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 | ₩1,278 | ₩1,278 | ₩1,161 | ₩1,241 | -2.92% | 223.9만 |
| 2026.10.08 | ₩1,294 | ₩1,348 | ₩1,268 | ₩1,300 | +0.41% | 171만 |
| 2026.10.07 | ₩1,348 | ₩1,415 | ₩1,276 | ₩1,375 | +1.98% | 1611.2만 |
| 2026.10.06 | ₩1,415 | ₩1,641 | ₩1,401 | ₩1,601 | +13.21% | 952.6만 |
| 2026.10.05 | ₩1,321 | ₩1,495 | ₩1,314 | ₩1,495 | +13.13% | 95.5만 |
| 2026.10.02 | ₩1,316 | ₩1,415 | ₩1,278 | ₩1,388 | +5.48% | 293.2만 |
| 2026.10.01 | ₩1,375 | ₩1,375 | ₩1,282 | ₩1,361 | -0.97% | 181.2만 |
| 2026.09.30 | ₩1,254 | ₩1,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,316 |
| +4.89% |
| 414.7만 |
| 2026.09.29 | ₩1,274 | ₩1,375 | ₩1,236 | ₩1,254 | -1.57% | 48.4만 |
|---|
| 2026.09.28 | ₩1,348 | ₩1,380 | ₩1,246 | ₩1,274 | -5.45% | 119.2만 |
|---|
| 2026.09.25 | ₩1,361 | ₩1,388 | ₩1,308 | ₩1,321 | -2.94% | 78.7만 |
|---|
| 2026.09.24 | ₩1,401 | ₩1,401 | ₩1,254 | ₩1,388 | -0.95% | 115.5만 |
|---|
| 2026.09.23 | ₩1,388 | ₩1,479 | ₩1,334 | ₩1,415 | +1.92% | 85.3만 |
|---|
| 2026.09.22 | ₩1,334 | ₩1,455 | ₩1,321 | ₩1,388 | +4.00% | 253.5만 |
|---|
| 2026.09.21 | ₩1,348 | ₩1,468 | ₩1,321 | ₩1,375 | +1.98% | 48.1만 |
|---|
| 2026.09.18 | ₩1,254 | ₩1,468 | ₩1,254 | ₩1,375 | +9.57% | 90.5만 |
|---|
| 2026.09.17 | ₩1,368 | ₩1,375 | ₩1,174 | ₩1,254 | -8.29% | 166.3만 |
|---|
| 2026.09.16 | ₩1,495 | ₩1,521 | ₩1,388 | ₩1,428 | -4.46% | 166.1만 |
|---|
| 2026.09.15 | ₩1,575 | ₩1,668 | ₩1,495 | ₩1,601 | +1.69% | 580.6만 |
|---|
| 2026.09.14 | ₩2,589 | ₩2,602 | ₩1,708 | ₩1,802 | -30.41% | 139.2만 |
|---|
| 2026.09.01 | ₩53 | ₩55 | ₩43 | ₩48 | -10.00% | 1129.2만 |
|---|
| 2026.08.31 | ₩53 | ₩57 | ₩51 | ₩53 | 0.00% | 158.1만 |
|---|
| 2026.08.28 | ₩51 | ₩55 | ₩49 | ₩53 | +5.26% | 87.3만 |
|---|
| 2026.08.27 | ₩52 | ₩55 | ₩49 | ₩53 | +2.56% | 214만 |
|---|
| 2026.08.26 | ₩53 | ₩56 | ₩49 | ₩52 | -2.50% | 150.1만 |
|---|
| 2026.08.25 | ₩59 | ₩59 | ₩53 | ₩53 | -9.09% | 201.6만 |
|---|
| 2026.08.24 | ₩55 | ₩59 | ₩52 | ₩57 | +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 | ₩65 | ₩48 | ₩57 | +19.44% | 378.5만 |
|---|
| 2026.08.18 | ₩44 | ₩56 | ₩44 | ₩49 | +12.12% | 332.6만 |
|---|
| 2026.08.17 | ₩53 | ₩59 | ₩51 | ₩52 | -2.50% | 216.2만 |
|---|
| 2026.08.14 | ₩53 | ₩60 | ₩52 | ₩53 | 0.00% | 488.2만 |
|---|
| 2026.08.13 | ₩60 | ₩68 | ₩53 | ₩53 | -11.11% | 328.7만 |
|---|
| 2026.08.12 | ₩68 | ₩68 | ₩56 | ₩60 | -11.76% | 273.7만 |
|---|
| 2026.08.11 | ₩2,722 | ₩2,829 | ₩2,455 | ₩2,616 | -3.92% | 4.1만 |
|---|
| 2026.08.10 | ₩73 | ₩76 | ₩64 | ₩65 | -10.91% | 432.8만 |
|---|
| 2026.08.07 | ₩3,149 | ₩3,363 | ₩2,722 | ₩2,882 | -8.47% | 8만 |
|---|
| 2026.08.06 | ₩87 | ₩92 | ₩73 | ₩75 | -13.85% | 646.8만 |
|---|
| 2026.08.05 | ₩75 | ₩101 | ₩69 | ₩85 | +14.29% | 1160.1만 |
|---|
| 2026.08.04 | ₩2,722 | ₩3,096 | ₩2,402 | ₩2,829 | +3.92% | 17.9만 |
|---|
| 2026.08.03 | ₩71 | ₩81 | ₩57 | ₩75 | +5.66% | 708.7만 |
|---|
| 2026.07.31 | ₩51 | ₩85 | ₩49 | ₩75 | +47.37% | 996.5만 |
|---|
| 2026.07.30 | ₩52 | ₩57 | ₩48 | ₩53 | +2.56% | 194.2만 |
|---|
| 2026.07.29 | ₩2,028 | ₩2,455 | ₩1,868 | ₩1,975 | -2.63% | 17만 |
|---|
| 2026.07.28 | ₩59 | ₩59 | ₩48 | ₩56 | -4.55% | 278.9만 |
|---|
| 2026.07.27 | ₩59 | ₩60 | ₩53 | ₩59 | 0.00% | 350.6만 |
|---|
| 2026.07.24 | ₩65 | ₩67 | ₩57 | ₩59 | -10.20% | 273.3만 |
|---|
| 2026.07.23 | ₩55 | ₩68 | ₩49 | ₩65 | +19.51% | 918.2만 |
|---|
| 2026.07.22 | ₩55 | ₩59 | ₩41 | ₩56 | +2.44% | 1940.3만 |
|---|
| 2026.07.21 | ₩87 | ₩87 | ₩53 | ₩53 | -38.46% | 2682.2만 |
|---|
| 2026.07.20 | ₩61 | ₩100 | ₩41 | ₩95 | +54.35% | 6168.2만 |
|---|
| 2026.07.17 | ₩160 | ₩160 | ₩96 | ₩97 | -39.17% | 3941.7만 |
|---|
| 2026.07.16 | ₩151 | ₩165 | ₩149 | ₩160 | +6.19% | 2351.5만 |
|---|
| 2026.07.15 | ₩169 | ₩169 | ₩151 | ₩160 | -5.51% | 3329.6만 |
|---|
| 2026.07.14 | ₩163 | ₩171 | ₩157 | ₩168 | +3.28% | 3569.3만 |
|---|
| 2026.07.13 | ₩179 | ₩184 | ₩160 | ₩160 | -10.45% | 7059.3만 |
|---|
| 2026.07.10 | ₩191 | ₩234 | ₩188 | ₩198 | +3.50% | 7542.4만 |
|---|
| 2026.07.09 | ₩173 | ₩193 | ₩171 | ₩188 | +8.46% | 1743.9만 |
|---|
| 2026.07.08 | ₩171 | ₩180 | ₩165 | ₩176 | +3.12% | 1357만 |
|---|
| 2026.07.07 | ₩184 | ₩185 | ₩169 | ₩169 | -7.97% | 1417.9만 |
|---|
| 2026.07.06 | ₩175 | ₩191 | ₩167 | ₩183 | +4.58% | 4146.8만 |
|---|
| 2026.07.02 | ₩181 | ₩187 | ₩165 | ₩167 | -8.09% | 1569.6만 |
|---|
| 2026.07.01 | ₩169 | ₩176 | ₩153 | ₩169 | 0.00% | 2039.3만 |
|---|
| 2026.06.30 | ₩187 | ₩188 | ₩167 | ₩171 | -8.57% | 1873.4만 |
|---|
| 2026.06.29 | ₩192 | ₩198 | ₩180 | ₩185 | -3.47% | 1393.4만 |
|---|
| 2026.06.26 | ₩185 | ₩198 | ₩184 | ₩188 | +1.44% | 1088.9만 |
|---|
| 2026.06.25 | ₩196 | ₩203 | ₩181 | ₩188 | -4.08% | 2428.8만 |
|---|
| 2026.06.24 | ₩200 | ₩204 | ₩189 | ₩195 | -2.67% | 1362.9만 |
|---|
| 2026.06.23 | ₩204 | ₩210 | ₩195 | ₩196 | -3.92% | 1529.6만 |
|---|
| 2026.06.22 | ₩220 | ₩230 | ₩210 | ₩211 | -4.24% | 1891.3만 |
|---|
| 2026.06.18 | ₩216 | ₩222 | ₩202 | ₩220 | +1.85% | 2500.7만 |
|---|
| 2026.06.17 | ₩207 | ₩230 | ₩198 | ₩224 | +8.39% | 4592.9만 |
|---|
| 2026.06.16 | ₩199 | ₩200 | ₩188 | ₩196 | -1.34% | 2211.9만 |
|---|
| 2026.06.15 | ₩202 | ₩211 | ₩198 | ₩202 | 0.00% | 1783.7만 |
|---|
| 2026.06.12 | ₩200 | ₩211 | ₩196 | ₩199 | -0.67% | 2629.1만 |
|---|
| 2026.06.11 | ₩195 | ₩211 | ₩183 | ₩211 | +8.22% | 3308.3만 |
|---|
| 2026.06.10 | ₩199 | ₩208 | ₩192 | ₩193 | -2.68% | 2764.2만 |
|---|
| 2026.06.09 | ₩211 | ₩214 | ₩189 | ₩198 | -6.33% | 3017.3만 |
|---|
| 2026.06.08 | ₩224 | ₩224 | ₩208 | ₩216 | -3.57% | 2279.6만 |
|---|
| 2026.06.05 | ₩226 | ₩228 | ₩203 | ₩214 | -5.33% | 3490.3만 |
|---|
| 2026.06.04 | ₩264 | ₩276 | ₩226 | ₩227 | -14.14% | 1.4억 |
|---|
| 2026.06.03 | ₩230 | ₩272 | ₩219 | ₩246 | +6.98% | 6611.4만 |
|---|
| 2026.06.02 | ₩243 | ₩243 | ₩230 | ₩231 | -4.95% | 1797.1만 |
|---|
| 2026.06.01 | ₩243 | ₩263 | ₩231 | ₩243 | 0.00% | 4998만 |
|---|
| 2026.05.29 | ₩252 | ₩252 | ₩235 | ₩238 | -5.82% | 1729만 |
|---|
| 2026.05.28 | ₩280 | ₩280 | ₩248 | ₩251 | -10.48% | 2188.8만 |
|---|
| 2026.05.27 | ₩256 | ₩267 | ₩247 | ₩262 | +2.08% | 2500만 |
|---|
| 2026.05.26 | ₩268 | ₩268 | ₩246 | ₩246 | -8.46% | 1326.7만 |
|---|
| 2026.05.22 | ₩250 | ₩267 | ₩248 | ₩263 | +5.35% | 1521.4만 |
|---|
| 2026.05.21 | ₩266 | ₩267 | ₩243 | ₩247 | -7.04% | 1999.1만 |
|---|
| 2026.05.20 | ₩248 | ₩262 | ₩240 | ₩259 | +4.30% | 894.7만 |
|---|
| 2026.05.19 | ₩254 | ₩255 | ₩240 | ₩255 | +0.53% | 668.4만 |
|---|
| 2026.05.18 | ₩268 | ₩268 | ₩247 | ₩252 | -5.97% | 881.3만 |
|---|
| 2026.05.15 | ₩252 | ₩272 | ₩240 | ₩272 | +7.94% | 1031.3만 |
|---|
| 2026.05.14 | ₩286 | ₩286 | ₩240 | ₩270 | -5.61% | 1986.8만 |
|---|
| 2026.05.13 | ₩290 | ₩307 | ₩274 | ₩290 | 0.00% | 1189.7만 |
|---|
| 2026.05.12 | ₩315 | ₩318 | ₩291 | ₩306 | -2.97% | 850.9만 |
|---|
| 2026.05.11 | ₩300 | ₩324 | ₩296 | ₩320 | +6.67% | 1151만 |
|---|
| 2026.05.08 | ₩328 | ₩332 | ₩295 | ₩304 | -7.32% | 1360.8만 |
|---|
| 2026.05.07 | ₩334 | ₩334 | ₩304 | ₩328 | -1.60% | 1606.8만 |
|---|
| 2026.05.06 | ₩360 | ₩366 | ₩330 | ₩338 | -6.30% | 1781.9만 |
|---|
| 2026.05.05 | ₩378 | ₩384 | ₩360 | ₩374 | -1.06% | 1334.3만 |
|---|
| 2026.05.04 | ₩394 | ₩420 | ₩387 | ₩406 | +3.05% | 1041.1만 |
|---|
| 2026.05.01 | ₩404 | ₩418 | ₩390 | ₩399 | -1.32% | 1198.4만 |
|---|
| 2026.04.30 | ₩351 | ₩427 | ₩351 | ₩427 | +21.67% | 2218.9만 |
|---|
| 2026.04.29 | ₩395 | ₩402 | ₩356 | ₩363 | -8.11% | 1529.4만 |
|---|
| 2026.04.28 | ₩358 | ₩427 | ₩354 | ₩402 | +12.31% | 3481.7만 |
|---|
| 2026.04.27 | ₩390 | ₩414 | ₩360 | ₩374 | -4.11% | 3170.4만 |
|---|
| 2026.04.24 | ₩488 | ₩499 | ₩400 | ₩419 | -14.21% | 7863.9만 |
|---|
| 2026.04.23 | ₩430 | ₩587 | ₩430 | ₩495 | +15.22% | 3.7억 |
|---|
| 2026.04.22 | ₩326 | ₩412 | ₩324 | ₩375 | +15.16% | 7386.2만 |
|---|
| 2026.04.21 | ₩271 | ₩386 | ₩270 | ₩347 | +28.08% | 1.4억 |
|---|
| 2026.04.20 | ₩267 | ₩279 | ₩267 | ₩267 | 0.00% | 1062.1만 |
|---|
| 2026.04.17 | ₩268 | ₩287 | ₩268 | ₩268 | 0.00% | 1470.4만 |
|---|
| 2026.04.16 | ₩282 | ₩283 | ₩262 | ₩270 | -4.27% | 1461.8만 |
|---|
| 2026.04.15 | ₩271 | ₩299 | ₩270 | ₩294 | +8.37% | 2951.5만 |
|---|
| 2026.04.14 | ₩254 | ₩276 | ₩254 | ₩272 | +7.37% | 2068.6만 |
|---|
| 2026.04.13 | ₩255 | ₩260 | ₩250 | ₩255 | 0.00% | 1932.2만 |
|---|
| 2026.04.10 | ₩287 | ₩294 | ₩252 | ₩258 | -10.23% | 3984만 |
|---|
| 2026.04.09 | ₩254 | ₩294 | ₩252 | ₩280 | +10.53% | 4853.4만 |
|---|
| 2026.04.08 | ₩258 | ₩274 | ₩240 | ₩252 | -2.07% | 6862.6만 |
|---|
| 2026.04.07 | ₩228 | ₩240 | ₩223 | ₩240 | +5.26% | 1351.8만 |
|---|
| 2026.04.06 | ₩242 | ₩248 | ₩228 | ₩235 | -2.76% | 1707.7만 |
|---|
| 2026.04.02 | ₩223 | ₩250 | ₩215 | ₩240 | +7.78% | 1697.9만 |
|---|
| 2026.04.01 | ₩238 | ₩240 | ₩230 | ₩231 | -2.81% | 1633.9만 |
|---|
| 2026.03.31 | ₩226 | ₩266 | ₩214 | ₩236 | +4.73% | 8774.8만 |
|---|
| 2026.03.30 | ₩227 | ₩227 | ₩204 | ₩210 | -7.65% | 1786.3만 |
|---|
| 2026.03.27 | ₩235 | ₩235 | ₩222 | ₩234 | -0.57% | 1689.7만 |
|---|
| 2026.03.26 | ₩247 | ₩247 | ₩230 | ₩246 | -0.54% | 2636.3만 |
|---|
| 2026.03.25 | ₩266 | ₩267 | ₩239 | ₩243 | -8.54% | 8373.8만 |
|---|
| 2026.03.24 | ₩251 | ₩251 | ₩231 | ₩239 | -4.79% | 2215.6만 |
|---|
| 2026.03.23 | ₩272 | ₩272 | ₩242 | ₩250 | -8.33% | 2916.1만 |
|---|
| 2026.03.20 | ₩256 | ₩292 | ₩244 | ₩275 | +7.29% | 7258.2만 |
|---|
| 2026.03.19 | ₩260 | ₩263 | ₩228 | ₩236 | -9.23% | 4931.7만 |
|---|
| 2026.03.18 | ₩268 | ₩292 | ₩247 | ₩254 | -5.47% | 1.6억 |
|---|
| 2026.03.17 | ₩256 | ₩258 | ₩222 | ₩226 | -11.98% | 2281.5만 |
|---|
| 2026.03.16 | ₩288 | ₩288 | ₩251 | ₩258 | -10.65% | 1949.7만 |
|---|
| 2026.03.13 | ₩334 | ₩334 | ₩300 | ₩304 | -8.80% | 1810.7만 |
|---|
| 2026.03.12 | ₩319 | ₩336 | ₩307 | ₩334 | +4.60% | 1796.5만 |
|---|
| 2026.03.11 | ₩335 | ₩338 | ₩311 | ₩318 | -5.18% | 2496.4만 |
|---|
| 2026.03.10 | ₩378 | ₩378 | ₩354 | ₩354 | -6.36% | 1751.5만 |
|---|
| 2026.03.09 | ₩414 | ₩418 | ₩358 | ₩380 | -8.06% | 5506.3만 |
|---|
| 2026.03.06 | ₩386 | ₩416 | ₩363 | ₩398 | +3.11% | 2270.2만 |
|---|
| 2026.03.05 | ₩384 | ₩423 | ₩370 | ₩380 | -1.04% | 2905.6만 |
|---|
| 2026.03.04 | ₩480 | ₩487 | ₩407 | ₩411 | -14.44% | 1.3억 |
|---|
| 2026.03.03 | ₩338 | ₩427 | ₩334 | ₩375 | +11.07% | 6226.3만 |
|---|
| 2026.03.02 | ₩520 | ₩625 | ₩334 | ₩374 | -28.21% | 2536만 |
|---|
| 2026.02.27 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩641 | ₩641 | ₩641 | ₩641 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩734 | ₩734 | ₩627 | ₩641 | -12.73% | 2273.7만 |
|---|
| 2026.02.12 | ₩874 | ₩881 | ₩781 | ₩801 | -8.40% | 1097.8만 |
|---|
| 2026.02.11 | ₩927 | ₩927 | ₩854 | ₩867 | -6.47% | 898.5만 |
|---|
| 2026.02.10 | ₩1,001 | ₩1,014 | ₩727 | ₩867 | -13.33% | 1432.4만 |
|---|
| 2026.02.09 | ₩1,041 | ₩1,061 | ₩988 | ₩988 | -5.13% | 556.1만 |
|---|
| 2026.02.06 | ₩1,068 | ₩1,081 | ₩1,014 | ₩1,068 | 0.00% | 529.8만 |
|---|
| 2026.02.05 | ₩1,068 | ₩1,068 | ₩914 | ₩1,054 | -1.25% | 603.2만 |
|---|
| 2026.02.04 | ₩1,134 | ₩1,148 | ₩1,001 | ₩1,028 | -9.41% | 1075.9만 |
|---|
| 2026.02.03 | ₩1,221 | ₩1,228 | ₩1,154 | ₩1,174 | -3.83% | 543.4만 |
|---|
| 2026.02.02 | ₩1,288 | ₩1,294 | ₩1,208 | ₩1,221 | -5.18% | 628.1만 |
|---|
| 2026.01.30 | ₩1,194 | ₩1,401 | ₩1,174 | ₩1,401 | +17.32% | 1444.5만 |
|---|
| 2026.01.29 | ₩1,234 | ₩1,254 | ₩1,134 | ₩1,141 | -7.57% | 441.6만 |
|---|
| 2026.01.28 | ₩1,201 | ₩1,234 | ₩1,154 | ₩1,228 | +2.22% | 451.7만 |
|---|
| 2026.01.27 | ₩1,201 | ₩1,201 | ₩1,141 | ₩1,188 | -1.11% | 497.6만 |
|---|
| 2026.01.26 | ₩1,301 | ₩1,308 | ₩1,148 | ₩1,194 | -8.21% | 782.3만 |
|---|
| 2026.01.23 | ₩1,321 | ₩1,341 | ₩1,228 | ₩1,274 | -3.54% | 1125.9만 |
|---|
| 2026.01.22 | ₩1,208 | ₩1,268 | ₩1,188 | ₩1,254 | +3.87% | 644.7만 |
|---|
| 2026.01.21 | ₩1,214 | ₩1,281 | ₩1,148 | ₩1,188 | -2.20% | 639.6만 |
|---|
| 2026.01.20 | ₩1,208 | ₩1,248 | ₩1,161 | ₩1,181 | -2.21% | 552.2만 |
|---|
| 2026.01.16 | ₩1,201 | ₩1,214 | ₩1,161 | ₩1,174 | -2.22% | 448.2만 |
|---|
| 2026.01.15 | ₩1,268 | ₩1,274 | ₩1,228 | ₩1,228 | -3.16% | 362만 |
|---|
| 2026.01.14 | ₩1,294 | ₩1,314 | ₩1,221 | ₩1,268 | -2.06% | 778.1만 |
|---|
| 2026.01.13 | ₩1,288 | ₩1,301 | ₩1,174 | ₩1,188 | -7.77% | 512.3만 |
|---|
| 2026.01.12 | ₩1,268 | ₩1,348 | ₩1,234 | ₩1,308 | +3.16% | 326.4만 |
|---|
| 2026.01.09 | ₩1,354 | ₩1,354 | ₩1,268 | ₩1,274 | -5.91% | 286.4만 |
|---|
| 2026.01.08 | ₩1,321 | ₩1,421 | ₩1,308 | ₩1,334 | +1.01% | 465.3만 |
|---|
| 2026.01.07 | ₩1,334 | ₩1,354 | ₩1,288 | ₩1,314 | -1.50% | 262.7만 |
|---|
| 2026.01.06 | ₩1,388 | ₩1,401 | ₩1,281 | ₩1,361 | -1.92% | 383만 |
|---|
| 2026.01.05 | ₩1,361 | ₩1,415 | ₩1,314 | ₩1,375 | +0.98% | 512.1만 |
|---|
| 2026.01.02 | ₩1,101 | ₩1,354 | ₩1,101 | ₩1,334 | +21.21% | 734.2만 |
|---|
| 2025.12.31 | ₩1,134 | ₩1,134 | ₩1,041 | ₩1,061 | -6.47% | 527.7만 |
|---|
| 2025.12.30 | ₩1,148 | ₩1,221 | ₩1,108 | ₩1,108 | -3.49% | 516.7만 |
|---|
| 2025.12.29 | ₩1,168 | ₩1,201 | ₩1,061 | ₩1,101 | -5.71% | 545.5만 |
|---|
| 2025.12.26 | ₩1,281 | ₩1,281 | ₩1,168 | ₩1,201 | -6.25% | 511.8만 |
|---|
| 2025.12.24 | ₩1,301 | ₩1,301 | ₩1,241 | ₩1,301 | 0.00% | 257.1만 |
|---|
| 2025.12.23 | ₩1,395 | ₩1,395 | ₩1,334 | ₩1,334 | -4.31% | 262.2만 |
|---|
| 2025.12.22 | ₩1,435 | ₩1,481 | ₩1,388 | ₩1,401 | -2.33% | 295.4만 |
|---|
| 2025.12.19 | ₩1,368 | ₩1,508 | ₩1,334 | ₩1,435 | +4.88% | 465.8만 |
|---|
| 2025.12.18 | ₩1,321 | ₩1,388 | ₩1,314 | ₩1,368 | +3.54% | 375만 |
|---|
| 2025.12.17 | ₩1,334 | ₩1,348 | ₩1,274 | ₩1,348 | +1.00% | 346.5만 |
|---|
| 2025.12.16 | ₩1,314 | ₩1,375 | ₩1,254 | ₩1,361 | +3.55% | 441만 |
|---|
| 2025.12.15 | ₩1,388 | ₩1,401 | ₩1,274 | ₩1,348 | -2.88% | 586.3만 |
|---|
| 2025.12.12 | ₩1,428 | ₩1,475 | ₩1,354 | ₩1,361 | -4.67% | 372.9만 |
|---|
| 2025.12.11 | ₩1,441 | ₩1,441 | ₩1,375 | ₩1,435 | -0.46% | 355.2만 |
|---|
| 2025.12.10 | ₩1,475 | ₩1,495 | ₩1,441 | ₩1,455 | -1.36% | 276.3만 |
|---|
| 2025.12.09 | ₩1,495 | ₩1,515 | ₩1,455 | ₩1,501 | +0.45% | 323.1만 |
|---|
| 2025.12.08 | ₩1,575 | ₩1,588 | ₩1,488 | ₩1,508 | -4.24% | 372.7만 |
|---|
| 2025.12.05 | ₩1,668 | ₩1,695 | ₩1,555 | ₩1,555 | -6.80% | 456.5만 |
|---|
| 2025.12.04 | ₩1,528 | ₩1,641 | ₩1,508 | ₩1,635 | +6.99% | 562.2만 |
|---|
| 2025.12.03 | ₩1,461 | ₩1,521 | ₩1,435 | ₩1,521 | +4.11% | 354.4만 |
|---|
| 2025.12.02 | ₩1,528 | ₩1,568 | ₩1,461 | ₩1,468 | -3.93% | 580.9만 |
|---|
| 2025.12.01 | ₩1,735 | ₩1,782 | ₩1,468 | ₩1,475 | -15.00% | 1088.4만 |
|---|
| 2025.11.28 | ₩1,495 | ₩1,668 | ₩1,481 | ₩1,615 | +8.04% | 576.7만 |
|---|
| 2025.11.26 | ₩1,368 | ₩1,501 | ₩1,368 | ₩1,468 | +7.32% | 441.9만 |
|---|
| 2025.11.25 | ₩1,368 | ₩1,401 | ₩1,261 | ₩1,368 | 0.00% | 424.2만 |
|---|
| 2025.11.24 | ₩1,428 | ₩1,448 | ₩1,361 | ₩1,401 | -1.87% | 529만 |
|---|
| 2025.11.21 | ₩1,268 | ₩1,375 | ₩1,254 | ₩1,361 | +7.37% | 595.9만 |
|---|
| 2025.11.20 | ₩1,455 | ₩1,495 | ₩1,254 | ₩1,254 | -13.76% | 858.5만 |
|---|
| 2025.11.19 | ₩1,395 | ₩1,601 | ₩1,395 | ₩1,408 | +0.96% | 1901.3만 |
|---|
| 2025.11.18 | ₩1,348 | ₩1,415 | ₩1,314 | ₩1,361 | +0.99% | 711.6만 |
|---|
| 2025.11.17 | ₩1,568 | ₩1,595 | ₩1,415 | ₩1,441 | -8.09% | 987.8만 |
|---|
| 2025.11.14 | ₩1,661 | ₩1,762 | ₩1,621 | ₩1,661 | 0.00% | 551.3만 |
|---|
| 2025.11.13 | ₩1,795 | ₩1,828 | ₩1,675 | ₩1,708 | -4.83% | 652만 |
|---|
| 2025.11.12 | ₩1,868 | ₩1,935 | ₩1,768 | ₩1,868 | 0.00% | 893.9만 |
|---|
| 2025.11.11 | ₩1,768 | ₩1,782 | ₩1,688 | ₩1,708 | -3.40% | 620.4만 |
|---|
| 2025.11.10 | ₩1,948 | ₩2,002 | ₩1,802 | ₩1,822 | -6.51% | 866.2만 |
|---|
| 2025.11.07 | ₩1,735 | ₩1,868 | ₩1,628 | ₩1,868 | +7.69% | 1119.2만 |
|---|
| 2025.11.06 | ₩1,982 | ₩2,028 | ₩1,748 | ₩1,808 | -8.75% | 1225.5만 |
|---|
| 2025.11.05 | ₩1,935 | ₩2,002 | ₩1,828 | ₩1,942 | +0.34% | 804.2만 |
|---|
| 2025.11.04 | ₩1,942 | ₩1,988 | ₩1,828 | ₩1,935 | -0.34% | 1171만 |
|---|
| 2025.11.03 | ₩2,222 | ₩2,269 | ₩2,015 | ₩2,102 | -5.41% | 1175.6만 |
|---|
| 2025.10.31 | ₩2,329 | ₩2,495 | ₩2,142 | ₩2,262 | -2.87% | 2036.1만 |
|---|
| 2025.10.30 | ₩2,275 | ₩2,335 | ₩2,088 | ₩2,255 | -0.88% | 1220만 |
|---|
| 2025.10.29 | ₩2,509 | ₩2,569 | ₩2,255 | ₩2,329 | -7.18% | 1788.9만 |
|---|
| 2025.10.28 | ₩2,489 | ₩2,602 | ₩2,402 | ₩2,515 | +1.07% | 1467.9만 |
|---|
| 2025.10.27 | ₩2,849 | ₩2,929 | ₩2,402 | ₩2,636 | -7.49% | 3247.7만 |
|---|
| 2025.10.24 | ₩2,169 | ₩2,882 | ₩2,162 | ₩2,669 | +23.08% | 4659.5만 |
|---|
| 2025.10.23 | ₩2,322 | ₩2,402 | ₩2,155 | ₩2,275 | -2.01% | 2401.4만 |
|---|
| 2025.10.22 | ₩2,402 | ₩2,809 | ₩1,975 | ₩2,402 | 0.00% | 1억 |
|---|
| 2025.10.21 | ₩2,068 | ₩2,135 | ₩1,842 | ₩1,935 | -6.45% | 2279.2만 |
|---|
| 2025.10.20 | ₩2,469 | ₩2,469 | ₩2,068 | ₩2,269 | -8.11% | 1804만 |
|---|
| 2025.10.17 | ₩2,329 | ₩2,369 | ₩2,035 | ₩2,289 | -1.72% | 1975만 |
|---|
| 2025.10.16 | ₩2,602 | ₩2,729 | ₩2,269 | ₩2,269 | -12.82% | 5603.4만 |
|---|
| 2025.10.15 | ₩2,475 | ₩2,669 | ₩2,002 | ₩2,242 | -9.43% | 4973.2만 |
|---|
| 2025.10.14 | ₩2,889 | ₩2,956 | ₩2,489 | ₩2,736 | -5.31% | 4676.3만 |
|---|
| 2025.10.13 | ₩3,476 | ₩3,663 | ₩3,203 | ₩3,416 | -1.73% | 4300.4만 |
|---|
| 2025.10.10 | ₩3,630 | ₩3,730 | ₩3,116 | ₩3,169 | -12.68% | 5602.5만 |
|---|