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 | ₩3,272 | ₩3,350 | +0.52% | 5.5천 |
| 2026.10.08 | ₩3,313 | ₩3,366 | ₩3,246 | ₩3,246 | -2.02% | 7.7천 |
| 2026.10.07 | ₩3,487 | ₩3,507 | ₩3,246 | ₩3,339 | -4.23% | 3.4만 |
| 2026.10.06 | ₩3,366 | ₩3,486 | ₩3,353 | ₩3,427 | +1.79% | 1.4만 |
| 2026.10.05 | ₩3,594 | ₩3,594 | ₩3,353 | ₩3,447 | -4.10% | 9.6천 |
| 2026.10.02 | ₩3,433 | ₩3,621 | ₩3,366 | ₩3,527 | +2.73% | 3.1만 |
| 2026.10.01 | ₩3,500 | ₩3,500 | ₩3,179 | ₩3,339 | -4.60% | 9.6만 |
| 2026.09.30 | ₩3,628 | ₩3,755 | ₩3,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,514 |
| -3.14% |
| 1.3만 |
| 2026.09.29 | ₩3,581 | ₩3,688 | ₩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 | ₩3,795 | ₩3,795 | ₩3,588 | ₩3,594 | -5.30% | 7.3천 |
|---|
| 2026.09.24 | ₩3,809 | ₩3,809 | ₩3,380 | ₩3,541 | -7.04% | 9.4만 |
|---|
| 2026.09.23 | ₩3,836 | ₩3,877 | ₩3,742 | ₩3,757 | -2.06% | 3.1만 |
|---|
| 2026.09.22 | ₩3,782 | ₩3,997 | ₩3,766 | ₩3,822 | +1.06% | 3.6만 |
|---|
| 2026.09.21 | ₩3,983 | ₩3,986 | ₩3,785 | ₩3,809 | -4.38% | 1.3만 |
|---|
| 2026.09.18 | ₩3,983 | ₩4,064 | ₩3,822 | ₩3,869 | -2.86% | 1.2만 |
|---|
| 2026.09.17 | ₩3,983 | ₩4,198 | ₩3,983 | ₩4,064 | +2.02% | 2.2만 |
|---|
| 2026.09.16 | ₩4,104 | ₩4,104 | ₩3,916 | ₩3,983 | -2.94% | 1.4만 |
|---|
| 2026.09.15 | ₩4,359 | ₩4,359 | ₩3,987 | ₩4,090 | -6.15% | 1.6만 |
|---|
| 2026.09.14 | ₩4,278 | ₩4,506 | ₩4,211 | ₩4,332 | +1.25% | 6.6만 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,050 | ₩3,903 | ₩3,997 | -0.67% | 1.5만 |
|---|
| 2026.09.10 | ₩3,702 | ₩4,010 | ₩3,702 | ₩3,903 | +5.43% | 6.2만 |
|---|
| 2026.09.09 | ₩3,634 | ₩3,755 | ₩3,554 | ₩3,675 | +1.11% | 2.6만 |
|---|
| 2026.09.08 | ₩3,956 | ₩3,956 | ₩3,567 | ₩3,702 | -6.44% | 4.2만 |
|---|
| 2026.09.04 | ₩3,889 | ₩4,050 | ₩3,889 | ₩4,037 | +3.79% | 2.9만 |
|---|
| 2026.09.03 | ₩3,862 | ₩3,935 | ₩3,822 | ₩3,836 | -0.69% | 2.5만 |
|---|
| 2026.09.02 | ₩4,077 | ₩4,104 | ₩3,836 | ₩3,856 | -5.43% | 4.9만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,171 | ₩4,023 | ₩4,064 | +1.00% | 3.8만 |
|---|
| 2026.08.31 | ₩4,238 | ₩4,399 | ₩4,023 | ₩4,131 | -2.53% | 6.7만 |
|---|
| 2026.08.28 | ₩4,801 | ₩4,801 | ₩4,211 | ₩4,707 | -1.96% | 7.6만 |
|---|
| 2026.08.27 | ₩5,552 | ₩6,169 | ₩4,694 | ₩4,842 | -12.80% | 10.6만 |
|---|
| 2026.08.26 | ₩6,022 | ₩6,022 | ₩5,378 | ₩5,485 | -8.91% | 1.8만 |
|---|
| 2026.08.25 | ₩5,660 | ₩5,901 | ₩5,539 | ₩5,834 | +3.08% | 3.2만 |
|---|
| 2026.08.24 | ₩5,432 | ₩6,303 | ₩5,190 | ₩5,660 | +4.20% | 6.3만 |
|---|
| 2026.08.21 | ₩5,271 | ₩5,552 | ₩5,230 | ₩5,432 | +3.05% | 1.1만 |
|---|
| 2026.08.20 | ₩5,472 | ₩5,499 | ₩5,284 | ₩5,284 | -3.43% | 1.2만 |
|---|
| 2026.08.19 | ₩5,539 | ₩5,539 | ₩5,378 | ₩5,418 | -2.18% | 7.8천 |
|---|
| 2026.08.18 | ₩5,901 | ₩5,901 | ₩5,552 | ₩5,619 | -4.77% | 1.8만 |
|---|
| 2026.08.17 | ₩5,713 | ₩6,062 | ₩5,713 | ₩5,928 | +3.76% | 2.1만 |
|---|
| 2026.08.14 | ₩5,633 | ₩5,981 | ₩5,606 | ₩5,901 | +4.76% | 6.1천 |
|---|
| 2026.08.13 | ₩5,713 | ₩6,022 | ₩5,646 | ₩5,713 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩5,968 | ₩6,022 | ₩5,700 | ₩5,767 | -3.37% | 3만 |
|---|
| 2026.08.11 | ₩6,169 | ₩6,250 | ₩5,847 | ₩6,022 | -2.39% | 2.3만 |
|---|
| 2026.08.10 | ₩5,606 | ₩6,075 | ₩5,566 | ₩6,008 | +7.18% | 6.1만 |
|---|
| 2026.08.07 | ₩5,499 | ₩5,633 | ₩5,230 | ₩5,458 | -0.73% | 3.4만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,458 | ₩5,163 | ₩5,405 | +3.33% | 1.2만 |
|---|
| 2026.08.05 | ₩5,365 | ₩5,499 | ₩5,324 | ₩5,365 | 0.00% | 7.9천 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,432 | ₩5,230 | ₩5,338 | +2.05% | 1.6만 |
|---|
| 2026.08.03 | ₩5,432 | ₩5,593 | ₩5,096 | ₩5,177 | -4.69% | 5.6천 |
|---|
| 2026.07.31 | ₩5,432 | ₩5,432 | ₩5,230 | ₩5,324 | -1.98% | 4.1천 |
|---|
| 2026.07.30 | ₩4,976 | ₩5,499 | ₩4,976 | ₩5,365 | +7.82% | 1.5만 |
|---|
| 2026.07.29 | ₩5,177 | ₩5,418 | ₩4,949 | ₩4,949 | -4.40% | 1.8만 |
|---|
| 2026.07.28 | ₩5,405 | ₩5,418 | ₩5,137 | ₩5,177 | -4.22% | 8천 |
|---|
| 2026.07.27 | ₩5,445 | ₩5,619 | ₩5,284 | ₩5,405 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩5,593 | ₩5,753 | ₩5,445 | ₩5,525 | -1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩5,686 | ₩5,713 | ₩5,512 | ₩5,593 | -1.65% | 8.2천 |
|---|
| 2026.07.22 | ₩5,593 | ₩5,834 | ₩5,593 | ₩5,713 | +2.16% | 9.1천 |
|---|
| 2026.07.21 | ₩5,727 | ₩5,740 | ₩5,499 | ₩5,593 | -2.34% | 8.2천 |
|---|
| 2026.07.20 | ₩5,633 | ₩5,660 | ₩5,391 | ₩5,418 | -3.81% | 1.6만 |
|---|
| 2026.07.17 | ₩5,552 | ₩5,673 | ₩5,365 | ₩5,539 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩5,901 | ₩6,035 | ₩5,593 | ₩5,619 | -4.77% | 3.1만 |
|---|
| 2026.07.15 | ₩6,344 | ₩6,344 | ₩5,901 | ₩5,901 | -6.98% | 7.8천 |
|---|
| 2026.07.14 | ₩6,169 | ₩6,303 | ₩6,049 | ₩6,089 | -1.30% | 1.2만 |
|---|
| 2026.07.13 | ₩6,531 | ₩6,531 | ₩6,035 | ₩6,075 | -6.98% | 2.7만 |
|---|
| 2026.07.10 | ₩6,156 | ₩6,330 | ₩6,049 | ₩6,330 | +2.83% | 5.4만 |
|---|
| 2026.07.09 | ₩6,008 | ₩6,102 | ₩5,901 | ₩6,008 | 0.00% | 9.3천 |
|---|
| 2026.07.08 | ₩5,901 | ₩6,035 | ₩5,888 | ₩5,981 | +1.36% | 1.6만 |
|---|
| 2026.07.07 | ₩6,129 | ₩6,129 | ₩5,888 | ₩6,008 | -1.97% | 2.4만 |
|---|
| 2026.07.06 | ₩6,209 | ₩6,437 | ₩5,807 | ₩6,129 | -1.30% | 4.7만 |
|---|
| 2026.07.02 | ₩6,035 | ₩6,397 | ₩5,888 | ₩6,022 | -0.22% | 1.9만 |
|---|
| 2026.07.01 | ₩5,995 | ₩6,183 | ₩5,928 | ₩5,928 | -1.12% | 2.2만 |
|---|
| 2026.06.30 | ₩6,022 | ₩6,277 | ₩5,928 | ₩6,169 | +2.45% | 3.6만 |
|---|
| 2026.06.29 | ₩5,901 | ₩5,968 | ₩5,686 | ₩5,928 | +0.45% | 4.9만 |
|---|
| 2026.06.26 | ₩6,049 | ₩6,169 | ₩5,901 | ₩6,022 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩6,169 | ₩6,196 | ₩5,807 | ₩5,968 | -3.26% | 2.2만 |
|---|
| 2026.06.24 | ₩6,277 | ₩6,437 | ₩5,914 | ₩6,035 | -3.85% | 3만 |
|---|
| 2026.06.23 | ₩6,437 | ₩6,692 | ₩6,303 | ₩6,370 | -1.04% | 3.3만 |
|---|
| 2026.06.22 | ₩7,108 | ₩7,175 | ₩6,505 | ₩6,518 | -8.30% | 4.4만 |
|---|
| 2026.06.18 | ₩7,953 | ₩7,953 | ₩7,108 | ₩7,108 | -10.62% | 4.1만 |
|---|
| 2026.06.17 | ₩7,779 | ₩8,181 | ₩7,028 | ₩7,430 | -4.48% | 18.5만 |
|---|
| 2026.06.16 | ₩9,442 | ₩9,442 | ₩9,442 | ₩9,442 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,240 | ₩9,656 | ₩8,986 | ₩9,442 | +2.18% | 2.6만 |
|---|
| 2026.06.12 | ₩9,240 | ₩9,348 | ₩8,570 | ₩9,254 | +0.15% | 8.2만 |
|---|
| 2026.06.11 | ₩8,221 | ₩9,254 | ₩7,913 | ₩9,120 | +10.93% | 13.4만 |
|---|
| 2026.06.10 | ₩7,510 | ₩7,644 | ₩7,242 | ₩7,510 | 0.00% | 3만 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,449 | ₩7,430 | ₩7,832 | -3.31% | 3.4만 |
|---|
| 2026.06.08 | ₩8,154 | ₩8,342 | ₩8,047 | ₩8,181 | +0.33% | 3.1만 |
|---|
| 2026.06.05 | ₩8,945 | ₩8,945 | ₩7,940 | ₩8,100 | -9.45% | 3만 |
|---|
| 2026.06.04 | ₩9,281 | ₩9,294 | ₩8,731 | ₩8,999 | -3.03% | 1.8만 |
|---|
| 2026.06.03 | ₩9,656 | ₩9,790 | ₩8,986 | ₩9,120 | -5.56% | 2.1만 |
|---|
| 2026.06.02 | ₩9,160 | ₩9,656 | ₩9,160 | ₩9,321 | +1.76% | 2만 |
|---|
| 2026.06.01 | ₩9,294 | ₩9,683 | ₩8,986 | ₩9,388 | +1.01% | 4.1만 |
|---|
| 2026.05.29 | ₩9,656 | ₩9,924 | ₩9,522 | ₩9,589 | -0.69% | 2.7만 |
|---|
| 2026.05.28 | ₩9,294 | ₩9,790 | ₩9,254 | ₩9,603 | +3.32% | 2.3만 |
|---|
| 2026.05.27 | ₩9,388 | ₩9,777 | ₩9,348 | ₩9,536 | +1.57% | 2.2만 |
|---|
| 2026.05.26 | ₩9,321 | ₩9,696 | ₩9,267 | ₩9,348 | +0.29% | 2.5만 |
|---|
| 2026.05.22 | ₩8,717 | ₩9,857 | ₩8,650 | ₩9,267 | +6.31% | 8.4만 |
|---|
| 2026.05.21 | ₩8,194 | ₩8,691 | ₩8,181 | ₩8,530 | +4.09% | 1.3만 |
|---|
| 2026.05.20 | ₩8,127 | ₩8,570 | ₩8,060 | ₩8,315 | +2.31% | 1.6만 |
|---|
| 2026.05.19 | ₩8,047 | ₩8,168 | ₩7,899 | ₩8,047 | 0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩8,409 | ₩8,476 | ₩8,047 | ₩8,074 | -3.99% | 3.4만 |
|---|
| 2026.05.15 | ₩8,583 | ₩8,717 | ₩8,248 | ₩8,449 | -1.56% | 3.3만 |
|---|
| 2026.05.14 | ₩8,597 | ₩8,758 | ₩8,396 | ₩8,583 | -0.16% | 6만 |
|---|
| 2026.05.13 | ₩9,442 | ₩9,442 | ₩8,530 | ₩8,717 | -7.67% | 5.5만 |
|---|
| 2026.05.12 | ₩9,603 | ₩9,603 | ₩8,825 | ₩8,865 | -7.68% | 4.1만 |
|---|
| 2026.05.11 | ₩9,522 | ₩9,790 | ₩9,334 | ₩9,522 | 0.00% | 3.5만 |
|---|
| 2026.05.08 | ₩9,911 | ₩9,991 | ₩9,147 | ₩9,455 | -4.60% | 4.2만 |
|---|
| 2026.05.07 | ₩9,750 | ₩9,763 | ₩9,240 | ₩9,388 | -3.71% | 2.7만 |
|---|
| 2026.05.06 | ₩9,442 | ₩10,059 | ₩9,442 | ₩9,790 | +3.69% | 2만 |
|---|
| 2026.05.05 | ₩9,522 | ₩9,576 | ₩9,026 | ₩9,415 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩10,072 | ₩10,099 | ₩9,562 | ₩9,656 | -4.13% | 2.1만 |
|---|
| 2026.05.01 | ₩10,059 | ₩10,193 | ₩9,656 | ₩10,099 | +0.40% | 2.6만 |
|---|
| 2026.04.30 | ₩9,509 | ₩9,750 | ₩9,254 | ₩9,656 | +1.55% | 2.1만 |
|---|
| 2026.04.29 | ₩9,576 | ₩9,616 | ₩9,214 | ₩9,415 | -1.68% | 1.7만 |
|---|
| 2026.04.28 | ₩9,790 | ₩10,059 | ₩9,334 | ₩9,656 | -1.37% | 2.2만 |
|---|
| 2026.04.27 | ₩9,562 | ₩9,857 | ₩9,361 | ₩9,804 | +2.52% | 1.5만 |
|---|
| 2026.04.24 | ₩9,924 | ₩10,005 | ₩9,388 | ₩9,710 | -2.16% | 2.2만 |
|---|
| 2026.04.23 | ₩10,729 | ₩10,729 | ₩9,804 | ₩9,938 | -7.38% | 2.9만 |
|---|
| 2026.04.22 | ₩10,662 | ₩10,890 | ₩10,461 | ₩10,595 | -0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩11,091 | ₩11,091 | ₩10,662 | ₩10,796 | -2.66% | 2.2만 |
|---|
| 2026.04.20 | ₩11,266 | ₩11,266 | ₩10,662 | ₩10,984 | -2.50% | 2만 |
|---|
| 2026.04.17 | ₩10,863 | ₩11,668 | ₩10,461 | ₩10,836 | -0.25% | 4.2만 |
|---|
| 2026.04.16 | ₩11,011 | ₩11,131 | ₩10,340 | ₩10,729 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩10,193 | ₩10,930 | ₩10,059 | ₩10,769 | +5.66% | 3만 |
|---|
| 2026.04.14 | ₩9,951 | ₩10,112 | ₩9,790 | ₩9,857 | -0.94% | 1.7만 |
|---|
| 2026.04.13 | ₩9,710 | ₩10,260 | ₩9,388 | ₩9,790 | +0.83% | 2.4만 |
|---|
| 2026.04.10 | ₩9,790 | ₩10,313 | ₩9,723 | ₩10,059 | +2.74% | 3.4만 |
|---|
| 2026.04.09 | ₩9,321 | ₩9,750 | ₩9,080 | ₩9,656 | +3.60% | 1.6만 |
|---|
| 2026.04.08 | ₩9,656 | ₩9,790 | ₩9,254 | ₩9,656 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩9,120 | ₩9,482 | ₩8,583 | ₩8,986 | -1.47% | 1.9만 |
|---|
| 2026.04.06 | ₩9,012 | ₩9,482 | ₩8,852 | ₩9,187 | +1.93% | 2.7만 |
|---|
| 2026.04.02 | ₩9,066 | ₩9,120 | ₩8,221 | ₩8,717 | -3.85% | 4.9만 |
|---|
| 2026.04.01 | ₩9,254 | ₩9,924 | ₩8,852 | ₩9,522 | +2.90% | 3.7만 |
|---|
| 2026.03.31 | ₩8,959 | ₩9,321 | ₩8,717 | ₩9,254 | +3.29% | 6.1만 |
|---|
| 2026.03.30 | ₩9,120 | ₩9,254 | ₩8,597 | ₩8,784 | -3.68% | 5.7만 |
|---|
| 2026.03.27 | ₩9,790 | ₩9,790 | ₩8,986 | ₩9,120 | -6.85% | 3.2만 |
|---|
| 2026.03.26 | ₩10,327 | ₩10,327 | ₩9,536 | ₩9,790 | -5.19% | 1.4만 |
|---|
| 2026.03.25 | ₩10,233 | ₩10,863 | ₩10,166 | ₩10,649 | +4.06% | 4만 |
|---|
| 2026.03.24 | ₩9,442 | ₩9,844 | ₩9,187 | ₩9,603 | +1.70% | 4.6만 |
|---|
| 2026.03.23 | ₩9,053 | ₩9,536 | ₩9,053 | ₩9,455 | +4.44% | 5.9만 |
|---|
| 2026.03.20 | ₩8,784 | ₩9,240 | ₩8,744 | ₩9,026 | +2.75% | 5.5만 |
|---|
| 2026.03.19 | ₩9,133 | ₩9,173 | ₩8,476 | ₩8,784 | -3.82% | 5.2만 |
|---|
| 2026.03.18 | ₩10,421 | ₩10,528 | ₩9,214 | ₩9,254 | -11.20% | 5.5만 |
|---|
| 2026.03.17 | ₩10,327 | ₩10,662 | ₩10,327 | ₩10,340 | +0.13% | 2.6만 |
|---|
| 2026.03.16 | ₩10,340 | ₩11,064 | ₩10,340 | ₩10,367 | +0.26% | 2.7만 |
|---|
| 2026.03.13 | ₩11,239 | ₩11,386 | ₩10,340 | ₩10,461 | -6.92% | 5만 |
|---|
| 2026.03.12 | ₩11,668 | ₩11,668 | ₩11,131 | ₩11,131 | -4.60% | 2.6만 |
|---|
| 2026.03.11 | ₩11,614 | ₩12,070 | ₩11,440 | ₩11,735 | +1.04% | 4.7만 |
|---|
| 2026.03.10 | ₩11,118 | ₩12,003 | ₩11,091 | ₩11,534 | +3.74% | 5.2만 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,306 | ₩10,072 | ₩11,131 | +3.75% | 4만 |
|---|
| 2026.03.06 | ₩11,923 | ₩11,936 | ₩10,930 | ₩11,078 | -7.09% | 4.1만 |
|---|
| 2026.03.05 | ₩12,137 | ₩12,379 | ₩11,185 | ₩11,601 | -4.42% | 5.7만 |
|---|
| 2026.03.04 | ₩11,936 | ₩12,432 | ₩11,628 | ₩12,258 | +2.70% | 2.5만 |
|---|
| 2026.03.03 | ₩12,741 | ₩12,794 | ₩11,131 | ₩11,547 | -9.37% | 8.3만 |
|---|
| 2026.03.02 | ₩12,566 | ₩13,371 | ₩12,204 | ₩12,768 | +1.60% | 6.4만 |
|---|
| 2026.02.27 | ₩12,741 | ₩13,076 | ₩12,473 | ₩12,741 | 0.00% | 5.2만 |
|---|
| 2026.02.26 | ₩12,741 | ₩13,613 | ₩12,473 | ₩13,076 | +2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩12,553 | ₩12,875 | ₩12,218 | ₩12,741 | +1.50% | 3.9만 |
|---|
| 2026.02.24 | ₩11,427 | ₩12,553 | ₩11,427 | ₩12,218 | +6.92% | 2.7만 |
|---|
| 2026.02.23 | ₩11,641 | ₩11,802 | ₩11,105 | ₩11,534 | -0.92% | 6.3만 |
|---|
| 2026.02.20 | ₩11,641 | ₩12,204 | ₩11,641 | ₩11,869 | +1.96% | 5.3만 |
|---|
| 2026.02.19 | ₩11,923 | ₩12,070 | ₩11,400 | ₩11,802 | -1.01% | 3.2만 |
|---|
| 2026.02.18 | ₩12,070 | ₩12,070 | ₩11,668 | ₩11,869 | -1.67% | 6.2만 |
|---|
| 2026.02.17 | ₩12,204 | ₩12,714 | ₩11,279 | ₩11,668 | -4.40% | 6.5만 |
|---|
| 2026.02.13 | ₩12,191 | ₩12,285 | ₩11,561 | ₩12,070 | -0.99% | 6.1만 |
|---|
| 2026.02.12 | ₩12,204 | ₩12,406 | ₩11,762 | ₩11,762 | -3.63% | 6.7만 |
|---|
| 2026.02.11 | ₩12,888 | ₩13,009 | ₩12,352 | ₩12,473 | -3.23% | 2.9만 |
|---|
| 2026.02.10 | ₩12,607 | ₩12,902 | ₩12,419 | ₩12,674 | +0.53% | 3.5만 |
|---|
| 2026.02.09 | ₩12,191 | ₩12,406 | ₩11,802 | ₩12,204 | +0.11% | 6.5만 |
|---|
| 2026.02.06 | ₩11,802 | ₩12,607 | ₩11,802 | ₩12,204 | +3.41% | 9.9만 |
|---|
| 2026.02.05 | ₩12,325 | ₩12,352 | ₩11,172 | ₩11,668 | -5.33% | 17.6만 |
|---|
| 2026.02.04 | ₩12,875 | ₩13,009 | ₩12,285 | ₩12,473 | -3.13% | 17.2만 |
|---|
| 2026.02.03 | ₩12,996 | ₩13,318 | ₩12,674 | ₩13,009 | +0.10% | 12.2만 |
|---|
| 2026.02.02 | ₩13,277 | ₩13,411 | ₩12,620 | ₩12,620 | -4.95% | 9.9만 |
|---|
| 2026.01.30 | ₩13,814 | ₩14,350 | ₩13,197 | ₩13,210 | -4.37% | 11.1만 |
|---|
| 2026.01.29 | ₩15,155 | ₩15,155 | ₩13,680 | ₩13,948 | -7.96% | 12.4만 |
|---|
| 2026.01.28 | ₩15,289 | ₩15,691 | ₩15,021 | ₩15,021 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩15,155 | ₩15,423 | ₩14,618 | ₩15,155 | 0.00% | 7.2만 |
|---|
| 2026.01.26 | ₩15,691 | ₩15,960 | ₩15,021 | ₩15,021 | -4.27% | 14.7만 |
|---|
| 2026.01.23 | ₩15,155 | ₩15,289 | ₩14,618 | ₩14,887 | -1.77% | 11.3만 |
|---|
| 2026.01.22 | ₩14,350 | ₩15,356 | ₩14,350 | ₩15,021 | +4.67% | 15.3만 |
|---|
| 2026.01.21 | ₩14,484 | ₩14,753 | ₩13,613 | ₩14,216 | -1.85% | 15.2만 |
|---|
| 2026.01.20 | ₩15,423 | ₩15,691 | ₩14,216 | ₩14,484 | -6.09% | 14.4만 |
|---|
| 2026.01.16 | ₩14,753 | ₩16,228 | ₩14,753 | ₩15,289 | +3.64% | 31.4만 |
|---|
| 2026.01.15 | ₩18,776 | ₩18,910 | ₩18,105 | ₩18,240 | -2.86% | 8.7만 |
|---|
| 2026.01.14 | ₩18,508 | ₩19,044 | ₩18,441 | ₩18,642 | +0.72% | 15.9만 |
|---|
| 2026.01.13 | ₩19,178 | ₩19,433 | ₩18,575 | ₩18,910 | -1.40% | 10.7만 |
|---|
| 2026.01.12 | ₩19,447 | ₩19,581 | ₩18,776 | ₩19,178 | -1.38% | 12.1만 |
|---|
| 2026.01.09 | ₩21,056 | ₩21,056 | ₩19,581 | ₩19,983 | -5.10% | 13.7만 |
|---|
| 2026.01.08 | ₩18,910 | ₩21,659 | ₩18,508 | ₩21,056 | +11.35% | 50.2만 |
|---|
| 2026.01.07 | ₩19,983 | ₩20,251 | ₩18,508 | ₩18,642 | -6.71% | 15.4만 |
|---|
| 2026.01.06 | ₩19,782 | ₩19,849 | ₩18,240 | ₩19,849 | +0.34% | 36.6만 |
|---|
| 2026.01.05 | ₩15,155 | ₩17,971 | ₩15,155 | ₩17,167 | +13.27% | 25.1만 |
|---|
| 2026.01.02 | ₩13,680 | ₩15,423 | ₩13,680 | ₩14,618 | +6.86% | 11만 |
|---|
| 2025.12.31 | ₩14,082 | ₩14,082 | ₩13,210 | ₩13,546 | -3.81% | 11.3만 |
|---|
| 2025.12.30 | ₩14,216 | ₩14,484 | ₩13,546 | ₩13,814 | -2.83% | 13.4만 |
|---|
| 2025.12.29 | ₩14,618 | ₩15,155 | ₩14,350 | ₩14,618 | 0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩14,618 | ₩14,887 | ₩14,216 | ₩14,618 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩14,350 | ₩15,021 | ₩14,216 | ₩14,618 | +1.87% | 9.6만 |
|---|
| 2025.12.23 | ₩13,948 | ₩14,484 | ₩13,680 | ₩14,350 | +2.88% | 10.8만 |
|---|
| 2025.12.22 | ₩13,680 | ₩14,337 | ₩13,680 | ₩13,948 | +1.96% | 14.1만 |
|---|
| 2025.12.19 | ₩13,680 | ₩14,082 | ₩13,411 | ₩13,680 | 0.00% | 7.8만 |
|---|
| 2025.12.18 | ₩13,814 | ₩13,881 | ₩13,358 | ₩13,358 | -3.30% | 8.9만 |
|---|
| 2025.12.17 | ₩13,948 | ₩14,082 | ₩13,411 | ₩13,546 | -2.88% | 9.8만 |
|---|
| 2025.12.16 | ₩13,411 | ₩13,948 | ₩13,277 | ₩13,546 | +1.00% | 13.2만 |
|---|
| 2025.12.15 | ₩14,082 | ₩14,082 | ₩13,277 | ₩13,546 | -3.81% | 13.8만 |
|---|
| 2025.12.12 | ₩14,484 | ₩14,753 | ₩13,680 | ₩13,680 | -5.56% | 11.9만 |
|---|
| 2025.12.11 | ₩14,484 | ₩14,887 | ₩14,216 | ₩14,618 | +0.93% | 8.8만 |
|---|
| 2025.12.10 | ₩15,021 | ₩15,021 | ₩14,350 | ₩14,484 | -3.57% | 12.8만 |
|---|
| 2025.12.09 | ₩14,618 | ₩15,289 | ₩14,484 | ₩15,021 | +2.75% | 9.7만 |
|---|
| 2025.12.08 | ₩15,155 | ₩15,504 | ₩14,350 | ₩14,753 | -2.65% | 11.4만 |
|---|
| 2025.12.05 | ₩15,423 | ₩16,094 | ₩14,887 | ₩15,155 | -1.74% | 11.6만 |
|---|
| 2025.12.04 | ₩14,887 | ₩15,490 | ₩14,484 | ₩15,289 | +2.70% | 17.2만 |
|---|
| 2025.12.03 | ₩14,618 | ₩15,155 | ₩14,216 | ₩15,021 | +2.75% | 10.1만 |
|---|
| 2025.12.02 | ₩14,216 | ₩14,753 | ₩14,216 | ₩14,350 | +0.94% | 6만 |
|---|
| 2025.12.01 | ₩15,289 | ₩15,504 | ₩14,082 | ₩14,082 | -7.89% | 13.9만 |
|---|
| 2025.11.28 | ₩15,423 | ₩16,094 | ₩15,155 | ₩15,691 | +1.74% | 8.6만 |
|---|
| 2025.11.26 | ₩14,484 | ₩15,423 | ₩14,364 | ₩15,021 | +3.70% | 7.2만 |
|---|
| 2025.11.25 | ₩14,082 | ₩14,820 | ₩13,814 | ₩14,350 | +1.90% | 12.7만 |
|---|
| 2025.11.24 | ₩14,216 | ₩14,484 | ₩13,706 | ₩14,216 | 0.00% | 9.2만 |
|---|
| 2025.11.21 | ₩13,546 | ₩13,881 | ₩12,875 | ₩13,546 | 0.00% | 15.3만 |
|---|
| 2025.11.20 | ₩15,825 | ₩15,825 | ₩13,814 | ₩13,814 | -12.71% | 19.2만 |
|---|
| 2025.11.19 | ₩15,557 | ₩15,960 | ₩15,155 | ₩15,423 | -0.86% | 11.1만 |
|---|
| 2025.11.18 | ₩15,289 | ₩16,094 | ₩15,021 | ₩15,289 | 0.00% | 13.7만 |
|---|
| 2025.11.17 | ₩15,691 | ₩16,630 | ₩15,423 | ₩15,691 | 0.00% | 23.4만 |
|---|
| 2025.11.14 | ₩14,753 | ₩15,825 | ₩14,484 | ₩15,021 | +1.82% | 15.8만 |
|---|
| 2025.11.13 | ₩16,094 | ₩16,228 | ₩14,753 | ₩14,753 | -8.33% | 23.4만 |
|---|
| 2025.11.12 | ₩16,630 | ₩17,032 | ₩15,691 | ₩15,825 | -4.84% | 12만 |
|---|
| 2025.11.11 | ₩16,764 | ₩16,831 | ₩16,094 | ₩16,630 | -0.80% | 9만 |
|---|
| 2025.11.10 | ₩17,167 | ₩17,596 | ₩16,630 | ₩16,764 | -2.34% | 16.4만 |
|---|
| 2025.11.07 | ₩15,825 | ₩16,724 | ₩15,423 | ₩15,825 | 0.00% | 26.3만 |
|---|
| 2025.11.06 | ₩16,630 | ₩16,630 | ₩16,094 | ₩16,094 | -3.23% | 23.3만 |
|---|
| 2025.11.05 | ₩16,764 | ₩17,167 | ₩16,228 | ₩16,228 | -3.20% | 12.6만 |
|---|
| 2025.11.04 | ₩16,630 | ₩18,240 | ₩16,161 | ₩16,362 | -1.61% | 40.2만 |
|---|
| 2025.11.03 | ₩20,519 | ₩21,592 | ₩18,910 | ₩19,044 | -7.19% | 40.5만 |
|---|
| 2025.10.31 | ₩21,324 | ₩21,726 | ₩20,251 | ₩20,251 | -5.03% | 29.2만 |
|---|
| 2025.10.30 | ₩21,726 | ₩21,995 | ₩20,654 | ₩21,056 | -3.09% | 27.3만 |
|---|
| 2025.10.29 | ₩23,470 | ₩24,006 | ₩21,190 | ₩21,861 | -6.86% | 65.5만 |
|---|
| 2025.10.28 | ₩22,799 | ₩27,762 | ₩22,196 | ₩24,275 | +6.47% | 98.8만 |
|---|
| 2025.10.27 | ₩26,689 | ₩26,689 | ₩22,263 | ₩23,336 | -12.56% | 36.6만 |
|---|
| 2025.10.24 | ₩26,152 | ₩27,225 | ₩24,677 | ₩25,616 | -2.05% | 31.8만 |
|---|
| 2025.10.23 | ₩25,482 | ₩27,359 | ₩25,213 | ₩25,616 | +0.53% | 18.6만 |
|---|
| 2025.10.22 | ₩26,555 | ₩26,823 | ₩24,141 | ₩25,750 | -3.03% | 37.8만 |
|---|
| 2025.10.21 | ₩28,835 | ₩28,835 | ₩26,823 | ₩26,823 | -6.98% | 50만 |
|---|
| 2025.10.20 | ₩29,505 | ₩31,986 | ₩28,419 | ₩30,176 | +2.27% | 87.5만 |
|---|
| 2025.10.17 | ₩26,555 | ₩28,700 | ₩25,750 | ₩26,555 | 0.00% | 71.3만 |
|---|
| 2025.10.16 | ₩31,852 | ₩31,919 | ₩25,884 | ₩26,286 | -17.47% | 128.2만 |
|---|
| 2025.10.15 | ₩37,418 | ₩37,418 | ₩31,114 | ₩33,394 | -10.75% | 116.5만 |
|---|
| 2025.10.14 | ₩41,173 | ₩42,782 | ₩35,406 | ₩37,351 | -9.28% | 186.2만 |
|---|
| 2025.10.13 | ₩43,855 | ₩49,086 | ₩35,004 | ₩37,820 | -13.76% | 212.9만 |
|---|
| 2025.10.10 | ₩33,663 | ₩51,768 | ₩32,590 | ₩39,430 | +17.13% | 290.4만 |
|---|