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 | ₩3,332 | ₩3,379 | ₩3,272 | ₩3,350 | +0.52% | 5.5천 |
| 2026.10.08 | ₩3,312 | ₩3,366 | ₩3,245 | ₩3,245 | -2.02% | 7.7천 |
| 2026.10.07 | ₩3,486 | ₩3,506 | ₩3,245 | ₩3,339 | -4.23% | 3.4만 |
| 2026.10.06 | ₩3,366 | ₩3,485 | ₩3,352 | ₩3,426 | +1.79% | 1.4만 |
| 2026.10.05 | ₩3,594 | ₩3,594 | ₩3,352 | ₩3,446 | -4.10% | 9.6천 |
| 2026.10.02 | ₩3,433 | ₩3,620 | ₩3,366 | ₩3,527 | +2.73% | 3.1만 |
| 2026.10.01 | ₩3,500 | ₩3,500 | ₩3,178 | ₩3,339 | -4.60% | 9.6만 |
| 2026.09.30 | ₩3,627 | ₩3,755 | ₩3,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,513 |
| -3.14% |
| 1.3만 |
| 2026.09.29 | ₩3,580 | ₩3,687 | ₩3,513 | ₩3,580 | 0.00% | 1.4만 |
|---|
| 2026.09.28 | ₩3,741 | ₩3,741 | ₩3,540 | ₩3,607 | -3.58% | 1.7만 |
|---|
| 2026.09.25 | ₩3,795 | ₩3,795 | ₩3,587 | ₩3,594 | -5.30% | 7.3천 |
|---|
| 2026.09.24 | ₩3,808 | ₩3,808 | ₩3,379 | ₩3,540 | -7.04% | 9.4만 |
|---|
| 2026.09.23 | ₩3,835 | ₩3,877 | ₩3,741 | ₩3,756 | -2.06% | 3.1만 |
|---|
| 2026.09.22 | ₩3,781 | ₩3,996 | ₩3,765 | ₩3,822 | +1.06% | 3.6만 |
|---|
| 2026.09.21 | ₩3,982 | ₩3,985 | ₩3,784 | ₩3,808 | -4.38% | 1.3만 |
|---|
| 2026.09.18 | ₩3,982 | ₩4,063 | ₩3,822 | ₩3,868 | -2.86% | 1.2만 |
|---|
| 2026.09.17 | ₩3,982 | ₩4,197 | ₩3,982 | ₩4,063 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩4,103 | ₩4,103 | ₩3,915 | ₩3,982 | -2.94% | 1.4만 |
|---|
| 2026.09.15 | ₩4,358 | ₩4,358 | ₩3,986 | ₩4,090 | -6.15% | 1.6만 |
|---|
| 2026.09.14 | ₩4,277 | ₩4,505 | ₩4,210 | ₩4,331 | +1.25% | 6.6만 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,050 | ₩3,902 | ₩3,996 | -0.67% | 1.5만 |
|---|
| 2026.09.10 | ₩3,701 | ₩4,009 | ₩3,701 | ₩3,902 | +5.43% | 6.2만 |
|---|
| 2026.09.09 | ₩3,634 | ₩3,755 | ₩3,553 | ₩3,674 | +1.11% | 2.6만 |
|---|
| 2026.09.08 | ₩3,956 | ₩3,956 | ₩3,567 | ₩3,701 | -6.44% | 4.2만 |
|---|
| 2026.09.04 | ₩3,889 | ₩4,050 | ₩3,889 | ₩4,036 | +3.79% | 2.9만 |
|---|
| 2026.09.03 | ₩3,862 | ₩3,934 | ₩3,822 | ₩3,835 | -0.69% | 2.5만 |
|---|
| 2026.09.02 | ₩4,076 | ₩4,103 | ₩3,835 | ₩3,855 | -5.43% | 4.9만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,170 | ₩4,023 | ₩4,063 | +1.00% | 3.8만 |
|---|
| 2026.08.31 | ₩4,237 | ₩4,398 | ₩4,023 | ₩4,130 | -2.53% | 6.7만 |
|---|
| 2026.08.28 | ₩4,800 | ₩4,800 | ₩4,210 | ₩4,707 | -1.96% | 7.6만 |
|---|
| 2026.08.27 | ₩5,551 | ₩6,168 | ₩4,693 | ₩4,841 | -12.80% | 10.6만 |
|---|
| 2026.08.26 | ₩6,021 | ₩6,021 | ₩5,377 | ₩5,484 | -8.91% | 1.8만 |
|---|
| 2026.08.25 | ₩5,659 | ₩5,900 | ₩5,538 | ₩5,833 | +3.08% | 3.2만 |
|---|
| 2026.08.24 | ₩5,431 | ₩6,302 | ₩5,189 | ₩5,659 | +4.20% | 6.3만 |
|---|
| 2026.08.21 | ₩5,270 | ₩5,551 | ₩5,230 | ₩5,431 | +3.05% | 1.1만 |
|---|
| 2026.08.20 | ₩5,471 | ₩5,498 | ₩5,283 | ₩5,283 | -3.43% | 1.2만 |
|---|
| 2026.08.19 | ₩5,538 | ₩5,538 | ₩5,377 | ₩5,417 | -2.18% | 7.8천 |
|---|
| 2026.08.18 | ₩5,900 | ₩5,900 | ₩5,551 | ₩5,618 | -4.77% | 1.8만 |
|---|
| 2026.08.17 | ₩5,712 | ₩6,061 | ₩5,712 | ₩5,927 | +3.76% | 2.1만 |
|---|
| 2026.08.14 | ₩5,632 | ₩5,980 | ₩5,605 | ₩5,900 | +4.76% | 6.1천 |
|---|
| 2026.08.13 | ₩5,712 | ₩6,021 | ₩5,645 | ₩5,712 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩5,967 | ₩6,021 | ₩5,699 | ₩5,766 | -3.37% | 3만 |
|---|
| 2026.08.11 | ₩6,168 | ₩6,249 | ₩5,846 | ₩6,021 | -2.39% | 2.3만 |
|---|
| 2026.08.10 | ₩5,605 | ₩6,074 | ₩5,565 | ₩6,007 | +7.18% | 6.1만 |
|---|
| 2026.08.07 | ₩5,498 | ₩5,632 | ₩5,230 | ₩5,457 | -0.73% | 3.4만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,457 | ₩5,162 | ₩5,404 | +3.33% | 1.2만 |
|---|
| 2026.08.05 | ₩5,364 | ₩5,498 | ₩5,323 | ₩5,364 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,431 | ₩5,230 | ₩5,337 | +2.05% | 1.6만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,592 | ₩5,095 | ₩5,176 | -4.69% | 5.6천 |
|---|
| 2026.07.31 | ₩5,431 | ₩5,431 | ₩5,230 | ₩5,323 | -1.98% | 4.1천 |
|---|
| 2026.07.30 | ₩4,975 | ₩5,498 | ₩4,975 | ₩5,364 | +7.82% | 1.5만 |
|---|
| 2026.07.29 | ₩5,176 | ₩5,417 | ₩4,948 | ₩4,948 | -4.40% | 1.8만 |
|---|
| 2026.07.28 | ₩5,404 | ₩5,417 | ₩5,136 | ₩5,176 | -4.22% | 8천 |
|---|
| 2026.07.27 | ₩5,444 | ₩5,618 | ₩5,283 | ₩5,404 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩5,592 | ₩5,752 | ₩5,444 | ₩5,525 | -1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩5,685 | ₩5,712 | ₩5,511 | ₩5,592 | -1.65% | 8.2천 |
|---|
| 2026.07.22 | ₩5,592 | ₩5,833 | ₩5,592 | ₩5,712 | +2.16% | 9.1천 |
|---|
| 2026.07.21 | ₩5,726 | ₩5,739 | ₩5,498 | ₩5,592 | -2.34% | 8.2천 |
|---|
| 2026.07.20 | ₩5,632 | ₩5,659 | ₩5,390 | ₩5,417 | -3.81% | 1.6만 |
|---|
| 2026.07.17 | ₩5,551 | ₩5,672 | ₩5,364 | ₩5,538 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩5,900 | ₩6,034 | ₩5,592 | ₩5,618 | -4.77% | 3.1만 |
|---|
| 2026.07.15 | ₩6,342 | ₩6,342 | ₩5,900 | ₩5,900 | -6.98% | 7.8천 |
|---|
| 2026.07.14 | ₩6,168 | ₩6,302 | ₩6,047 | ₩6,088 | -1.30% | 1.2만 |
|---|
| 2026.07.13 | ₩6,530 | ₩6,530 | ₩6,034 | ₩6,074 | -6.98% | 2.7만 |
|---|
| 2026.07.10 | ₩6,155 | ₩6,329 | ₩6,047 | ₩6,329 | +2.83% | 5.4만 |
|---|
| 2026.07.09 | ₩6,007 | ₩6,101 | ₩5,900 | ₩6,007 | 0.00% | 9.3천 |
|---|
| 2026.07.08 | ₩5,900 | ₩6,034 | ₩5,887 | ₩5,980 | +1.36% | 1.6만 |
|---|
| 2026.07.07 | ₩6,128 | ₩6,128 | ₩5,887 | ₩6,007 | -1.97% | 2.4만 |
|---|
| 2026.07.06 | ₩6,208 | ₩6,436 | ₩5,806 | ₩6,128 | -1.30% | 4.7만 |
|---|
| 2026.07.02 | ₩6,034 | ₩6,396 | ₩5,887 | ₩6,021 | -0.22% | 1.9만 |
|---|
| 2026.07.01 | ₩5,994 | ₩6,182 | ₩5,927 | ₩5,927 | -1.12% | 2.2만 |
|---|
| 2026.06.30 | ₩6,021 | ₩6,275 | ₩5,927 | ₩6,168 | +2.45% | 3.6만 |
|---|
| 2026.06.29 | ₩5,900 | ₩5,967 | ₩5,685 | ₩5,927 | +0.45% | 4.9만 |
|---|
| 2026.06.26 | ₩6,047 | ₩6,168 | ₩5,900 | ₩6,021 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩6,168 | ₩6,195 | ₩5,806 | ₩5,967 | -3.26% | 2.2만 |
|---|
| 2026.06.24 | ₩6,275 | ₩6,436 | ₩5,913 | ₩6,034 | -3.85% | 3만 |
|---|
| 2026.06.23 | ₩6,436 | ₩6,691 | ₩6,302 | ₩6,369 | -1.04% | 3.3만 |
|---|
| 2026.06.22 | ₩7,107 | ₩7,174 | ₩6,503 | ₩6,517 | -8.30% | 4.4만 |
|---|
| 2026.06.18 | ₩7,952 | ₩7,952 | ₩7,107 | ₩7,107 | -10.62% | 4.1만 |
|---|
| 2026.06.17 | ₩7,777 | ₩8,179 | ₩7,026 | ₩7,429 | -4.48% | 18.5만 |
|---|
| 2026.06.16 | ₩9,440 | ₩9,440 | ₩9,440 | ₩9,440 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,239 | ₩9,654 | ₩8,984 | ₩9,440 | +2.18% | 2.6만 |
|---|
| 2026.06.12 | ₩9,239 | ₩9,346 | ₩8,568 | ₩9,252 | +0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩8,220 | ₩9,252 | ₩7,911 | ₩9,118 | +10.93% | 13.4만 |
|---|
| 2026.06.10 | ₩7,509 | ₩7,643 | ₩7,241 | ₩7,509 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩8,099 | ₩8,448 | ₩7,429 | ₩7,831 | -3.31% | 3.4만 |
|---|
| 2026.06.08 | ₩8,153 | ₩8,340 | ₩8,045 | ₩8,179 | +0.33% | 3.1만 |
|---|
| 2026.06.05 | ₩8,944 | ₩8,944 | ₩7,938 | ₩8,099 | -9.45% | 3만 |
|---|
| 2026.06.04 | ₩9,279 | ₩9,292 | ₩8,729 | ₩8,997 | -3.03% | 1.8만 |
|---|
| 2026.06.03 | ₩9,654 | ₩9,789 | ₩8,984 | ₩9,118 | -5.56% | 2.1만 |
|---|
| 2026.06.02 | ₩9,158 | ₩9,654 | ₩9,158 | ₩9,319 | +1.76% | 2만 |
|---|
| 2026.06.01 | ₩9,292 | ₩9,681 | ₩8,984 | ₩9,386 | +1.01% | 4.1만 |
|---|
| 2026.05.29 | ₩9,654 | ₩9,923 | ₩9,520 | ₩9,587 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩9,292 | ₩9,789 | ₩9,252 | ₩9,601 | +3.32% | 2.3만 |
|---|
| 2026.05.27 | ₩9,386 | ₩9,775 | ₩9,346 | ₩9,534 | +1.57% | 2.2만 |
|---|
| 2026.05.26 | ₩9,319 | ₩9,695 | ₩9,266 | ₩9,346 | +0.29% | 2.5만 |
|---|
| 2026.05.22 | ₩8,716 | ₩9,856 | ₩8,649 | ₩9,266 | +6.31% | 8.4만 |
|---|
| 2026.05.21 | ₩8,193 | ₩8,689 | ₩8,179 | ₩8,528 | +4.09% | 1.3만 |
|---|
| 2026.05.20 | ₩8,126 | ₩8,568 | ₩8,059 | ₩8,314 | +2.31% | 1.6만 |
|---|
| 2026.05.19 | ₩8,045 | ₩8,166 | ₩7,898 | ₩8,045 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩8,407 | ₩8,474 | ₩8,045 | ₩8,072 | -3.99% | 3.4만 |
|---|
| 2026.05.15 | ₩8,582 | ₩8,716 | ₩8,247 | ₩8,448 | -1.56% | 3.3만 |
|---|
| 2026.05.14 | ₩8,595 | ₩8,756 | ₩8,394 | ₩8,582 | -0.16% | 6만 |
|---|
| 2026.05.13 | ₩9,440 | ₩9,440 | ₩8,528 | ₩8,716 | -7.67% | 5.5만 |
|---|
| 2026.05.12 | ₩9,601 | ₩9,601 | ₩8,823 | ₩8,863 | -7.68% | 4.1만 |
|---|
| 2026.05.11 | ₩9,520 | ₩9,789 | ₩9,333 | ₩9,520 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩9,909 | ₩9,990 | ₩9,145 | ₩9,453 | -4.60% | 4.2만 |
|---|
| 2026.05.07 | ₩9,748 | ₩9,762 | ₩9,239 | ₩9,386 | -3.71% | 2.7만 |
|---|
| 2026.05.06 | ₩9,440 | ₩10,057 | ₩9,440 | ₩9,789 | +3.69% | 2만 |
|---|
| 2026.05.05 | ₩9,520 | ₩9,574 | ₩9,024 | ₩9,413 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩10,070 | ₩10,097 | ₩9,561 | ₩9,654 | -4.13% | 2.1만 |
|---|
| 2026.05.01 | ₩10,057 | ₩10,191 | ₩9,654 | ₩10,097 | +0.40% | 2.6만 |
|---|
| 2026.04.30 | ₩9,507 | ₩9,748 | ₩9,252 | ₩9,654 | +1.55% | 2.1만 |
|---|
| 2026.04.29 | ₩9,574 | ₩9,614 | ₩9,212 | ₩9,413 | -1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩9,789 | ₩10,057 | ₩9,333 | ₩9,654 | -1.37% | 2.2만 |
|---|
| 2026.04.27 | ₩9,561 | ₩9,856 | ₩9,359 | ₩9,802 | +2.52% | 1.5만 |
|---|
| 2026.04.24 | ₩9,923 | ₩10,003 | ₩9,386 | ₩9,708 | -2.16% | 2.2만 |
|---|
| 2026.04.23 | ₩10,727 | ₩10,727 | ₩9,802 | ₩9,936 | -7.38% | 2.9만 |
|---|
| 2026.04.22 | ₩10,660 | ₩10,888 | ₩10,459 | ₩10,593 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩11,089 | ₩11,089 | ₩10,660 | ₩10,794 | -2.66% | 2.2만 |
|---|
| 2026.04.20 | ₩11,264 | ₩11,264 | ₩10,660 | ₩10,982 | -2.50% | 2만 |
|---|
| 2026.04.17 | ₩10,861 | ₩11,666 | ₩10,459 | ₩10,834 | -0.25% | 4.2만 |
|---|
| 2026.04.16 | ₩11,009 | ₩11,129 | ₩10,338 | ₩10,727 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩10,191 | ₩10,928 | ₩10,057 | ₩10,767 | +5.66% | 3만 |
|---|
| 2026.04.14 | ₩9,949 | ₩10,110 | ₩9,789 | ₩9,856 | -0.94% | 1.7만 |
|---|
| 2026.04.13 | ₩9,708 | ₩10,258 | ₩9,386 | ₩9,789 | +0.83% | 2.4만 |
|---|
| 2026.04.10 | ₩9,789 | ₩10,312 | ₩9,722 | ₩10,057 | +2.74% | 3.4만 |
|---|
| 2026.04.09 | ₩9,319 | ₩9,748 | ₩9,078 | ₩9,654 | +3.60% | 1.6만 |
|---|
| 2026.04.08 | ₩9,654 | ₩9,789 | ₩9,252 | ₩9,654 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩9,118 | ₩9,480 | ₩8,582 | ₩8,984 | -1.47% | 1.9만 |
|---|
| 2026.04.06 | ₩9,011 | ₩9,480 | ₩8,850 | ₩9,185 | +1.93% | 2.7만 |
|---|
| 2026.04.02 | ₩9,064 | ₩9,118 | ₩8,220 | ₩8,716 | -3.85% | 4.9만 |
|---|
| 2026.04.01 | ₩9,252 | ₩9,923 | ₩8,850 | ₩9,520 | +2.90% | 3.7만 |
|---|
| 2026.03.31 | ₩8,957 | ₩9,319 | ₩8,716 | ₩9,252 | +3.29% | 6.1만 |
|---|
| 2026.03.30 | ₩9,118 | ₩9,252 | ₩8,595 | ₩8,783 | -3.68% | 5.7만 |
|---|
| 2026.03.27 | ₩9,789 | ₩9,789 | ₩8,984 | ₩9,118 | -6.85% | 3.2만 |
|---|
| 2026.03.26 | ₩10,325 | ₩10,325 | ₩9,534 | ₩9,789 | -5.19% | 1.4만 |
|---|
| 2026.03.25 | ₩10,231 | ₩10,861 | ₩10,164 | ₩10,647 | +4.06% | 4만 |
|---|
| 2026.03.24 | ₩9,440 | ₩9,842 | ₩9,185 | ₩9,601 | +1.70% | 4.6만 |
|---|
| 2026.03.23 | ₩9,051 | ₩9,534 | ₩9,051 | ₩9,453 | +4.44% | 5.9만 |
|---|
| 2026.03.20 | ₩8,783 | ₩9,239 | ₩8,743 | ₩9,024 | +2.75% | 5.5만 |
|---|
| 2026.03.19 | ₩9,132 | ₩9,172 | ₩8,474 | ₩8,783 | -3.82% | 5.2만 |
|---|
| 2026.03.18 | ₩10,419 | ₩10,526 | ₩9,212 | ₩9,252 | -11.20% | 5.5만 |
|---|
| 2026.03.17 | ₩10,325 | ₩10,660 | ₩10,325 | ₩10,338 | +0.13% | 2.6만 |
|---|
| 2026.03.16 | ₩10,338 | ₩11,062 | ₩10,338 | ₩10,365 | +0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩11,237 | ₩11,384 | ₩10,338 | ₩10,459 | -6.92% | 5만 |
|---|
| 2026.03.12 | ₩11,666 | ₩11,666 | ₩11,129 | ₩11,129 | -4.60% | 2.6만 |
|---|
| 2026.03.11 | ₩11,612 | ₩12,068 | ₩11,438 | ₩11,733 | +1.04% | 4.7만 |
|---|
| 2026.03.10 | ₩11,116 | ₩12,001 | ₩11,089 | ₩11,532 | +3.74% | 5.2만 |
|---|
| 2026.03.09 | ₩10,727 | ₩11,304 | ₩10,070 | ₩11,129 | +3.75% | 4만 |
|---|
| 2026.03.06 | ₩11,921 | ₩11,934 | ₩10,928 | ₩11,076 | -7.09% | 4.1만 |
|---|
| 2026.03.05 | ₩12,135 | ₩12,377 | ₩11,183 | ₩11,599 | -4.42% | 5.7만 |
|---|
| 2026.03.04 | ₩11,934 | ₩12,430 | ₩11,626 | ₩12,256 | +2.70% | 2.5만 |
|---|
| 2026.03.03 | ₩12,739 | ₩12,792 | ₩11,129 | ₩11,545 | -9.37% | 8.3만 |
|---|
| 2026.03.02 | ₩12,564 | ₩13,369 | ₩12,202 | ₩12,765 | +1.60% | 6.4만 |
|---|
| 2026.02.27 | ₩12,739 | ₩13,074 | ₩12,470 | ₩12,739 | 0.00% | 5.2만 |
|---|
| 2026.02.26 | ₩12,739 | ₩13,610 | ₩12,470 | ₩13,074 | +2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩12,551 | ₩12,873 | ₩12,216 | ₩12,739 | +1.50% | 3.9만 |
|---|
| 2026.02.24 | ₩11,424 | ₩12,551 | ₩11,424 | ₩12,216 | +6.92% | 2.7만 |
|---|
| 2026.02.23 | ₩11,639 | ₩11,800 | ₩11,103 | ₩11,532 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩11,639 | ₩12,202 | ₩11,639 | ₩11,867 | +1.96% | 5.3만 |
|---|
| 2026.02.19 | ₩11,921 | ₩12,068 | ₩11,398 | ₩11,800 | -1.01% | 3.2만 |
|---|
| 2026.02.18 | ₩12,068 | ₩12,068 | ₩11,666 | ₩11,867 | -1.67% | 6.2만 |
|---|
| 2026.02.17 | ₩12,202 | ₩12,712 | ₩11,277 | ₩11,666 | -4.40% | 6.5만 |
|---|
| 2026.02.13 | ₩12,189 | ₩12,283 | ₩11,559 | ₩12,068 | -0.99% | 6.1만 |
|---|
| 2026.02.12 | ₩12,202 | ₩12,403 | ₩11,760 | ₩11,760 | -3.63% | 6.7만 |
|---|
| 2026.02.11 | ₩12,886 | ₩13,007 | ₩12,350 | ₩12,470 | -3.23% | 2.9만 |
|---|
| 2026.02.10 | ₩12,604 | ₩12,899 | ₩12,417 | ₩12,672 | +0.53% | 3.5만 |
|---|
| 2026.02.09 | ₩12,189 | ₩12,403 | ₩11,800 | ₩12,202 | +0.11% | 6.5만 |
|---|
| 2026.02.06 | ₩11,800 | ₩12,604 | ₩11,800 | ₩12,202 | +3.41% | 9.9만 |
|---|
| 2026.02.05 | ₩12,323 | ₩12,350 | ₩11,170 | ₩11,666 | -5.33% | 17.6만 |
|---|
| 2026.02.04 | ₩12,873 | ₩13,007 | ₩12,283 | ₩12,470 | -3.13% | 17.2만 |
|---|
| 2026.02.03 | ₩12,993 | ₩13,315 | ₩12,672 | ₩13,007 | +0.10% | 12.2만 |
|---|
| 2026.02.02 | ₩13,275 | ₩13,409 | ₩12,618 | ₩12,618 | -4.95% | 9.9만 |
|---|
| 2026.01.30 | ₩13,811 | ₩14,348 | ₩13,194 | ₩13,208 | -4.37% | 11.1만 |
|---|
| 2026.01.29 | ₩15,152 | ₩15,152 | ₩13,677 | ₩13,945 | -7.96% | 12.4만 |
|---|
| 2026.01.28 | ₩15,286 | ₩15,689 | ₩15,018 | ₩15,018 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩15,152 | ₩15,420 | ₩14,616 | ₩15,152 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩15,689 | ₩15,957 | ₩15,018 | ₩15,018 | -4.27% | 14.7만 |
|---|
| 2026.01.23 | ₩15,152 | ₩15,286 | ₩14,616 | ₩14,884 | -1.77% | 11.3만 |
|---|
| 2026.01.22 | ₩14,348 | ₩15,353 | ₩14,348 | ₩15,018 | +4.67% | 15.3만 |
|---|
| 2026.01.21 | ₩14,482 | ₩14,750 | ₩13,610 | ₩14,214 | -1.85% | 15.2만 |
|---|
| 2026.01.20 | ₩15,420 | ₩15,689 | ₩14,214 | ₩14,482 | -6.09% | 14.4만 |
|---|
| 2026.01.16 | ₩14,750 | ₩16,225 | ₩14,750 | ₩15,286 | +3.64% | 31.4만 |
|---|
| 2026.01.15 | ₩18,773 | ₩18,907 | ₩18,102 | ₩18,236 | -2.86% | 8.7만 |
|---|
| 2026.01.14 | ₩18,504 | ₩19,041 | ₩18,437 | ₩18,639 | +0.72% | 15.9만 |
|---|
| 2026.01.13 | ₩19,175 | ₩19,430 | ₩18,571 | ₩18,907 | -1.40% | 10.7만 |
|---|
| 2026.01.12 | ₩19,443 | ₩19,577 | ₩18,773 | ₩19,175 | -1.38% | 12.1만 |
|---|
| 2026.01.09 | ₩21,052 | ₩21,052 | ₩19,577 | ₩19,979 | -5.10% | 13.7만 |
|---|
| 2026.01.08 | ₩18,907 | ₩21,656 | ₩18,504 | ₩21,052 | +11.35% | 50.2만 |
|---|
| 2026.01.07 | ₩19,979 | ₩20,248 | ₩18,504 | ₩18,639 | -6.71% | 15.4만 |
|---|
| 2026.01.06 | ₩19,778 | ₩19,845 | ₩18,236 | ₩19,845 | +0.34% | 36.6만 |
|---|
| 2026.01.05 | ₩15,152 | ₩17,968 | ₩15,152 | ₩17,164 | +13.27% | 25.1만 |
|---|
| 2026.01.02 | ₩13,677 | ₩15,420 | ₩13,677 | ₩14,616 | +6.86% | 11만 |
|---|
| 2025.12.31 | ₩14,079 | ₩14,079 | ₩13,208 | ₩13,543 | -3.81% | 11.3만 |
|---|
| 2025.12.30 | ₩14,214 | ₩14,482 | ₩13,543 | ₩13,811 | -2.83% | 13.4만 |
|---|
| 2025.12.29 | ₩14,616 | ₩15,152 | ₩14,348 | ₩14,616 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩14,616 | ₩14,884 | ₩14,214 | ₩14,616 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩14,348 | ₩15,018 | ₩14,214 | ₩14,616 | +1.87% | 9.6만 |
|---|
| 2025.12.23 | ₩13,945 | ₩14,482 | ₩13,677 | ₩14,348 | +2.88% | 10.8만 |
|---|
| 2025.12.22 | ₩13,677 | ₩14,334 | ₩13,677 | ₩13,945 | +1.96% | 14.1만 |
|---|
| 2025.12.19 | ₩13,677 | ₩14,079 | ₩13,409 | ₩13,677 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩13,811 | ₩13,878 | ₩13,355 | ₩13,355 | -3.30% | 8.9만 |
|---|
| 2025.12.17 | ₩13,945 | ₩14,079 | ₩13,409 | ₩13,543 | -2.88% | 9.8만 |
|---|
| 2025.12.16 | ₩13,409 | ₩13,945 | ₩13,275 | ₩13,543 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩14,079 | ₩14,079 | ₩13,275 | ₩13,543 | -3.81% | 13.8만 |
|---|
| 2025.12.12 | ₩14,482 | ₩14,750 | ₩13,677 | ₩13,677 | -5.56% | 11.9만 |
|---|
| 2025.12.11 | ₩14,482 | ₩14,884 | ₩14,214 | ₩14,616 | +0.93% | 8.8만 |
|---|
| 2025.12.10 | ₩15,018 | ₩15,018 | ₩14,348 | ₩14,482 | -3.57% | 12.8만 |
|---|
| 2025.12.09 | ₩14,616 | ₩15,286 | ₩14,482 | ₩15,018 | +2.75% | 9.7만 |
|---|
| 2025.12.08 | ₩15,152 | ₩15,501 | ₩14,348 | ₩14,750 | -2.65% | 11.4만 |
|---|
| 2025.12.05 | ₩15,420 | ₩16,091 | ₩14,884 | ₩15,152 | -1.74% | 11.6만 |
|---|
| 2025.12.04 | ₩14,884 | ₩15,487 | ₩14,482 | ₩15,286 | +2.70% | 17.2만 |
|---|
| 2025.12.03 | ₩14,616 | ₩15,152 | ₩14,214 | ₩15,018 | +2.75% | 10.1만 |
|---|
| 2025.12.02 | ₩14,214 | ₩14,750 | ₩14,214 | ₩14,348 | +0.94% | 6만 |
|---|
| 2025.12.01 | ₩15,286 | ₩15,501 | ₩14,079 | ₩14,079 | -7.89% | 13.9만 |
|---|
| 2025.11.28 | ₩15,420 | ₩16,091 | ₩15,152 | ₩15,689 | +1.74% | 8.6만 |
|---|
| 2025.11.26 | ₩14,482 | ₩15,420 | ₩14,361 | ₩15,018 | +3.70% | 7.2만 |
|---|
| 2025.11.25 | ₩14,079 | ₩14,817 | ₩13,811 | ₩14,348 | +1.90% | 12.7만 |
|---|
| 2025.11.24 | ₩14,214 | ₩14,482 | ₩13,704 | ₩14,214 | 0.00% | 9.2만 |
|---|
| 2025.11.21 | ₩13,543 | ₩13,878 | ₩12,873 | ₩13,543 | 0.00% | 15.3만 |
|---|
| 2025.11.20 | ₩15,823 | ₩15,823 | ₩13,811 | ₩13,811 | -12.71% | 19.2만 |
|---|
| 2025.11.19 | ₩15,554 | ₩15,957 | ₩15,152 | ₩15,420 | -0.86% | 11.1만 |
|---|
| 2025.11.18 | ₩15,286 | ₩16,091 | ₩15,018 | ₩15,286 | 0.00% | 13.7만 |
|---|
| 2025.11.17 | ₩15,689 | ₩16,627 | ₩15,420 | ₩15,689 | 0.00% | 23.4만 |
|---|
| 2025.11.14 | ₩14,750 | ₩15,823 | ₩14,482 | ₩15,018 | +1.82% | 15.8만 |
|---|
| 2025.11.13 | ₩16,091 | ₩16,225 | ₩14,750 | ₩14,750 | -8.33% | 23.4만 |
|---|
| 2025.11.12 | ₩16,627 | ₩17,029 | ₩15,689 | ₩15,823 | -4.84% | 12만 |
|---|
| 2025.11.11 | ₩16,761 | ₩16,828 | ₩16,091 | ₩16,627 | -0.80% | 9만 |
|---|
| 2025.11.10 | ₩17,164 | ₩17,593 | ₩16,627 | ₩16,761 | -2.34% | 16.4만 |
|---|
| 2025.11.07 | ₩15,823 | ₩16,721 | ₩15,420 | ₩15,823 | 0.00% | 26.3만 |
|---|
| 2025.11.06 | ₩16,627 | ₩16,627 | ₩16,091 | ₩16,091 | -3.23% | 23.3만 |
|---|
| 2025.11.05 | ₩16,761 | ₩17,164 | ₩16,225 | ₩16,225 | -3.20% | 12.6만 |
|---|
| 2025.11.04 | ₩16,627 | ₩18,236 | ₩16,158 | ₩16,359 | -1.61% | 40.2만 |
|---|
| 2025.11.03 | ₩20,516 | ₩21,588 | ₩18,907 | ₩19,041 | -7.19% | 40.5만 |
|---|
| 2025.10.31 | ₩21,320 | ₩21,723 | ₩20,248 | ₩20,248 | -5.03% | 29.2만 |
|---|
| 2025.10.30 | ₩21,723 | ₩21,991 | ₩20,650 | ₩21,052 | -3.09% | 27.3만 |
|---|
| 2025.10.29 | ₩23,466 | ₩24,002 | ₩21,186 | ₩21,857 | -6.86% | 65.5만 |
|---|
| 2025.10.28 | ₩22,795 | ₩27,757 | ₩22,192 | ₩24,270 | +6.47% | 98.8만 |
|---|
| 2025.10.27 | ₩26,684 | ₩26,684 | ₩22,259 | ₩23,332 | -12.56% | 36.6만 |
|---|
| 2025.10.24 | ₩26,148 | ₩27,220 | ₩24,673 | ₩25,611 | -2.05% | 31.8만 |
|---|
| 2025.10.23 | ₩25,477 | ₩27,354 | ₩25,209 | ₩25,611 | +0.53% | 18.6만 |
|---|
| 2025.10.22 | ₩26,550 | ₩26,818 | ₩24,136 | ₩25,745 | -3.03% | 37.8만 |
|---|
| 2025.10.21 | ₩28,829 | ₩28,829 | ₩26,818 | ₩26,818 | -6.98% | 50만 |
|---|
| 2025.10.20 | ₩29,500 | ₩31,980 | ₩28,414 | ₩30,170 | +2.27% | 87.5만 |
|---|
| 2025.10.17 | ₩26,550 | ₩28,695 | ₩25,745 | ₩26,550 | 0.00% | 71.3만 |
|---|
| 2025.10.16 | ₩31,846 | ₩31,913 | ₩25,879 | ₩26,282 | -17.47% | 128.2만 |
|---|
| 2025.10.15 | ₩37,411 | ₩37,411 | ₩31,109 | ₩33,388 | -10.75% | 116.5만 |
|---|
| 2025.10.14 | ₩41,166 | ₩42,775 | ₩35,400 | ₩37,344 | -9.28% | 186.2만 |
|---|
| 2025.10.13 | ₩43,847 | ₩49,077 | ₩34,997 | ₩37,813 | -13.76% | 212.9만 |
|---|
| 2025.10.10 | ₩33,657 | ₩51,759 | ₩32,584 | ₩39,422 | +17.13% | 290.4만 |
|---|