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 | ₩3,334 | ₩3,381 | ₩3,273 | ₩3,351 | +0.52% | 5.5천 |
| 2026.10.08 | ₩3,314 | ₩3,367 | ₩3,247 | ₩3,247 | -2.02% | 7.7천 |
| 2026.10.07 | ₩3,488 | ₩3,508 | ₩3,247 | ₩3,341 | -4.23% | 3.4만 |
| 2026.10.06 | ₩3,367 | ₩3,487 | ₩3,354 | ₩3,428 | +1.79% | 1.4만 |
| 2026.10.05 | ₩3,595 | ₩3,595 | ₩3,354 | ₩3,448 | -4.10% | 9.6천 |
| 2026.10.02 | ₩3,434 | ₩3,622 | ₩3,367 | ₩3,528 | +2.73% | 3.1만 |
| 2026.10.01 | ₩3,502 | ₩3,502 | ₩3,180 | ₩3,341 | -4.60% | 9.6만 |
| 2026.09.30 | ₩3,629 | ₩3,756 | ₩3,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,515 |
| -3.14% |
| 1.3만 |
| 2026.09.29 | ₩3,582 | ₩3,689 | ₩3,515 | ₩3,582 | 0.00% | 1.4만 |
|---|
| 2026.09.28 | ₩3,743 | ₩3,743 | ₩3,542 | ₩3,609 | -3.58% | 1.7만 |
|---|
| 2026.09.25 | ₩3,797 | ₩3,797 | ₩3,589 | ₩3,595 | -5.30% | 7.3천 |
|---|
| 2026.09.24 | ₩3,810 | ₩3,810 | ₩3,381 | ₩3,542 | -7.04% | 9.4만 |
|---|
| 2026.09.23 | ₩3,837 | ₩3,879 | ₩3,743 | ₩3,758 | -2.06% | 3.1만 |
|---|
| 2026.09.22 | ₩3,783 | ₩3,998 | ₩3,767 | ₩3,824 | +1.06% | 3.6만 |
|---|
| 2026.09.21 | ₩3,985 | ₩3,987 | ₩3,786 | ₩3,810 | -4.38% | 1.3만 |
|---|
| 2026.09.18 | ₩3,985 | ₩4,065 | ₩3,824 | ₩3,870 | -2.86% | 1.2만 |
|---|
| 2026.09.17 | ₩3,985 | ₩4,199 | ₩3,985 | ₩4,065 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩4,105 | ₩4,105 | ₩3,917 | ₩3,985 | -2.94% | 1.4만 |
|---|
| 2026.09.15 | ₩4,360 | ₩4,360 | ₩3,989 | ₩4,092 | -6.15% | 1.6만 |
|---|
| 2026.09.14 | ₩4,280 | ₩4,508 | ₩4,213 | ₩4,333 | +1.25% | 6.6만 |
|---|
| 2026.09.11 | ₩4,025 | ₩4,052 | ₩3,904 | ₩3,998 | -0.67% | 1.5만 |
|---|
| 2026.09.10 | ₩3,703 | ₩4,011 | ₩3,703 | ₩3,904 | +5.43% | 6.2만 |
|---|
| 2026.09.09 | ₩3,636 | ₩3,756 | ₩3,555 | ₩3,676 | +1.11% | 2.6만 |
|---|
| 2026.09.08 | ₩3,958 | ₩3,958 | ₩3,569 | ₩3,703 | -6.44% | 4.2만 |
|---|
| 2026.09.04 | ₩3,891 | ₩4,052 | ₩3,891 | ₩4,038 | +3.79% | 2.9만 |
|---|
| 2026.09.03 | ₩3,864 | ₩3,936 | ₩3,824 | ₩3,837 | -0.69% | 2.5만 |
|---|
| 2026.09.02 | ₩4,078 | ₩4,105 | ₩3,837 | ₩3,857 | -5.43% | 4.9만 |
|---|
| 2026.09.01 | ₩4,025 | ₩4,172 | ₩4,025 | ₩4,065 | +1.00% | 3.8만 |
|---|
| 2026.08.31 | ₩4,239 | ₩4,400 | ₩4,025 | ₩4,132 | -2.53% | 6.7만 |
|---|
| 2026.08.28 | ₩4,803 | ₩4,803 | ₩4,213 | ₩4,709 | -1.96% | 7.6만 |
|---|
| 2026.08.27 | ₩5,554 | ₩6,171 | ₩4,696 | ₩4,843 | -12.80% | 10.6만 |
|---|
| 2026.08.26 | ₩6,024 | ₩6,024 | ₩5,380 | ₩5,487 | -8.91% | 1.8만 |
|---|
| 2026.08.25 | ₩5,662 | ₩5,903 | ₩5,541 | ₩5,836 | +3.08% | 3.2만 |
|---|
| 2026.08.24 | ₩5,433 | ₩6,305 | ₩5,192 | ₩5,662 | +4.20% | 6.3만 |
|---|
| 2026.08.21 | ₩5,272 | ₩5,554 | ₩5,232 | ₩5,433 | +3.05% | 1.1만 |
|---|
| 2026.08.20 | ₩5,474 | ₩5,501 | ₩5,286 | ₩5,286 | -3.43% | 1.2만 |
|---|
| 2026.08.19 | ₩5,541 | ₩5,541 | ₩5,380 | ₩5,420 | -2.18% | 7.8천 |
|---|
| 2026.08.18 | ₩5,903 | ₩5,903 | ₩5,554 | ₩5,621 | -4.77% | 1.8만 |
|---|
| 2026.08.17 | ₩5,715 | ₩6,064 | ₩5,715 | ₩5,930 | +3.76% | 2.1만 |
|---|
| 2026.08.14 | ₩5,635 | ₩5,983 | ₩5,608 | ₩5,903 | +4.76% | 6.1천 |
|---|
| 2026.08.13 | ₩5,715 | ₩6,024 | ₩5,648 | ₩5,715 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩5,970 | ₩6,024 | ₩5,702 | ₩5,769 | -3.37% | 3만 |
|---|
| 2026.08.11 | ₩6,171 | ₩6,252 | ₩5,849 | ₩6,024 | -2.39% | 2.3만 |
|---|
| 2026.08.10 | ₩5,608 | ₩6,077 | ₩5,568 | ₩6,010 | +7.18% | 6.1만 |
|---|
| 2026.08.07 | ₩5,501 | ₩5,635 | ₩5,232 | ₩5,460 | -0.73% | 3.4만 |
|---|
| 2026.08.06 | ₩5,232 | ₩5,460 | ₩5,165 | ₩5,407 | +3.33% | 1.2만 |
|---|
| 2026.08.05 | ₩5,366 | ₩5,501 | ₩5,326 | ₩5,366 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩5,232 | ₩5,433 | ₩5,232 | ₩5,340 | +2.05% | 1.6만 |
|---|
| 2026.08.03 | ₩5,433 | ₩5,594 | ₩5,098 | ₩5,179 | -4.69% | 5.6천 |
|---|
| 2026.07.31 | ₩5,433 | ₩5,433 | ₩5,232 | ₩5,326 | -1.98% | 4.1천 |
|---|
| 2026.07.30 | ₩4,977 | ₩5,501 | ₩4,977 | ₩5,366 | +7.82% | 1.5만 |
|---|
| 2026.07.29 | ₩5,179 | ₩5,420 | ₩4,950 | ₩4,950 | -4.40% | 1.8만 |
|---|
| 2026.07.28 | ₩5,407 | ₩5,420 | ₩5,138 | ₩5,179 | -4.22% | 8천 |
|---|
| 2026.07.27 | ₩5,447 | ₩5,621 | ₩5,286 | ₩5,407 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩5,594 | ₩5,755 | ₩5,447 | ₩5,527 | -1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩5,688 | ₩5,715 | ₩5,514 | ₩5,594 | -1.65% | 8.2천 |
|---|
| 2026.07.22 | ₩5,594 | ₩5,836 | ₩5,594 | ₩5,715 | +2.16% | 9.1천 |
|---|
| 2026.07.21 | ₩5,729 | ₩5,742 | ₩5,501 | ₩5,594 | -2.34% | 8.2천 |
|---|
| 2026.07.20 | ₩5,635 | ₩5,662 | ₩5,393 | ₩5,420 | -3.81% | 1.6만 |
|---|
| 2026.07.17 | ₩5,554 | ₩5,675 | ₩5,366 | ₩5,541 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩5,903 | ₩6,037 | ₩5,594 | ₩5,621 | -4.77% | 3.1만 |
|---|
| 2026.07.15 | ₩6,346 | ₩6,346 | ₩5,903 | ₩5,903 | -6.98% | 7.8천 |
|---|
| 2026.07.14 | ₩6,171 | ₩6,305 | ₩6,051 | ₩6,091 | -1.30% | 1.2만 |
|---|
| 2026.07.13 | ₩6,534 | ₩6,534 | ₩6,037 | ₩6,077 | -6.98% | 2.7만 |
|---|
| 2026.07.10 | ₩6,158 | ₩6,332 | ₩6,051 | ₩6,332 | +2.83% | 5.4만 |
|---|
| 2026.07.09 | ₩6,010 | ₩6,104 | ₩5,903 | ₩6,010 | 0.00% | 9.3천 |
|---|
| 2026.07.08 | ₩5,903 | ₩6,037 | ₩5,890 | ₩5,983 | +1.36% | 1.6만 |
|---|
| 2026.07.07 | ₩6,131 | ₩6,131 | ₩5,890 | ₩6,010 | -1.97% | 2.4만 |
|---|
| 2026.07.06 | ₩6,212 | ₩6,440 | ₩5,809 | ₩6,131 | -1.30% | 4.7만 |
|---|
| 2026.07.02 | ₩6,037 | ₩6,399 | ₩5,890 | ₩6,024 | -0.22% | 1.9만 |
|---|
| 2026.07.01 | ₩5,997 | ₩6,185 | ₩5,930 | ₩5,930 | -1.12% | 2.2만 |
|---|
| 2026.06.30 | ₩6,024 | ₩6,279 | ₩5,930 | ₩6,171 | +2.45% | 3.6만 |
|---|
| 2026.06.29 | ₩5,903 | ₩5,970 | ₩5,688 | ₩5,930 | +0.45% | 4.9만 |
|---|
| 2026.06.26 | ₩6,051 | ₩6,171 | ₩5,903 | ₩6,024 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩6,171 | ₩6,198 | ₩5,809 | ₩5,970 | -3.26% | 2.2만 |
|---|
| 2026.06.24 | ₩6,279 | ₩6,440 | ₩5,916 | ₩6,037 | -3.85% | 3만 |
|---|
| 2026.06.23 | ₩6,440 | ₩6,695 | ₩6,305 | ₩6,373 | -1.04% | 3.3만 |
|---|
| 2026.06.22 | ₩7,110 | ₩7,178 | ₩6,507 | ₩6,520 | -8.30% | 4.4만 |
|---|
| 2026.06.18 | ₩7,956 | ₩7,956 | ₩7,110 | ₩7,110 | -10.62% | 4.1만 |
|---|
| 2026.06.17 | ₩7,781 | ₩8,184 | ₩7,030 | ₩7,432 | -4.48% | 18.5만 |
|---|
| 2026.06.16 | ₩9,445 | ₩9,445 | ₩9,445 | ₩9,445 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,244 | ₩9,659 | ₩8,989 | ₩9,445 | +2.18% | 2.6만 |
|---|
| 2026.06.12 | ₩9,244 | ₩9,351 | ₩8,573 | ₩9,257 | +0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩8,224 | ₩9,257 | ₩7,915 | ₩9,123 | +10.93% | 13.4만 |
|---|
| 2026.06.10 | ₩7,513 | ₩7,647 | ₩7,245 | ₩7,513 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩8,103 | ₩8,452 | ₩7,432 | ₩7,835 | -3.31% | 3.4만 |
|---|
| 2026.06.08 | ₩8,157 | ₩8,345 | ₩8,050 | ₩8,184 | +0.33% | 3.1만 |
|---|
| 2026.06.05 | ₩8,948 | ₩8,948 | ₩7,942 | ₩8,103 | -9.45% | 3만 |
|---|
| 2026.06.04 | ₩9,284 | ₩9,297 | ₩8,734 | ₩9,002 | -3.03% | 1.8만 |
|---|
| 2026.06.03 | ₩9,659 | ₩9,794 | ₩8,989 | ₩9,123 | -5.56% | 2.1만 |
|---|
| 2026.06.02 | ₩9,163 | ₩9,659 | ₩9,163 | ₩9,324 | +1.76% | 2만 |
|---|
| 2026.06.01 | ₩9,297 | ₩9,686 | ₩8,989 | ₩9,391 | +1.01% | 4.1만 |
|---|
| 2026.05.29 | ₩9,659 | ₩9,928 | ₩9,525 | ₩9,592 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩9,297 | ₩9,794 | ₩9,257 | ₩9,606 | +3.32% | 2.3만 |
|---|
| 2026.05.27 | ₩9,391 | ₩9,780 | ₩9,351 | ₩9,539 | +1.57% | 2.2만 |
|---|
| 2026.05.26 | ₩9,324 | ₩9,700 | ₩9,270 | ₩9,351 | +0.29% | 2.5만 |
|---|
| 2026.05.22 | ₩8,720 | ₩9,861 | ₩8,653 | ₩9,270 | +6.31% | 8.4만 |
|---|
| 2026.05.21 | ₩8,197 | ₩8,694 | ₩8,184 | ₩8,533 | +4.09% | 1.3만 |
|---|
| 2026.05.20 | ₩8,130 | ₩8,573 | ₩8,063 | ₩8,318 | +2.31% | 1.6만 |
|---|
| 2026.05.19 | ₩8,050 | ₩8,170 | ₩7,902 | ₩8,050 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩8,412 | ₩8,479 | ₩8,050 | ₩8,076 | -3.99% | 3.4만 |
|---|
| 2026.05.15 | ₩8,586 | ₩8,720 | ₩8,251 | ₩8,452 | -1.56% | 3.3만 |
|---|
| 2026.05.14 | ₩8,600 | ₩8,761 | ₩8,398 | ₩8,586 | -0.16% | 6만 |
|---|
| 2026.05.13 | ₩9,445 | ₩9,445 | ₩8,533 | ₩8,720 | -7.67% | 5.5만 |
|---|
| 2026.05.12 | ₩9,606 | ₩9,606 | ₩8,828 | ₩8,868 | -7.68% | 4.1만 |
|---|
| 2026.05.11 | ₩9,525 | ₩9,794 | ₩9,337 | ₩9,525 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩9,914 | ₩9,995 | ₩9,150 | ₩9,458 | -4.60% | 4.2만 |
|---|
| 2026.05.07 | ₩9,753 | ₩9,767 | ₩9,244 | ₩9,391 | -3.71% | 2.7만 |
|---|
| 2026.05.06 | ₩9,445 | ₩10,062 | ₩9,445 | ₩9,794 | +3.69% | 2만 |
|---|
| 2026.05.05 | ₩9,525 | ₩9,579 | ₩9,029 | ₩9,418 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩10,075 | ₩10,102 | ₩9,566 | ₩9,659 | -4.13% | 2.1만 |
|---|
| 2026.05.01 | ₩10,062 | ₩10,196 | ₩9,659 | ₩10,102 | +0.40% | 2.6만 |
|---|
| 2026.04.30 | ₩9,512 | ₩9,753 | ₩9,257 | ₩9,659 | +1.55% | 2.1만 |
|---|
| 2026.04.29 | ₩9,579 | ₩9,619 | ₩9,217 | ₩9,418 | -1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩9,794 | ₩10,062 | ₩9,337 | ₩9,659 | -1.37% | 2.2만 |
|---|
| 2026.04.27 | ₩9,566 | ₩9,861 | ₩9,364 | ₩9,807 | +2.52% | 1.5만 |
|---|
| 2026.04.24 | ₩9,928 | ₩10,008 | ₩9,391 | ₩9,713 | -2.16% | 2.2만 |
|---|
| 2026.04.23 | ₩10,733 | ₩10,733 | ₩9,807 | ₩9,941 | -7.38% | 2.9만 |
|---|
| 2026.04.22 | ₩10,666 | ₩10,894 | ₩10,464 | ₩10,599 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩11,095 | ₩11,095 | ₩10,666 | ₩10,800 | -2.66% | 2.2만 |
|---|
| 2026.04.20 | ₩11,269 | ₩11,269 | ₩10,666 | ₩10,988 | -2.50% | 2만 |
|---|
| 2026.04.17 | ₩10,867 | ₩11,672 | ₩10,464 | ₩10,840 | -0.25% | 4.2만 |
|---|
| 2026.04.16 | ₩11,014 | ₩11,135 | ₩10,344 | ₩10,733 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩10,196 | ₩10,934 | ₩10,062 | ₩10,773 | +5.66% | 3만 |
|---|
| 2026.04.14 | ₩9,955 | ₩10,116 | ₩9,794 | ₩9,861 | -0.94% | 1.7만 |
|---|
| 2026.04.13 | ₩9,713 | ₩10,263 | ₩9,391 | ₩9,794 | +0.83% | 2.4만 |
|---|
| 2026.04.10 | ₩9,794 | ₩10,317 | ₩9,727 | ₩10,062 | +2.74% | 3.4만 |
|---|
| 2026.04.09 | ₩9,324 | ₩9,753 | ₩9,083 | ₩9,659 | +3.60% | 1.6만 |
|---|
| 2026.04.08 | ₩9,659 | ₩9,794 | ₩9,257 | ₩9,659 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩9,123 | ₩9,485 | ₩8,586 | ₩8,989 | -1.47% | 1.9만 |
|---|
| 2026.04.06 | ₩9,015 | ₩9,485 | ₩8,854 | ₩9,190 | +1.93% | 2.7만 |
|---|
| 2026.04.02 | ₩9,069 | ₩9,123 | ₩8,224 | ₩8,720 | -3.85% | 4.9만 |
|---|
| 2026.04.01 | ₩9,257 | ₩9,928 | ₩8,854 | ₩9,525 | +2.90% | 3.7만 |
|---|
| 2026.03.31 | ₩8,962 | ₩9,324 | ₩8,720 | ₩9,257 | +3.29% | 6.1만 |
|---|
| 2026.03.30 | ₩9,123 | ₩9,257 | ₩8,600 | ₩8,787 | -3.68% | 5.7만 |
|---|
| 2026.03.27 | ₩9,794 | ₩9,794 | ₩8,989 | ₩9,123 | -6.85% | 3.2만 |
|---|
| 2026.03.26 | ₩10,330 | ₩10,330 | ₩9,539 | ₩9,794 | -5.19% | 1.4만 |
|---|
| 2026.03.25 | ₩10,236 | ₩10,867 | ₩10,169 | ₩10,652 | +4.06% | 4만 |
|---|
| 2026.03.24 | ₩9,445 | ₩9,847 | ₩9,190 | ₩9,606 | +1.70% | 4.6만 |
|---|
| 2026.03.23 | ₩9,056 | ₩9,539 | ₩9,056 | ₩9,458 | +4.44% | 5.9만 |
|---|
| 2026.03.20 | ₩8,787 | ₩9,244 | ₩8,747 | ₩9,029 | +2.75% | 5.5만 |
|---|
| 2026.03.19 | ₩9,136 | ₩9,176 | ₩8,479 | ₩8,787 | -3.82% | 5.2만 |
|---|
| 2026.03.18 | ₩10,424 | ₩10,531 | ₩9,217 | ₩9,257 | -11.20% | 5.5만 |
|---|
| 2026.03.17 | ₩10,330 | ₩10,666 | ₩10,330 | ₩10,344 | +0.13% | 2.6만 |
|---|
| 2026.03.16 | ₩10,344 | ₩11,068 | ₩10,344 | ₩10,370 | +0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩11,243 | ₩11,390 | ₩10,344 | ₩10,464 | -6.92% | 5만 |
|---|
| 2026.03.12 | ₩11,672 | ₩11,672 | ₩11,135 | ₩11,135 | -4.60% | 2.6만 |
|---|
| 2026.03.11 | ₩11,618 | ₩12,074 | ₩11,444 | ₩11,739 | +1.04% | 4.7만 |
|---|
| 2026.03.10 | ₩11,122 | ₩12,007 | ₩11,095 | ₩11,538 | +3.74% | 5.2만 |
|---|
| 2026.03.09 | ₩10,733 | ₩11,310 | ₩10,075 | ₩11,135 | +3.75% | 4만 |
|---|
| 2026.03.06 | ₩11,927 | ₩11,940 | ₩10,934 | ₩11,082 | -7.09% | 4.1만 |
|---|
| 2026.03.05 | ₩12,141 | ₩12,383 | ₩11,189 | ₩11,605 | -4.42% | 5.7만 |
|---|
| 2026.03.04 | ₩11,940 | ₩12,437 | ₩11,632 | ₩12,262 | +2.70% | 2.5만 |
|---|
| 2026.03.03 | ₩12,745 | ₩12,799 | ₩11,135 | ₩11,551 | -9.37% | 8.3만 |
|---|
| 2026.03.02 | ₩12,571 | ₩13,376 | ₩12,208 | ₩12,772 | +1.60% | 6.4만 |
|---|
| 2026.02.27 | ₩12,745 | ₩13,081 | ₩12,477 | ₩12,745 | 0.00% | 5.2만 |
|---|
| 2026.02.26 | ₩12,745 | ₩13,617 | ₩12,477 | ₩13,081 | +2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩12,557 | ₩12,879 | ₩12,222 | ₩12,745 | +1.50% | 3.9만 |
|---|
| 2026.02.24 | ₩11,430 | ₩12,557 | ₩11,430 | ₩12,222 | +6.92% | 2.7만 |
|---|
| 2026.02.23 | ₩11,645 | ₩11,806 | ₩11,108 | ₩11,538 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩11,645 | ₩12,208 | ₩11,645 | ₩11,873 | +1.96% | 5.3만 |
|---|
| 2026.02.19 | ₩11,927 | ₩12,074 | ₩11,404 | ₩11,806 | -1.01% | 3.2만 |
|---|
| 2026.02.18 | ₩12,074 | ₩12,074 | ₩11,672 | ₩11,873 | -1.67% | 6.2만 |
|---|
| 2026.02.17 | ₩12,208 | ₩12,718 | ₩11,283 | ₩11,672 | -4.40% | 6.5만 |
|---|
| 2026.02.13 | ₩12,195 | ₩12,289 | ₩11,565 | ₩12,074 | -0.99% | 6.1만 |
|---|
| 2026.02.12 | ₩12,208 | ₩12,410 | ₩11,766 | ₩11,766 | -3.63% | 6.7만 |
|---|
| 2026.02.11 | ₩12,893 | ₩13,013 | ₩12,356 | ₩12,477 | -3.23% | 2.9만 |
|---|
| 2026.02.10 | ₩12,611 | ₩12,906 | ₩12,423 | ₩12,678 | +0.53% | 3.5만 |
|---|
| 2026.02.09 | ₩12,195 | ₩12,410 | ₩11,806 | ₩12,208 | +0.11% | 6.5만 |
|---|
| 2026.02.06 | ₩11,806 | ₩12,611 | ₩11,806 | ₩12,208 | +3.41% | 9.9만 |
|---|
| 2026.02.05 | ₩12,329 | ₩12,356 | ₩11,175 | ₩11,672 | -5.33% | 17.6만 |
|---|
| 2026.02.04 | ₩12,879 | ₩13,013 | ₩12,289 | ₩12,477 | -3.13% | 17.2만 |
|---|
| 2026.02.03 | ₩13,000 | ₩13,322 | ₩12,678 | ₩13,013 | +0.10% | 12.2만 |
|---|
| 2026.02.02 | ₩13,282 | ₩13,416 | ₩12,624 | ₩12,624 | -4.95% | 9.9만 |
|---|
| 2026.01.30 | ₩13,818 | ₩14,355 | ₩13,201 | ₩13,215 | -4.37% | 11.1만 |
|---|
| 2026.01.29 | ₩15,160 | ₩15,160 | ₩13,684 | ₩13,953 | -7.96% | 12.4만 |
|---|
| 2026.01.28 | ₩15,294 | ₩15,697 | ₩15,026 | ₩15,026 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩15,160 | ₩15,428 | ₩14,623 | ₩15,160 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩15,697 | ₩15,965 | ₩15,026 | ₩15,026 | -4.27% | 14.7만 |
|---|
| 2026.01.23 | ₩15,160 | ₩15,294 | ₩14,623 | ₩14,892 | -1.77% | 11.3만 |
|---|
| 2026.01.22 | ₩14,355 | ₩15,361 | ₩14,355 | ₩15,026 | +4.67% | 15.3만 |
|---|
| 2026.01.21 | ₩14,489 | ₩14,757 | ₩13,617 | ₩14,221 | -1.85% | 15.2만 |
|---|
| 2026.01.20 | ₩15,428 | ₩15,697 | ₩14,221 | ₩14,489 | -6.09% | 14.4만 |
|---|
| 2026.01.16 | ₩14,757 | ₩16,233 | ₩14,757 | ₩15,294 | +3.64% | 31.4만 |
|---|
| 2026.01.15 | ₩18,782 | ₩18,916 | ₩18,111 | ₩18,246 | -2.86% | 8.7만 |
|---|
| 2026.01.14 | ₩18,514 | ₩19,051 | ₩18,447 | ₩18,648 | +0.72% | 15.9만 |
|---|
| 2026.01.13 | ₩19,185 | ₩19,440 | ₩18,581 | ₩18,916 | -1.40% | 10.7만 |
|---|
| 2026.01.12 | ₩19,453 | ₩19,587 | ₩18,782 | ₩19,185 | -1.38% | 12.1만 |
|---|
| 2026.01.09 | ₩21,063 | ₩21,063 | ₩19,587 | ₩19,990 | -5.10% | 13.7만 |
|---|
| 2026.01.08 | ₩18,916 | ₩21,667 | ₩18,514 | ₩21,063 | +11.35% | 50.2만 |
|---|
| 2026.01.07 | ₩19,990 | ₩20,258 | ₩18,514 | ₩18,648 | -6.71% | 15.4만 |
|---|
| 2026.01.06 | ₩19,788 | ₩19,856 | ₩18,246 | ₩19,856 | +0.34% | 36.6만 |
|---|
| 2026.01.05 | ₩15,160 | ₩17,977 | ₩15,160 | ₩17,172 | +13.27% | 25.1만 |
|---|
| 2026.01.02 | ₩13,684 | ₩15,428 | ₩13,684 | ₩14,623 | +6.86% | 11만 |
|---|
| 2025.12.31 | ₩14,087 | ₩14,087 | ₩13,215 | ₩13,550 | -3.81% | 11.3만 |
|---|
| 2025.12.30 | ₩14,221 | ₩14,489 | ₩13,550 | ₩13,818 | -2.83% | 13.4만 |
|---|
| 2025.12.29 | ₩14,623 | ₩15,160 | ₩14,355 | ₩14,623 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩14,623 | ₩14,892 | ₩14,221 | ₩14,623 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩14,355 | ₩15,026 | ₩14,221 | ₩14,623 | +1.87% | 9.6만 |
|---|
| 2025.12.23 | ₩13,953 | ₩14,489 | ₩13,684 | ₩14,355 | +2.88% | 10.8만 |
|---|
| 2025.12.22 | ₩13,684 | ₩14,342 | ₩13,684 | ₩13,953 | +1.96% | 14.1만 |
|---|
| 2025.12.19 | ₩13,684 | ₩14,087 | ₩13,416 | ₩13,684 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩13,818 | ₩13,885 | ₩13,362 | ₩13,362 | -3.30% | 8.9만 |
|---|
| 2025.12.17 | ₩13,953 | ₩14,087 | ₩13,416 | ₩13,550 | -2.88% | 9.8만 |
|---|
| 2025.12.16 | ₩13,416 | ₩13,953 | ₩13,282 | ₩13,550 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩14,087 | ₩14,087 | ₩13,282 | ₩13,550 | -3.81% | 13.8만 |
|---|
| 2025.12.12 | ₩14,489 | ₩14,757 | ₩13,684 | ₩13,684 | -5.56% | 11.9만 |
|---|
| 2025.12.11 | ₩14,489 | ₩14,892 | ₩14,221 | ₩14,623 | +0.93% | 8.8만 |
|---|
| 2025.12.10 | ₩15,026 | ₩15,026 | ₩14,355 | ₩14,489 | -3.57% | 12.8만 |
|---|
| 2025.12.09 | ₩14,623 | ₩15,294 | ₩14,489 | ₩15,026 | +2.75% | 9.7만 |
|---|
| 2025.12.08 | ₩15,160 | ₩15,509 | ₩14,355 | ₩14,757 | -2.65% | 11.4만 |
|---|
| 2025.12.05 | ₩15,428 | ₩16,099 | ₩14,892 | ₩15,160 | -1.74% | 11.6만 |
|---|
| 2025.12.04 | ₩14,892 | ₩15,495 | ₩14,489 | ₩15,294 | +2.70% | 17.2만 |
|---|
| 2025.12.03 | ₩14,623 | ₩15,160 | ₩14,221 | ₩15,026 | +2.75% | 10.1만 |
|---|
| 2025.12.02 | ₩14,221 | ₩14,757 | ₩14,221 | ₩14,355 | +0.94% | 6만 |
|---|
| 2025.12.01 | ₩15,294 | ₩15,509 | ₩14,087 | ₩14,087 | -7.89% | 13.9만 |
|---|
| 2025.11.28 | ₩15,428 | ₩16,099 | ₩15,160 | ₩15,697 | +1.74% | 8.6만 |
|---|
| 2025.11.26 | ₩14,489 | ₩15,428 | ₩14,368 | ₩15,026 | +3.70% | 7.2만 |
|---|
| 2025.11.25 | ₩14,087 | ₩14,825 | ₩13,818 | ₩14,355 | +1.90% | 12.7만 |
|---|
| 2025.11.24 | ₩14,221 | ₩14,489 | ₩13,711 | ₩14,221 | 0.00% | 9.2만 |
|---|
| 2025.11.21 | ₩13,550 | ₩13,885 | ₩12,879 | ₩13,550 | 0.00% | 15.3만 |
|---|
| 2025.11.20 | ₩15,831 | ₩15,831 | ₩13,818 | ₩13,818 | -12.71% | 19.2만 |
|---|
| 2025.11.19 | ₩15,562 | ₩15,965 | ₩15,160 | ₩15,428 | -0.86% | 11.1만 |
|---|
| 2025.11.18 | ₩15,294 | ₩16,099 | ₩15,026 | ₩15,294 | 0.00% | 13.7만 |
|---|
| 2025.11.17 | ₩15,697 | ₩16,636 | ₩15,428 | ₩15,697 | 0.00% | 23.4만 |
|---|
| 2025.11.14 | ₩14,757 | ₩15,831 | ₩14,489 | ₩15,026 | +1.82% | 15.8만 |
|---|
| 2025.11.13 | ₩16,099 | ₩16,233 | ₩14,757 | ₩14,757 | -8.33% | 23.4만 |
|---|
| 2025.11.12 | ₩16,636 | ₩17,038 | ₩15,697 | ₩15,831 | -4.84% | 12만 |
|---|
| 2025.11.11 | ₩16,770 | ₩16,837 | ₩16,099 | ₩16,636 | -0.80% | 9만 |
|---|
| 2025.11.10 | ₩17,172 | ₩17,602 | ₩16,636 | ₩16,770 | -2.34% | 16.4만 |
|---|
| 2025.11.07 | ₩15,831 | ₩16,730 | ₩15,428 | ₩15,831 | 0.00% | 26.3만 |
|---|
| 2025.11.06 | ₩16,636 | ₩16,636 | ₩16,099 | ₩16,099 | -3.23% | 23.3만 |
|---|
| 2025.11.05 | ₩16,770 | ₩17,172 | ₩16,233 | ₩16,233 | -3.20% | 12.6만 |
|---|
| 2025.11.04 | ₩16,636 | ₩18,246 | ₩16,166 | ₩16,367 | -1.61% | 40.2만 |
|---|
| 2025.11.03 | ₩20,526 | ₩21,600 | ₩18,916 | ₩19,051 | -7.19% | 40.5만 |
|---|
| 2025.10.31 | ₩21,331 | ₩21,734 | ₩20,258 | ₩20,258 | -5.03% | 29.2만 |
|---|
| 2025.10.30 | ₩21,734 | ₩22,002 | ₩20,660 | ₩21,063 | -3.09% | 27.3만 |
|---|
| 2025.10.29 | ₩23,478 | ₩24,014 | ₩21,197 | ₩21,868 | -6.86% | 65.5만 |
|---|
| 2025.10.28 | ₩22,807 | ₩27,771 | ₩22,203 | ₩24,283 | +6.47% | 98.8만 |
|---|
| 2025.10.27 | ₩26,698 | ₩26,698 | ₩22,270 | ₩23,344 | -12.56% | 36.6만 |
|---|
| 2025.10.24 | ₩26,161 | ₩27,234 | ₩24,685 | ₩25,624 | -2.05% | 31.8만 |
|---|
| 2025.10.23 | ₩25,490 | ₩27,368 | ₩25,222 | ₩25,624 | +0.53% | 18.6만 |
|---|
| 2025.10.22 | ₩26,563 | ₩26,832 | ₩24,149 | ₩25,759 | -3.03% | 37.8만 |
|---|
| 2025.10.21 | ₩28,844 | ₩28,844 | ₩26,832 | ₩26,832 | -6.98% | 50만 |
|---|
| 2025.10.20 | ₩29,515 | ₩31,997 | ₩28,428 | ₩30,186 | +2.27% | 87.5만 |
|---|
| 2025.10.17 | ₩26,563 | ₩28,710 | ₩25,759 | ₩26,563 | 0.00% | 71.3만 |
|---|
| 2025.10.16 | ₩31,863 | ₩31,930 | ₩25,893 | ₩26,295 | -17.47% | 128.2만 |
|---|
| 2025.10.15 | ₩37,430 | ₩37,430 | ₩31,125 | ₩33,406 | -10.75% | 116.5만 |
|---|
| 2025.10.14 | ₩41,187 | ₩42,797 | ₩35,418 | ₩37,363 | -9.28% | 186.2만 |
|---|
| 2025.10.13 | ₩43,870 | ₩49,102 | ₩35,015 | ₩37,833 | -13.76% | 212.9만 |
|---|
| 2025.10.10 | ₩33,674 | ₩51,785 | ₩32,601 | ₩39,443 | +17.13% | 290.4만 |
|---|