시장 데이터를 불러오는 중
전체 종목
Nuburu, Inc. Common Stock 과거 주가
Nuburu, Inc. Common Stock · BURU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuburu, Inc. Common Stock · BURU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,285 | ₩1,285 | ₩1,167 | ₩1,247 | -2.92% | 223.9만 |
| 2026.10.08 | ₩1,301 | ₩1,354 | ₩1,274 | ₩1,306 | +0.41% | 171만 |
| 2026.10.07 | ₩1,354 | ₩1,421 | ₩1,282 | ₩1,381 | +1.98% | 1611.2만 |
| 2026.10.06 | ₩1,421 | ₩1,649 | ₩1,408 | ₩1,609 | +13.21% | 952.6만 |
| 2026.10.05 | ₩1,327 | ₩1,502 | ₩1,321 | ₩1,502 | +13.13% | 95.5만 |
| 2026.10.02 | ₩1,322 | ₩1,421 | ₩1,285 | ₩1,395 | +5.48% | 293.2만 |
| 2026.10.01 | ₩1,381 | ₩1,381 | ₩1,289 | ₩1,368 | -0.97% | 181.2만 |
| 2026.09.30 | ₩1,260 | ₩1,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,322 |
| +4.89% |
| 414.7만 |
| 2026.09.29 | ₩1,281 | ₩1,381 | ₩1,242 | ₩1,260 | -1.57% | 48.4만 |
|---|
| 2026.09.28 | ₩1,354 | ₩1,386 | ₩1,252 | ₩1,281 | -5.45% | 119.2만 |
|---|
| 2026.09.25 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,327 | -2.94% | 78.7만 |
|---|
| 2026.09.24 | ₩1,408 | ₩1,408 | ₩1,260 | ₩1,395 | -0.95% | 115.5만 |
|---|
| 2026.09.23 | ₩1,395 | ₩1,486 | ₩1,341 | ₩1,421 | +1.92% | 85.3만 |
|---|
| 2026.09.22 | ₩1,341 | ₩1,462 | ₩1,327 | ₩1,395 | +4.00% | 253.5만 |
|---|
| 2026.09.21 | ₩1,354 | ₩1,475 | ₩1,327 | ₩1,381 | +1.98% | 48.1만 |
|---|
| 2026.09.18 | ₩1,260 | ₩1,475 | ₩1,260 | ₩1,381 | +9.57% | 90.5만 |
|---|
| 2026.09.17 | ₩1,374 | ₩1,381 | ₩1,180 | ₩1,260 | -8.29% | 166.3만 |
|---|
| 2026.09.16 | ₩1,502 | ₩1,529 | ₩1,395 | ₩1,435 | -4.46% | 166.1만 |
|---|
| 2026.09.15 | ₩1,582 | ₩1,676 | ₩1,502 | ₩1,609 | +1.69% | 580.6만 |
|---|
| 2026.09.14 | ₩2,601 | ₩2,615 | ₩1,716 | ₩1,810 | -30.41% | 139.2만 |
|---|
| 2026.09.01 | ₩54 | ₩55 | ₩43 | ₩48 | -10.00% | 1129.2만 |
|---|
| 2026.08.31 | ₩54 | ₩58 | ₩51 | ₩54 | 0.00% | 158.1만 |
|---|
| 2026.08.28 | ₩51 | ₩55 | ₩50 | ₩54 | +5.26% | 87.3만 |
|---|
| 2026.08.27 | ₩52 | ₩55 | ₩50 | ₩54 | +2.56% | 214만 |
|---|
| 2026.08.26 | ₩54 | ₩56 | ₩50 | ₩52 | -2.50% | 150.1만 |
|---|
| 2026.08.25 | ₩59 | ₩59 | ₩54 | ₩54 | -9.09% | 201.6만 |
|---|
| 2026.08.24 | ₩55 | ₩59 | ₩52 | ₩58 | +4.88% | 287.2만 |
|---|
| 2026.08.21 | ₩60 | ₩60 | ₩51 | ₩56 | -6.67% | 589.4만 |
|---|
| 2026.08.20 | ₩60 | ₩63 | ₩51 | ₩56 | -6.67% | 591.6만 |
|---|
| 2026.08.19 | ₩48 | ₩66 | ₩48 | ₩58 | +19.44% | 378.5만 |
|---|
| 2026.08.18 | ₩44 | ₩56 | ₩44 | ₩50 | +12.12% | 332.6만 |
|---|
| 2026.08.17 | ₩54 | ₩59 | ₩51 | ₩52 | -2.50% | 216.2만 |
|---|
| 2026.08.14 | ₩54 | ₩60 | ₩52 | ₩54 | 0.00% | 488.2만 |
|---|
| 2026.08.13 | ₩60 | ₩68 | ₩54 | ₩54 | -11.11% | 328.7만 |
|---|
| 2026.08.12 | ₩68 | ₩68 | ₩56 | ₩60 | -11.76% | 273.7만 |
|---|
| 2026.08.11 | ₩2,735 | ₩2,843 | ₩2,467 | ₩2,628 | -3.92% | 4.1만 |
|---|
| 2026.08.10 | ₩74 | ₩76 | ₩64 | ₩66 | -10.91% | 432.8만 |
|---|
| 2026.08.07 | ₩3,165 | ₩3,379 | ₩2,735 | ₩2,896 | -8.47% | 8만 |
|---|
| 2026.08.06 | ₩87 | ₩93 | ₩74 | ₩75 | -13.85% | 646.8만 |
|---|
| 2026.08.05 | ₩75 | ₩102 | ₩70 | ₩86 | +14.29% | 1160.1만 |
|---|
| 2026.08.04 | ₩2,735 | ₩3,111 | ₩2,414 | ₩2,843 | +3.92% | 17.9만 |
|---|
| 2026.08.03 | ₩71 | ₩82 | ₩58 | ₩75 | +5.66% | 708.7만 |
|---|
| 2026.07.31 | ₩51 | ₩86 | ₩50 | ₩75 | +47.37% | 996.5만 |
|---|
| 2026.07.30 | ₩52 | ₩58 | ₩48 | ₩54 | +2.56% | 194.2만 |
|---|
| 2026.07.29 | ₩2,038 | ₩2,467 | ₩1,877 | ₩1,985 | -2.63% | 17만 |
|---|
| 2026.07.28 | ₩59 | ₩59 | ₩48 | ₩56 | -4.55% | 278.9만 |
|---|
| 2026.07.27 | ₩59 | ₩60 | ₩54 | ₩59 | 0.00% | 350.6만 |
|---|
| 2026.07.24 | ₩66 | ₩67 | ₩58 | ₩59 | -10.20% | 273.3만 |
|---|
| 2026.07.23 | ₩55 | ₩68 | ₩50 | ₩66 | +19.51% | 918.2만 |
|---|
| 2026.07.22 | ₩55 | ₩59 | ₩42 | ₩56 | +2.44% | 1940.3만 |
|---|
| 2026.07.21 | ₩87 | ₩87 | ₩54 | ₩54 | -38.46% | 2682.2만 |
|---|
| 2026.07.20 | ₩62 | ₩101 | ₩42 | ₩95 | +54.35% | 6168.2만 |
|---|
| 2026.07.17 | ₩161 | ₩161 | ₩97 | ₩98 | -39.17% | 3941.7만 |
|---|
| 2026.07.16 | ₩152 | ₩166 | ₩150 | ₩161 | +6.19% | 2351.5만 |
|---|
| 2026.07.15 | ₩170 | ₩170 | ₩152 | ₩161 | -5.51% | 3329.6만 |
|---|
| 2026.07.14 | ₩164 | ₩172 | ₩158 | ₩169 | +3.28% | 3569.3만 |
|---|
| 2026.07.13 | ₩180 | ₩185 | ₩161 | ₩161 | -10.45% | 7059.3만 |
|---|
| 2026.07.10 | ₩192 | ₩235 | ₩189 | ₩198 | +3.50% | 7542.4만 |
|---|
| 2026.07.09 | ₩174 | ₩194 | ₩172 | ₩189 | +8.46% | 1743.9만 |
|---|
| 2026.07.08 | ₩172 | ₩181 | ₩166 | ₩177 | +3.12% | 1357만 |
|---|
| 2026.07.07 | ₩185 | ₩186 | ₩170 | ₩170 | -7.97% | 1417.9만 |
|---|
| 2026.07.06 | ₩176 | ₩192 | ₩168 | ₩184 | +4.58% | 4146.8만 |
|---|
| 2026.07.02 | ₩182 | ₩188 | ₩166 | ₩168 | -8.09% | 1569.6만 |
|---|
| 2026.07.01 | ₩170 | ₩177 | ₩154 | ₩170 | 0.00% | 2039.3만 |
|---|
| 2026.06.30 | ₩188 | ₩189 | ₩168 | ₩172 | -8.57% | 1873.4만 |
|---|
| 2026.06.29 | ₩193 | ₩198 | ₩181 | ₩186 | -3.47% | 1393.4만 |
|---|
| 2026.06.26 | ₩186 | ₩198 | ₩185 | ₩189 | +1.44% | 1088.9만 |
|---|
| 2026.06.25 | ₩197 | ₩204 | ₩182 | ₩189 | -4.08% | 2428.8만 |
|---|
| 2026.06.24 | ₩201 | ₩205 | ₩190 | ₩196 | -2.67% | 1362.9만 |
|---|
| 2026.06.23 | ₩205 | ₩211 | ₩196 | ₩197 | -3.92% | 1529.6만 |
|---|
| 2026.06.22 | ₩221 | ₩231 | ₩211 | ₩212 | -4.24% | 1891.3만 |
|---|
| 2026.06.18 | ₩217 | ₩223 | ₩202 | ₩221 | +1.85% | 2500.7만 |
|---|
| 2026.06.17 | ₩208 | ₩231 | ₩198 | ₩225 | +8.39% | 4592.9만 |
|---|
| 2026.06.16 | ₩200 | ₩201 | ₩189 | ₩197 | -1.34% | 2211.9만 |
|---|
| 2026.06.15 | ₩202 | ₩212 | ₩198 | ₩202 | 0.00% | 1783.7만 |
|---|
| 2026.06.12 | ₩201 | ₩212 | ₩197 | ₩200 | -0.67% | 2629.1만 |
|---|
| 2026.06.11 | ₩196 | ₩212 | ₩184 | ₩212 | +8.22% | 3308.3만 |
|---|
| 2026.06.10 | ₩200 | ₩209 | ₩193 | ₩194 | -2.68% | 2764.2만 |
|---|
| 2026.06.09 | ₩212 | ₩215 | ₩190 | ₩198 | -6.33% | 3017.3만 |
|---|
| 2026.06.08 | ₩225 | ₩225 | ₩209 | ₩217 | -3.57% | 2279.6만 |
|---|
| 2026.06.05 | ₩227 | ₩229 | ₩204 | ₩215 | -5.33% | 3490.3만 |
|---|
| 2026.06.04 | ₩265 | ₩278 | ₩227 | ₩228 | -14.14% | 1.4억 |
|---|
| 2026.06.03 | ₩231 | ₩274 | ₩220 | ₩247 | +6.98% | 6611.4만 |
|---|
| 2026.06.02 | ₩244 | ₩244 | ₩231 | ₩232 | -4.95% | 1797.1만 |
|---|
| 2026.06.01 | ₩244 | ₩264 | ₩232 | ₩244 | 0.00% | 4998만 |
|---|
| 2026.05.29 | ₩253 | ₩253 | ₩236 | ₩239 | -5.82% | 1729만 |
|---|
| 2026.05.28 | ₩282 | ₩282 | ₩249 | ₩252 | -10.48% | 2188.8만 |
|---|
| 2026.05.27 | ₩257 | ₩268 | ₩248 | ₩263 | +2.08% | 2500만 |
|---|
| 2026.05.26 | ₩270 | ₩270 | ₩247 | ₩247 | -8.46% | 1326.7만 |
|---|
| 2026.05.22 | ₩251 | ₩268 | ₩249 | ₩264 | +5.35% | 1521.4만 |
|---|
| 2026.05.21 | ₩267 | ₩268 | ₩244 | ₩248 | -7.04% | 1999.1만 |
|---|
| 2026.05.20 | ₩249 | ₩263 | ₩241 | ₩260 | +4.30% | 894.7만 |
|---|
| 2026.05.19 | ₩255 | ₩256 | ₩241 | ₩256 | +0.53% | 668.4만 |
|---|
| 2026.05.18 | ₩270 | ₩270 | ₩248 | ₩253 | -5.97% | 881.3만 |
|---|
| 2026.05.15 | ₩253 | ₩274 | ₩241 | ₩274 | +7.94% | 1031.3만 |
|---|
| 2026.05.14 | ₩287 | ₩287 | ₩241 | ₩271 | -5.61% | 1986.8만 |
|---|
| 2026.05.13 | ₩291 | ₩308 | ₩275 | ₩291 | 0.00% | 1189.7만 |
|---|
| 2026.05.12 | ₩316 | ₩319 | ₩292 | ₩307 | -2.97% | 850.9만 |
|---|
| 2026.05.11 | ₩302 | ₩326 | ₩298 | ₩322 | +6.67% | 1151만 |
|---|
| 2026.05.08 | ₩330 | ₩334 | ₩296 | ₩306 | -7.32% | 1360.8만 |
|---|
| 2026.05.07 | ₩335 | ₩335 | ₩306 | ₩330 | -1.60% | 1606.8만 |
|---|
| 2026.05.06 | ₩362 | ₩367 | ₩331 | ₩339 | -6.30% | 1781.9만 |
|---|
| 2026.05.05 | ₩379 | ₩386 | ₩362 | ₩375 | -1.06% | 1334.3만 |
|---|
| 2026.05.04 | ₩396 | ₩422 | ₩389 | ₩408 | +3.05% | 1041.1만 |
|---|
| 2026.05.01 | ₩406 | ₩420 | ₩392 | ₩401 | -1.32% | 1198.4만 |
|---|
| 2026.04.30 | ₩353 | ₩429 | ₩353 | ₩429 | +21.67% | 2218.9만 |
|---|
| 2026.04.29 | ₩397 | ₩404 | ₩358 | ₩365 | -8.11% | 1529.4만 |
|---|
| 2026.04.28 | ₩359 | ₩429 | ₩355 | ₩404 | +12.31% | 3481.7만 |
|---|
| 2026.04.27 | ₩392 | ₩416 | ₩362 | ₩375 | -4.11% | 3170.4만 |
|---|
| 2026.04.24 | ₩491 | ₩501 | ₩402 | ₩421 | -14.21% | 7863.9만 |
|---|
| 2026.04.23 | ₩432 | ₩590 | ₩432 | ₩497 | +15.22% | 3.7억 |
|---|
| 2026.04.22 | ₩327 | ₩414 | ₩326 | ₩377 | +15.16% | 7386.2만 |
|---|
| 2026.04.21 | ₩272 | ₩388 | ₩271 | ₩349 | +28.08% | 1.4억 |
|---|
| 2026.04.20 | ₩268 | ₩280 | ₩268 | ₩268 | 0.00% | 1062.1만 |
|---|
| 2026.04.17 | ₩270 | ₩288 | ₩270 | ₩270 | 0.00% | 1470.4만 |
|---|
| 2026.04.16 | ₩283 | ₩284 | ₩263 | ₩271 | -4.27% | 1461.8만 |
|---|
| 2026.04.15 | ₩272 | ₩300 | ₩271 | ₩295 | +8.37% | 2951.5만 |
|---|
| 2026.04.14 | ₩255 | ₩278 | ₩255 | ₩274 | +7.37% | 2068.6만 |
|---|
| 2026.04.13 | ₩256 | ₩261 | ₩251 | ₩256 | 0.00% | 1932.2만 |
|---|
| 2026.04.10 | ₩288 | ₩295 | ₩253 | ₩259 | -10.23% | 3984만 |
|---|
| 2026.04.09 | ₩255 | ₩295 | ₩253 | ₩282 | +10.53% | 4853.4만 |
|---|
| 2026.04.08 | ₩259 | ₩275 | ₩241 | ₩253 | -2.07% | 6862.6만 |
|---|
| 2026.04.07 | ₩229 | ₩241 | ₩224 | ₩241 | +5.26% | 1351.8만 |
|---|
| 2026.04.06 | ₩243 | ₩249 | ₩229 | ₩236 | -2.76% | 1707.7만 |
|---|
| 2026.04.02 | ₩224 | ₩251 | ₩216 | ₩241 | +7.78% | 1697.9만 |
|---|
| 2026.04.01 | ₩239 | ₩241 | ₩231 | ₩232 | -2.81% | 1633.9만 |
|---|
| 2026.03.31 | ₩227 | ₩267 | ₩215 | ₩237 | +4.73% | 8774.8만 |
|---|
| 2026.03.30 | ₩228 | ₩228 | ₩205 | ₩211 | -7.65% | 1786.3만 |
|---|
| 2026.03.27 | ₩236 | ₩236 | ₩223 | ₩235 | -0.57% | 1689.7만 |
|---|
| 2026.03.26 | ₩248 | ₩248 | ₩231 | ₩247 | -0.54% | 2636.3만 |
|---|
| 2026.03.25 | ₩267 | ₩268 | ₩240 | ₩244 | -8.54% | 8373.8만 |
|---|
| 2026.03.24 | ₩252 | ₩252 | ₩232 | ₩240 | -4.79% | 2215.6만 |
|---|
| 2026.03.23 | ₩274 | ₩274 | ₩243 | ₩251 | -8.33% | 2916.1만 |
|---|
| 2026.03.20 | ₩257 | ₩294 | ₩245 | ₩276 | +7.29% | 7258.2만 |
|---|
| 2026.03.19 | ₩261 | ₩264 | ₩229 | ₩237 | -9.23% | 4931.7만 |
|---|
| 2026.03.18 | ₩270 | ₩294 | ₩248 | ₩255 | -5.47% | 1.6억 |
|---|
| 2026.03.17 | ₩257 | ₩259 | ₩223 | ₩227 | -11.98% | 2281.5만 |
|---|
| 2026.03.16 | ₩290 | ₩290 | ₩252 | ₩259 | -10.65% | 1949.7만 |
|---|
| 2026.03.13 | ₩335 | ₩335 | ₩302 | ₩306 | -8.80% | 1810.7만 |
|---|
| 2026.03.12 | ₩320 | ₩338 | ₩308 | ₩335 | +4.60% | 1796.5만 |
|---|
| 2026.03.11 | ₩337 | ₩339 | ₩312 | ₩319 | -5.18% | 2496.4만 |
|---|
| 2026.03.10 | ₩379 | ₩379 | ₩355 | ₩355 | -6.36% | 1751.5만 |
|---|
| 2026.03.09 | ₩416 | ₩420 | ₩359 | ₩382 | -8.06% | 5506.3만 |
|---|
| 2026.03.06 | ₩388 | ₩418 | ₩365 | ₩400 | +3.11% | 2270.2만 |
|---|
| 2026.03.05 | ₩386 | ₩425 | ₩371 | ₩382 | -1.04% | 2905.6만 |
|---|
| 2026.03.04 | ₩483 | ₩489 | ₩409 | ₩413 | -14.44% | 1.3억 |
|---|
| 2026.03.03 | ₩339 | ₩429 | ₩335 | ₩377 | +11.07% | 6226.3만 |
|---|
| 2026.03.02 | ₩523 | ₩628 | ₩335 | ₩375 | -28.21% | 2536만 |
|---|
| 2026.02.27 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩644 | ₩644 | ₩644 | ₩644 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩737 | ₩737 | ₩630 | ₩644 | -12.73% | 2273.7만 |
|---|
| 2026.02.12 | ₩878 | ₩885 | ₩784 | ₩805 | -8.40% | 1097.8만 |
|---|
| 2026.02.11 | ₩932 | ₩932 | ₩858 | ₩872 | -6.47% | 898.5만 |
|---|
| 2026.02.10 | ₩1,006 | ₩1,019 | ₩731 | ₩872 | -13.33% | 1432.4만 |
|---|
| 2026.02.09 | ₩1,046 | ₩1,066 | ₩992 | ₩992 | -5.13% | 556.1만 |
|---|
| 2026.02.06 | ₩1,073 | ₩1,086 | ₩1,019 | ₩1,073 | 0.00% | 529.8만 |
|---|
| 2026.02.05 | ₩1,073 | ₩1,073 | ₩919 | ₩1,059 | -1.25% | 603.2만 |
|---|
| 2026.02.04 | ₩1,140 | ₩1,153 | ₩1,006 | ₩1,032 | -9.41% | 1075.9만 |
|---|
| 2026.02.03 | ₩1,227 | ₩1,234 | ₩1,160 | ₩1,180 | -3.83% | 543.4만 |
|---|
| 2026.02.02 | ₩1,294 | ₩1,301 | ₩1,214 | ₩1,227 | -5.18% | 628.1만 |
|---|
| 2026.01.30 | ₩1,200 | ₩1,408 | ₩1,180 | ₩1,408 | +17.32% | 1444.5만 |
|---|
| 2026.01.29 | ₩1,240 | ₩1,260 | ₩1,140 | ₩1,146 | -7.57% | 441.6만 |
|---|
| 2026.01.28 | ₩1,207 | ₩1,240 | ₩1,160 | ₩1,234 | +2.22% | 451.7만 |
|---|
| 2026.01.27 | ₩1,207 | ₩1,207 | ₩1,146 | ₩1,193 | -1.11% | 497.6만 |
|---|
| 2026.01.26 | ₩1,307 | ₩1,314 | ₩1,153 | ₩1,200 | -8.21% | 782.3만 |
|---|
| 2026.01.23 | ₩1,327 | ₩1,348 | ₩1,234 | ₩1,281 | -3.54% | 1125.9만 |
|---|
| 2026.01.22 | ₩1,214 | ₩1,274 | ₩1,193 | ₩1,260 | +3.87% | 644.7만 |
|---|
| 2026.01.21 | ₩1,220 | ₩1,287 | ₩1,153 | ₩1,193 | -2.20% | 639.6만 |
|---|
| 2026.01.20 | ₩1,214 | ₩1,254 | ₩1,167 | ₩1,187 | -2.21% | 552.2만 |
|---|
| 2026.01.16 | ₩1,207 | ₩1,220 | ₩1,167 | ₩1,180 | -2.22% | 448.2만 |
|---|
| 2026.01.15 | ₩1,274 | ₩1,281 | ₩1,234 | ₩1,234 | -3.16% | 362만 |
|---|
| 2026.01.14 | ₩1,301 | ₩1,321 | ₩1,227 | ₩1,274 | -2.06% | 778.1만 |
|---|
| 2026.01.13 | ₩1,294 | ₩1,307 | ₩1,180 | ₩1,193 | -7.77% | 512.3만 |
|---|
| 2026.01.12 | ₩1,274 | ₩1,354 | ₩1,240 | ₩1,314 | +3.16% | 326.4만 |
|---|
| 2026.01.09 | ₩1,361 | ₩1,361 | ₩1,274 | ₩1,281 | -5.91% | 286.4만 |
|---|
| 2026.01.08 | ₩1,327 | ₩1,428 | ₩1,314 | ₩1,341 | +1.01% | 465.3만 |
|---|
| 2026.01.07 | ₩1,341 | ₩1,361 | ₩1,294 | ₩1,321 | -1.50% | 262.7만 |
|---|
| 2026.01.06 | ₩1,395 | ₩1,408 | ₩1,287 | ₩1,368 | -1.92% | 383만 |
|---|
| 2026.01.05 | ₩1,368 | ₩1,421 | ₩1,321 | ₩1,381 | +0.98% | 512.1만 |
|---|
| 2026.01.02 | ₩1,106 | ₩1,361 | ₩1,106 | ₩1,341 | +21.21% | 734.2만 |
|---|
| 2025.12.31 | ₩1,140 | ₩1,140 | ₩1,046 | ₩1,066 | -6.47% | 527.7만 |
|---|
| 2025.12.30 | ₩1,153 | ₩1,227 | ₩1,113 | ₩1,113 | -3.49% | 516.7만 |
|---|
| 2025.12.29 | ₩1,173 | ₩1,207 | ₩1,066 | ₩1,106 | -5.71% | 545.5만 |
|---|
| 2025.12.26 | ₩1,287 | ₩1,287 | ₩1,173 | ₩1,207 | -6.25% | 511.8만 |
|---|
| 2025.12.24 | ₩1,307 | ₩1,307 | ₩1,247 | ₩1,307 | 0.00% | 257.1만 |
|---|
| 2025.12.23 | ₩1,401 | ₩1,401 | ₩1,341 | ₩1,341 | -4.31% | 262.2만 |
|---|
| 2025.12.22 | ₩1,441 | ₩1,488 | ₩1,395 | ₩1,408 | -2.33% | 295.4만 |
|---|
| 2025.12.19 | ₩1,374 | ₩1,515 | ₩1,341 | ₩1,441 | +4.88% | 465.8만 |
|---|
| 2025.12.18 | ₩1,327 | ₩1,395 | ₩1,321 | ₩1,374 | +3.54% | 375만 |
|---|
| 2025.12.17 | ₩1,341 | ₩1,354 | ₩1,281 | ₩1,354 | +1.00% | 346.5만 |
|---|
| 2025.12.16 | ₩1,321 | ₩1,381 | ₩1,260 | ₩1,368 | +3.55% | 441만 |
|---|
| 2025.12.15 | ₩1,395 | ₩1,408 | ₩1,281 | ₩1,354 | -2.88% | 586.3만 |
|---|
| 2025.12.12 | ₩1,435 | ₩1,482 | ₩1,361 | ₩1,368 | -4.67% | 372.9만 |
|---|
| 2025.12.11 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,441 | -0.46% | 355.2만 |
|---|
| 2025.12.10 | ₩1,482 | ₩1,502 | ₩1,448 | ₩1,462 | -1.36% | 276.3만 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,522 | ₩1,462 | ₩1,509 | +0.45% | 323.1만 |
|---|
| 2025.12.08 | ₩1,582 | ₩1,596 | ₩1,495 | ₩1,515 | -4.24% | 372.7만 |
|---|
| 2025.12.05 | ₩1,676 | ₩1,703 | ₩1,562 | ₩1,562 | -6.80% | 456.5만 |
|---|
| 2025.12.04 | ₩1,535 | ₩1,649 | ₩1,515 | ₩1,643 | +6.99% | 562.2만 |
|---|
| 2025.12.03 | ₩1,468 | ₩1,529 | ₩1,441 | ₩1,529 | +4.11% | 354.4만 |
|---|
| 2025.12.02 | ₩1,535 | ₩1,576 | ₩1,468 | ₩1,475 | -3.93% | 580.9만 |
|---|
| 2025.12.01 | ₩1,743 | ₩1,790 | ₩1,475 | ₩1,482 | -15.00% | 1088.4만 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,676 | ₩1,488 | ₩1,622 | +8.04% | 576.7만 |
|---|
| 2025.11.26 | ₩1,374 | ₩1,509 | ₩1,374 | ₩1,475 | +7.32% | 441.9만 |
|---|
| 2025.11.25 | ₩1,374 | ₩1,408 | ₩1,267 | ₩1,374 | 0.00% | 424.2만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,455 | ₩1,368 | ₩1,408 | -1.87% | 529만 |
|---|
| 2025.11.21 | ₩1,274 | ₩1,381 | ₩1,260 | ₩1,368 | +7.37% | 595.9만 |
|---|
| 2025.11.20 | ₩1,462 | ₩1,502 | ₩1,260 | ₩1,260 | -13.76% | 858.5만 |
|---|
| 2025.11.19 | ₩1,401 | ₩1,609 | ₩1,401 | ₩1,415 | +0.96% | 1901.3만 |
|---|
| 2025.11.18 | ₩1,354 | ₩1,421 | ₩1,321 | ₩1,368 | +0.99% | 711.6만 |
|---|
| 2025.11.17 | ₩1,576 | ₩1,602 | ₩1,421 | ₩1,448 | -8.09% | 987.8만 |
|---|
| 2025.11.14 | ₩1,669 | ₩1,770 | ₩1,629 | ₩1,669 | 0.00% | 551.3만 |
|---|
| 2025.11.13 | ₩1,804 | ₩1,837 | ₩1,683 | ₩1,716 | -4.83% | 652만 |
|---|
| 2025.11.12 | ₩1,877 | ₩1,944 | ₩1,777 | ₩1,877 | 0.00% | 893.9만 |
|---|
| 2025.11.11 | ₩1,777 | ₩1,790 | ₩1,696 | ₩1,716 | -3.40% | 620.4만 |
|---|
| 2025.11.10 | ₩1,958 | ₩2,011 | ₩1,810 | ₩1,830 | -6.51% | 866.2만 |
|---|
| 2025.11.07 | ₩1,743 | ₩1,877 | ₩1,636 | ₩1,877 | +7.69% | 1119.2만 |
|---|
| 2025.11.06 | ₩1,991 | ₩2,038 | ₩1,757 | ₩1,817 | -8.75% | 1225.5만 |
|---|
| 2025.11.05 | ₩1,944 | ₩2,011 | ₩1,837 | ₩1,951 | +0.34% | 804.2만 |
|---|
| 2025.11.04 | ₩1,951 | ₩1,998 | ₩1,837 | ₩1,944 | -0.34% | 1171만 |
|---|
| 2025.11.03 | ₩2,233 | ₩2,280 | ₩2,025 | ₩2,112 | -5.41% | 1175.6만 |
|---|
| 2025.10.31 | ₩2,340 | ₩2,507 | ₩2,152 | ₩2,273 | -2.87% | 2036.1만 |
|---|
| 2025.10.30 | ₩2,286 | ₩2,347 | ₩2,099 | ₩2,266 | -0.88% | 1220만 |
|---|
| 2025.10.29 | ₩2,521 | ₩2,581 | ₩2,266 | ₩2,340 | -7.18% | 1788.9만 |
|---|
| 2025.10.28 | ₩2,501 | ₩2,615 | ₩2,414 | ₩2,528 | +1.07% | 1467.9만 |
|---|
| 2025.10.27 | ₩2,863 | ₩2,943 | ₩2,414 | ₩2,648 | -7.49% | 3247.7만 |
|---|
| 2025.10.24 | ₩2,179 | ₩2,896 | ₩2,172 | ₩2,682 | +23.08% | 4659.5만 |
|---|
| 2025.10.23 | ₩2,333 | ₩2,414 | ₩2,166 | ₩2,286 | -2.01% | 2401.4만 |
|---|
| 2025.10.22 | ₩2,414 | ₩2,823 | ₩1,985 | ₩2,414 | 0.00% | 1억 |
|---|
| 2025.10.21 | ₩2,078 | ₩2,145 | ₩1,850 | ₩1,944 | -6.45% | 2279.2만 |
|---|
| 2025.10.20 | ₩2,481 | ₩2,481 | ₩2,078 | ₩2,280 | -8.11% | 1804만 |
|---|
| 2025.10.17 | ₩2,340 | ₩2,380 | ₩2,045 | ₩2,300 | -1.72% | 1975만 |
|---|
| 2025.10.16 | ₩2,615 | ₩2,742 | ₩2,280 | ₩2,280 | -12.82% | 5603.4만 |
|---|
| 2025.10.15 | ₩2,487 | ₩2,682 | ₩2,011 | ₩2,253 | -9.43% | 4973.2만 |
|---|
| 2025.10.14 | ₩2,903 | ₩2,970 | ₩2,501 | ₩2,749 | -5.31% | 4676.3만 |
|---|
| 2025.10.13 | ₩3,493 | ₩3,681 | ₩3,218 | ₩3,433 | -1.73% | 4300.4만 |
|---|
| 2025.10.10 | ₩3,647 | ₩3,748 | ₩3,131 | ₩3,185 | -12.68% | 5602.5만 |
|---|