시장 데이터를 불러오는 중
전체 종목
Nocera, Inc. - common stock 과거 주가
Nocera, Inc. - common stock · NCRA · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nocera, Inc. - common stock · NCRA · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,189 | ₩2,203 | ₩2,149 | ₩2,149 | -1.83% | 7.4천 |
| 2026.10.08 | ₩2,189 | ₩2,223 | ₩2,136 | ₩2,136 | -2.44% | 1.2만 |
| 2026.10.07 | ₩2,096 | ₩2,295 | ₩2,082 | ₩2,136 | +1.91% | 2.9만 |
| 2026.10.06 | ₩2,309 | ₩2,309 | ₩2,176 | ₩2,203 | -4.62% | 1.4만 |
| 2026.10.05 | ₩2,216 | ₩2,256 | ₩2,189 | ₩2,189 | -1.20% | 8.7천 |
| 2026.10.02 | ₩2,309 | ₩2,311 | ₩2,176 | ₩2,176 | -5.78% | 2.3만 |
| 2026.10.01 | ₩2,443 | ₩2,443 | ₩2,269 | ₩2,269 | -7.10% | 3.8만 |
| 2026.09.30 | ₩2,389 | ₩2,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,403 |
| +0.56% |
| 3.5만 |
| 2026.09.29 | ₩2,283 | ₩2,389 | ₩2,283 | ₩2,349 | +2.92% | 5.4만 |
|---|
| 2026.09.28 | ₩2,416 | ₩2,416 | ₩2,283 | ₩2,296 | -4.97% | 4.5만 |
|---|
| 2026.09.25 | ₩2,496 | ₩2,496 | ₩2,363 | ₩2,403 | -3.74% | 1.9만 |
|---|
| 2026.09.24 | ₩2,483 | ₩2,510 | ₩2,336 | ₩2,496 | +0.54% | 5.3만 |
|---|
| 2026.09.23 | ₩2,777 | ₩2,910 | ₩2,269 | ₩2,456 | -11.54% | 158.9만 |
|---|
| 2026.09.22 | ₩2,750 | ₩2,802 | ₩2,670 | ₩2,763 | +0.49% | 2.8만 |
|---|
| 2026.09.21 | ₩2,710 | ₩2,833 | ₩2,696 | ₩2,696 | -0.49% | 9.9천 |
|---|
| 2026.09.18 | ₩2,603 | ₩2,770 | ₩2,603 | ₩2,643 | +1.54% | 3만 |
|---|
| 2026.09.17 | ₩2,656 | ₩2,683 | ₩2,536 | ₩2,643 | -0.50% | 7.2만 |
|---|
| 2026.09.16 | ₩2,483 | ₩2,831 | ₩2,483 | ₩2,656 | +6.99% | 12.9만 |
|---|
| 2026.09.15 | ₩2,990 | ₩3,030 | ₩2,470 | ₩2,496 | -16.52% | 26.6만 |
|---|
| 2026.09.14 | ₩3,164 | ₩3,204 | ₩2,977 | ₩3,057 | -3.38% | 27.5만 |
|---|
| 2026.09.11 | ₩2,897 | ₩3,017 | ₩2,818 | ₩2,977 | +2.76% | 61.1만 |
|---|
| 2026.09.10 | ₩2,523 | ₩2,563 | ₩2,456 | ₩2,483 | -1.59% | 26.5만 |
|---|
| 2026.09.09 | ₩2,376 | ₩2,550 | ₩2,283 | ₩2,483 | +4.49% | 4.3만 |
|---|
| 2026.09.08 | ₩2,443 | ₩2,523 | ₩2,323 | ₩2,363 | -3.28% | 12.2만 |
|---|
| 2026.09.04 | ₩2,536 | ₩2,616 | ₩2,403 | ₩2,416 | -4.74% | 13.8만 |
|---|
| 2026.09.03 | ₩2,590 | ₩2,790 | ₩2,536 | ₩2,603 | +0.52% | 10.5만 |
|---|
| 2026.09.02 | ₩2,870 | ₩3,029 | ₩2,536 | ₩2,576 | -10.23% | 23.5만 |
|---|
| 2026.09.01 | ₩3,097 | ₩3,190 | ₩2,857 | ₩3,084 | -0.43% | 61.1만 |
|---|
| 2026.08.31 | ₩3,190 | ₩4,699 | ₩2,983 | ₩3,778 | +18.41% | 6339.5만 |
|---|
| 2026.08.28 | ₩2,416 | ₩2,576 | ₩2,416 | ₩2,523 | +4.42% | 210.7만 |
|---|
| 2026.08.27 | ₩2,376 | ₩2,496 | ₩2,336 | ₩2,336 | -1.69% | 3.9만 |
|---|
| 2026.08.26 | ₩2,336 | ₩2,429 | ₩2,336 | ₩2,363 | +1.14% | 3.7만 |
|---|
| 2026.08.25 | ₩2,389 | ₩2,470 | ₩2,296 | ₩2,323 | -2.79% | 5.4만 |
|---|
| 2026.08.24 | ₩2,536 | ₩2,628 | ₩2,377 | ₩2,389 | -5.79% | 5.4만 |
|---|
| 2026.08.21 | ₩2,550 | ₩2,603 | ₩2,496 | ₩2,550 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩2,723 | ₩2,723 | ₩2,456 | ₩2,630 | -3.43% | 8.2만 |
|---|
| 2026.08.19 | ₩2,843 | ₩2,843 | ₩2,703 | ₩2,710 | -4.69% | 4.6만 |
|---|
| 2026.08.18 | ₩2,803 | ₩2,990 | ₩2,670 | ₩2,803 | 0.00% | 6.1만 |
|---|
| 2026.08.17 | ₩3,044 | ₩3,090 | ₩2,643 | ₩2,883 | -5.26% | 11만 |
|---|
| 2026.08.14 | ₩3,084 | ₩3,204 | ₩2,937 | ₩3,084 | 0.00% | 10.9만 |
|---|
| 2026.08.13 | ₩2,950 | ₩3,230 | ₩2,883 | ₩3,164 | +7.24% | 17.6만 |
|---|
| 2026.08.12 | ₩2,857 | ₩3,190 | ₩2,843 | ₩3,124 | +9.35% | 30.7만 |
|---|
| 2026.08.11 | ₩3,217 | ₩3,336 | ₩2,696 | ₩3,270 | +1.66% | 1370.6만 |
|---|
| 2026.08.10 | ₩2,603 | ₩2,894 | ₩2,584 | ₩2,737 | +5.13% | 6.3만 |
|---|
| 2026.08.07 | ₩2,699 | ₩2,870 | ₩2,416 | ₩2,630 | -2.57% | 14.2만 |
|---|
| 2026.08.06 | ₩2,416 | ₩2,897 | ₩2,336 | ₩2,723 | +12.71% | 18.5만 |
|---|
| 2026.08.05 | ₩2,563 | ₩2,563 | ₩2,324 | ₩2,443 | -4.69% | 14.8만 |
|---|
| 2026.08.04 | ₩2,496 | ₩2,603 | ₩2,336 | ₩2,603 | +4.28% | 16.5만 |
|---|
| 2026.08.03 | ₩2,323 | ₩2,630 | ₩2,203 | ₩2,389 | +2.87% | 39.1만 |
|---|
| 2026.07.31 | ₩2,843 | ₩3,337 | ₩2,403 | ₩2,670 | -6.10% | 97.2만 |
|---|
| 2026.07.30 | ₩3,217 | ₩3,404 | ₩2,870 | ₩3,177 | -1.24% | 348.6만 |
|---|
| 2026.07.29 | ₩4,645 | ₩5,313 | ₩3,270 | ₩4,165 | -10.34% | 1.3억 |
|---|
| 2026.07.28 | ₩1,882 | ₩1,962 | ₩1,829 | ₩1,909 | +1.42% | 6.2만 |
|---|
| 2026.07.27 | ₩1,855 | ₩1,978 | ₩1,802 | ₩1,815 | -2.16% | 7.6만 |
|---|
| 2026.07.24 | ₩1,969 | ₩2,042 | ₩1,815 | ₩1,842 | -6.44% | 9만 |
|---|
| 2026.07.23 | ₩1,922 | ₩2,052 | ₩1,922 | ₩2,016 | +4.86% | 4.2만 |
|---|
| 2026.07.22 | ₩1,962 | ₩2,069 | ₩1,882 | ₩2,029 | +3.40% | 6.4만 |
|---|
| 2026.07.21 | ₩1,829 | ₩2,069 | ₩1,829 | ₩2,002 | +9.49% | 24.8만 |
|---|
| 2026.07.20 | ₩1,842 | ₩1,896 | ₩1,735 | ₩1,802 | -2.17% | 7.3만 |
|---|
| 2026.07.17 | ₩1,869 | ₩1,882 | ₩1,789 | ₩1,855 | -0.71% | 8.1만 |
|---|
| 2026.07.16 | ₩2,016 | ₩2,082 | ₩1,909 | ₩1,922 | -4.64% | 7.1만 |
|---|
| 2026.07.15 | ₩1,949 | ₩2,109 | ₩1,949 | ₩2,042 | +4.79% | 16.6만 |
|---|
| 2026.07.14 | ₩1,855 | ₩2,069 | ₩1,855 | ₩1,936 | +4.32% | 16.4만 |
|---|
| 2026.07.13 | ₩2,082 | ₩2,106 | ₩1,909 | ₩1,962 | -5.77% | 12.1만 |
|---|
| 2026.07.10 | ₩2,136 | ₩2,189 | ₩2,002 | ₩2,122 | -0.62% | 19.1만 |
|---|
| 2026.07.09 | ₩2,176 | ₩2,256 | ₩1,869 | ₩2,189 | +0.61% | 54.6만 |
|---|
| 2026.07.08 | ₩2,817 | ₩3,070 | ₩2,296 | ₩2,443 | -13.27% | 1811.9만 |
|---|
| 2026.07.07 | ₩2,616 | ₩3,577 | ₩2,470 | ₩2,670 | +2.04% | 118.2만 |
|---|
| 2026.07.06 | ₩2,643 | ₩2,723 | ₩2,283 | ₩2,643 | 0.00% | 15.4만 |
|---|
| 2026.07.02 | ₩3,965 | ₩4,085 | ₩2,443 | ₩2,643 | -33.33% | 35.4만 |
|---|
| 2026.07.01 | ₩3,684 | ₩4,125 | ₩3,684 | ₩4,045 | +9.78% | 7.2만 |
|---|
| 2026.06.30 | ₩4,165 | ₩4,245 | ₩3,804 | ₩3,804 | -8.65% | 19.5만 |
|---|
| 2026.06.29 | ₩4,125 | ₩4,325 | ₩3,804 | ₩4,245 | +2.91% | 7.2만 |
|---|
| 2026.06.26 | ₩3,604 | ₩4,005 | ₩3,604 | ₩3,965 | +10.00% | 7만 |
|---|
| 2026.06.25 | ₩3,524 | ₩3,885 | ₩3,404 | ₩3,724 | +5.68% | 8.1만 |
|---|
| 2026.06.24 | ₩4,205 | ₩4,685 | ₩3,564 | ₩3,684 | -12.38% | 18.2만 |
|---|
| 2026.06.23 | ₩4,085 | ₩4,405 | ₩4,085 | ₩4,325 | +5.88% | 9만 |
|---|
| 2026.06.22 | ₩4,445 | ₩4,485 | ₩4,165 | ₩4,205 | -5.41% | 8.6만 |
|---|
| 2026.06.18 | ₩4,725 | ₩4,846 | ₩4,525 | ₩4,525 | -4.24% | 17.3만 |
|---|
| 2026.06.17 | ₩4,565 | ₩4,806 | ₩4,405 | ₩4,806 | +5.26% | 5.7만 |
|---|
| 2026.06.16 | ₩4,605 | ₩5,086 | ₩4,405 | ₩4,806 | +4.35% | 35.1만 |
|---|
| 2026.06.15 | ₩4,125 | ₩5,006 | ₩4,085 | ₩5,006 | +21.36% | 16.4만 |
|---|
| 2026.06.12 | ₩4,285 | ₩4,525 | ₩4,125 | ₩4,485 | +4.67% | 17.6만 |
|---|
| 2026.06.11 | ₩4,325 | ₩4,725 | ₩4,205 | ₩4,725 | +9.26% | 18.9만 |
|---|
| 2026.06.10 | ₩4,966 | ₩5,206 | ₩4,125 | ₩5,006 | +0.81% | 47.4만 |
|---|
| 2026.06.09 | ₩6,007 | ₩7,088 | ₩5,206 | ₩5,767 | -4.00% | 571.7만 |
|---|
| 2026.06.08 | ₩9,131 | ₩9,611 | ₩5,006 | ₩5,206 | -42.98% | 904.9만 |
|---|
| 2026.06.05 | ₩6,728 | ₩7,208 | ₩6,407 | ₩6,407 | -4.76% | 3만 |
|---|
| 2026.06.04 | ₩6,808 | ₩7,409 | ₩6,447 | ₩6,928 | +1.76% | 3.9만 |
|---|
| 2026.06.03 | ₩7,088 | ₩7,929 | ₩6,808 | ₩7,088 | 0.00% | 6.2만 |
|---|
| 2026.06.02 | ₩8,049 | ₩8,049 | ₩7,288 | ₩7,369 | -8.46% | 5.6만 |
|---|
| 2026.06.01 | ₩8,730 | ₩8,970 | ₩7,649 | ₩8,129 | -6.88% | 6.1만 |
|---|
| 2026.05.29 | ₩10,012 | ₩10,012 | ₩8,450 | ₩8,890 | -11.20% | 4만 |
|---|
| 2026.05.28 | ₩8,810 | ₩11,133 | ₩8,810 | ₩10,332 | +17.27% | 14만 |
|---|
| 2026.05.27 | ₩10,012 | ₩11,613 | ₩8,089 | ₩8,970 | -10.40% | 26만 |
|---|
| 2026.05.26 | ₩18,461 | ₩24,068 | ₩10,853 | ₩12,014 | -34.92% | 816.3만 |
|---|
| 2026.05.22 | ₩9,411 | ₩9,972 | ₩8,810 | ₩9,771 | +3.83% | 1.1만 |
|---|
| 2026.05.21 | ₩8,650 | ₩8,810 | ₩8,129 | ₩8,810 | +1.85% | 5.2천 |
|---|
| 2026.05.20 | ₩7,809 | ₩8,450 | ₩7,489 | ₩8,450 | +8.21% | 2.4천 |
|---|
| 2026.05.19 | ₩8,049 | ₩8,370 | ₩7,649 | ₩8,129 | +1.00% | 3.6천 |
|---|
| 2026.05.18 | ₩7,969 | ₩8,410 | ₩7,449 | ₩8,410 | +5.53% | 3.6천 |
|---|
| 2026.05.15 | ₩8,009 | ₩8,250 | ₩7,649 | ₩8,250 | +3.00% | 5.6천 |
|---|
| 2026.05.14 | ₩7,449 | ₩8,370 | ₩6,808 | ₩8,370 | +12.37% | 2.3만 |
|---|
| 2026.05.13 | ₩7,328 | ₩8,009 | ₩7,208 | ₩7,649 | +4.37% | 1.5만 |
|---|
| 2026.05.12 | ₩7,409 | ₩8,410 | ₩7,008 | ₩7,969 | +7.57% | 104.3만 |
|---|
| 2026.05.11 | ₩9,411 | ₩10,292 | ₩9,050 | ₩10,092 | +7.23% | 5.1천 |
|---|
| 2026.05.08 | ₩9,411 | ₩10,412 | ₩9,411 | ₩9,771 | +3.83% | 5.9천 |
|---|
| 2026.05.07 | ₩10,132 | ₩10,492 | ₩9,251 | ₩9,411 | -7.11% | 2.8천 |
|---|
| 2026.05.06 | ₩10,092 | ₩10,612 | ₩10,012 | ₩10,412 | +3.17% | 4천 |
|---|
| 2026.05.05 | ₩10,092 | ₩11,013 | ₩9,571 | ₩10,492 | +3.97% | 1만 |
|---|
| 2026.05.04 | ₩8,890 | ₩10,572 | ₩8,610 | ₩10,292 | +15.77% | 1.7만 |
|---|
| 2026.05.01 | ₩8,570 | ₩9,010 | ₩8,370 | ₩8,930 | +4.21% | 2.4천 |
|---|
| 2026.04.30 | ₩8,089 | ₩8,810 | ₩8,009 | ₩8,570 | +5.94% | 5.9천 |
|---|
| 2026.04.29 | ₩8,210 | ₩8,370 | ₩8,049 | ₩8,330 | +1.46% | 1.2천 |
|---|
| 2026.04.28 | ₩8,049 | ₩8,490 | ₩7,689 | ₩8,049 | 0.00% | 5.7천 |
|---|
| 2026.04.27 | ₩8,410 | ₩8,610 | ₩7,889 | ₩8,129 | -3.33% | 5.2천 |
|---|
| 2026.04.24 | ₩8,129 | ₩8,490 | ₩7,809 | ₩8,410 | +3.45% | 2.2천 |
|---|
| 2026.04.23 | ₩7,809 | ₩8,129 | ₩7,809 | ₩8,129 | +4.10% | 2.1천 |
|---|
| 2026.04.22 | ₩7,849 | ₩8,210 | ₩7,689 | ₩8,129 | +3.57% | 9.5천 |
|---|
| 2026.04.21 | ₩8,490 | ₩8,530 | ₩7,649 | ₩8,129 | -4.25% | 1.4만 |
|---|
| 2026.04.20 | ₩8,410 | ₩8,610 | ₩8,049 | ₩8,370 | -0.48% | 8.1천 |
|---|
| 2026.04.17 | ₩8,410 | ₩8,770 | ₩8,089 | ₩8,610 | +2.38% | 4.1만 |
|---|
| 2026.04.16 | ₩8,089 | ₩8,810 | ₩8,049 | ₩8,690 | +7.43% | 1.3만 |
|---|
| 2026.04.15 | ₩8,570 | ₩8,690 | ₩7,729 | ₩8,690 | +1.40% | 1.8만 |
|---|
| 2026.04.14 | ₩8,009 | ₩9,411 | ₩7,729 | ₩8,730 | +9.00% | 1.9만 |
|---|
| 2026.04.13 | ₩8,370 | ₩9,211 | ₩7,248 | ₩8,650 | +3.35% | 1.3만 |
|---|
| 2026.04.10 | ₩7,729 | ₩8,810 | ₩7,729 | ₩8,410 | +8.81% | 3.4만 |
|---|
| 2026.04.09 | ₩7,969 | ₩9,251 | ₩6,808 | ₩8,250 | +3.52% | 163.7만 |
|---|
| 2026.04.08 | ₩9,211 | ₩9,211 | ₩8,009 | ₩8,450 | -8.26% | 8.7천 |
|---|
| 2026.04.07 | ₩8,770 | ₩8,810 | ₩8,009 | ₩8,450 | -3.65% | 1.2만 |
|---|
| 2026.04.06 | ₩8,129 | ₩8,610 | ₩7,929 | ₩8,009 | -1.48% | 1.6천 |
|---|
| 2026.04.02 | ₩8,009 | ₩8,410 | ₩7,889 | ₩8,129 | +1.50% | 3.7천 |
|---|
| 2026.04.01 | ₩8,290 | ₩8,410 | ₩7,889 | ₩7,929 | -4.35% | 3.7천 |
|---|
| 2026.03.31 | ₩7,849 | ₩8,450 | ₩7,729 | ₩8,169 | +4.08% | 1.3만 |
|---|
| 2026.03.30 | ₩7,689 | ₩7,929 | ₩7,569 | ₩7,889 | +2.60% | 4.8천 |
|---|
| 2026.03.27 | ₩8,810 | ₩9,611 | ₩7,248 | ₩7,809 | -11.36% | 6.2만 |
|---|
| 2026.03.26 | ₩8,650 | ₩8,810 | ₩8,049 | ₩8,490 | -1.85% | 3.1천 |
|---|
| 2026.03.25 | ₩8,650 | ₩9,010 | ₩8,410 | ₩8,770 | +1.39% | 4.6천 |
|---|
| 2026.03.24 | ₩9,891 | ₩12,615 | ₩7,609 | ₩8,650 | -12.55% | 9.9만 |
|---|
| 2026.03.23 | ₩9,571 | ₩9,571 | ₩8,850 | ₩9,010 | -5.86% | 1.5천 |
|---|
| 2026.03.20 | ₩9,611 | ₩9,611 | ₩8,530 | ₩9,611 | 0.00% | 6.3천 |
|---|
| 2026.03.19 | ₩8,890 | ₩9,531 | ₩8,890 | ₩9,411 | +5.86% | 1.7천 |
|---|
| 2026.03.18 | ₩9,010 | ₩10,012 | ₩7,208 | ₩8,890 | -1.33% | 5.8천 |
|---|
| 2026.03.17 | ₩10,412 | ₩10,412 | ₩8,970 | ₩9,611 | -7.69% | 5.8천 |
|---|
| 2026.03.16 | ₩10,813 | ₩11,453 | ₩9,851 | ₩10,172 | -5.93% | 1.3만 |
|---|
| 2026.03.13 | ₩12,575 | ₩13,255 | ₩10,212 | ₩10,692 | -14.97% | 2.6만 |
|---|
| 2026.03.12 | ₩14,016 | ₩20,424 | ₩13,936 | ₩16,819 | +20.00% | 20.2만 |
|---|
| 2026.03.11 | ₩13,896 | ₩15,498 | ₩13,896 | ₩13,896 | 0.00% | 763 |
|---|
| 2026.03.10 | ₩13,616 | ₩15,818 | ₩13,616 | ₩13,856 | +1.76% | 100 |
|---|
| 2026.03.09 | ₩14,016 | ₩14,857 | ₩13,616 | ₩14,857 | +6.00% | 1.2천 |
|---|
| 2026.03.06 | ₩14,977 | ₩14,977 | ₩13,295 | ₩14,096 | -5.88% | 100 |
|---|
| 2026.03.05 | ₩14,817 | ₩15,138 | ₩12,454 | ₩14,016 | -5.41% | 1천 |
|---|
| 2026.03.04 | ₩14,937 | ₩16,419 | ₩14,056 | ₩15,218 | +1.88% | 210 |
|---|
| 2026.03.03 | ₩16,019 | ₩17,981 | ₩14,257 | ₩14,257 | -11.00% | 267 |
|---|
| 2026.03.02 | ₩14,216 | ₩15,138 | ₩14,096 | ₩14,417 | +1.41% | 177 |
|---|
| 2026.02.27 | ₩14,697 | ₩16,819 | ₩14,697 | ₩15,578 | +5.99% | 313 |
|---|
| 2026.02.26 | ₩17,220 | ₩17,220 | ₩14,457 | ₩15,378 | -10.70% | 703 |
|---|
| 2026.02.25 | ₩14,617 | ₩17,781 | ₩14,056 | ₩14,417 | -1.37% | 1.4천 |
|---|
| 2026.02.24 | ₩16,699 | ₩17,180 | ₩14,617 | ₩14,617 | -12.47% | 583 |
|---|
| 2026.02.23 | ₩15,218 | ₩17,100 | ₩14,617 | ₩14,617 | -3.95% | 333 |
|---|
| 2026.02.20 | ₩16,819 | ₩16,819 | ₩15,218 | ₩15,218 | -9.52% | 323 |
|---|
| 2026.02.19 | ₩16,139 | ₩17,701 | ₩15,698 | ₩15,698 | -2.73% | 683 |
|---|
| 2026.02.18 | ₩16,419 | ₩17,140 | ₩16,019 | ₩16,099 | -1.95% | 907 |
|---|
| 2026.02.17 | ₩17,460 | ₩19,943 | ₩16,419 | ₩17,220 | -1.38% | 1.4천 |
|---|
| 2026.02.13 | ₩18,902 | ₩19,783 | ₩17,420 | ₩17,420 | -7.84% | 333 |
|---|
| 2026.02.12 | ₩20,304 | ₩20,304 | ₩18,421 | ₩18,421 | -9.27% | 2.7천 |
|---|
| 2026.02.11 | ₩19,503 | ₩21,785 | ₩18,181 | ₩19,543 | +0.21% | 6.4천 |
|---|
| 2026.02.10 | ₩18,702 | ₩23,227 | ₩18,702 | ₩19,423 | +3.85% | 2.6천 |
|---|
| 2026.02.09 | ₩18,862 | ₩20,424 | ₩18,862 | ₩19,262 | +2.12% | 350 |
|---|
| 2026.02.06 | ₩19,623 | ₩19,823 | ₩18,822 | ₩18,862 | -3.88% | 283 |
|---|
| 2026.02.05 | ₩19,182 | ₩20,023 | ₩18,061 | ₩19,823 | +3.34% | 413 |
|---|
| 2026.02.04 | ₩21,225 | ₩21,225 | ₩18,061 | ₩18,982 | -10.57% | 1.7천 |
|---|
| 2026.02.03 | ₩21,225 | ₩22,826 | ₩21,225 | ₩21,665 | +2.08% | 983 |
|---|
| 2026.02.02 | ₩21,305 | ₩23,627 | ₩20,824 | ₩22,947 | +7.71% | 2.7천 |
|---|
| 2026.01.30 | ₩23,147 | ₩29,795 | ₩20,664 | ₩21,865 | -5.54% | 2.7만 |
|---|
| 2026.01.29 | ₩25,550 | ₩27,632 | ₩20,424 | ₩21,345 | -16.46% | 1.5천 |
|---|
| 2026.01.28 | ₩28,032 | ₩28,032 | ₩23,507 | ₩23,507 | -16.14% | 1.1천 |
|---|
| 2026.01.27 | ₩26,831 | ₩26,831 | ₩22,346 | ₩23,988 | -10.60% | 1.4천 |
|---|
| 2026.01.26 | ₩29,314 | ₩29,314 | ₩27,232 | ₩27,232 | -7.10% | 387 |
|---|
| 2026.01.23 | ₩29,234 | ₩29,234 | ₩28,673 | ₩28,673 | -1.92% | 337 |
|---|
| 2026.01.22 | ₩29,234 | ₩30,836 | ₩28,753 | ₩28,873 | -1.23% | 1.6천 |
|---|
| 2026.01.21 | ₩29,995 | ₩30,956 | ₩28,833 | ₩29,234 | -2.54% | 903 |
|---|
| 2026.01.20 | ₩33,239 | ₩35,241 | ₩30,155 | ₩30,956 | -6.87% | 693 |
|---|
| 2026.01.16 | ₩34,440 | ₩36,042 | ₩32,838 | ₩33,239 | -3.49% | 1.2천 |
|---|
| 2026.01.15 | ₩36,763 | ₩36,763 | ₩34,840 | ₩35,361 | -3.81% | 320 |
|---|
| 2026.01.14 | ₩35,241 | ₩38,445 | ₩34,400 | ₩36,042 | +2.27% | 3.1천 |
|---|
| 2026.01.13 | ₩35,241 | ₩38,044 | ₩32,878 | ₩36,082 | +2.39% | 863 |
|---|
| 2026.01.12 | ₩39,245 | ₩40,046 | ₩35,361 | ₩36,602 | -6.73% | 2.4천 |
|---|
| 2026.01.09 | ₩35,641 | ₩42,049 | ₩32,438 | ₩40,046 | +12.36% | 5.6천 |
|---|
| 2026.01.08 | ₩31,997 | ₩34,039 | ₩30,876 | ₩31,957 | -0.13% | 257 |
|---|
| 2026.01.07 | ₩37,243 | ₩37,243 | ₩31,597 | ₩34,400 | -7.63% | 670 |
|---|
| 2026.01.06 | ₩33,759 | ₩40,046 | ₩33,679 | ₩37,884 | +12.22% | 1만 |
|---|
| 2026.01.05 | ₩36,002 | ₩36,002 | ₩33,599 | ₩33,679 | -6.45% | 193 |
|---|
| 2026.01.02 | ₩34,440 | ₩37,323 | ₩32,998 | ₩34,160 | -0.81% | 950 |
|---|
| 2025.12.31 | ₩31,997 | ₩35,161 | ₩31,316 | ₩33,999 | +6.26% | 1.4천 |
|---|
| 2025.12.30 | ₩31,476 | ₩34,039 | ₩31,476 | ₩33,239 | +5.60% | 1.5천 |
|---|
| 2025.12.29 | ₩32,678 | ₩35,561 | ₩28,833 | ₩32,878 | +0.61% | 1.9천 |
|---|
| 2025.12.26 | ₩33,399 | ₩38,044 | ₩32,718 | ₩33,359 | -0.12% | 790 |
|---|
| 2025.12.24 | ₩33,439 | ₩38,084 | ₩32,157 | ₩32,998 | -1.32% | 857 |
|---|
| 2025.12.23 | ₩32,037 | ₩34,680 | ₩32,037 | ₩32,398 | +1.13% | 803 |
|---|
| 2025.12.22 | ₩35,161 | ₩38,084 | ₩33,799 | ₩34,640 | -1.48% | 1.2천 |
|---|
| 2025.12.19 | ₩37,203 | ₩41,248 | ₩34,039 | ₩34,039 | -8.50% | 2.1천 |
|---|
| 2025.12.18 | ₩36,522 | ₩38,364 | ₩32,838 | ₩33,799 | -7.46% | 2.8천 |
|---|
| 2025.12.17 | ₩41,248 | ₩41,248 | ₩37,243 | ₩37,243 | -9.71% | 1.8천 |
|---|
| 2025.12.16 | ₩50,899 | ₩52,060 | ₩42,049 | ₩42,049 | -17.39% | 1.2만 |
|---|
| 2025.12.15 | ₩51,660 | ₩53,262 | ₩48,857 | ₩51,660 | 0.00% | 6.1천 |
|---|
| 2025.12.12 | ₩43,250 | ₩52,060 | ₩41,248 | ₩49,257 | +13.89% | 1.2만 |
|---|
| 2025.12.11 | ₩38,725 | ₩45,252 | ₩38,725 | ₩42,449 | +9.62% | 1.9천 |
|---|
| 2025.12.10 | ₩39,245 | ₩42,049 | ₩38,044 | ₩40,046 | +2.04% | 2.4천 |
|---|
| 2025.12.09 | ₩37,203 | ₩40,046 | ₩36,642 | ₩38,645 | +3.88% | 2.2천 |
|---|
| 2025.12.08 | ₩37,884 | ₩37,884 | ₩33,239 | ₩35,201 | -7.08% | 537 |
|---|
| 2025.12.05 | ₩36,442 | ₩38,044 | ₩36,042 | ₩36,683 | +0.66% | 397 |
|---|
| 2025.12.04 | ₩36,042 | ₩38,044 | ₩36,042 | ₩36,843 | +2.22% | 347 |
|---|
| 2025.12.03 | ₩38,645 | ₩38,645 | ₩36,082 | ₩36,162 | -6.42% | 450 |
|---|
| 2025.12.02 | ₩40,847 | ₩41,648 | ₩37,644 | ₩38,645 | -5.39% | 1.8천 |
|---|
| 2025.12.01 | ₩41,648 | ₩43,651 | ₩40,046 | ₩40,847 | -1.92% | 633 |
|---|
| 2025.11.28 | ₩42,850 | ₩43,490 | ₩42,449 | ₩43,490 | +1.50% | 127 |
|---|
| 2025.11.26 | ₩40,567 | ₩44,051 | ₩40,487 | ₩44,051 | +8.59% | 497 |
|---|
| 2025.11.25 | ₩40,447 | ₩42,850 | ₩40,447 | ₩40,447 | 0.00% | 727 |
|---|
| 2025.11.24 | ₩38,845 | ₩42,649 | ₩38,845 | ₩40,447 | +4.12% | 853 |
|---|
| 2025.11.21 | ₩40,046 | ₩42,049 | ₩37,644 | ₩40,447 | +1.00% | 2.8천 |
|---|
| 2025.11.20 | ₩43,651 | ₩43,651 | ₩40,447 | ₩40,847 | -6.42% | 1.2천 |
|---|
| 2025.11.19 | ₩44,051 | ₩45,453 | ₩43,250 | ₩43,651 | -0.91% | 1.3천 |
|---|
| 2025.11.18 | ₩42,850 | ₩44,852 | ₩42,369 | ₩44,051 | +2.80% | 1.5천 |
|---|
| 2025.11.17 | ₩44,452 | ₩45,252 | ₩42,850 | ₩44,051 | -0.90% | 1.2천 |
|---|
| 2025.11.14 | ₩44,131 | ₩46,053 | ₩42,449 | ₩44,852 | +1.63% | 1.3천 |
|---|
| 2025.11.13 | ₩44,852 | ₩46,854 | ₩44,852 | ₩44,852 | 0.00% | 1.4천 |
|---|
| 2025.11.12 | ₩47,255 | ₩48,056 | ₩44,131 | ₩46,854 | -0.85% | 1.2천 |
|---|
| 2025.11.11 | ₩48,857 | ₩48,857 | ₩46,053 | ₩48,056 | -1.64% | 2.1천 |
|---|
| 2025.11.10 | ₩42,850 | ₩53,222 | ₩41,648 | ₩50,458 | +17.76% | 5천 |
|---|
| 2025.11.07 | ₩44,051 | ₩46,013 | ₩42,850 | ₩42,850 | -2.73% | 2.6천 |
|---|
| 2025.11.06 | ₩54,063 | ₩54,063 | ₩42,850 | ₩44,051 | -18.52% | 1.1만 |
|---|
| 2025.11.05 | ₩52,461 | ₩62,472 | ₩52,461 | ₩55,664 | +6.11% | 6.9천 |
|---|
| 2025.11.04 | ₩68,079 | ₩69,280 | ₩50,058 | ₩55,664 | -18.24% | 3.1만 |
|---|
| 2025.11.03 | ₩74,887 | ₩96,111 | ₩74,887 | ₩78,891 | +5.35% | 122.5만 |
|---|
| 2025.10.31 | ₩68,880 | ₩68,880 | ₩64,154 | ₩68,880 | 0.00% | 547 |
|---|
| 2025.10.30 | ₩66,077 | ₩70,081 | ₩64,074 | ₩68,880 | +4.24% | 1천 |
|---|
| 2025.10.29 | ₩66,877 | ₩68,079 | ₩65,676 | ₩65,676 | -1.80% | 247 |
|---|
| 2025.10.28 | ₩64,475 | ₩68,479 | ₩63,273 | ₩66,877 | +3.73% | 773 |
|---|
| 2025.10.27 | ₩63,273 | ₩66,077 | ₩63,273 | ₩66,077 | +4.43% | 240 |
|---|
| 2025.10.24 | ₩62,472 | ₩66,077 | ₩62,472 | ₩63,674 | +1.92% | 163 |
|---|
| 2025.10.23 | ₩64,475 | ₩66,077 | ₩63,273 | ₩64,475 | 0.00% | 283 |
|---|
| 2025.10.22 | ₩62,873 | ₩68,479 | ₩62,873 | ₩68,079 | +8.28% | 1.7천 |
|---|
| 2025.10.21 | ₩66,877 | ₩69,681 | ₩62,072 | ₩64,074 | -4.19% | 6.5천 |
|---|
| 2025.10.20 | ₩64,875 | ₩68,039 | ₩63,674 | ₩63,674 | -1.85% | 5.4만 |
|---|
| 2025.10.17 | ₩65,276 | ₩68,039 | ₩65,276 | ₩67,678 | +3.68% | 27 |
|---|
| 2025.10.16 | ₩66,077 | ₩67,278 | ₩65,476 | ₩67,278 | +1.82% | 73 |
|---|
| 2025.10.15 | ₩66,477 | ₩67,278 | ₩65,676 | ₩67,278 | +1.20% | 127 |
|---|
| 2025.10.14 | ₩65,676 | ₩67,238 | ₩65,476 | ₩67,238 | +2.38% | 50 |
|---|
| 2025.10.13 | ₩64,475 | ₩67,678 | ₩64,475 | ₩67,278 | +4.35% | 57 |
|---|
| 2025.10.10 | ₩68,079 | ₩70,081 | ₩68,079 | ₩68,079 | 0.00% | 1천 |
|---|