시장 데이터를 불러오는 중
전체 종목
Newton Golf Company, Inc. - Common Stock 과거 주가
Newton Golf Company, Inc. - Common Stock · NWTG · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newton Golf Company, Inc. - Common Stock · NWTG · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,568 | ₩1,836 | ₩1,407 | ₩1,447 | -7.69% | 189.8만 |
| 2026.10.08 | ₩1,621 | ₩1,621 | ₩1,514 | ₩1,528 | -5.79% | 3만 |
| 2026.10.07 | ₩1,487 | ₩1,635 | ₩1,487 | ₩1,568 | +5.41% | 8.8만 |
| 2026.10.06 | ₩1,487 | ₩1,702 | ₩1,447 | ₩1,568 | +5.41% | 8.2만 |
| 2026.10.05 | ₩1,434 | ₩1,648 | ₩1,434 | ₩1,514 | +5.61% | 12.5만 |
| 2026.10.02 | ₩1,407 | ₩1,635 | ₩1,407 | ₩1,635 | +16.19% | 15.2만 |
| 2026.10.01 | ₩1,447 | ₩1,501 | ₩1,340 | ₩1,420 | -1.85% | 3.3만 |
| 2026.09.30 | ₩1,407 | ₩1,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,487 |
| +5.71% |
| 6.1만 |
| 2026.09.29 | ₩1,307 | ₩1,420 | ₩1,234 | ₩1,407 | +7.69% | 7만 |
|---|
| 2026.09.28 | ₩1,367 | ₩1,378 | ₩1,189 | ₩1,347 | -1.47% | 29.6만 |
|---|
| 2026.09.25 | ₩1,340 | ₩1,474 | ₩1,286 | ₩1,394 | +4.00% | 17.5만 |
|---|
| 2026.09.24 | ₩1,407 | ₩1,621 | ₩1,099 | ₩1,290 | -8.29% | 87.2만 |
|---|
| 2026.09.23 | ₩1,581 | ₩1,581 | ₩1,514 | ₩1,534 | -2.97% | 1.7만 |
|---|
| 2026.09.22 | ₩1,568 | ₩1,635 | ₩1,514 | ₩1,568 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩1,568 | ₩1,715 | ₩1,474 | ₩1,541 | -1.71% | 4.7만 |
|---|
| 2026.09.18 | ₩1,525 | ₩1,568 | ₩1,487 | ₩1,568 | +2.81% | 1.4만 |
|---|
| 2026.09.17 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,528 | -3.39% | 7.9천 |
|---|
| 2026.09.16 | ₩1,494 | ₩1,554 | ₩1,435 | ₩1,461 | -2.24% | 2만 |
|---|
| 2026.09.15 | ₩1,501 | ₩1,516 | ₩1,394 | ₩1,487 | -0.89% | 5만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,683 | ₩1,541 | ₩1,566 | -2.58% | 1.5만 |
|---|
| 2026.09.11 | ₩1,735 | ₩1,735 | ₩1,635 | ₩1,702 | -1.93% | 9천 |
|---|
| 2026.09.10 | ₩1,729 | ₩1,742 | ₩1,621 | ₩1,729 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,822 | ₩1,675 | ₩1,675 | -3.18% | 1.7만 |
|---|
| 2026.09.08 | ₩1,782 | ₩1,794 | ₩1,662 | ₩1,742 | -2.26% | 3.9만 |
|---|
| 2026.09.04 | ₩1,711 | ₩1,809 | ₩1,688 | ₩1,809 | +5.72% | 2.2만 |
|---|
| 2026.09.03 | ₩1,595 | ₩1,809 | ₩1,595 | ₩1,742 | +9.24% | 1.4만 |
|---|
| 2026.09.02 | ₩1,554 | ₩1,608 | ₩1,541 | ₩1,554 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩1,600 | ₩1,601 | ₩1,541 | ₩1,554 | -2.85% | 6.8천 |
|---|
| 2026.08.31 | ₩1,568 | ₩1,635 | ₩1,541 | ₩1,581 | +0.85% | 1.1만 |
|---|
| 2026.08.28 | ₩1,608 | ₩1,635 | ₩1,595 | ₩1,608 | 0.00% | 4.7천 |
|---|
| 2026.08.27 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,662 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩1,796 | ₩1,796 | ₩1,648 | ₩1,648 | -8.21% | 1.5만 |
|---|
| 2026.08.25 | ₩1,742 | ₩1,801 | ₩1,742 | ₩1,769 | +1.54% | 1.9만 |
|---|
| 2026.08.24 | ₩1,836 | ₩1,836 | ₩1,675 | ₩1,713 | -6.72% | 2.1만 |
|---|
| 2026.08.21 | ₩1,863 | ₩1,863 | ₩1,776 | ₩1,863 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩1,782 | ₩1,930 | ₩1,747 | ₩1,903 | +6.77% | 1.8만 |
|---|
| 2026.08.19 | ₩1,796 | ₩1,863 | ₩1,750 | ₩1,782 | -0.75% | 1.7만 |
|---|
| 2026.08.18 | ₩1,876 | ₩1,956 | ₩1,635 | ₩1,729 | -7.86% | 8.4만 |
|---|
| 2026.08.17 | ₩1,876 | ₩1,997 | ₩1,709 | ₩1,970 | +5.00% | 38.1만 |
|---|
| 2026.08.14 | ₩1,729 | ₩1,802 | ₩1,696 | ₩1,782 | +3.10% | 66만 |
|---|
| 2026.08.13 | ₩1,664 | ₩1,809 | ₩1,664 | ₩1,769 | +6.28% | 4.1만 |
|---|
| 2026.08.12 | ₩1,702 | ₩1,702 | ₩1,648 | ₩1,675 | -1.57% | 7.2천 |
|---|
| 2026.08.11 | ₩1,595 | ₩1,675 | ₩1,530 | ₩1,621 | +1.68% | 12.8만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,648 | ₩1,514 | ₩1,528 | -7.32% | 1.1만 |
|---|
| 2026.08.07 | ₩1,487 | ₩1,675 | ₩1,461 | ₩1,675 | +12.61% | 5.3만 |
|---|
| 2026.08.06 | ₩1,407 | ₩1,461 | ₩1,407 | ₩1,420 | +0.95% | 6.5천 |
|---|
| 2026.08.05 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,407 | -4.55% | 5천 |
|---|
| 2026.08.04 | ₩1,467 | ₩1,474 | ₩1,434 | ₩1,447 | -1.37% | 5.5천 |
|---|
| 2026.08.03 | ₩1,380 | ₩1,494 | ₩1,340 | ₩1,434 | +3.88% | 1.1만 |
|---|
| 2026.07.31 | ₩1,380 | ₩1,420 | ₩1,340 | ₩1,420 | +2.91% | 2만 |
|---|
| 2026.07.30 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,407 | -2.78% | 2.6만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,541 | ₩1,407 | ₩1,461 | +2.83% | 1.6만 |
|---|
| 2026.07.28 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,420 | -6.19% | 6.9천 |
|---|
| 2026.07.27 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,528 | +0.88% | 1.1만 |
|---|
| 2026.07.24 | ₩1,541 | ₩1,541 | ₩1,424 | ₩1,474 | -4.35% | 5.4천 |
|---|
| 2026.07.23 | ₩1,447 | ₩1,505 | ₩1,407 | ₩1,474 | +1.85% | 1.6만 |
|---|
| 2026.07.22 | ₩1,474 | ₩1,487 | ₩1,407 | ₩1,474 | 0.00% | 7.6천 |
|---|
| 2026.07.21 | ₩1,487 | ₩1,501 | ₩1,407 | ₩1,407 | -5.41% | 6.8천 |
|---|
| 2026.07.20 | ₩1,501 | ₩1,554 | ₩1,437 | ₩1,514 | +0.89% | 1.4만 |
|---|
| 2026.07.17 | ₩1,595 | ₩1,621 | ₩1,367 | ₩1,447 | -9.24% | 3.9만 |
|---|
| 2026.07.16 | ₩1,367 | ₩1,608 | ₩1,353 | ₩1,541 | +12.75% | 14.7만 |
|---|
| 2026.07.15 | ₩1,327 | ₩1,353 | ₩1,301 | ₩1,340 | +1.01% | 1.9만 |
|---|
| 2026.07.14 | ₩1,162 | ₩1,327 | ₩1,152 | ₩1,301 | +12.00% | 10만 |
|---|
| 2026.07.13 | ₩1,118 | ₩1,162 | ₩1,072 | ₩1,162 | +3.96% | 5.8만 |
|---|
| 2026.07.10 | ₩1,104 | ₩1,193 | ₩1,034 | ₩1,053 | -4.61% | 14만 |
|---|
| 2026.07.09 | ₩1,045 | ₩1,193 | ₩937 | ₩1,048 | +0.26% | 65.1만 |
|---|
| 2026.07.08 | ₩1,139 | ₩1,139 | ₩970 | ₩1,021 | -10.35% | 9.2만 |
|---|
| 2026.07.07 | ₩1,210 | ₩1,273 | ₩1,072 | ₩1,072 | -11.41% | 1.8만 |
|---|
| 2026.07.06 | ₩1,099 | ₩1,233 | ₩1,067 | ₩1,193 | +8.54% | 13.9만 |
|---|
| 2026.07.02 | ₩1,175 | ₩1,183 | ₩1,072 | ₩1,099 | -6.50% | 2.9만 |
|---|
| 2026.07.01 | ₩1,126 | ₩1,199 | ₩1,126 | ₩1,152 | +2.38% | 1.5만 |
|---|
| 2026.06.30 | ₩1,297 | ₩1,340 | ₩1,085 | ₩1,126 | -13.22% | 10.9만 |
|---|
| 2026.06.29 | ₩1,340 | ₩1,374 | ₩1,288 | ₩1,288 | -3.90% | 6.9만 |
|---|
| 2026.06.26 | ₩1,353 | ₩1,380 | ₩1,353 | ₩1,353 | 0.00% | 2.6천 |
|---|
| 2026.06.25 | ₩1,407 | ₩1,420 | ₩1,356 | ₩1,367 | -2.86% | 1.7만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,380 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,420 | +0.95% | 2.1만 |
|---|
| 2026.06.22 | ₩1,286 | ₩1,407 | ₩1,260 | ₩1,407 | +9.37% | 14.1만 |
|---|
| 2026.06.18 | ₩1,394 | ₩1,474 | ₩1,380 | ₩1,380 | -0.96% | 4.3만 |
|---|
| 2026.06.17 | ₩1,353 | ₩1,420 | ₩1,353 | ₩1,394 | +2.97% | 1.1만 |
|---|
| 2026.06.16 | ₩1,367 | ₩1,380 | ₩1,353 | ₩1,353 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩1,367 | ₩1,403 | ₩1,327 | ₩1,367 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩1,420 | ₩1,447 | ₩1,281 | ₩1,340 | -5.66% | 5.1만 |
|---|
| 2026.06.11 | ₩1,380 | ₩1,380 | ₩1,277 | ₩1,332 | -3.50% | 3.2만 |
|---|
| 2026.06.10 | ₩1,340 | ₩1,407 | ₩1,278 | ₩1,367 | +2.00% | 2.6만 |
|---|
| 2026.06.09 | ₩1,367 | ₩1,387 | ₩1,327 | ₩1,333 | -2.45% | 6.5천 |
|---|
| 2026.06.08 | ₩1,327 | ₩1,392 | ₩1,327 | ₩1,353 | +2.02% | 1.6만 |
|---|
| 2026.06.05 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,353 | -0.98% | 1.7만 |
|---|
| 2026.06.04 | ₩1,387 | ₩1,434 | ₩1,340 | ₩1,380 | -0.48% | 1.5만 |
|---|
| 2026.06.03 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,367 | +2.00% | 5.3만 |
|---|
| 2026.06.02 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,313 | -2.97% | 3.9만 |
|---|
| 2026.06.01 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,367 | -0.97% | 3.5만 |
|---|
| 2026.05.29 | ₩1,312 | ₩1,367 | ₩1,206 | ₩1,367 | +4.19% | 5.4만 |
|---|
| 2026.05.28 | ₩1,189 | ₩1,474 | ₩1,154 | ₩1,380 | +16.12% | 19.1만 |
|---|
| 2026.05.27 | ₩1,140 | ₩1,206 | ₩1,140 | ₩1,193 | +4.58% | 2.8만 |
|---|
| 2026.05.26 | ₩1,206 | ₩1,260 | ₩1,179 | ₩1,206 | 0.00% | 4.2만 |
|---|
| 2026.05.22 | ₩1,273 | ₩1,284 | ₩1,219 | ₩1,219 | -4.21% | 5.1만 |
|---|
| 2026.05.21 | ₩1,394 | ₩1,394 | ₩1,242 | ₩1,273 | -8.65% | 2.7만 |
|---|
| 2026.05.20 | ₩1,289 | ₩1,394 | ₩1,273 | ₩1,273 | -1.25% | 12.1만 |
|---|
| 2026.05.19 | ₩1,286 | ₩1,420 | ₩1,233 | ₩1,380 | +7.29% | 10.4만 |
|---|
| 2026.05.18 | ₩1,340 | ₩1,361 | ₩1,233 | ₩1,307 | -2.50% | 7.1만 |
|---|
| 2026.05.15 | ₩1,434 | ₩1,487 | ₩1,340 | ₩1,461 | +1.87% | 9.7만 |
|---|
| 2026.05.14 | ₩1,568 | ₩1,568 | ₩1,438 | ₩1,487 | -5.13% | 4.5만 |
|---|
| 2026.05.13 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,487 | -5.13% | 3만 |
|---|
| 2026.05.12 | ₩1,554 | ₩1,568 | ₩1,541 | ₩1,554 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩1,621 | ₩1,621 | ₩1,474 | ₩1,514 | -6.61% | 3.1만 |
|---|
| 2026.05.08 | ₩1,568 | ₩1,675 | ₩1,486 | ₩1,648 | +5.13% | 4.7만 |
|---|
| 2026.05.07 | ₩1,648 | ₩1,662 | ₩1,501 | ₩1,575 | -4.47% | 1.8만 |
|---|
| 2026.05.06 | ₩1,447 | ₩1,675 | ₩1,367 | ₩1,648 | +13.89% | 29.2만 |
|---|
| 2026.05.05 | ₩1,581 | ₩1,581 | ₩1,434 | ₩1,434 | -9.32% | 6.6만 |
|---|
| 2026.05.04 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,595 | -1.65% | 2.1만 |
|---|
| 2026.05.01 | ₩1,635 | ₩1,648 | ₩1,592 | ₩1,621 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩1,742 | ₩1,876 | ₩1,581 | ₩1,608 | -7.69% | 22.5만 |
|---|
| 2026.04.29 | ₩1,688 | ₩1,755 | ₩1,651 | ₩1,755 | +3.97% | 3.6만 |
|---|
| 2026.04.28 | ₩1,621 | ₩1,742 | ₩1,621 | ₩1,729 | +6.61% | 1.1만 |
|---|
| 2026.04.27 | ₩1,702 | ₩1,718 | ₩1,629 | ₩1,662 | -2.36% | 1.6만 |
|---|
| 2026.04.24 | ₩1,528 | ₩1,769 | ₩1,528 | ₩1,742 | +14.04% | 3.7만 |
|---|
| 2026.04.23 | ₩1,595 | ₩1,595 | ₩1,420 | ₩1,474 | -7.56% | 6만 |
|---|
| 2026.04.22 | ₩1,675 | ₩1,715 | ₩1,581 | ₩1,581 | -5.60% | 3만 |
|---|
| 2026.04.21 | ₩1,715 | ₩1,754 | ₩1,642 | ₩1,642 | -4.30% | 1.5만 |
|---|
| 2026.04.20 | ₩1,769 | ₩1,769 | ₩1,675 | ₩1,675 | -5.30% | 2.9만 |
|---|
| 2026.04.17 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,742 | +2.36% | 3.2만 |
|---|
| 2026.04.16 | ₩1,836 | ₩1,836 | ₩1,662 | ₩1,688 | -8.03% | 3.8만 |
|---|
| 2026.04.15 | ₩1,903 | ₩1,956 | ₩1,796 | ₩1,796 | -5.63% | 2만 |
|---|
| 2026.04.14 | ₩1,796 | ₩1,876 | ₩1,742 | ₩1,863 | +3.73% | 5.6만 |
|---|
| 2026.04.13 | ₩1,796 | ₩1,822 | ₩1,742 | ₩1,755 | -2.24% | 2.6만 |
|---|
| 2026.04.10 | ₩1,796 | ₩1,930 | ₩1,675 | ₩1,809 | +0.75% | 7.5만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,169 | ₩1,461 | ₩1,836 | -8.67% | 13만 |
|---|
| 2026.04.08 | ₩2,037 | ₩2,178 | ₩2,037 | ₩2,077 | +1.97% | 2.5만 |
|---|
| 2026.04.07 | ₩1,997 | ₩2,115 | ₩1,997 | ₩2,023 | +1.34% | 2.3만 |
|---|
| 2026.04.06 | ₩2,037 | ₩2,050 | ₩1,956 | ₩1,983 | -2.63% | 1만 |
|---|
| 2026.04.02 | ₩1,903 | ₩1,903 | ₩1,876 | ₩1,903 | 0.00% | 1.5만 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,090 | ₩1,889 | ₩1,903 | -5.33% | 3.7만 |
|---|
| 2026.03.31 | ₩1,876 | ₩2,157 | ₩1,876 | ₩2,131 | +13.57% | 11.7만 |
|---|
| 2026.03.30 | ₩1,970 | ₩1,997 | ₩1,896 | ₩1,997 | +1.36% | 1.9만 |
|---|
| 2026.03.27 | ₩1,956 | ₩2,040 | ₩1,943 | ₩1,943 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩2,050 | ₩2,050 | ₩1,903 | ₩1,960 | -4.38% | 4.9천 |
|---|
| 2026.03.25 | ₩2,104 | ₩2,104 | ₩1,956 | ₩1,983 | -5.73% | 1.3만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,108 | ₩2,010 | ₩2,070 | +3.00% | 2만 |
|---|
| 2026.03.23 | ₩2,090 | ₩2,129 | ₩1,956 | ₩2,064 | -1.28% | 8.8천 |
|---|
| 2026.03.20 | ₩2,077 | ₩2,077 | ₩1,963 | ₩2,064 | -0.65% | 5.5만 |
|---|
| 2026.03.19 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,077 | -4.32% | 1.7만 |
|---|
| 2026.03.18 | ₩2,198 | ₩2,265 | ₩2,172 | ₩2,211 | +0.61% | 2.1만 |
|---|
| 2026.03.17 | ₩2,144 | ₩2,216 | ₩2,144 | ₩2,198 | +2.50% | 1.1만 |
|---|
| 2026.03.16 | ₩2,131 | ₩2,265 | ₩2,131 | ₩2,224 | +4.40% | 2.7만 |
|---|
| 2026.03.13 | ₩2,144 | ₩2,184 | ₩2,104 | ₩2,117 | -1.25% | 8.7천 |
|---|
| 2026.03.12 | ₩2,050 | ₩2,184 | ₩2,050 | ₩2,144 | +4.58% | 1.2만 |
|---|
| 2026.03.11 | ₩2,034 | ₩2,157 | ₩2,023 | ₩2,144 | +5.40% | 8.8천 |
|---|
| 2026.03.10 | ₩2,104 | ₩2,157 | ₩2,064 | ₩2,090 | -0.64% | 7.9천 |
|---|
| 2026.03.09 | ₩2,050 | ₩2,117 | ₩1,983 | ₩2,104 | +2.61% | 3.7만 |
|---|
| 2026.03.06 | ₩2,133 | ₩2,137 | ₩2,098 | ₩2,117 | -0.75% | 4.9천 |
|---|
| 2026.03.05 | ₩2,178 | ₩2,238 | ₩2,090 | ₩2,104 | -3.38% | 1.1만 |
|---|
| 2026.03.04 | ₩2,171 | ₩2,265 | ₩2,090 | ₩2,104 | -3.09% | 2.5만 |
|---|
| 2026.03.03 | ₩2,070 | ₩2,278 | ₩2,010 | ₩2,224 | +7.44% | 2.7만 |
|---|
| 2026.03.02 | ₩2,144 | ₩2,198 | ₩2,050 | ₩2,104 | -1.87% | 1.5만 |
|---|
| 2026.02.27 | ₩2,238 | ₩2,251 | ₩2,155 | ₩2,198 | -1.80% | 2.3만 |
|---|
| 2026.02.26 | ₩2,171 | ₩2,251 | ₩2,145 | ₩2,171 | 0.00% | 8.8천 |
|---|
| 2026.02.25 | ₩2,198 | ₩2,265 | ₩2,144 | ₩2,198 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩2,121 | ₩2,278 | ₩2,104 | ₩2,157 | +1.71% | 4.7만 |
|---|
| 2026.02.23 | ₩2,211 | ₩2,238 | ₩2,050 | ₩2,157 | -2.42% | 3.5만 |
|---|
| 2026.02.20 | ₩2,044 | ₩2,412 | ₩2,010 | ₩2,238 | +9.51% | 12만 |
|---|
| 2026.02.19 | ₩1,997 | ₩2,131 | ₩1,997 | ₩2,077 | +4.03% | 7.5천 |
|---|
| 2026.02.18 | ₩1,975 | ₩2,069 | ₩1,975 | ₩2,038 | +3.19% | 9.6천 |
|---|
| 2026.02.17 | ₩1,956 | ₩1,997 | ₩1,863 | ₩1,956 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩1,836 | ₩2,064 | ₩1,796 | ₩1,943 | +5.84% | 3.3만 |
|---|
| 2026.02.12 | ₩1,997 | ₩2,023 | ₩1,836 | ₩1,836 | -8.05% | 6.8만 |
|---|
| 2026.02.11 | ₩2,037 | ₩2,037 | ₩1,958 | ₩2,010 | -1.32% | 9.3천 |
|---|
| 2026.02.10 | ₩2,064 | ₩2,064 | ₩1,943 | ₩2,050 | -0.65% | 2만 |
|---|
| 2026.02.09 | ₩1,930 | ₩2,077 | ₩1,903 | ₩2,077 | +7.64% | 1.2만 |
|---|
| 2026.02.06 | ₩1,997 | ₩2,090 | ₩1,912 | ₩1,956 | -2.01% | 2.4만 |
|---|
| 2026.02.05 | ₩1,943 | ₩2,070 | ₩1,889 | ₩1,997 | +2.76% | 4.6만 |
|---|
| 2026.02.04 | ₩1,970 | ₩1,970 | ₩1,729 | ₩1,956 | -0.68% | 3.8만 |
|---|
| 2026.02.03 | ₩2,171 | ₩2,171 | ₩1,982 | ₩2,037 | -6.17% | 2.6만 |
|---|
| 2026.02.02 | ₩1,956 | ₩2,157 | ₩1,903 | ₩2,090 | +6.85% | 2.8만 |
|---|
| 2026.01.30 | ₩1,876 | ₩1,997 | ₩1,863 | ₩1,956 | +4.29% | 3.2만 |
|---|
| 2026.01.29 | ₩1,916 | ₩1,970 | ₩1,863 | ₩1,903 | -0.70% | 4.1만 |
|---|
| 2026.01.28 | ₩2,077 | ₩2,131 | ₩1,863 | ₩1,889 | -9.03% | 7.8만 |
|---|
| 2026.01.27 | ₩2,061 | ₩2,116 | ₩2,010 | ₩2,050 | -0.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,157 | ₩2,184 | ₩2,064 | ₩2,077 | -3.73% | 1.4만 |
|---|
| 2026.01.23 | ₩2,171 | ₩2,263 | ₩2,117 | ₩2,157 | -0.62% | 1.5만 |
|---|
| 2026.01.22 | ₩2,305 | ₩2,332 | ₩2,131 | ₩2,184 | -5.23% | 5.5만 |
|---|
| 2026.01.21 | ₩2,278 | ₩2,313 | ₩2,238 | ₩2,238 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩2,305 | ₩2,312 | ₩2,010 | ₩2,278 | -1.16% | 3.8만 |
|---|
| 2026.01.16 | ₩2,425 | ₩2,425 | ₩2,318 | ₩2,345 | -3.31% | 3.1만 |
|---|
| 2026.01.15 | ₩2,332 | ₩2,412 | ₩2,318 | ₩2,385 | +2.30% | 4.3만 |
|---|
| 2026.01.14 | ₩2,278 | ₩2,412 | ₩2,211 | ₩2,278 | 0.00% | 6.7만 |
|---|
| 2026.01.13 | ₩2,332 | ₩2,412 | ₩2,318 | ₩2,345 | +0.57% | 2.6만 |
|---|
| 2026.01.12 | ₩2,305 | ₩2,466 | ₩2,282 | ₩2,352 | +2.03% | 11.1만 |
|---|
| 2026.01.09 | ₩2,171 | ₩2,291 | ₩2,171 | ₩2,278 | +4.94% | 4.1만 |
|---|
| 2026.01.08 | ₩2,238 | ₩2,278 | ₩2,144 | ₩2,171 | -2.99% | 7.1만 |
|---|
| 2026.01.07 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,251 | +0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩2,117 | ₩2,251 | ₩2,117 | ₩2,224 | +5.06% | 6.3만 |
|---|
| 2026.01.05 | ₩2,064 | ₩2,218 | ₩2,064 | ₩2,131 | +3.25% | 2.1만 |
|---|
| 2026.01.02 | ₩2,050 | ₩2,107 | ₩2,010 | ₩2,077 | +1.31% | 1.7만 |
|---|
| 2025.12.31 | ₩2,023 | ₩2,077 | ₩1,997 | ₩2,010 | -0.66% | 6.2만 |
|---|
| 2025.12.30 | ₩2,184 | ₩2,195 | ₩2,040 | ₩2,064 | -5.52% | 5만 |
|---|
| 2025.12.29 | ₩2,023 | ₩2,141 | ₩1,990 | ₩2,090 | +3.31% | 5.9만 |
|---|
| 2025.12.26 | ₩2,023 | ₩2,224 | ₩2,023 | ₩2,117 | +4.64% | 2.5만 |
|---|
| 2025.12.24 | ₩2,077 | ₩2,178 | ₩2,010 | ₩2,077 | 0.00% | 5.2만 |
|---|
| 2025.12.23 | ₩2,231 | ₩2,332 | ₩2,131 | ₩2,131 | -4.50% | 6.1만 |
|---|
| 2025.12.22 | ₩2,131 | ₩2,285 | ₩1,997 | ₩2,157 | +1.26% | 3.7만 |
|---|
| 2025.12.19 | ₩2,090 | ₩2,310 | ₩2,010 | ₩2,211 | +5.77% | 6.1만 |
|---|
| 2025.12.18 | ₩1,983 | ₩2,144 | ₩1,950 | ₩2,090 | +5.41% | 5.8만 |
|---|
| 2025.12.17 | ₩1,956 | ₩2,010 | ₩1,903 | ₩1,970 | +0.68% | 3.6만 |
|---|
| 2025.12.16 | ₩1,903 | ₩1,986 | ₩1,809 | ₩1,916 | +0.70% | 4.7만 |
|---|
| 2025.12.15 | ₩2,131 | ₩2,198 | ₩1,903 | ₩1,956 | -8.18% | 11만 |
|---|
| 2025.12.12 | ₩2,326 | ₩2,336 | ₩2,121 | ₩2,171 | -6.68% | 3.6만 |
|---|
| 2025.12.11 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,224 | -1.78% | 3.5만 |
|---|
| 2025.12.10 | ₩2,211 | ₩2,345 | ₩2,172 | ₩2,305 | +4.24% | 3.5만 |
|---|
| 2025.12.09 | ₩2,251 | ₩2,278 | ₩2,184 | ₩2,265 | +0.60% | 2.3만 |
|---|
| 2025.12.08 | ₩2,439 | ₩2,492 | ₩2,211 | ₩2,251 | -7.69% | 8만 |
|---|
| 2025.12.05 | ₩2,425 | ₩2,519 | ₩2,291 | ₩2,492 | +2.76% | 11.9만 |
|---|
| 2025.12.04 | ₩2,372 | ₩2,600 | ₩2,372 | ₩2,479 | +4.52% | 47.1만 |
|---|
| 2025.12.03 | ₩2,198 | ₩2,385 | ₩2,124 | ₩2,372 | +7.93% | 11.9만 |
|---|
| 2025.12.02 | ₩2,104 | ₩2,198 | ₩2,090 | ₩2,104 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩2,198 | ₩2,198 | ₩2,088 | ₩2,104 | -4.27% | 2.2만 |
|---|
| 2025.11.28 | ₩2,251 | ₩2,251 | ₩1,997 | ₩2,211 | -1.79% | 3.6만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,345 | ₩2,010 | ₩2,224 | +10.67% | 17.7만 |
|---|
| 2025.11.25 | ₩1,956 | ₩2,117 | ₩1,889 | ₩1,956 | 0.00% | 17.5만 |
|---|
| 2025.11.24 | ₩1,648 | ₩2,131 | ₩1,628 | ₩1,930 | +17.07% | 56.3만 |
|---|
| 2025.11.21 | ₩1,581 | ₩1,675 | ₩1,494 | ₩1,588 | +0.42% | 11.8만 |
|---|
| 2025.11.20 | ₩1,608 | ₩1,662 | ₩1,474 | ₩1,548 | -3.75% | 10.3만 |
|---|
| 2025.11.19 | ₩1,528 | ₩1,688 | ₩1,368 | ₩1,575 | +3.07% | 13.6만 |
|---|
| 2025.11.18 | ₩1,206 | ₩1,554 | ₩1,206 | ₩1,541 | +27.78% | 34.2만 |
|---|
| 2025.11.17 | ₩1,313 | ₩1,340 | ₩1,182 | ₩1,211 | -7.76% | 14.4만 |
|---|
| 2025.11.14 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,206 | 0.00% | 11만 |
|---|
| 2025.11.13 | ₩1,849 | ₩1,852 | ₩1,099 | ₩1,274 | -31.09% | 72.1만 |
|---|
| 2025.11.12 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,796 | +4.69% | 8.2만 |
|---|
| 2025.11.11 | ₩1,715 | ₩1,796 | ₩1,715 | ₩1,769 | +3.13% | 4.7만 |
|---|
| 2025.11.10 | ₩1,809 | ₩1,809 | ₩1,702 | ₩1,746 | -3.48% | 3.2만 |
|---|
| 2025.11.07 | ₩1,782 | ₩1,800 | ₩1,675 | ₩1,782 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩1,822 | ₩1,822 | ₩1,796 | ₩1,796 | -1.47% | 2.1만 |
|---|
| 2025.11.05 | ₩1,889 | ₩1,889 | ₩1,796 | ₩1,809 | -4.26% | 3만 |
|---|
| 2025.11.04 | ₩1,822 | ₩1,916 | ₩1,675 | ₩1,782 | -2.21% | 13만 |
|---|
| 2025.11.03 | ₩2,077 | ₩2,077 | ₩1,849 | ₩1,903 | -8.39% | 5.2만 |
|---|
| 2025.10.31 | ₩2,023 | ₩2,131 | ₩1,943 | ₩2,064 | +1.99% | 2.9만 |
|---|
| 2025.10.30 | ₩1,970 | ₩2,023 | ₩1,904 | ₩1,997 | +1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩1,916 | ₩1,983 | ₩1,876 | ₩1,970 | +2.80% | 6.4만 |
|---|
| 2025.10.28 | ₩1,930 | ₩2,023 | ₩1,889 | ₩1,930 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩1,983 | ₩2,057 | ₩1,876 | ₩1,910 | -3.72% | 39.6만 |
|---|
| 2025.10.24 | ₩2,318 | ₩2,358 | ₩2,318 | ₩2,345 | +1.16% | 1.6만 |
|---|
| 2025.10.23 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,305 | +2.38% | 3.2만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,399 | ₩2,265 | ₩2,305 | -1.71% | 7.4만 |
|---|
| 2025.10.21 | ₩2,399 | ₩2,439 | ₩2,332 | ₩2,385 | -0.56% | 4.7만 |
|---|
| 2025.10.20 | ₩2,439 | ₩2,506 | ₩2,425 | ₩2,452 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩2,345 | ₩2,466 | ₩2,345 | ₩2,452 | +4.57% | 4.5만 |
|---|
| 2025.10.16 | ₩2,492 | ₩2,492 | ₩2,372 | ₩2,399 | -3.76% | 6.6만 |
|---|
| 2025.10.15 | ₩2,387 | ₩2,506 | ₩2,385 | ₩2,492 | +4.44% | 7.3만 |
|---|
| 2025.10.14 | ₩2,412 | ₩2,513 | ₩2,358 | ₩2,472 | +2.50% | 5.6만 |
|---|
| 2025.10.13 | ₩2,479 | ₩2,519 | ₩2,360 | ₩2,439 | -1.62% | 2.9만 |
|---|
| 2025.10.10 | ₩2,492 | ₩2,546 | ₩2,385 | ₩2,399 | -3.76% | 9.7만 |
|---|