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 | ₩3,330 | ₩3,377 | ₩3,270 | ₩3,347 | +0.52% | 5.5천 |
| 2026.10.08 | ₩3,310 | ₩3,363 | ₩3,243 | ₩3,243 | -2.02% | 7.7천 |
| 2026.10.07 | ₩3,484 | ₩3,504 | ₩3,243 | ₩3,337 | -4.23% | 3.4만 |
| 2026.10.06 | ₩3,363 | ₩3,483 | ₩3,350 | ₩3,424 | +1.79% | 1.4만 |
| 2026.10.05 | ₩3,591 | ₩3,591 | ₩3,350 | ₩3,444 | -4.10% | 9.6천 |
| 2026.10.02 | ₩3,430 | ₩3,618 | ₩3,363 | ₩3,524 | +2.73% | 3.1만 |
| 2026.10.01 | ₩3,497 | ₩3,497 | ₩3,176 | ₩3,337 | -4.60% | 9.6만 |
| 2026.09.30 | ₩3,625 | ₩3,752 | ₩3,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,511 |
| -3.14% |
| 1.3만 |
| 2026.09.29 | ₩3,578 | ₩3,685 | ₩3,511 | ₩3,578 | 0.00% | 1.4만 |
|---|
| 2026.09.28 | ₩3,739 | ₩3,739 | ₩3,538 | ₩3,605 | -3.58% | 1.7만 |
|---|
| 2026.09.25 | ₩3,792 | ₩3,792 | ₩3,585 | ₩3,591 | -5.30% | 7.3천 |
|---|
| 2026.09.24 | ₩3,806 | ₩3,806 | ₩3,377 | ₩3,538 | -7.04% | 9.4만 |
|---|
| 2026.09.23 | ₩3,832 | ₩3,874 | ₩3,739 | ₩3,753 | -2.06% | 3.1만 |
|---|
| 2026.09.22 | ₩3,779 | ₩3,993 | ₩3,763 | ₩3,819 | +1.06% | 3.6만 |
|---|
| 2026.09.21 | ₩3,980 | ₩3,983 | ₩3,782 | ₩3,806 | -4.38% | 1.3만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,060 | ₩3,819 | ₩3,866 | -2.86% | 1.2만 |
|---|
| 2026.09.17 | ₩3,980 | ₩4,194 | ₩3,980 | ₩4,060 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩4,100 | ₩4,100 | ₩3,913 | ₩3,980 | -2.94% | 1.4만 |
|---|
| 2026.09.15 | ₩4,355 | ₩4,355 | ₩3,984 | ₩4,087 | -6.15% | 1.6만 |
|---|
| 2026.09.14 | ₩4,275 | ₩4,502 | ₩4,208 | ₩4,328 | +1.25% | 6.6만 |
|---|
| 2026.09.11 | ₩4,020 | ₩4,047 | ₩3,899 | ₩3,993 | -0.67% | 1.5만 |
|---|
| 2026.09.10 | ₩3,698 | ₩4,007 | ₩3,698 | ₩3,899 | +5.43% | 6.2만 |
|---|
| 2026.09.09 | ₩3,631 | ₩3,752 | ₩3,551 | ₩3,672 | +1.11% | 2.6만 |
|---|
| 2026.09.08 | ₩3,953 | ₩3,953 | ₩3,564 | ₩3,698 | -6.44% | 4.2만 |
|---|
| 2026.09.04 | ₩3,886 | ₩4,047 | ₩3,886 | ₩4,033 | +3.79% | 2.9만 |
|---|
| 2026.09.03 | ₩3,859 | ₩3,932 | ₩3,819 | ₩3,832 | -0.69% | 2.5만 |
|---|
| 2026.09.02 | ₩4,074 | ₩4,100 | ₩3,832 | ₩3,853 | -5.43% | 4.9만 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,167 | ₩4,020 | ₩4,060 | +1.00% | 3.8만 |
|---|
| 2026.08.31 | ₩4,234 | ₩4,395 | ₩4,020 | ₩4,127 | -2.53% | 6.7만 |
|---|
| 2026.08.28 | ₩4,797 | ₩4,797 | ₩4,208 | ₩4,703 | -1.96% | 7.6만 |
|---|
| 2026.08.27 | ₩5,548 | ₩6,164 | ₩4,690 | ₩4,837 | -12.80% | 10.6만 |
|---|
| 2026.08.26 | ₩6,017 | ₩6,017 | ₩5,373 | ₩5,481 | -8.91% | 1.8만 |
|---|
| 2026.08.25 | ₩5,655 | ₩5,896 | ₩5,534 | ₩5,829 | +3.08% | 3.2만 |
|---|
| 2026.08.24 | ₩5,427 | ₩6,298 | ₩5,186 | ₩5,655 | +4.20% | 6.3만 |
|---|
| 2026.08.21 | ₩5,266 | ₩5,548 | ₩5,226 | ₩5,427 | +3.05% | 1.1만 |
|---|
| 2026.08.20 | ₩5,467 | ₩5,494 | ₩5,280 | ₩5,280 | -3.43% | 1.2만 |
|---|
| 2026.08.19 | ₩5,534 | ₩5,534 | ₩5,373 | ₩5,414 | -2.18% | 7.8천 |
|---|
| 2026.08.18 | ₩5,896 | ₩5,896 | ₩5,548 | ₩5,615 | -4.77% | 1.8만 |
|---|
| 2026.08.17 | ₩5,708 | ₩6,057 | ₩5,708 | ₩5,923 | +3.76% | 2.1만 |
|---|
| 2026.08.14 | ₩5,628 | ₩5,976 | ₩5,601 | ₩5,896 | +4.76% | 6.1천 |
|---|
| 2026.08.13 | ₩5,708 | ₩6,017 | ₩5,641 | ₩5,708 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩5,963 | ₩6,017 | ₩5,695 | ₩5,762 | -3.37% | 3만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,244 | ₩5,842 | ₩6,017 | -2.39% | 2.3만 |
|---|
| 2026.08.10 | ₩5,601 | ₩6,070 | ₩5,561 | ₩6,003 | +7.18% | 6.1만 |
|---|
| 2026.08.07 | ₩5,494 | ₩5,628 | ₩5,226 | ₩5,454 | -0.73% | 3.4만 |
|---|
| 2026.08.06 | ₩5,226 | ₩5,454 | ₩5,159 | ₩5,400 | +3.33% | 1.2만 |
|---|
| 2026.08.05 | ₩5,360 | ₩5,494 | ₩5,320 | ₩5,360 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩5,226 | ₩5,427 | ₩5,226 | ₩5,333 | +2.05% | 1.6만 |
|---|
| 2026.08.03 | ₩5,427 | ₩5,588 | ₩5,092 | ₩5,172 | -4.69% | 5.6천 |
|---|
| 2026.07.31 | ₩5,427 | ₩5,427 | ₩5,226 | ₩5,320 | -1.98% | 4.1천 |
|---|
| 2026.07.30 | ₩4,971 | ₩5,494 | ₩4,971 | ₩5,360 | +7.82% | 1.5만 |
|---|
| 2026.07.29 | ₩5,172 | ₩5,414 | ₩4,945 | ₩4,945 | -4.40% | 1.8만 |
|---|
| 2026.07.28 | ₩5,400 | ₩5,414 | ₩5,132 | ₩5,172 | -4.22% | 8천 |
|---|
| 2026.07.27 | ₩5,440 | ₩5,615 | ₩5,280 | ₩5,400 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩5,588 | ₩5,749 | ₩5,440 | ₩5,521 | -1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩5,682 | ₩5,708 | ₩5,507 | ₩5,588 | -1.65% | 8.2천 |
|---|
| 2026.07.22 | ₩5,588 | ₩5,829 | ₩5,588 | ₩5,708 | +2.16% | 9.1천 |
|---|
| 2026.07.21 | ₩5,722 | ₩5,735 | ₩5,494 | ₩5,588 | -2.34% | 8.2천 |
|---|
| 2026.07.20 | ₩5,628 | ₩5,655 | ₩5,387 | ₩5,414 | -3.81% | 1.6만 |
|---|
| 2026.07.17 | ₩5,548 | ₩5,668 | ₩5,360 | ₩5,534 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩5,896 | ₩6,030 | ₩5,588 | ₩5,615 | -4.77% | 3.1만 |
|---|
| 2026.07.15 | ₩6,338 | ₩6,338 | ₩5,896 | ₩5,896 | -6.98% | 7.8천 |
|---|
| 2026.07.14 | ₩6,164 | ₩6,298 | ₩6,043 | ₩6,084 | -1.30% | 1.2만 |
|---|
| 2026.07.13 | ₩6,526 | ₩6,526 | ₩6,030 | ₩6,070 | -6.98% | 2.7만 |
|---|
| 2026.07.10 | ₩6,151 | ₩6,325 | ₩6,043 | ₩6,325 | +2.83% | 5.4만 |
|---|
| 2026.07.09 | ₩6,003 | ₩6,097 | ₩5,896 | ₩6,003 | 0.00% | 9.3천 |
|---|
| 2026.07.08 | ₩5,896 | ₩6,030 | ₩5,883 | ₩5,976 | +1.36% | 1.6만 |
|---|
| 2026.07.07 | ₩6,124 | ₩6,124 | ₩5,883 | ₩6,003 | -1.97% | 2.4만 |
|---|
| 2026.07.06 | ₩6,204 | ₩6,432 | ₩5,802 | ₩6,124 | -1.30% | 4.7만 |
|---|
| 2026.07.02 | ₩6,030 | ₩6,392 | ₩5,883 | ₩6,017 | -0.22% | 1.9만 |
|---|
| 2026.07.01 | ₩5,990 | ₩6,177 | ₩5,923 | ₩5,923 | -1.12% | 2.2만 |
|---|
| 2026.06.30 | ₩6,017 | ₩6,271 | ₩5,923 | ₩6,164 | +2.45% | 3.6만 |
|---|
| 2026.06.29 | ₩5,896 | ₩5,963 | ₩5,682 | ₩5,923 | +0.45% | 4.9만 |
|---|
| 2026.06.26 | ₩6,043 | ₩6,164 | ₩5,896 | ₩6,017 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩6,164 | ₩6,191 | ₩5,802 | ₩5,963 | -3.26% | 2.2만 |
|---|
| 2026.06.24 | ₩6,271 | ₩6,432 | ₩5,909 | ₩6,030 | -3.85% | 3만 |
|---|
| 2026.06.23 | ₩6,432 | ₩6,687 | ₩6,298 | ₩6,365 | -1.04% | 3.3만 |
|---|
| 2026.06.22 | ₩7,102 | ₩7,169 | ₩6,499 | ₩6,512 | -8.30% | 4.4만 |
|---|
| 2026.06.18 | ₩7,946 | ₩7,946 | ₩7,102 | ₩7,102 | -10.62% | 4.1만 |
|---|
| 2026.06.17 | ₩7,772 | ₩8,174 | ₩7,022 | ₩7,424 | -4.48% | 18.5만 |
|---|
| 2026.06.16 | ₩9,434 | ₩9,434 | ₩9,434 | ₩9,434 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,233 | ₩9,648 | ₩8,978 | ₩9,434 | +2.18% | 2.6만 |
|---|
| 2026.06.12 | ₩9,233 | ₩9,340 | ₩8,563 | ₩9,246 | +0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩8,214 | ₩9,246 | ₩7,906 | ₩9,112 | +10.93% | 13.4만 |
|---|
| 2026.06.10 | ₩7,504 | ₩7,638 | ₩7,236 | ₩7,504 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩8,094 | ₩8,442 | ₩7,424 | ₩7,826 | -3.31% | 3.4만 |
|---|
| 2026.06.08 | ₩8,147 | ₩8,335 | ₩8,040 | ₩8,174 | +0.33% | 3.1만 |
|---|
| 2026.06.05 | ₩8,938 | ₩8,938 | ₩7,933 | ₩8,094 | -9.45% | 3만 |
|---|
| 2026.06.04 | ₩9,273 | ₩9,286 | ₩8,724 | ₩8,992 | -3.03% | 1.8만 |
|---|
| 2026.06.03 | ₩9,648 | ₩9,782 | ₩8,978 | ₩9,112 | -5.56% | 2.1만 |
|---|
| 2026.06.02 | ₩9,152 | ₩9,648 | ₩9,152 | ₩9,313 | +1.76% | 2만 |
|---|
| 2026.06.01 | ₩9,286 | ₩9,675 | ₩8,978 | ₩9,380 | +1.01% | 4.1만 |
|---|
| 2026.05.29 | ₩9,648 | ₩9,916 | ₩9,514 | ₩9,581 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩9,286 | ₩9,782 | ₩9,246 | ₩9,595 | +3.32% | 2.3만 |
|---|
| 2026.05.27 | ₩9,380 | ₩9,769 | ₩9,340 | ₩9,528 | +1.57% | 2.2만 |
|---|
| 2026.05.26 | ₩9,313 | ₩9,688 | ₩9,260 | ₩9,340 | +0.29% | 2.5만 |
|---|
| 2026.05.22 | ₩8,710 | ₩9,849 | ₩8,643 | ₩9,260 | +6.31% | 8.4만 |
|---|
| 2026.05.21 | ₩8,188 | ₩8,683 | ₩8,174 | ₩8,523 | +4.09% | 1.3만 |
|---|
| 2026.05.20 | ₩8,121 | ₩8,563 | ₩8,054 | ₩8,308 | +2.31% | 1.6만 |
|---|
| 2026.05.19 | ₩8,040 | ₩8,161 | ₩7,893 | ₩8,040 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩8,402 | ₩8,469 | ₩8,040 | ₩8,067 | -3.99% | 3.4만 |
|---|
| 2026.05.15 | ₩8,576 | ₩8,710 | ₩8,241 | ₩8,442 | -1.56% | 3.3만 |
|---|
| 2026.05.14 | ₩8,590 | ₩8,750 | ₩8,389 | ₩8,576 | -0.16% | 6만 |
|---|
| 2026.05.13 | ₩9,434 | ₩9,434 | ₩8,523 | ₩8,710 | -7.67% | 5.5만 |
|---|
| 2026.05.12 | ₩9,595 | ₩9,595 | ₩8,817 | ₩8,858 | -7.68% | 4.1만 |
|---|
| 2026.05.11 | ₩9,514 | ₩9,782 | ₩9,327 | ₩9,514 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩9,903 | ₩9,983 | ₩9,139 | ₩9,447 | -4.60% | 4.2만 |
|---|
| 2026.05.07 | ₩9,742 | ₩9,755 | ₩9,233 | ₩9,380 | -3.71% | 2.7만 |
|---|
| 2026.05.06 | ₩9,434 | ₩10,050 | ₩9,434 | ₩9,782 | +3.69% | 2만 |
|---|
| 2026.05.05 | ₩9,514 | ₩9,568 | ₩9,018 | ₩9,407 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩10,064 | ₩10,090 | ₩9,554 | ₩9,648 | -4.13% | 2.1만 |
|---|
| 2026.05.01 | ₩10,050 | ₩10,184 | ₩9,648 | ₩10,090 | +0.40% | 2.6만 |
|---|
| 2026.04.30 | ₩9,501 | ₩9,742 | ₩9,246 | ₩9,648 | +1.55% | 2.1만 |
|---|
| 2026.04.29 | ₩9,568 | ₩9,608 | ₩9,206 | ₩9,407 | -1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩9,782 | ₩10,050 | ₩9,327 | ₩9,648 | -1.37% | 2.2만 |
|---|
| 2026.04.27 | ₩9,554 | ₩9,849 | ₩9,353 | ₩9,796 | +2.52% | 1.5만 |
|---|
| 2026.04.24 | ₩9,916 | ₩9,997 | ₩9,380 | ₩9,702 | -2.16% | 2.2만 |
|---|
| 2026.04.23 | ₩10,720 | ₩10,720 | ₩9,796 | ₩9,930 | -7.38% | 2.9만 |
|---|
| 2026.04.22 | ₩10,653 | ₩10,881 | ₩10,452 | ₩10,586 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩11,082 | ₩11,082 | ₩10,653 | ₩10,787 | -2.66% | 2.2만 |
|---|
| 2026.04.20 | ₩11,256 | ₩11,256 | ₩10,653 | ₩10,975 | -2.50% | 2만 |
|---|
| 2026.04.17 | ₩10,854 | ₩11,658 | ₩10,452 | ₩10,827 | -0.25% | 4.2만 |
|---|
| 2026.04.16 | ₩11,002 | ₩11,122 | ₩10,332 | ₩10,720 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩10,184 | ₩10,921 | ₩10,050 | ₩10,760 | +5.66% | 3만 |
|---|
| 2026.04.14 | ₩9,943 | ₩10,104 | ₩9,782 | ₩9,849 | -0.94% | 1.7만 |
|---|
| 2026.04.13 | ₩9,702 | ₩10,251 | ₩9,380 | ₩9,782 | +0.83% | 2.4만 |
|---|
| 2026.04.10 | ₩9,782 | ₩10,305 | ₩9,715 | ₩10,050 | +2.74% | 3.4만 |
|---|
| 2026.04.09 | ₩9,313 | ₩9,742 | ₩9,072 | ₩9,648 | +3.60% | 1.6만 |
|---|
| 2026.04.08 | ₩9,648 | ₩9,782 | ₩9,246 | ₩9,648 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩9,112 | ₩9,474 | ₩8,576 | ₩8,978 | -1.47% | 1.9만 |
|---|
| 2026.04.06 | ₩9,005 | ₩9,474 | ₩8,844 | ₩9,179 | +1.93% | 2.7만 |
|---|
| 2026.04.02 | ₩9,059 | ₩9,112 | ₩8,214 | ₩8,710 | -3.85% | 4.9만 |
|---|
| 2026.04.01 | ₩9,246 | ₩9,916 | ₩8,844 | ₩9,514 | +2.90% | 3.7만 |
|---|
| 2026.03.31 | ₩8,951 | ₩9,313 | ₩8,710 | ₩9,246 | +3.29% | 6.1만 |
|---|
| 2026.03.30 | ₩9,112 | ₩9,246 | ₩8,590 | ₩8,777 | -3.68% | 5.7만 |
|---|
| 2026.03.27 | ₩9,782 | ₩9,782 | ₩8,978 | ₩9,112 | -6.85% | 3.2만 |
|---|
| 2026.03.26 | ₩10,318 | ₩10,318 | ₩9,528 | ₩9,782 | -5.19% | 1.4만 |
|---|
| 2026.03.25 | ₩10,224 | ₩10,854 | ₩10,157 | ₩10,640 | +4.06% | 4만 |
|---|
| 2026.03.24 | ₩9,434 | ₩9,836 | ₩9,179 | ₩9,595 | +1.70% | 4.6만 |
|---|
| 2026.03.23 | ₩9,045 | ₩9,528 | ₩9,045 | ₩9,447 | +4.44% | 5.9만 |
|---|
| 2026.03.20 | ₩8,777 | ₩9,233 | ₩8,737 | ₩9,018 | +2.75% | 5.5만 |
|---|
| 2026.03.19 | ₩9,126 | ₩9,166 | ₩8,469 | ₩8,777 | -3.82% | 5.2만 |
|---|
| 2026.03.18 | ₩10,412 | ₩10,519 | ₩9,206 | ₩9,246 | -11.20% | 5.5만 |
|---|
| 2026.03.17 | ₩10,318 | ₩10,653 | ₩10,318 | ₩10,332 | +0.13% | 2.6만 |
|---|
| 2026.03.16 | ₩10,332 | ₩11,055 | ₩10,332 | ₩10,358 | +0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩11,229 | ₩11,377 | ₩10,332 | ₩10,452 | -6.92% | 5만 |
|---|
| 2026.03.12 | ₩11,658 | ₩11,658 | ₩11,122 | ₩11,122 | -4.60% | 2.6만 |
|---|
| 2026.03.11 | ₩11,605 | ₩12,060 | ₩11,430 | ₩11,725 | +1.04% | 4.7만 |
|---|
| 2026.03.10 | ₩11,109 | ₩11,993 | ₩11,082 | ₩11,524 | +3.74% | 5.2만 |
|---|
| 2026.03.09 | ₩10,720 | ₩11,296 | ₩10,064 | ₩11,122 | +3.75% | 4만 |
|---|
| 2026.03.06 | ₩11,913 | ₩11,926 | ₩10,921 | ₩11,069 | -7.09% | 4.1만 |
|---|
| 2026.03.05 | ₩12,127 | ₩12,368 | ₩11,176 | ₩11,591 | -4.42% | 5.7만 |
|---|
| 2026.03.04 | ₩11,926 | ₩12,422 | ₩11,618 | ₩12,248 | +2.70% | 2.5만 |
|---|
| 2026.03.03 | ₩12,730 | ₩12,784 | ₩11,122 | ₩11,538 | -9.37% | 8.3만 |
|---|
| 2026.03.02 | ₩12,556 | ₩13,360 | ₩12,194 | ₩12,757 | +1.60% | 6.4만 |
|---|
| 2026.02.27 | ₩12,730 | ₩13,065 | ₩12,462 | ₩12,730 | 0.00% | 5.2만 |
|---|
| 2026.02.26 | ₩12,730 | ₩13,601 | ₩12,462 | ₩13,065 | +2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩12,543 | ₩12,864 | ₩12,208 | ₩12,730 | +1.50% | 3.9만 |
|---|
| 2026.02.24 | ₩11,417 | ₩12,543 | ₩11,417 | ₩12,208 | +6.92% | 2.7만 |
|---|
| 2026.02.23 | ₩11,631 | ₩11,792 | ₩11,095 | ₩11,524 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩11,631 | ₩12,194 | ₩11,631 | ₩11,859 | +1.96% | 5.3만 |
|---|
| 2026.02.19 | ₩11,913 | ₩12,060 | ₩11,390 | ₩11,792 | -1.01% | 3.2만 |
|---|
| 2026.02.18 | ₩12,060 | ₩12,060 | ₩11,658 | ₩11,859 | -1.67% | 6.2만 |
|---|
| 2026.02.17 | ₩12,194 | ₩12,703 | ₩11,270 | ₩11,658 | -4.40% | 6.5만 |
|---|
| 2026.02.13 | ₩12,181 | ₩12,275 | ₩11,551 | ₩12,060 | -0.99% | 6.1만 |
|---|
| 2026.02.12 | ₩12,194 | ₩12,395 | ₩11,752 | ₩11,752 | -3.63% | 6.7만 |
|---|
| 2026.02.11 | ₩12,878 | ₩12,998 | ₩12,342 | ₩12,462 | -3.23% | 2.9만 |
|---|
| 2026.02.10 | ₩12,596 | ₩12,891 | ₩12,409 | ₩12,663 | +0.53% | 3.5만 |
|---|
| 2026.02.09 | ₩12,181 | ₩12,395 | ₩11,792 | ₩12,194 | +0.11% | 6.5만 |
|---|
| 2026.02.06 | ₩11,792 | ₩12,596 | ₩11,792 | ₩12,194 | +3.41% | 9.9만 |
|---|
| 2026.02.05 | ₩12,315 | ₩12,342 | ₩11,162 | ₩11,658 | -5.33% | 17.6만 |
|---|
| 2026.02.04 | ₩12,864 | ₩12,998 | ₩12,275 | ₩12,462 | -3.13% | 17.2만 |
|---|
| 2026.02.03 | ₩12,985 | ₩13,306 | ₩12,663 | ₩12,998 | +0.10% | 12.2만 |
|---|
| 2026.02.02 | ₩13,266 | ₩13,400 | ₩12,610 | ₩12,610 | -4.95% | 9.9만 |
|---|
| 2026.01.30 | ₩13,802 | ₩14,338 | ₩13,186 | ₩13,199 | -4.37% | 11.1만 |
|---|
| 2026.01.29 | ₩15,142 | ₩15,142 | ₩13,668 | ₩13,936 | -7.96% | 12.4만 |
|---|
| 2026.01.28 | ₩15,276 | ₩15,678 | ₩15,008 | ₩15,008 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩15,142 | ₩15,410 | ₩14,606 | ₩15,142 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩15,678 | ₩15,946 | ₩15,008 | ₩15,008 | -4.27% | 14.7만 |
|---|
| 2026.01.23 | ₩15,142 | ₩15,276 | ₩14,606 | ₩14,874 | -1.77% | 11.3만 |
|---|
| 2026.01.22 | ₩14,338 | ₩15,343 | ₩14,338 | ₩15,008 | +4.67% | 15.3만 |
|---|
| 2026.01.21 | ₩14,472 | ₩14,740 | ₩13,601 | ₩14,204 | -1.85% | 15.2만 |
|---|
| 2026.01.20 | ₩15,410 | ₩15,678 | ₩14,204 | ₩14,472 | -6.09% | 14.4만 |
|---|
| 2026.01.16 | ₩14,740 | ₩16,214 | ₩14,740 | ₩15,276 | +3.64% | 31.4만 |
|---|
| 2026.01.15 | ₩18,760 | ₩18,894 | ₩18,090 | ₩18,224 | -2.86% | 8.7만 |
|---|
| 2026.01.14 | ₩18,492 | ₩19,028 | ₩18,425 | ₩18,626 | +0.72% | 15.9만 |
|---|
| 2026.01.13 | ₩19,162 | ₩19,417 | ₩18,559 | ₩18,894 | -1.40% | 10.7만 |
|---|
| 2026.01.12 | ₩19,430 | ₩19,564 | ₩18,760 | ₩19,162 | -1.38% | 12.1만 |
|---|
| 2026.01.09 | ₩21,038 | ₩21,038 | ₩19,564 | ₩19,966 | -5.10% | 13.7만 |
|---|
| 2026.01.08 | ₩18,894 | ₩21,641 | ₩18,492 | ₩21,038 | +11.35% | 50.2만 |
|---|
| 2026.01.07 | ₩19,966 | ₩20,234 | ₩18,492 | ₩18,626 | -6.71% | 15.4만 |
|---|
| 2026.01.06 | ₩19,765 | ₩19,832 | ₩18,224 | ₩19,832 | +0.34% | 36.6만 |
|---|
| 2026.01.05 | ₩15,142 | ₩17,956 | ₩15,142 | ₩17,152 | +13.27% | 25.1만 |
|---|
| 2026.01.02 | ₩13,668 | ₩15,410 | ₩13,668 | ₩14,606 | +6.86% | 11만 |
|---|
| 2025.12.31 | ₩14,070 | ₩14,070 | ₩13,199 | ₩13,534 | -3.81% | 11.3만 |
|---|
| 2025.12.30 | ₩14,204 | ₩14,472 | ₩13,534 | ₩13,802 | -2.83% | 13.4만 |
|---|
| 2025.12.29 | ₩14,606 | ₩15,142 | ₩14,338 | ₩14,606 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩14,606 | ₩14,874 | ₩14,204 | ₩14,606 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩14,338 | ₩15,008 | ₩14,204 | ₩14,606 | +1.87% | 9.6만 |
|---|
| 2025.12.23 | ₩13,936 | ₩14,472 | ₩13,668 | ₩14,338 | +2.88% | 10.8만 |
|---|
| 2025.12.22 | ₩13,668 | ₩14,325 | ₩13,668 | ₩13,936 | +1.96% | 14.1만 |
|---|
| 2025.12.19 | ₩13,668 | ₩14,070 | ₩13,400 | ₩13,668 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩13,802 | ₩13,869 | ₩13,347 | ₩13,347 | -3.30% | 8.9만 |
|---|
| 2025.12.17 | ₩13,936 | ₩14,070 | ₩13,400 | ₩13,534 | -2.88% | 9.8만 |
|---|
| 2025.12.16 | ₩13,400 | ₩13,936 | ₩13,266 | ₩13,534 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩14,070 | ₩14,070 | ₩13,266 | ₩13,534 | -3.81% | 13.8만 |
|---|
| 2025.12.12 | ₩14,472 | ₩14,740 | ₩13,668 | ₩13,668 | -5.56% | 11.9만 |
|---|
| 2025.12.11 | ₩14,472 | ₩14,874 | ₩14,204 | ₩14,606 | +0.93% | 8.8만 |
|---|
| 2025.12.10 | ₩15,008 | ₩15,008 | ₩14,338 | ₩14,472 | -3.57% | 12.8만 |
|---|
| 2025.12.09 | ₩14,606 | ₩15,276 | ₩14,472 | ₩15,008 | +2.75% | 9.7만 |
|---|
| 2025.12.08 | ₩15,142 | ₩15,491 | ₩14,338 | ₩14,740 | -2.65% | 11.4만 |
|---|
| 2025.12.05 | ₩15,410 | ₩16,080 | ₩14,874 | ₩15,142 | -1.74% | 11.6만 |
|---|
| 2025.12.04 | ₩14,874 | ₩15,477 | ₩14,472 | ₩15,276 | +2.70% | 17.2만 |
|---|
| 2025.12.03 | ₩14,606 | ₩15,142 | ₩14,204 | ₩15,008 | +2.75% | 10.1만 |
|---|
| 2025.12.02 | ₩14,204 | ₩14,740 | ₩14,204 | ₩14,338 | +0.94% | 6만 |
|---|
| 2025.12.01 | ₩15,276 | ₩15,491 | ₩14,070 | ₩14,070 | -7.89% | 13.9만 |
|---|
| 2025.11.28 | ₩15,410 | ₩16,080 | ₩15,142 | ₩15,678 | +1.74% | 8.6만 |
|---|
| 2025.11.26 | ₩14,472 | ₩15,410 | ₩14,352 | ₩15,008 | +3.70% | 7.2만 |
|---|
| 2025.11.25 | ₩14,070 | ₩14,807 | ₩13,802 | ₩14,338 | +1.90% | 12.7만 |
|---|
| 2025.11.24 | ₩14,204 | ₩14,472 | ₩13,695 | ₩14,204 | 0.00% | 9.2만 |
|---|
| 2025.11.21 | ₩13,534 | ₩13,869 | ₩12,864 | ₩13,534 | 0.00% | 15.3만 |
|---|
| 2025.11.20 | ₩15,812 | ₩15,812 | ₩13,802 | ₩13,802 | -12.71% | 19.2만 |
|---|
| 2025.11.19 | ₩15,544 | ₩15,946 | ₩15,142 | ₩15,410 | -0.86% | 11.1만 |
|---|
| 2025.11.18 | ₩15,276 | ₩16,080 | ₩15,008 | ₩15,276 | 0.00% | 13.7만 |
|---|
| 2025.11.17 | ₩15,678 | ₩16,616 | ₩15,410 | ₩15,678 | 0.00% | 23.4만 |
|---|
| 2025.11.14 | ₩14,740 | ₩15,812 | ₩14,472 | ₩15,008 | +1.82% | 15.8만 |
|---|
| 2025.11.13 | ₩16,080 | ₩16,214 | ₩14,740 | ₩14,740 | -8.33% | 23.4만 |
|---|
| 2025.11.12 | ₩16,616 | ₩17,018 | ₩15,678 | ₩15,812 | -4.84% | 12만 |
|---|
| 2025.11.11 | ₩16,750 | ₩16,817 | ₩16,080 | ₩16,616 | -0.80% | 9만 |
|---|
| 2025.11.10 | ₩17,152 | ₩17,581 | ₩16,616 | ₩16,750 | -2.34% | 16.4만 |
|---|
| 2025.11.07 | ₩15,812 | ₩16,710 | ₩15,410 | ₩15,812 | 0.00% | 26.3만 |
|---|
| 2025.11.06 | ₩16,616 | ₩16,616 | ₩16,080 | ₩16,080 | -3.23% | 23.3만 |
|---|
| 2025.11.05 | ₩16,750 | ₩17,152 | ₩16,214 | ₩16,214 | -3.20% | 12.6만 |
|---|
| 2025.11.04 | ₩16,616 | ₩18,224 | ₩16,147 | ₩16,348 | -1.61% | 40.2만 |
|---|
| 2025.11.03 | ₩20,502 | ₩21,574 | ₩18,894 | ₩19,028 | -7.19% | 40.5만 |
|---|
| 2025.10.31 | ₩21,306 | ₩21,708 | ₩20,234 | ₩20,234 | -5.03% | 29.2만 |
|---|
| 2025.10.30 | ₩21,708 | ₩21,976 | ₩20,636 | ₩21,038 | -3.09% | 27.3만 |
|---|
| 2025.10.29 | ₩23,450 | ₩23,986 | ₩21,172 | ₩21,842 | -6.86% | 65.5만 |
|---|
| 2025.10.28 | ₩22,780 | ₩27,738 | ₩22,177 | ₩24,254 | +6.47% | 98.8만 |
|---|
| 2025.10.27 | ₩26,666 | ₩26,666 | ₩22,244 | ₩23,316 | -12.56% | 36.6만 |
|---|
| 2025.10.24 | ₩26,130 | ₩27,202 | ₩24,656 | ₩25,594 | -2.05% | 31.8만 |
|---|
| 2025.10.23 | ₩25,460 | ₩27,336 | ₩25,192 | ₩25,594 | +0.53% | 18.6만 |
|---|
| 2025.10.22 | ₩26,532 | ₩26,800 | ₩24,120 | ₩25,728 | -3.03% | 37.8만 |
|---|
| 2025.10.21 | ₩28,810 | ₩28,810 | ₩26,800 | ₩26,800 | -6.98% | 50만 |
|---|
| 2025.10.20 | ₩29,480 | ₩31,959 | ₩28,395 | ₩30,150 | +2.27% | 87.5만 |
|---|
| 2025.10.17 | ₩26,532 | ₩28,676 | ₩25,728 | ₩26,532 | 0.00% | 71.3만 |
|---|
| 2025.10.16 | ₩31,825 | ₩31,892 | ₩25,862 | ₩26,264 | -17.47% | 128.2만 |
|---|
| 2025.10.15 | ₩37,387 | ₩37,387 | ₩31,088 | ₩33,366 | -10.75% | 116.5만 |
|---|
| 2025.10.14 | ₩41,139 | ₩42,747 | ₩35,377 | ₩37,320 | -9.28% | 186.2만 |
|---|
| 2025.10.13 | ₩43,819 | ₩49,045 | ₩34,975 | ₩37,789 | -13.76% | 212.9만 |
|---|
| 2025.10.10 | ₩33,635 | ₩51,725 | ₩32,562 | ₩39,397 | +17.13% | 290.4만 |
|---|