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 | ₩1,562 | ₩1,829 | ₩1,402 | ₩1,442 | -7.69% | 189.8만 |
| 2026.10.08 | ₩1,615 | ₩1,615 | ₩1,509 | ₩1,522 | -5.79% | 3만 |
| 2026.10.07 | ₩1,482 | ₩1,629 | ₩1,482 | ₩1,562 | +5.41% | 8.8만 |
| 2026.10.06 | ₩1,482 | ₩1,696 | ₩1,442 | ₩1,562 | +5.41% | 8.2만 |
| 2026.10.05 | ₩1,429 | ₩1,642 | ₩1,429 | ₩1,509 | +5.61% | 12.5만 |
| 2026.10.02 | ₩1,402 | ₩1,629 | ₩1,402 | ₩1,629 | +16.19% | 15.2만 |
| 2026.10.01 | ₩1,442 | ₩1,495 | ₩1,335 | ₩1,415 | -1.85% | 3.3만 |
| 2026.09.30 | ₩1,402 | ₩1,495 | ₩1,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,482 |
| +5.71% |
| 6.1만 |
| 2026.09.29 | ₩1,302 | ₩1,415 | ₩1,230 | ₩1,402 | +7.69% | 7만 |
|---|
| 2026.09.28 | ₩1,362 | ₩1,372 | ₩1,184 | ₩1,342 | -1.47% | 29.6만 |
|---|
| 2026.09.25 | ₩1,335 | ₩1,469 | ₩1,282 | ₩1,388 | +4.00% | 17.5만 |
|---|
| 2026.09.24 | ₩1,402 | ₩1,615 | ₩1,095 | ₩1,286 | -8.29% | 87.2만 |
|---|
| 2026.09.23 | ₩1,575 | ₩1,575 | ₩1,509 | ₩1,529 | -2.97% | 1.7만 |
|---|
| 2026.09.22 | ₩1,562 | ₩1,629 | ₩1,509 | ₩1,562 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩1,562 | ₩1,709 | ₩1,469 | ₩1,535 | -1.71% | 4.7만 |
|---|
| 2026.09.18 | ₩1,519 | ₩1,562 | ₩1,482 | ₩1,562 | +2.81% | 1.4만 |
|---|
| 2026.09.17 | ₩1,575 | ₩1,575 | ₩1,495 | ₩1,522 | -3.39% | 7.9천 |
|---|
| 2026.09.16 | ₩1,489 | ₩1,549 | ₩1,430 | ₩1,455 | -2.24% | 2만 |
|---|
| 2026.09.15 | ₩1,495 | ₩1,510 | ₩1,388 | ₩1,482 | -0.89% | 5만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,677 | ₩1,535 | ₩1,561 | -2.58% | 1.5만 |
|---|
| 2026.09.11 | ₩1,729 | ₩1,729 | ₩1,629 | ₩1,696 | -1.93% | 9천 |
|---|
| 2026.09.10 | ₩1,722 | ₩1,736 | ₩1,615 | ₩1,722 | 0.00% | 8.6천 |
|---|
| 2026.09.09 | ₩1,724 | ₩1,816 | ₩1,669 | ₩1,669 | -3.18% | 1.7만 |
|---|
| 2026.09.08 | ₩1,776 | ₩1,788 | ₩1,655 | ₩1,736 | -2.26% | 3.9만 |
|---|
| 2026.09.04 | ₩1,705 | ₩1,802 | ₩1,682 | ₩1,802 | +5.72% | 2.2만 |
|---|
| 2026.09.03 | ₩1,589 | ₩1,802 | ₩1,589 | ₩1,736 | +9.24% | 1.4만 |
|---|
| 2026.09.02 | ₩1,549 | ₩1,602 | ₩1,535 | ₩1,549 | 0.00% | 1.3만 |
|---|
| 2026.09.01 | ₩1,594 | ₩1,595 | ₩1,535 | ₩1,549 | -2.85% | 6.8천 |
|---|
| 2026.08.31 | ₩1,562 | ₩1,629 | ₩1,535 | ₩1,575 | +0.85% | 1.1만 |
|---|
| 2026.08.28 | ₩1,602 | ₩1,629 | ₩1,589 | ₩1,602 | 0.00% | 4.7천 |
|---|
| 2026.08.27 | ₩1,655 | ₩1,669 | ₩1,602 | ₩1,655 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩1,789 | ₩1,789 | ₩1,642 | ₩1,642 | -8.21% | 1.5만 |
|---|
| 2026.08.25 | ₩1,736 | ₩1,794 | ₩1,736 | ₩1,762 | +1.54% | 1.9만 |
|---|
| 2026.08.24 | ₩1,829 | ₩1,829 | ₩1,669 | ₩1,706 | -6.72% | 2.1만 |
|---|
| 2026.08.21 | ₩1,856 | ₩1,856 | ₩1,769 | ₩1,856 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩1,776 | ₩1,923 | ₩1,741 | ₩1,896 | +6.77% | 1.8만 |
|---|
| 2026.08.19 | ₩1,789 | ₩1,856 | ₩1,744 | ₩1,776 | -0.75% | 1.7만 |
|---|
| 2026.08.18 | ₩1,869 | ₩1,949 | ₩1,629 | ₩1,722 | -7.86% | 8.4만 |
|---|
| 2026.08.17 | ₩1,869 | ₩1,989 | ₩1,702 | ₩1,963 | +5.00% | 38.1만 |
|---|
| 2026.08.14 | ₩1,722 | ₩1,796 | ₩1,690 | ₩1,776 | +3.10% | 66만 |
|---|
| 2026.08.13 | ₩1,658 | ₩1,802 | ₩1,658 | ₩1,762 | +6.28% | 4.1만 |
|---|
| 2026.08.12 | ₩1,696 | ₩1,696 | ₩1,642 | ₩1,669 | -1.57% | 7.2천 |
|---|
| 2026.08.11 | ₩1,589 | ₩1,669 | ₩1,525 | ₩1,615 | +1.68% | 12.8만 |
|---|
| 2026.08.10 | ₩1,642 | ₩1,642 | ₩1,509 | ₩1,522 | -7.32% | 1.1만 |
|---|
| 2026.08.07 | ₩1,482 | ₩1,669 | ₩1,455 | ₩1,669 | +12.61% | 5.3만 |
|---|
| 2026.08.06 | ₩1,402 | ₩1,455 | ₩1,402 | ₩1,415 | +0.95% | 6.5천 |
|---|
| 2026.08.05 | ₩1,469 | ₩1,469 | ₩1,402 | ₩1,402 | -4.55% | 5천 |
|---|
| 2026.08.04 | ₩1,462 | ₩1,469 | ₩1,429 | ₩1,442 | -1.37% | 5.5천 |
|---|
| 2026.08.03 | ₩1,375 | ₩1,489 | ₩1,335 | ₩1,429 | +3.88% | 1.1만 |
|---|
| 2026.07.31 | ₩1,375 | ₩1,415 | ₩1,335 | ₩1,415 | +2.91% | 2만 |
|---|
| 2026.07.30 | ₩1,442 | ₩1,469 | ₩1,402 | ₩1,402 | -2.78% | 2.6만 |
|---|
| 2026.07.29 | ₩1,415 | ₩1,535 | ₩1,402 | ₩1,455 | +2.83% | 1.6만 |
|---|
| 2026.07.28 | ₩1,509 | ₩1,509 | ₩1,402 | ₩1,415 | -6.19% | 6.9천 |
|---|
| 2026.07.27 | ₩1,509 | ₩1,522 | ₩1,469 | ₩1,522 | +0.88% | 1.1만 |
|---|
| 2026.07.24 | ₩1,535 | ₩1,535 | ₩1,419 | ₩1,469 | -4.35% | 5.4천 |
|---|
| 2026.07.23 | ₩1,442 | ₩1,499 | ₩1,402 | ₩1,469 | +1.85% | 1.6만 |
|---|
| 2026.07.22 | ₩1,469 | ₩1,482 | ₩1,402 | ₩1,469 | 0.00% | 7.6천 |
|---|
| 2026.07.21 | ₩1,482 | ₩1,495 | ₩1,402 | ₩1,402 | -5.41% | 6.8천 |
|---|
| 2026.07.20 | ₩1,495 | ₩1,549 | ₩1,431 | ₩1,509 | +0.89% | 1.4만 |
|---|
| 2026.07.17 | ₩1,589 | ₩1,615 | ₩1,362 | ₩1,442 | -9.24% | 3.9만 |
|---|
| 2026.07.16 | ₩1,362 | ₩1,602 | ₩1,348 | ₩1,535 | +12.75% | 14.7만 |
|---|
| 2026.07.15 | ₩1,322 | ₩1,348 | ₩1,296 | ₩1,335 | +1.01% | 1.9만 |
|---|
| 2026.07.14 | ₩1,158 | ₩1,322 | ₩1,148 | ₩1,296 | +12.00% | 10만 |
|---|
| 2026.07.13 | ₩1,113 | ₩1,158 | ₩1,068 | ₩1,158 | +3.96% | 5.8만 |
|---|
| 2026.07.10 | ₩1,100 | ₩1,188 | ₩1,031 | ₩1,049 | -4.61% | 14만 |
|---|
| 2026.07.09 | ₩1,041 | ₩1,188 | ₩933 | ₩1,044 | +0.26% | 65.1만 |
|---|
| 2026.07.08 | ₩1,135 | ₩1,135 | ₩967 | ₩1,017 | -10.35% | 9.2만 |
|---|
| 2026.07.07 | ₩1,206 | ₩1,268 | ₩1,068 | ₩1,068 | -11.41% | 1.8만 |
|---|
| 2026.07.06 | ₩1,095 | ₩1,228 | ₩1,063 | ₩1,188 | +8.54% | 13.9만 |
|---|
| 2026.07.02 | ₩1,171 | ₩1,179 | ₩1,068 | ₩1,095 | -6.50% | 2.9만 |
|---|
| 2026.07.01 | ₩1,121 | ₩1,195 | ₩1,121 | ₩1,148 | +2.38% | 1.5만 |
|---|
| 2026.06.30 | ₩1,292 | ₩1,335 | ₩1,081 | ₩1,121 | -13.22% | 10.9만 |
|---|
| 2026.06.29 | ₩1,335 | ₩1,368 | ₩1,283 | ₩1,283 | -3.90% | 6.9만 |
|---|
| 2026.06.26 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,348 | 0.00% | 2.6천 |
|---|
| 2026.06.25 | ₩1,402 | ₩1,415 | ₩1,351 | ₩1,362 | -2.86% | 1.7만 |
|---|
| 2026.06.24 | ₩1,375 | ₩1,415 | ₩1,375 | ₩1,375 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,402 | ₩1,429 | ₩1,308 | ₩1,415 | +0.95% | 2.1만 |
|---|
| 2026.06.22 | ₩1,282 | ₩1,402 | ₩1,255 | ₩1,402 | +9.37% | 14.1만 |
|---|
| 2026.06.18 | ₩1,388 | ₩1,469 | ₩1,375 | ₩1,375 | -0.96% | 4.3만 |
|---|
| 2026.06.17 | ₩1,348 | ₩1,415 | ₩1,348 | ₩1,388 | +2.97% | 1.1만 |
|---|
| 2026.06.16 | ₩1,362 | ₩1,375 | ₩1,348 | ₩1,348 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩1,362 | ₩1,398 | ₩1,322 | ₩1,362 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩1,415 | ₩1,442 | ₩1,276 | ₩1,335 | -5.66% | 5.1만 |
|---|
| 2026.06.11 | ₩1,375 | ₩1,375 | ₩1,272 | ₩1,327 | -3.50% | 3.2만 |
|---|
| 2026.06.10 | ₩1,335 | ₩1,402 | ₩1,274 | ₩1,362 | +2.00% | 2.6만 |
|---|
| 2026.06.09 | ₩1,362 | ₩1,382 | ₩1,322 | ₩1,328 | -2.45% | 6.5천 |
|---|
| 2026.06.08 | ₩1,322 | ₩1,387 | ₩1,322 | ₩1,348 | +2.02% | 1.6만 |
|---|
| 2026.06.05 | ₩1,362 | ₩1,388 | ₩1,348 | ₩1,348 | -0.98% | 1.7만 |
|---|
| 2026.06.04 | ₩1,382 | ₩1,429 | ₩1,335 | ₩1,375 | -0.48% | 1.5만 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,402 | ₩1,335 | ₩1,362 | +2.00% | 5.3만 |
|---|
| 2026.06.02 | ₩1,348 | ₩1,362 | ₩1,295 | ₩1,308 | -2.97% | 3.9만 |
|---|
| 2026.06.01 | ₩1,375 | ₩1,388 | ₩1,362 | ₩1,362 | -0.97% | 3.5만 |
|---|
| 2026.05.29 | ₩1,307 | ₩1,362 | ₩1,202 | ₩1,362 | +4.19% | 5.4만 |
|---|
| 2026.05.28 | ₩1,184 | ₩1,469 | ₩1,150 | ₩1,375 | +16.12% | 19.1만 |
|---|
| 2026.05.27 | ₩1,136 | ₩1,202 | ₩1,136 | ₩1,188 | +4.58% | 2.8만 |
|---|
| 2026.05.26 | ₩1,202 | ₩1,255 | ₩1,175 | ₩1,202 | 0.00% | 4.2만 |
|---|
| 2026.05.22 | ₩1,268 | ₩1,279 | ₩1,215 | ₩1,215 | -4.21% | 5.1만 |
|---|
| 2026.05.21 | ₩1,388 | ₩1,388 | ₩1,238 | ₩1,268 | -8.65% | 2.7만 |
|---|
| 2026.05.20 | ₩1,284 | ₩1,388 | ₩1,268 | ₩1,268 | -1.25% | 12.1만 |
|---|
| 2026.05.19 | ₩1,282 | ₩1,415 | ₩1,228 | ₩1,375 | +7.29% | 10.4만 |
|---|
| 2026.05.18 | ₩1,335 | ₩1,356 | ₩1,228 | ₩1,302 | -2.50% | 7.1만 |
|---|
| 2026.05.15 | ₩1,429 | ₩1,482 | ₩1,335 | ₩1,455 | +1.87% | 9.7만 |
|---|
| 2026.05.14 | ₩1,562 | ₩1,562 | ₩1,433 | ₩1,482 | -5.13% | 4.5만 |
|---|
| 2026.05.13 | ₩1,562 | ₩1,562 | ₩1,469 | ₩1,482 | -5.13% | 3만 |
|---|
| 2026.05.12 | ₩1,549 | ₩1,562 | ₩1,535 | ₩1,549 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩1,615 | ₩1,615 | ₩1,469 | ₩1,509 | -6.61% | 3.1만 |
|---|
| 2026.05.08 | ₩1,562 | ₩1,669 | ₩1,481 | ₩1,642 | +5.13% | 4.7만 |
|---|
| 2026.05.07 | ₩1,642 | ₩1,655 | ₩1,495 | ₩1,569 | -4.47% | 1.8만 |
|---|
| 2026.05.06 | ₩1,442 | ₩1,669 | ₩1,362 | ₩1,642 | +13.89% | 29.2만 |
|---|
| 2026.05.05 | ₩1,575 | ₩1,575 | ₩1,429 | ₩1,429 | -9.32% | 6.6만 |
|---|
| 2026.05.04 | ₩1,615 | ₩1,629 | ₩1,589 | ₩1,589 | -1.65% | 2.1만 |
|---|
| 2026.05.01 | ₩1,629 | ₩1,642 | ₩1,586 | ₩1,615 | -0.82% | 1.3만 |
|---|
| 2026.04.30 | ₩1,736 | ₩1,869 | ₩1,575 | ₩1,602 | -7.69% | 22.5만 |
|---|
| 2026.04.29 | ₩1,682 | ₩1,749 | ₩1,645 | ₩1,749 | +3.97% | 3.6만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,736 | ₩1,615 | ₩1,722 | +6.61% | 1.1만 |
|---|
| 2026.04.27 | ₩1,696 | ₩1,712 | ₩1,623 | ₩1,655 | -2.36% | 1.6만 |
|---|
| 2026.04.24 | ₩1,522 | ₩1,762 | ₩1,522 | ₩1,736 | +14.04% | 3.7만 |
|---|
| 2026.04.23 | ₩1,589 | ₩1,589 | ₩1,415 | ₩1,469 | -7.56% | 6만 |
|---|
| 2026.04.22 | ₩1,669 | ₩1,709 | ₩1,575 | ₩1,575 | -5.60% | 3만 |
|---|
| 2026.04.21 | ₩1,709 | ₩1,748 | ₩1,635 | ₩1,635 | -4.30% | 1.5만 |
|---|
| 2026.04.20 | ₩1,762 | ₩1,762 | ₩1,669 | ₩1,669 | -5.30% | 2.9만 |
|---|
| 2026.04.17 | ₩1,696 | ₩1,762 | ₩1,696 | ₩1,736 | +2.36% | 3.2만 |
|---|
| 2026.04.16 | ₩1,829 | ₩1,829 | ₩1,655 | ₩1,682 | -8.03% | 3.8만 |
|---|
| 2026.04.15 | ₩1,896 | ₩1,949 | ₩1,789 | ₩1,789 | -5.63% | 2만 |
|---|
| 2026.04.14 | ₩1,789 | ₩1,869 | ₩1,736 | ₩1,856 | +3.73% | 5.6만 |
|---|
| 2026.04.13 | ₩1,789 | ₩1,816 | ₩1,736 | ₩1,749 | -2.24% | 2.6만 |
|---|
| 2026.04.10 | ₩1,789 | ₩1,923 | ₩1,669 | ₩1,802 | +0.75% | 7.5만 |
|---|
| 2026.04.09 | ₩2,003 | ₩2,161 | ₩1,455 | ₩1,829 | -8.67% | 13만 |
|---|
| 2026.04.08 | ₩2,029 | ₩2,170 | ₩2,029 | ₩2,069 | +1.97% | 2.5만 |
|---|
| 2026.04.07 | ₩1,989 | ₩2,107 | ₩1,989 | ₩2,016 | +1.34% | 2.3만 |
|---|
| 2026.04.06 | ₩2,029 | ₩2,043 | ₩1,949 | ₩1,976 | -2.63% | 1만 |
|---|
| 2026.04.02 | ₩1,896 | ₩1,896 | ₩1,869 | ₩1,896 | 0.00% | 1.5만 |
|---|
| 2026.04.01 | ₩2,003 | ₩2,083 | ₩1,882 | ₩1,896 | -5.33% | 3.7만 |
|---|
| 2026.03.31 | ₩1,869 | ₩2,149 | ₩1,869 | ₩2,123 | +13.57% | 11.7만 |
|---|
| 2026.03.30 | ₩1,963 | ₩1,989 | ₩1,889 | ₩1,989 | +1.36% | 1.9만 |
|---|
| 2026.03.27 | ₩1,949 | ₩2,032 | ₩1,936 | ₩1,936 | -0.68% | 1.1만 |
|---|
| 2026.03.26 | ₩2,043 | ₩2,043 | ₩1,896 | ₩1,953 | -4.38% | 4.9천 |
|---|
| 2026.03.25 | ₩2,096 | ₩2,096 | ₩1,949 | ₩1,976 | -5.73% | 1.3만 |
|---|
| 2026.03.24 | ₩2,003 | ₩2,100 | ₩2,003 | ₩2,063 | +3.00% | 2만 |
|---|
| 2026.03.23 | ₩2,083 | ₩2,121 | ₩1,949 | ₩2,056 | -1.28% | 8.8천 |
|---|
| 2026.03.20 | ₩2,069 | ₩2,069 | ₩1,956 | ₩2,056 | -0.65% | 5.5만 |
|---|
| 2026.03.19 | ₩2,163 | ₩2,203 | ₩2,069 | ₩2,069 | -4.32% | 1.7만 |
|---|
| 2026.03.18 | ₩2,190 | ₩2,256 | ₩2,164 | ₩2,203 | +0.61% | 2.1만 |
|---|
| 2026.03.17 | ₩2,136 | ₩2,208 | ₩2,136 | ₩2,190 | +2.50% | 1.1만 |
|---|
| 2026.03.16 | ₩2,123 | ₩2,256 | ₩2,123 | ₩2,216 | +4.40% | 2.7만 |
|---|
| 2026.03.13 | ₩2,136 | ₩2,176 | ₩2,096 | ₩2,109 | -1.25% | 8.7천 |
|---|
| 2026.03.12 | ₩2,043 | ₩2,176 | ₩2,043 | ₩2,136 | +4.58% | 1.2만 |
|---|
| 2026.03.11 | ₩2,027 | ₩2,149 | ₩2,016 | ₩2,136 | +5.40% | 8.8천 |
|---|
| 2026.03.10 | ₩2,096 | ₩2,149 | ₩2,056 | ₩2,083 | -0.64% | 7.9천 |
|---|
| 2026.03.09 | ₩2,043 | ₩2,109 | ₩1,976 | ₩2,096 | +2.61% | 3.7만 |
|---|
| 2026.03.06 | ₩2,125 | ₩2,129 | ₩2,091 | ₩2,109 | -0.75% | 4.9천 |
|---|
| 2026.03.05 | ₩2,170 | ₩2,230 | ₩2,083 | ₩2,096 | -3.38% | 1.1만 |
|---|
| 2026.03.04 | ₩2,163 | ₩2,256 | ₩2,083 | ₩2,096 | -3.09% | 2.5만 |
|---|
| 2026.03.03 | ₩2,063 | ₩2,270 | ₩2,003 | ₩2,216 | +7.44% | 2.7만 |
|---|
| 2026.03.02 | ₩2,136 | ₩2,190 | ₩2,043 | ₩2,096 | -1.87% | 1.5만 |
|---|
| 2026.02.27 | ₩2,230 | ₩2,243 | ₩2,147 | ₩2,190 | -1.80% | 2.3만 |
|---|
| 2026.02.26 | ₩2,163 | ₩2,243 | ₩2,137 | ₩2,163 | 0.00% | 8.8천 |
|---|
| 2026.02.25 | ₩2,190 | ₩2,256 | ₩2,136 | ₩2,190 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩2,113 | ₩2,270 | ₩2,096 | ₩2,149 | +1.71% | 4.7만 |
|---|
| 2026.02.23 | ₩2,203 | ₩2,230 | ₩2,043 | ₩2,149 | -2.42% | 3.5만 |
|---|
| 2026.02.20 | ₩2,036 | ₩2,403 | ₩2,003 | ₩2,230 | +9.51% | 12만 |
|---|
| 2026.02.19 | ₩1,989 | ₩2,123 | ₩1,989 | ₩2,069 | +4.03% | 7.5천 |
|---|
| 2026.02.18 | ₩1,968 | ₩2,061 | ₩1,968 | ₩2,031 | +3.19% | 9.6천 |
|---|
| 2026.02.17 | ₩1,949 | ₩1,989 | ₩1,856 | ₩1,949 | 0.00% | 1.8만 |
|---|
| 2026.02.13 | ₩1,829 | ₩2,056 | ₩1,789 | ₩1,936 | +5.84% | 3.3만 |
|---|
| 2026.02.12 | ₩1,989 | ₩2,016 | ₩1,829 | ₩1,829 | -8.05% | 6.8만 |
|---|
| 2026.02.11 | ₩2,029 | ₩2,029 | ₩1,951 | ₩2,003 | -1.32% | 9.3천 |
|---|
| 2026.02.10 | ₩2,056 | ₩2,056 | ₩1,936 | ₩2,043 | -0.65% | 2만 |
|---|
| 2026.02.09 | ₩1,923 | ₩2,069 | ₩1,896 | ₩2,069 | +7.64% | 1.2만 |
|---|
| 2026.02.06 | ₩1,989 | ₩2,083 | ₩1,905 | ₩1,949 | -2.01% | 2.4만 |
|---|
| 2026.02.05 | ₩1,936 | ₩2,063 | ₩1,882 | ₩1,989 | +2.76% | 4.6만 |
|---|
| 2026.02.04 | ₩1,963 | ₩1,963 | ₩1,722 | ₩1,949 | -0.68% | 3.8만 |
|---|
| 2026.02.03 | ₩2,163 | ₩2,163 | ₩1,975 | ₩2,029 | -6.17% | 2.6만 |
|---|
| 2026.02.02 | ₩1,949 | ₩2,149 | ₩1,896 | ₩2,083 | +6.85% | 2.8만 |
|---|
| 2026.01.30 | ₩1,869 | ₩1,989 | ₩1,856 | ₩1,949 | +4.29% | 3.2만 |
|---|
| 2026.01.29 | ₩1,909 | ₩1,963 | ₩1,856 | ₩1,896 | -0.70% | 4.1만 |
|---|
| 2026.01.28 | ₩2,069 | ₩2,123 | ₩1,856 | ₩1,882 | -9.03% | 7.8만 |
|---|
| 2026.01.27 | ₩2,053 | ₩2,108 | ₩2,003 | ₩2,043 | -0.52% | 3.5만 |
|---|
| 2026.01.26 | ₩2,149 | ₩2,176 | ₩2,056 | ₩2,069 | -3.73% | 1.4만 |
|---|
| 2026.01.23 | ₩2,163 | ₩2,255 | ₩2,109 | ₩2,149 | -0.62% | 1.5만 |
|---|
| 2026.01.22 | ₩2,296 | ₩2,323 | ₩2,123 | ₩2,176 | -5.23% | 5.5만 |
|---|
| 2026.01.21 | ₩2,270 | ₩2,304 | ₩2,230 | ₩2,230 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩2,296 | ₩2,303 | ₩2,003 | ₩2,270 | -1.16% | 3.8만 |
|---|
| 2026.01.16 | ₩2,416 | ₩2,416 | ₩2,310 | ₩2,336 | -3.31% | 3.1만 |
|---|
| 2026.01.15 | ₩2,323 | ₩2,403 | ₩2,310 | ₩2,376 | +2.30% | 4.3만 |
|---|
| 2026.01.14 | ₩2,270 | ₩2,403 | ₩2,203 | ₩2,270 | 0.00% | 6.7만 |
|---|
| 2026.01.13 | ₩2,323 | ₩2,403 | ₩2,310 | ₩2,336 | +0.57% | 2.6만 |
|---|
| 2026.01.12 | ₩2,296 | ₩2,457 | ₩2,274 | ₩2,343 | +2.03% | 11.1만 |
|---|
| 2026.01.09 | ₩2,163 | ₩2,283 | ₩2,163 | ₩2,270 | +4.94% | 4.1만 |
|---|
| 2026.01.08 | ₩2,230 | ₩2,270 | ₩2,136 | ₩2,163 | -2.99% | 7.1만 |
|---|
| 2026.01.07 | ₩2,230 | ₩2,256 | ₩2,136 | ₩2,243 | +0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩2,109 | ₩2,243 | ₩2,109 | ₩2,216 | +5.06% | 6.3만 |
|---|
| 2026.01.05 | ₩2,056 | ₩2,210 | ₩2,056 | ₩2,123 | +3.25% | 2.1만 |
|---|
| 2026.01.02 | ₩2,043 | ₩2,099 | ₩2,003 | ₩2,069 | +1.31% | 1.7만 |
|---|
| 2025.12.31 | ₩2,016 | ₩2,069 | ₩1,989 | ₩2,003 | -0.66% | 6.2만 |
|---|
| 2025.12.30 | ₩2,176 | ₩2,187 | ₩2,032 | ₩2,056 | -5.52% | 5만 |
|---|
| 2025.12.29 | ₩2,016 | ₩2,133 | ₩1,983 | ₩2,083 | +3.31% | 5.9만 |
|---|
| 2025.12.26 | ₩2,016 | ₩2,216 | ₩2,016 | ₩2,109 | +4.64% | 2.5만 |
|---|
| 2025.12.24 | ₩2,069 | ₩2,170 | ₩2,003 | ₩2,069 | 0.00% | 5.2만 |
|---|
| 2025.12.23 | ₩2,223 | ₩2,323 | ₩2,123 | ₩2,123 | -4.50% | 6.1만 |
|---|
| 2025.12.22 | ₩2,123 | ₩2,276 | ₩1,989 | ₩2,149 | +1.26% | 3.7만 |
|---|
| 2025.12.19 | ₩2,083 | ₩2,302 | ₩2,003 | ₩2,203 | +5.77% | 6.1만 |
|---|
| 2025.12.18 | ₩1,976 | ₩2,136 | ₩1,943 | ₩2,083 | +5.41% | 5.8만 |
|---|
| 2025.12.17 | ₩1,949 | ₩2,003 | ₩1,896 | ₩1,963 | +0.68% | 3.6만 |
|---|
| 2025.12.16 | ₩1,896 | ₩1,979 | ₩1,802 | ₩1,909 | +0.70% | 4.7만 |
|---|
| 2025.12.15 | ₩2,123 | ₩2,190 | ₩1,896 | ₩1,949 | -8.18% | 11만 |
|---|
| 2025.12.12 | ₩2,318 | ₩2,327 | ₩2,113 | ₩2,163 | -6.68% | 3.6만 |
|---|
| 2025.12.11 | ₩2,256 | ₩2,310 | ₩2,203 | ₩2,216 | -1.78% | 3.5만 |
|---|
| 2025.12.10 | ₩2,203 | ₩2,336 | ₩2,164 | ₩2,296 | +4.24% | 3.5만 |
|---|
| 2025.12.09 | ₩2,243 | ₩2,270 | ₩2,176 | ₩2,256 | +0.60% | 2.3만 |
|---|
| 2025.12.08 | ₩2,430 | ₩2,483 | ₩2,203 | ₩2,243 | -7.69% | 8만 |
|---|
| 2025.12.05 | ₩2,416 | ₩2,510 | ₩2,283 | ₩2,483 | +2.76% | 11.9만 |
|---|
| 2025.12.04 | ₩2,363 | ₩2,590 | ₩2,363 | ₩2,470 | +4.52% | 47.1만 |
|---|
| 2025.12.03 | ₩2,190 | ₩2,376 | ₩2,116 | ₩2,363 | +7.93% | 11.9만 |
|---|
| 2025.12.02 | ₩2,096 | ₩2,190 | ₩2,083 | ₩2,096 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩2,190 | ₩2,190 | ₩2,080 | ₩2,096 | -4.27% | 2.2만 |
|---|
| 2025.11.28 | ₩2,243 | ₩2,243 | ₩1,989 | ₩2,203 | -1.79% | 3.6만 |
|---|
| 2025.11.26 | ₩2,003 | ₩2,336 | ₩2,003 | ₩2,216 | +10.67% | 17.7만 |
|---|
| 2025.11.25 | ₩1,949 | ₩2,109 | ₩1,882 | ₩1,949 | 0.00% | 17.5만 |
|---|
| 2025.11.24 | ₩1,642 | ₩2,123 | ₩1,622 | ₩1,923 | +17.07% | 56.3만 |
|---|
| 2025.11.21 | ₩1,575 | ₩1,669 | ₩1,489 | ₩1,582 | +0.42% | 11.8만 |
|---|
| 2025.11.20 | ₩1,602 | ₩1,655 | ₩1,469 | ₩1,542 | -3.75% | 10.3만 |
|---|
| 2025.11.19 | ₩1,522 | ₩1,682 | ₩1,363 | ₩1,569 | +3.07% | 13.6만 |
|---|
| 2025.11.18 | ₩1,202 | ₩1,549 | ₩1,202 | ₩1,535 | +27.78% | 34.2만 |
|---|
| 2025.11.17 | ₩1,308 | ₩1,335 | ₩1,178 | ₩1,207 | -7.76% | 14.4만 |
|---|
| 2025.11.14 | ₩1,202 | ₩1,282 | ₩1,202 | ₩1,202 | 0.00% | 11만 |
|---|
| 2025.11.13 | ₩1,842 | ₩1,845 | ₩1,095 | ₩1,270 | -31.09% | 72.1만 |
|---|
| 2025.11.12 | ₩1,709 | ₩1,842 | ₩1,709 | ₩1,789 | +4.69% | 8.2만 |
|---|
| 2025.11.11 | ₩1,709 | ₩1,789 | ₩1,709 | ₩1,762 | +3.13% | 4.7만 |
|---|
| 2025.11.10 | ₩1,802 | ₩1,802 | ₩1,696 | ₩1,740 | -3.48% | 3.2만 |
|---|
| 2025.11.07 | ₩1,776 | ₩1,793 | ₩1,669 | ₩1,776 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩1,816 | ₩1,816 | ₩1,789 | ₩1,789 | -1.47% | 2.1만 |
|---|
| 2025.11.05 | ₩1,882 | ₩1,882 | ₩1,789 | ₩1,802 | -4.26% | 3만 |
|---|
| 2025.11.04 | ₩1,816 | ₩1,909 | ₩1,669 | ₩1,776 | -2.21% | 13만 |
|---|
| 2025.11.03 | ₩2,069 | ₩2,069 | ₩1,842 | ₩1,896 | -8.39% | 5.2만 |
|---|
| 2025.10.31 | ₩2,016 | ₩2,123 | ₩1,936 | ₩2,056 | +1.99% | 2.9만 |
|---|
| 2025.10.30 | ₩1,963 | ₩2,016 | ₩1,897 | ₩1,989 | +1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩1,909 | ₩1,976 | ₩1,869 | ₩1,963 | +2.80% | 6.4만 |
|---|
| 2025.10.28 | ₩1,923 | ₩2,016 | ₩1,882 | ₩1,923 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩1,976 | ₩2,049 | ₩1,869 | ₩1,902 | -3.72% | 39.6만 |
|---|
| 2025.10.24 | ₩2,310 | ₩2,350 | ₩2,310 | ₩2,336 | +1.16% | 1.6만 |
|---|
| 2025.10.23 | ₩2,243 | ₩2,336 | ₩2,243 | ₩2,296 | +2.38% | 3.2만 |
|---|
| 2025.10.22 | ₩2,336 | ₩2,390 | ₩2,256 | ₩2,296 | -1.71% | 7.4만 |
|---|
| 2025.10.21 | ₩2,390 | ₩2,430 | ₩2,323 | ₩2,376 | -0.56% | 4.7만 |
|---|
| 2025.10.20 | ₩2,430 | ₩2,497 | ₩2,416 | ₩2,443 | +0.55% | 2만 |
|---|
| 2025.10.17 | ₩2,336 | ₩2,457 | ₩2,336 | ₩2,443 | +4.57% | 4.5만 |
|---|
| 2025.10.16 | ₩2,483 | ₩2,483 | ₩2,363 | ₩2,390 | -3.76% | 6.6만 |
|---|
| 2025.10.15 | ₩2,378 | ₩2,497 | ₩2,376 | ₩2,483 | +4.44% | 7.3만 |
|---|
| 2025.10.14 | ₩2,403 | ₩2,503 | ₩2,350 | ₩2,463 | +2.50% | 5.6만 |
|---|
| 2025.10.13 | ₩2,470 | ₩2,510 | ₩2,351 | ₩2,430 | -1.62% | 2.9만 |
|---|
| 2025.10.10 | ₩2,483 | ₩2,537 | ₩2,376 | ₩2,390 | -3.76% | 9.7만 |
|---|