₩6,036 | ₩5,593 | ₩5,620 | -4.77% | 3.1만 |
|---|
| 2026.07.15 | ₩6,344 | ₩6,344 | ₩5,902 | ₩5,902 | -6.98% | 7.8천 |
|---|
| 2026.07.14 | ₩6,170 | ₩6,304 | ₩6,049 | ₩6,090 | -1.30% | 1.2만 |
|---|
| 2026.07.13 | ₩6,532 | ₩6,532 | ₩6,036 | ₩6,076 | -6.98% | 2.7만 |
|---|
| 2026.07.10 | ₩6,157 | ₩6,331 | ₩6,049 | ₩6,331 | +2.83% | 5.4만 |
|---|
| 2026.07.09 | ₩6,009 | ₩6,103 | ₩5,902 | ₩6,009 | 0.00% | 9.3천 |
|---|
| 2026.07.08 | ₩5,902 | ₩6,036 | ₩5,888 | ₩5,982 | +1.36% | 1.6만 |
|---|
| 2026.07.07 | ₩6,130 | ₩6,130 | ₩5,888 | ₩6,009 | -1.97% | 2.4만 |
|---|
| 2026.07.06 | ₩6,210 | ₩6,438 | ₩5,808 | ₩6,130 | -1.30% | 4.7만 |
|---|
| 2026.07.02 | ₩6,036 | ₩6,398 | ₩5,888 | ₩6,023 | -0.22% | 1.9만 |
|---|
| 2026.07.01 | ₩5,996 | ₩6,184 | ₩5,929 | ₩5,929 | -1.12% | 2.2만 |
|---|
| 2026.06.30 | ₩6,023 | ₩6,277 | ₩5,929 | ₩6,170 | +2.45% | 3.6만 |
|---|
| 2026.06.29 | ₩5,902 | ₩5,969 | ₩5,687 | ₩5,929 | +0.45% | 4.9만 |
|---|
| 2026.06.26 | ₩6,049 | ₩6,170 | ₩5,902 | ₩6,023 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩6,170 | ₩6,197 | ₩5,808 | ₩5,969 | -3.26% | 2.2만 |
|---|
| 2026.06.24 | ₩6,277 | ₩6,438 | ₩5,915 | ₩6,036 | -3.85% | 3만 |
|---|
| 2026.06.23 | ₩6,438 | ₩6,693 | ₩6,304 | ₩6,371 | -1.04% | 3.3만 |
|---|
| 2026.06.22 | ₩7,109 | ₩7,176 | ₩6,505 | ₩6,519 | -8.30% | 4.4만 |
|---|
| 2026.06.18 | ₩7,954 | ₩7,954 | ₩7,109 | ₩7,109 | -10.62% | 4.1만 |
|---|
| 2026.06.17 | ₩7,780 | ₩8,182 | ₩7,029 | ₩7,431 | -4.48% | 18.5만 |
|---|
| 2026.06.16 | ₩9,443 | ₩9,443 | ₩9,443 | ₩9,443 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,242 | ₩9,658 | ₩8,987 | ₩9,443 | +2.18% | 2.6만 |
|---|
| 2026.06.12 | ₩9,242 | ₩9,349 | ₩8,571 | ₩9,255 | +0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩8,222 | ₩9,255 | ₩7,914 | ₩9,121 | +10.93% | 13.4만 |
|---|
| 2026.06.10 | ₩7,511 | ₩7,646 | ₩7,243 | ₩7,511 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩8,102 | ₩8,450 | ₩7,431 | ₩7,833 | -3.31% | 3.4만 |
|---|
| 2026.06.08 | ₩8,155 | ₩8,343 | ₩8,048 | ₩8,182 | +0.33% | 3.1만 |
|---|
| 2026.06.05 | ₩8,947 | ₩8,947 | ₩7,941 | ₩8,102 | -9.45% | 3만 |
|---|
| 2026.06.04 | ₩9,282 | ₩9,295 | ₩8,732 | ₩9,000 | -3.03% | 1.8만 |
|---|
| 2026.06.03 | ₩9,658 | ₩9,792 | ₩8,987 | ₩9,121 | -5.56% | 2.1만 |
|---|
| 2026.06.02 | ₩9,161 | ₩9,658 | ₩9,161 | ₩9,322 | +1.76% | 2만 |
|---|
| 2026.06.01 | ₩9,295 | ₩9,684 | ₩8,987 | ₩9,389 | +1.01% | 4.1만 |
|---|
| 2026.05.29 | ₩9,658 | ₩9,926 | ₩9,523 | ₩9,591 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩9,295 | ₩9,792 | ₩9,255 | ₩9,604 | +3.32% | 2.3만 |
|---|
| 2026.05.27 | ₩9,389 | ₩9,778 | ₩9,349 | ₩9,537 | +1.57% | 2.2만 |
|---|
| 2026.05.26 | ₩9,322 | ₩9,698 | ₩9,269 | ₩9,349 | +0.29% | 2.5만 |
|---|
| 2026.05.22 | ₩8,719 | ₩9,859 | ₩8,652 | ₩9,269 | +6.31% | 8.4만 |
|---|
| 2026.05.21 | ₩8,196 | ₩8,692 | ₩8,182 | ₩8,531 | +4.09% | 1.3만 |
|---|
| 2026.05.20 | ₩8,128 | ₩8,571 | ₩8,061 | ₩8,316 | +2.31% | 1.6만 |
|---|
| 2026.05.19 | ₩8,048 | ₩8,169 | ₩7,900 | ₩8,048 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩8,410 | ₩8,477 | ₩8,048 | ₩8,075 | -3.99% | 3.4만 |
|---|
| 2026.05.15 | ₩8,585 | ₩8,719 | ₩8,249 | ₩8,450 | -1.56% | 3.3만 |
|---|
| 2026.05.14 | ₩8,598 | ₩8,759 | ₩8,397 | ₩8,585 | -0.16% | 6만 |
|---|
| 2026.05.13 | ₩9,443 | ₩9,443 | ₩8,531 | ₩8,719 | -7.67% | 5.5만 |
|---|
| 2026.05.12 | ₩9,604 | ₩9,604 | ₩8,826 | ₩8,866 | -7.68% | 4.1만 |
|---|
| 2026.05.11 | ₩9,523 | ₩9,792 | ₩9,336 | ₩9,523 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩9,912 | ₩9,993 | ₩9,148 | ₩9,456 | -4.60% | 4.2만 |
|---|
| 2026.05.07 | ₩9,751 | ₩9,765 | ₩9,242 | ₩9,389 | -3.71% | 2.7만 |
|---|
| 2026.05.06 | ₩9,443 | ₩10,060 | ₩9,443 | ₩9,792 | +3.69% | 2만 |
|---|
| 2026.05.05 | ₩9,523 | ₩9,577 | ₩9,027 | ₩9,416 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩10,073 | ₩10,100 | ₩9,564 | ₩9,658 | -4.13% | 2.1만 |
|---|
| 2026.05.01 | ₩10,060 | ₩10,194 | ₩9,658 | ₩10,100 | +0.40% | 2.6만 |
|---|
| 2026.04.30 | ₩9,510 | ₩9,751 | ₩9,255 | ₩9,658 | +1.55% | 2.1만 |
|---|
| 2026.04.29 | ₩9,577 | ₩9,617 | ₩9,215 | ₩9,416 | -1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩9,792 | ₩10,060 | ₩9,336 | ₩9,658 | -1.37% | 2.2만 |
|---|
| 2026.04.27 | ₩9,564 | ₩9,859 | ₩9,362 | ₩9,805 | +2.52% | 1.5만 |
|---|
| 2026.04.24 | ₩9,926 | ₩10,006 | ₩9,389 | ₩9,711 | -2.16% | 2.2만 |
|---|
| 2026.04.23 | ₩10,731 | ₩10,731 | ₩9,805 | ₩9,939 | -7.38% | 2.9만 |
|---|
| 2026.04.22 | ₩10,664 | ₩10,892 | ₩10,462 | ₩10,597 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩11,093 | ₩11,093 | ₩10,664 | ₩10,798 | -2.66% | 2.2만 |
|---|
| 2026.04.20 | ₩11,267 | ₩11,267 | ₩10,664 | ₩10,985 | -2.50% | 2만 |
|---|
| 2026.04.17 | ₩10,865 | ₩11,670 | ₩10,462 | ₩10,838 | -0.25% | 4.2만 |
|---|
| 2026.04.16 | ₩11,012 | ₩11,133 | ₩10,342 | ₩10,731 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩10,194 | ₩10,932 | ₩10,060 | ₩10,771 | +5.66% | 3만 |
|---|
| 2026.04.14 | ₩9,953 | ₩10,114 | ₩9,792 | ₩9,859 | -0.94% | 1.7만 |
|---|
| 2026.04.13 | ₩9,711 | ₩10,261 | ₩9,389 | ₩9,792 | +0.83% | 2.4만 |
|---|
| 2026.04.10 | ₩9,792 | ₩10,315 | ₩9,725 | ₩10,060 | +2.74% | 3.4만 |
|---|
| 2026.04.09 | ₩9,322 | ₩9,751 | ₩9,081 | ₩9,658 | +3.60% | 1.6만 |
|---|
| 2026.04.08 | ₩9,658 | ₩9,792 | ₩9,255 | ₩9,658 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩9,121 | ₩9,483 | ₩8,585 | ₩8,987 | -1.47% | 1.9만 |
|---|
| 2026.04.06 | ₩9,014 | ₩9,483 | ₩8,853 | ₩9,188 | +1.93% | 2.7만 |
|---|
| 2026.04.02 | ₩9,067 | ₩9,121 | ₩8,222 | ₩8,719 | -3.85% | 4.9만 |
|---|
| 2026.04.01 | ₩9,255 | ₩9,926 | ₩8,853 | ₩9,523 | +2.90% | 3.7만 |
|---|
| 2026.03.31 | ₩8,960 | ₩9,322 | ₩8,719 | ₩9,255 | +3.29% | 6.1만 |
|---|
| 2026.03.30 | ₩9,121 | ₩9,255 | ₩8,598 | ₩8,786 | -3.68% | 5.7만 |
|---|
| 2026.03.27 | ₩9,792 | ₩9,792 | ₩8,987 | ₩9,121 | -6.85% | 3.2만 |
|---|
| 2026.03.26 | ₩10,328 | ₩10,328 | ₩9,537 | ₩9,792 | -5.19% | 1.4만 |
|---|
| 2026.03.25 | ₩10,234 | ₩10,865 | ₩10,167 | ₩10,650 | +4.06% | 4만 |
|---|
| 2026.03.24 | ₩9,443 | ₩9,845 | ₩9,188 | ₩9,604 | +1.70% | 4.6만 |
|---|
| 2026.03.23 | ₩9,054 | ₩9,537 | ₩9,054 | ₩9,456 | +4.44% | 5.9만 |
|---|
| 2026.03.20 | ₩8,786 | ₩9,242 | ₩8,745 | ₩9,027 | +2.75% | 5.5만 |
|---|
| 2026.03.19 | ₩9,134 | ₩9,175 | ₩8,477 | ₩8,786 | -3.82% | 5.2만 |
|---|
| 2026.03.18 | ₩10,422 | ₩10,529 | ₩9,215 | ₩9,255 | -11.20% | 5.5만 |
|---|
| 2026.03.17 | ₩10,328 | ₩10,664 | ₩10,328 | ₩10,342 | +0.13% | 2.6만 |
|---|
| 2026.03.16 | ₩10,342 | ₩11,066 | ₩10,342 | ₩10,368 | +0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩11,240 | ₩11,388 | ₩10,342 | ₩10,462 | -6.92% | 5만 |
|---|
| 2026.03.12 | ₩11,670 | ₩11,670 | ₩11,133 | ₩11,133 | -4.60% | 2.6만 |
|---|
| 2026.03.11 | ₩11,616 | ₩12,072 | ₩11,442 | ₩11,737 | +1.04% | 4.7만 |
|---|
| 2026.03.10 | ₩11,120 | ₩12,005 | ₩11,093 | ₩11,535 | +3.74% | 5.2만 |
|---|
| 2026.03.09 | ₩10,731 | ₩11,307 | ₩10,073 | ₩11,133 | +3.75% | 4만 |
|---|
| 2026.03.06 | ₩11,924 | ₩11,938 | ₩10,932 | ₩11,079 | -7.09% | 4.1만 |
|---|
| 2026.03.05 | ₩12,139 | ₩12,380 | ₩11,187 | ₩11,603 | -4.42% | 5.7만 |
|---|
| 2026.03.04 | ₩11,938 | ₩12,434 | ₩11,629 | ₩12,260 | +2.70% | 2.5만 |
|---|
| 2026.03.03 | ₩12,743 | ₩12,796 | ₩11,133 | ₩11,549 | -9.37% | 8.3만 |
|---|
| 2026.03.02 | ₩12,568 | ₩13,373 | ₩12,206 | ₩12,769 | +1.60% | 6.4만 |
|---|
| 2026.02.27 | ₩12,743 | ₩13,078 | ₩12,474 | ₩12,743 | 0.00% | 5.2만 |
|---|
| 2026.02.26 | ₩12,743 | ₩13,614 | ₩12,474 | ₩13,078 | +2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩12,555 | ₩12,877 | ₩12,220 | ₩12,743 | +1.50% | 3.9만 |
|---|
| 2026.02.24 | ₩11,428 | ₩12,555 | ₩11,428 | ₩12,220 | +6.92% | 2.7만 |
|---|
| 2026.02.23 | ₩11,643 | ₩11,804 | ₩11,106 | ₩11,535 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩11,643 | ₩12,206 | ₩11,643 | ₩11,871 | +1.96% | 5.3만 |
|---|
| 2026.02.19 | ₩11,924 | ₩12,072 | ₩11,401 | ₩11,804 | -1.01% | 3.2만 |
|---|
| 2026.02.18 | ₩12,072 | ₩12,072 | ₩11,670 | ₩11,871 | -1.67% | 6.2만 |
|---|
| 2026.02.17 | ₩12,206 | ₩12,716 | ₩11,281 | ₩11,670 | -4.40% | 6.5만 |
|---|
| 2026.02.13 | ₩12,193 | ₩12,287 | ₩11,562 | ₩12,072 | -0.99% | 6.1만 |
|---|
| 2026.02.12 | ₩12,206 | ₩12,407 | ₩11,763 | ₩11,763 | -3.63% | 6.7만 |
|---|
| 2026.02.11 | ₩12,890 | ₩13,011 | ₩12,354 | ₩12,474 | -3.23% | 2.9만 |
|---|
| 2026.02.10 | ₩12,609 | ₩12,904 | ₩12,421 | ₩12,676 | +0.53% | 3.5만 |
|---|
| 2026.02.09 | ₩12,193 | ₩12,407 | ₩11,804 | ₩12,206 | +0.11% | 6.5만 |
|---|
| 2026.02.06 | ₩11,804 | ₩12,609 | ₩11,804 | ₩12,206 | +3.41% | 9.9만 |
|---|
| 2026.02.05 | ₩12,327 | ₩12,354 | ₩11,173 | ₩11,670 | -5.33% | 17.6만 |
|---|
| 2026.02.04 | ₩12,877 | ₩13,011 | ₩12,287 | ₩12,474 | -3.13% | 17.2만 |
|---|
| 2026.02.03 | ₩12,997 | ₩13,319 | ₩12,676 | ₩13,011 | +0.10% | 12.2만 |
|---|
| 2026.02.02 | ₩13,279 | ₩13,413 | ₩12,622 | ₩12,622 | -4.95% | 9.9만 |
|---|
| 2026.01.30 | ₩13,816 | ₩14,352 | ₩13,199 | ₩13,212 | -4.37% | 11.1만 |
|---|
| 2026.01.29 | ₩15,157 | ₩15,157 | ₩13,682 | ₩13,950 | -7.96% | 12.4만 |
|---|
| 2026.01.28 | ₩15,291 | ₩15,694 | ₩15,023 | ₩15,023 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩15,157 | ₩15,425 | ₩14,620 | ₩15,157 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩15,694 | ₩15,962 | ₩15,023 | ₩15,023 | -4.27% | 14.7만 |
|---|
| 2026.01.23 | ₩15,157 | ₩15,291 | ₩14,620 | ₩14,889 | -1.77% | 11.3만 |
|---|
| 2026.01.22 | ₩14,352 | ₩15,358 | ₩14,352 | ₩15,023 | +4.67% | 15.3만 |
|---|
| 2026.01.21 | ₩14,486 | ₩14,755 | ₩13,614 | ₩14,218 | -1.85% | 15.2만 |
|---|
| 2026.01.20 | ₩15,425 | ₩15,694 | ₩14,218 | ₩14,486 | -6.09% | 14.4만 |
|---|
| 2026.01.16 | ₩14,755 | ₩16,230 | ₩14,755 | ₩15,291 | +3.64% | 31.4만 |
|---|
| 2026.01.15 | ₩18,779 | ₩18,913 | ₩18,108 | ₩18,242 | -2.86% | 8.7만 |
|---|
| 2026.01.14 | ₩18,510 | ₩19,047 | ₩18,443 | ₩18,644 | +0.72% | 15.9만 |
|---|
| 2026.01.13 | ₩19,181 | ₩19,436 | ₩18,577 | ₩18,913 | -1.40% | 10.7만 |
|---|
| 2026.01.12 | ₩19,449 | ₩19,583 | ₩18,779 | ₩19,181 | -1.38% | 12.1만 |
|---|
| 2026.01.09 | ₩21,059 | ₩21,059 | ₩19,583 | ₩19,986 | -5.10% | 13.7만 |
|---|
| 2026.01.08 | ₩18,913 | ₩21,662 | ₩18,510 | ₩21,059 | +11.35% | 50.2만 |
|---|
| 2026.01.07 | ₩19,986 | ₩20,254 | ₩18,510 | ₩18,644 | -6.71% | 15.4만 |
|---|
| 2026.01.06 | ₩19,785 | ₩19,852 | ₩18,242 | ₩19,852 | +0.34% | 36.6만 |
|---|
| 2026.01.05 | ₩15,157 | ₩17,974 | ₩15,157 | ₩17,169 | +13.27% | 25.1만 |
|---|
| 2026.01.02 | ₩13,682 | ₩15,425 | ₩13,682 | ₩14,620 | +6.86% | 11만 |
|---|
| 2025.12.31 | ₩14,084 | ₩14,084 | ₩13,212 | ₩13,547 | -3.81% | 11.3만 |
|---|
| 2025.12.30 | ₩14,218 | ₩14,486 | ₩13,547 | ₩13,816 | -2.83% | 13.4만 |
|---|
| 2025.12.29 | ₩14,620 | ₩15,157 | ₩14,352 | ₩14,620 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩14,620 | ₩14,889 | ₩14,218 | ₩14,620 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩14,352 | ₩15,023 | ₩14,218 | ₩14,620 | +1.87% | 9.6만 |
|---|
| 2025.12.23 | ₩13,950 | ₩14,486 | ₩13,682 | ₩14,352 | +2.88% | 10.8만 |
|---|
| 2025.12.22 | ₩13,682 | ₩14,339 | ₩13,682 | ₩13,950 | +1.96% | 14.1만 |
|---|
| 2025.12.19 | ₩13,682 | ₩14,084 | ₩13,413 | ₩13,682 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩13,816 | ₩13,883 | ₩13,360 | ₩13,360 | -3.30% | 8.9만 |
|---|
| 2025.12.17 | ₩13,950 | ₩14,084 | ₩13,413 | ₩13,547 | -2.88% | 9.8만 |
|---|
| 2025.12.16 | ₩13,413 | ₩13,950 | ₩13,279 | ₩13,547 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩14,084 | ₩14,084 | ₩13,279 | ₩13,547 | -3.81% | 13.8만 |
|---|
| 2025.12.12 | ₩14,486 | ₩14,755 | ₩13,682 | ₩13,682 | -5.56% | 11.9만 |
|---|
| 2025.12.11 | ₩14,486 | ₩14,889 | ₩14,218 | ₩14,620 | +0.93% | 8.8만 |
|---|
| 2025.12.10 | ₩15,023 | ₩15,023 | ₩14,352 | ₩14,486 | -3.57% | 12.8만 |
|---|
| 2025.12.09 | ₩14,620 | ₩15,291 | ₩14,486 | ₩15,023 | +2.75% | 9.7만 |
|---|
| 2025.12.08 | ₩15,157 | ₩15,506 | ₩14,352 | ₩14,755 | -2.65% | 11.4만 |
|---|
| 2025.12.05 | ₩15,425 | ₩16,096 | ₩14,889 | ₩15,157 | -1.74% | 11.6만 |
|---|
| 2025.12.04 | ₩14,889 | ₩15,492 | ₩14,486 | ₩15,291 | +2.70% | 17.2만 |
|---|
| 2025.12.03 | ₩14,620 | ₩15,157 | ₩14,218 | ₩15,023 | +2.75% | 10.1만 |
|---|
| 2025.12.02 | ₩14,218 | ₩14,755 | ₩14,218 | ₩14,352 | +0.94% | 6만 |
|---|
| 2025.12.01 | ₩15,291 | ₩15,506 | ₩14,084 | ₩14,084 | -7.89% | 13.9만 |
|---|
| 2025.11.28 | ₩15,425 | ₩16,096 | ₩15,157 | ₩15,694 | +1.74% | 8.6만 |
|---|
| 2025.11.26 | ₩14,486 | ₩15,425 | ₩14,366 | ₩15,023 | +3.70% | 7.2만 |
|---|
| 2025.11.25 | ₩14,084 | ₩14,822 | ₩13,816 | ₩14,352 | +1.90% | 12.7만 |
|---|
| 2025.11.24 | ₩14,218 | ₩14,486 | ₩13,708 | ₩14,218 | 0.00% | 9.2만 |
|---|
| 2025.11.21 | ₩13,547 | ₩13,883 | ₩12,877 | ₩13,547 | 0.00% | 15.3만 |
|---|
| 2025.11.20 | ₩15,828 | ₩15,828 | ₩13,816 | ₩13,816 | -12.71% | 19.2만 |
|---|
| 2025.11.19 | ₩15,559 | ₩15,962 | ₩15,157 | ₩15,425 | -0.86% | 11.1만 |
|---|
| 2025.11.18 | ₩15,291 | ₩16,096 | ₩15,023 | ₩15,291 | 0.00% | 13.7만 |
|---|
| 2025.11.17 | ₩15,694 | ₩16,632 | ₩15,425 | ₩15,694 | 0.00% | 23.4만 |
|---|
| 2025.11.14 | ₩14,755 | ₩15,828 | ₩14,486 | ₩15,023 | +1.82% | 15.8만 |
|---|
| 2025.11.13 | ₩16,096 | ₩16,230 | ₩14,755 | ₩14,755 | -8.33% | 23.4만 |
|---|
| 2025.11.12 | ₩16,632 | ₩17,035 | ₩15,694 | ₩15,828 | -4.84% | 12만 |
|---|
| 2025.11.11 | ₩16,767 | ₩16,834 | ₩16,096 | ₩16,632 | -0.80% | 9만 |
|---|
| 2025.11.10 | ₩17,169 | ₩17,598 | ₩16,632 | ₩16,767 | -2.34% | 16.4만 |
|---|
| 2025.11.07 | ₩15,828 | ₩16,726 | ₩15,425 | ₩15,828 | 0.00% | 26.3만 |
|---|
| 2025.11.06 | ₩16,632 | ₩16,632 | ₩16,096 | ₩16,096 | -3.23% | 23.3만 |
|---|
| 2025.11.05 | ₩16,767 | ₩17,169 | ₩16,230 | ₩16,230 | -3.20% | 12.6만 |
|---|
| 2025.11.04 | ₩16,632 | ₩18,242 | ₩16,163 | ₩16,364 | -1.61% | 40.2만 |
|---|
| 2025.11.03 | ₩20,522 | ₩21,595 | ₩18,913 | ₩19,047 | -7.19% | 40.5만 |
|---|
| 2025.10.31 | ₩21,327 | ₩21,730 | ₩20,254 | ₩20,254 | -5.03% | 29.2만 |
|---|
| 2025.10.30 | ₩21,730 | ₩21,998 | ₩20,656 | ₩21,059 | -3.09% | 27.3만 |
|---|
| 2025.10.29 | ₩23,473 | ₩24,010 | ₩21,193 | ₩21,864 | -6.86% | 65.5만 |
|---|
| 2025.10.28 | ₩22,803 | ₩27,766 | ₩22,199 | ₩24,278 | +6.47% | 98.8만 |
|---|
| 2025.10.27 | ₩26,692 | ₩26,692 | ₩22,266 | ₩23,339 | -12.56% | 36.6만 |
|---|
| 2025.10.24 | ₩26,156 | ₩27,229 | ₩24,680 | ₩25,619 | -2.05% | 31.8만 |
|---|
| 2025.10.23 | ₩25,485 | ₩27,363 | ₩25,217 | ₩25,619 | +0.53% | 18.6만 |
|---|
| 2025.10.22 | ₩26,558 | ₩26,827 | ₩24,144 | ₩25,754 | -3.03% | 37.8만 |
|---|
| 2025.10.21 | ₩28,839 | ₩28,839 | ₩26,827 | ₩26,827 | -6.98% | 50만 |
|---|
| 2025.10.20 | ₩29,509 | ₩31,991 | ₩28,423 | ₩30,180 | +2.27% | 87.5만 |
|---|
| 2025.10.17 | ₩26,558 | ₩28,704 | ₩25,754 | ₩26,558 | 0.00% | 71.3만 |
|---|
| 2025.10.16 | ₩31,857 | ₩31,924 | ₩25,888 | ₩26,290 | -17.47% | 128.2만 |
|---|
| 2025.10.15 | ₩37,423 | ₩37,423 | ₩31,119 | ₩33,399 | -10.75% | 116.5만 |
|---|
| 2025.10.14 | ₩41,179 | ₩42,788 | ₩35,411 | ₩37,356 | -9.28% | 186.2만 |
|---|
| 2025.10.13 | ₩43,861 | ₩49,093 | ₩35,009 | ₩37,826 | -13.76% | 212.9만 |
|---|
| 2025.10.10 | ₩33,667 | ₩51,775 | ₩32,594 | ₩39,435 | +17.13% | 290.4만 |
|---|