시장 데이터를 불러오는 중
전체 종목
Noodles & Company - Class A Common Stock 과거 주가
Noodles & Company - Class A Common Stock · NDLS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Noodles & Company - Class A Common Stock · NDLS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,626 | ₩19,820 | ₩18,184 | ₩19,069 | +2.38% | 13.5만 |
| 2026.10.08 | ₩18,143 | ₩18,666 | ₩18,090 | ₩18,519 | +2.07% | 5.1만 |
| 2026.10.07 | ₩18,318 | ₩18,854 | ₩18,090 | ₩18,318 | 0.00% | 2.5만 |
| 2026.10.06 | ₩17,553 | ₩18,640 | ₩17,553 | ₩18,599 | +5.96% | 2.2만 |
| 2026.10.05 | ₩17,942 | ₩18,653 | ₩17,540 | ₩17,540 | -2.24% | 2.9만 |
| 2026.10.02 | ₩18,666 | ₩18,707 | ₩17,889 | ₩17,969 | -3.74% | 9.3천 |
| 2026.10.01 | ₩17,781 | ₩18,693 | ₩17,781 | ₩18,506 | +4.07% | 1.5만 |
| 2026.09.30 | ₩18,599 | ₩18,599 | ₩17,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,768 |
| -4.47% |
| 2.4만 |
| 2026.09.29 | ₩18,076 | ₩18,707 | ₩17,848 | ₩18,506 | +2.37% | 2.8만 |
|---|
| 2026.09.28 | ₩16,910 | ₩18,130 | ₩16,896 | ₩18,036 | +6.66% | 5.6만 |
|---|
| 2026.09.25 | ₩17,513 | ₩17,634 | ₩16,896 | ₩16,910 | -3.45% | 1.5만 |
|---|
| 2026.09.24 | ₩17,473 | ₩18,211 | ₩16,896 | ₩17,312 | -0.92% | 3.9만 |
|---|
| 2026.09.23 | ₩17,768 | ₩17,996 | ₩17,339 | ₩17,540 | -1.28% | 1.8만 |
|---|
| 2026.09.22 | ₩17,513 | ₩18,304 | ₩17,513 | ₩17,862 | +1.99% | 2.3만 |
|---|
| 2026.09.21 | ₩17,983 | ₩17,983 | ₩17,178 | ₩17,500 | -2.68% | 5.4만 |
|---|
| 2026.09.18 | ₩18,117 | ₩18,613 | ₩17,607 | ₩18,197 | +0.44% | 3.8만 |
|---|
| 2026.09.17 | ₩17,594 | ₩18,707 | ₩17,594 | ₩18,251 | +3.73% | 2만 |
|---|
| 2026.09.16 | ₩18,170 | ₩18,438 | ₩17,594 | ₩17,594 | -3.17% | 2.9만 |
|---|
| 2026.09.15 | ₩18,412 | ₩18,760 | ₩17,768 | ₩18,251 | -0.87% | 2.7만 |
|---|
| 2026.09.14 | ₩18,157 | ₩18,881 | ₩18,157 | ₩18,680 | +2.88% | 1.9만 |
|---|
| 2026.09.11 | ₩19,887 | ₩19,887 | ₩18,157 | ₩18,425 | -7.35% | 2.9만 |
|---|
| 2026.09.10 | ₩20,128 | ₩20,128 | ₩18,774 | ₩18,774 | -6.73% | 1.8만 |
|---|
| 2026.09.09 | ₩19,270 | ₩19,753 | ₩18,854 | ₩18,948 | -1.67% | 2.4만 |
|---|
| 2026.09.08 | ₩19,847 | ₩20,168 | ₩19,149 | ₩19,270 | -2.91% | 2만 |
|---|
| 2026.09.04 | ₩19,149 | ₩19,511 | ₩19,096 | ₩19,203 | +0.28% | 9천 |
|---|
| 2026.09.03 | ₩18,881 | ₩19,350 | ₩18,452 | ₩19,310 | +2.27% | 2.2만 |
|---|
| 2026.09.02 | ₩18,519 | ₩19,739 | ₩18,506 | ₩18,827 | +1.67% | 3.6만 |
|---|
| 2026.09.01 | ₩19,243 | ₩19,820 | ₩18,479 | ₩18,479 | -3.97% | 2.6만 |
|---|
| 2026.08.31 | ₩19,686 | ₩19,686 | ₩18,988 | ₩19,256 | -2.18% | 2.1만 |
|---|
| 2026.08.28 | ₩19,686 | ₩20,450 | ₩19,109 | ₩19,820 | +0.68% | 3.7만 |
|---|
| 2026.08.27 | ₩19,672 | ₩20,665 | ₩19,404 | ₩19,806 | +0.68% | 3.7만 |
|---|
| 2026.08.26 | ₩20,866 | ₩20,866 | ₩19,391 | ₩19,484 | -6.62% | 3.7만 |
|---|
| 2026.08.25 | ₩21,228 | ₩21,710 | ₩20,302 | ₩20,799 | -2.02% | 1.7만 |
|---|
| 2026.08.24 | ₩20,142 | ₩21,737 | ₩20,142 | ₩21,040 | +4.46% | 5.2만 |
|---|
| 2026.08.21 | ₩20,383 | ₩21,362 | ₩19,927 | ₩20,155 | -1.12% | 3.7만 |
|---|
| 2026.08.20 | ₩20,825 | ₩21,456 | ₩20,128 | ₩20,182 | -3.09% | 6만 |
|---|
| 2026.08.19 | ₩21,831 | ₩22,233 | ₩20,705 | ₩20,933 | -4.12% | 2.9만 |
|---|
| 2026.08.18 | ₩21,885 | ₩23,118 | ₩21,831 | ₩21,845 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩24,352 | ₩24,352 | ₩23,239 | ₩23,467 | -3.63% | 3.6만 |
|---|
| 2026.08.14 | ₩22,676 | ₩25,009 | ₩22,676 | ₩24,030 | +5.97% | 7만 |
|---|
| 2026.08.13 | ₩22,032 | ₩23,481 | ₩22,032 | ₩22,582 | +2.50% | 6만 |
|---|
| 2026.08.12 | ₩21,094 | ₩22,475 | ₩21,094 | ₩22,032 | +4.45% | 4.7만 |
|---|
| 2026.08.11 | ₩21,415 | ₩22,435 | ₩20,812 | ₩20,892 | -2.44% | 5.3만 |
|---|
| 2026.08.10 | ₩23,829 | ₩24,071 | ₩21,576 | ₩21,576 | -9.45% | 5.8만 |
|---|
| 2026.08.07 | ₩24,111 | ₩24,781 | ₩23,869 | ₩24,071 | -0.17% | 3.5만 |
|---|
| 2026.08.06 | ₩24,500 | ₩24,687 | ₩22,931 | ₩24,164 | -1.37% | 5.6만 |
|---|
| 2026.08.05 | ₩23,709 | ₩24,647 | ₩23,467 | ₩24,299 | +2.49% | 5.8만 |
|---|
| 2026.08.04 | ₩24,956 | ₩25,479 | ₩23,896 | ₩23,896 | -4.25% | 6.1만 |
|---|
| 2026.08.03 | ₩25,331 | ₩25,412 | ₩23,816 | ₩24,848 | -1.91% | 14만 |
|---|
| 2026.07.31 | ₩23,574 | ₩25,479 | ₩22,676 | ₩24,969 | +5.92% | 10.4만 |
|---|
| 2026.07.30 | ₩21,375 | ₩23,601 | ₩20,892 | ₩23,574 | +10.29% | 16.5만 |
|---|
| 2026.07.29 | ₩19,994 | ₩21,858 | ₩19,994 | ₩21,375 | +6.91% | 8.7만 |
|---|
| 2026.07.28 | ₩19,444 | ₩20,235 | ₩19,069 | ₩19,820 | +1.93% | 9.3만 |
|---|
| 2026.07.27 | ₩20,852 | ₩21,536 | ₩19,002 | ₩19,109 | -8.36% | 7.9만 |
|---|
| 2026.07.24 | ₩20,611 | ₩22,327 | ₩19,176 | ₩20,597 | -0.07% | 41.7만 |
|---|
| 2026.07.23 | ₩16,829 | ₩17,124 | ₩16,253 | ₩16,561 | -1.59% | 4.8만 |
|---|
| 2026.07.22 | ₩16,092 | ₩17,191 | ₩16,092 | ₩16,963 | +5.42% | 5.9만 |
|---|
| 2026.07.21 | ₩14,965 | ₩16,199 | ₩14,965 | ₩15,984 | +6.81% | 3.9만 |
|---|
| 2026.07.20 | ₩14,751 | ₩15,247 | ₩14,456 | ₩14,576 | -1.18% | 2.8만 |
|---|
| 2026.07.17 | ₩15,555 | ₩16,105 | ₩14,898 | ₩14,898 | -4.22% | 1.8만 |
|---|
| 2026.07.16 | ₩15,475 | ₩15,850 | ₩15,314 | ₩15,421 | -0.35% | 3.1만 |
|---|
| 2026.07.15 | ₩15,864 | ₩16,414 | ₩15,193 | ₩15,596 | -1.69% | 1.7만 |
|---|
| 2026.07.14 | ₩17,004 | ₩17,325 | ₩15,743 | ₩15,931 | -6.31% | 4.4만 |
|---|
| 2026.07.13 | ₩16,762 | ₩17,218 | ₩16,575 | ₩16,870 | +0.64% | 2.4만 |
|---|
| 2026.07.10 | ₩16,333 | ₩17,352 | ₩15,770 | ₩16,802 | +2.87% | 2.8만 |
|---|
| 2026.07.09 | ₩15,998 | ₩16,856 | ₩15,649 | ₩16,159 | +1.01% | 3.1만 |
|---|
| 2026.07.08 | ₩17,299 | ₩17,299 | ₩15,596 | ₩16,119 | -6.82% | 5.6만 |
|---|
| 2026.07.07 | ₩18,358 | ₩18,626 | ₩16,575 | ₩17,312 | -5.70% | 3.6만 |
|---|
| 2026.07.06 | ₩19,458 | ₩20,101 | ₩18,291 | ₩18,452 | -5.17% | 2.7만 |
|---|
| 2026.07.02 | ₩21,442 | ₩21,590 | ₩18,935 | ₩19,431 | -9.38% | 3.3만 |
|---|
| 2026.07.01 | ₩20,115 | ₩21,268 | ₩20,115 | ₩21,187 | +5.33% | 2.8만 |
|---|
| 2026.06.30 | ₩20,115 | ₩20,276 | ₩19,592 | ₩20,048 | -0.33% | 1.6만 |
|---|
| 2026.06.29 | ₩21,040 | ₩21,040 | ₩19,726 | ₩20,437 | -2.87% | 4.7만 |
|---|
| 2026.06.26 | ₩20,571 | ₩21,429 | ₩19,699 | ₩21,040 | +2.28% | 10.7만 |
|---|
| 2026.06.25 | ₩20,021 | ₩20,517 | ₩19,793 | ₩19,994 | -0.13% | 4.7만 |
|---|
| 2026.06.24 | ₩18,613 | ₩20,678 | ₩18,613 | ₩19,860 | +6.70% | 8.1만 |
|---|
| 2026.06.23 | ₩18,103 | ₩18,653 | ₩18,103 | ₩18,331 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩18,747 | ₩18,801 | ₩17,728 | ₩18,425 | -1.72% | 1.9만 |
|---|
| 2026.06.18 | ₩17,795 | ₩19,444 | ₩17,795 | ₩18,720 | +5.20% | 3.4만 |
|---|
| 2026.06.17 | ₩17,822 | ₩18,452 | ₩17,205 | ₩17,996 | +0.98% | 2만 |
|---|
| 2026.06.16 | ₩18,425 | ₩18,626 | ₩17,701 | ₩18,076 | -1.89% | 2.8만 |
|---|
| 2026.06.15 | ₩19,444 | ₩19,444 | ₩18,117 | ₩18,532 | -4.69% | 2만 |
|---|
| 2026.06.12 | ₩19,109 | ₩19,444 | ₩18,774 | ₩19,136 | +0.14% | 4.8만 |
|---|
| 2026.06.11 | ₩18,371 | ₩19,377 | ₩18,371 | ₩19,096 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩17,875 | ₩18,707 | ₩17,875 | ₩18,264 | +2.18% | 3.1만 |
|---|
| 2026.06.09 | ₩17,352 | ₩17,889 | ₩17,232 | ₩17,889 | +3.09% | 1.3만 |
|---|
| 2026.06.08 | ₩16,776 | ₩18,452 | ₩16,776 | ₩17,030 | +1.52% | 2.6만 |
|---|
| 2026.06.05 | ₩17,527 | ₩17,741 | ₩16,320 | ₩16,494 | -5.89% | 4.1만 |
|---|
| 2026.06.04 | ₩17,272 | ₩18,438 | ₩15,716 | ₩17,527 | +1.48% | 3.4만 |
|---|
| 2026.06.03 | ₩17,594 | ₩17,808 | ₩16,642 | ₩17,272 | -1.83% | 3만 |
|---|
| 2026.06.02 | ₩16,695 | ₩18,184 | ₩16,695 | ₩17,808 | +6.67% | 2.9만 |
|---|
| 2026.06.01 | ₩16,762 | ₩17,674 | ₩16,373 | ₩17,111 | +2.08% | 3.7만 |
|---|
| 2026.05.29 | ₩15,394 | ₩16,896 | ₩14,778 | ₩16,896 | +9.76% | 3.6만 |
|---|
| 2026.05.28 | ₩14,925 | ₩15,542 | ₩14,214 | ₩15,394 | +3.14% | 4.1만 |
|---|
| 2026.05.27 | ₩15,341 | ₩15,555 | ₩14,697 | ₩14,871 | -3.06% | 3만 |
|---|
| 2026.05.26 | ₩14,308 | ₩16,360 | ₩14,241 | ₩15,220 | +6.37% | 5.3만 |
|---|
| 2026.05.22 | ₩15,153 | ₩15,287 | ₩14,214 | ₩14,281 | -5.75% | 3.1만 |
|---|
| 2026.05.21 | ₩14,831 | ₩15,220 | ₩14,523 | ₩14,885 | +0.36% | 3.5만 |
|---|
| 2026.05.20 | ₩15,850 | ₩16,011 | ₩14,697 | ₩14,992 | -5.41% | 4.3만 |
|---|
| 2026.05.19 | ₩16,628 | ₩16,883 | ₩15,609 | ₩15,850 | -4.68% | 7.2만 |
|---|
| 2026.05.18 | ₩16,829 | ₩17,419 | ₩16,105 | ₩16,722 | -0.64% | 4.5만 |
|---|
| 2026.05.15 | ₩16,575 | ₩17,017 | ₩16,172 | ₩16,883 | +1.86% | 1.9만 |
|---|
| 2026.05.14 | ₩17,218 | ₩17,218 | ₩16,414 | ₩16,749 | -2.73% | 1.8만 |
|---|
| 2026.05.13 | ₩17,352 | ₩17,513 | ₩16,776 | ₩17,071 | -1.62% | 3만 |
|---|
| 2026.05.12 | ₩16,226 | ₩17,956 | ₩16,065 | ₩17,366 | +7.02% | 8.4만 |
|---|
| 2026.05.11 | ₩16,816 | ₩16,923 | ₩15,824 | ₩16,159 | -3.91% | 9.9만 |
|---|
| 2026.05.08 | ₩16,360 | ₩17,151 | ₩15,086 | ₩16,990 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩18,090 | ₩18,707 | ₩15,059 | ₩16,092 | -11.05% | 21.8만 |
|---|
| 2026.05.06 | ₩14,885 | ₩15,555 | ₩14,255 | ₩15,180 | +1.98% | 11.3만 |
|---|
| 2026.05.05 | ₩17,312 | ₩17,433 | ₩14,751 | ₩15,006 | -13.32% | 10.8만 |
|---|
| 2026.05.04 | ₩17,124 | ₩17,755 | ₩16,950 | ₩17,191 | +0.39% | 5.6만 |
|---|
| 2026.05.01 | ₩17,071 | ₩17,647 | ₩16,642 | ₩16,950 | -0.71% | 3.1만 |
|---|
| 2026.04.30 | ₩16,092 | ₩17,097 | ₩16,011 | ₩16,977 | +5.50% | 4만 |
|---|
| 2026.04.29 | ₩15,649 | ₩16,548 | ₩15,649 | ₩16,212 | +3.60% | 5.5만 |
|---|
| 2026.04.28 | ₩15,394 | ₩15,877 | ₩14,563 | ₩15,649 | +1.66% | 7.4만 |
|---|
| 2026.04.27 | ₩15,314 | ₩16,239 | ₩14,939 | ₩15,408 | +0.61% | 5.1만 |
|---|
| 2026.04.24 | ₩13,222 | ₩15,421 | ₩13,222 | ₩15,166 | +14.71% | 7.1만 |
|---|
| 2026.04.23 | ₩14,147 | ₩14,161 | ₩12,900 | ₩13,249 | -6.35% | 3만 |
|---|
| 2026.04.22 | ₩13,222 | ₩14,241 | ₩12,619 | ₩14,147 | +7.00% | 8.2만 |
|---|
| 2026.04.21 | ₩12,793 | ₩13,222 | ₩12,605 | ₩13,155 | +2.83% | 6.3만 |
|---|
| 2026.04.20 | ₩12,404 | ₩12,739 | ₩11,894 | ₩12,739 | +2.70% | 7만 |
|---|
| 2026.04.17 | ₩11,653 | ₩12,471 | ₩11,586 | ₩12,283 | +5.41% | 3.4만 |
|---|
| 2026.04.16 | ₩11,452 | ₩11,465 | ₩11,090 | ₩11,452 | 0.00% | 3.7만 |
|---|
| 2026.04.15 | ₩11,264 | ₩11,667 | ₩11,063 | ₩11,425 | +1.43% | 3.7만 |
|---|
| 2026.04.14 | ₩11,237 | ₩11,680 | ₩11,009 | ₩11,278 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩10,835 | ₩11,331 | ₩10,768 | ₩11,251 | +3.84% | 2.3만 |
|---|
| 2026.04.10 | ₩11,050 | ₩11,050 | ₩10,580 | ₩10,862 | -1.70% | 9.1만 |
|---|
| 2026.04.09 | ₩10,862 | ₩11,130 | ₩10,701 | ₩11,050 | +1.73% | 2.6만 |
|---|
| 2026.04.08 | ₩11,009 | ₩11,479 | ₩10,594 | ₩10,875 | -1.22% | 4만 |
|---|
| 2026.04.07 | ₩10,929 | ₩11,063 | ₩10,473 | ₩10,768 | -1.47% | 3.1만 |
|---|
| 2026.04.06 | ₩11,465 | ₩11,519 | ₩10,983 | ₩11,130 | -2.92% | 6.2만 |
|---|
| 2026.04.02 | ₩11,599 | ₩11,599 | ₩11,076 | ₩11,439 | -1.39% | 10.5만 |
|---|
| 2026.04.01 | ₩11,613 | ₩12,538 | ₩11,291 | ₩11,868 | +2.19% | 9.9만 |
|---|
| 2026.03.31 | ₩11,546 | ₩11,734 | ₩11,170 | ₩11,465 | -0.70% | 4.8만 |
|---|
| 2026.03.30 | ₩12,337 | ₩12,847 | ₩11,278 | ₩11,546 | -6.41% | 10.9만 |
|---|
| 2026.03.27 | ₩12,619 | ₩13,155 | ₩11,465 | ₩12,337 | -2.23% | 20.3만 |
|---|
| 2026.03.26 | ₩10,057 | ₩13,343 | ₩9,977 | ₩12,645 | +25.73% | 167.2만 |
|---|
| 2026.03.25 | ₩8,783 | ₩9,159 | ₩8,046 | ₩8,126 | -7.48% | 12.2만 |
|---|
| 2026.03.24 | ₩8,743 | ₩9,213 | ₩8,515 | ₩8,783 | +0.46% | 4만 |
|---|
| 2026.03.23 | ₩8,408 | ₩8,730 | ₩8,354 | ₩8,435 | +0.32% | 8.8천 |
|---|
| 2026.03.20 | ₩8,824 | ₩9,025 | ₩8,234 | ₩8,234 | -6.69% | 6.1만 |
|---|
| 2026.03.19 | ₩8,810 | ₩9,105 | ₩8,649 | ₩8,891 | +0.91% | 3.6만 |
|---|
| 2026.03.18 | ₩8,810 | ₩9,145 | ₩8,716 | ₩8,971 | +1.83% | 4만 |
|---|
| 2026.03.17 | ₩8,408 | ₩9,119 | ₩8,368 | ₩8,918 | +6.06% | 5.2만 |
|---|
| 2026.03.16 | ₩8,260 | ₩8,824 | ₩8,180 | ₩8,408 | +1.79% | 4.4만 |
|---|
| 2026.03.13 | ₩8,435 | ₩8,435 | ₩8,180 | ₩8,193 | -2.86% | 1.6만 |
|---|
| 2026.03.12 | ₩8,046 | ₩8,395 | ₩8,046 | ₩8,059 | +0.17% | 2만 |
|---|
| 2026.03.11 | ₩8,059 | ₩8,247 | ₩7,965 | ₩8,073 | +0.17% | 4.1만 |
|---|
| 2026.03.10 | ₩7,992 | ₩8,716 | ₩7,912 | ₩8,046 | +0.67% | 11.8만 |
|---|
| 2026.03.09 | ₩7,898 | ₩8,167 | ₩7,644 | ₩8,046 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩7,858 | ₩8,260 | ₩7,764 | ₩8,032 | +2.22% | 2.7만 |
|---|
| 2026.03.05 | ₩8,770 | ₩8,958 | ₩7,872 | ₩7,898 | -9.94% | 3.9만 |
|---|
| 2026.03.04 | ₩8,435 | ₩9,508 | ₩8,421 | ₩8,891 | +5.41% | 9.9만 |
|---|
| 2026.03.03 | ₩8,421 | ₩8,555 | ₩7,992 | ₩8,421 | 0.00% | 9.5만 |
|---|
| 2026.03.02 | ₩7,657 | ₩8,582 | ₩7,590 | ₩8,421 | +9.98% | 7.6만 |
|---|
| 2026.02.27 | ₩7,308 | ₩7,965 | ₩7,308 | ₩7,872 | +7.71% | 6.4만 |
|---|
| 2026.02.26 | ₩7,214 | ₩7,577 | ₩7,054 | ₩7,483 | +3.72% | 4.3만 |
|---|
| 2026.02.25 | ₩7,255 | ₩7,724 | ₩7,255 | ₩7,308 | +0.74% | 4.9만 |
|---|
| 2026.02.24 | ₩6,973 | ₩7,737 | ₩6,960 | ₩7,161 | +2.69% | 6.4만 |
|---|
| 2026.02.23 | ₩6,960 | ₩7,563 | ₩6,732 | ₩6,933 | -0.39% | 12만 |
|---|
| 2026.02.20 | ₩5,914 | ₩7,295 | ₩5,793 | ₩7,027 | +18.82% | 12.6만 |
|---|
| 2026.02.19 | ₩5,270 | ₩6,115 | ₩5,096 | ₩6,061 | +15.01% | 13.3만 |
|---|
| 2026.02.18 | ₩5,283 | ₩5,860 | ₩4,787 | ₩5,230 | -1.02% | 17.2만 |
|---|
| 2026.02.17 | ₩5,900 | ₩5,900 | ₩5,149 | ₩5,364 | -9.09% | 3.8만 |
|---|
| 2026.02.13 | ₩5,257 | ₩5,471 | ₩5,149 | ₩5,257 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩5,364 | ₩5,900 | ₩5,042 | ₩5,364 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩5,578 | ₩5,578 | ₩5,149 | ₩5,257 | -5.77% | 5.4만 |
|---|
| 2026.02.10 | ₩5,900 | ₩5,900 | ₩5,471 | ₩5,471 | -7.27% | 5.1만 |
|---|
| 2026.02.09 | ₩6,115 | ₩6,222 | ₩5,578 | ₩5,900 | -3.51% | 4.3만 |
|---|
| 2026.02.06 | ₩6,115 | ₩6,544 | ₩6,008 | ₩6,008 | -1.75% | 2.4만 |
|---|
| 2026.02.05 | ₩6,651 | ₩6,651 | ₩5,900 | ₩5,900 | -11.29% | 7.5만 |
|---|
| 2026.02.04 | ₩7,080 | ₩7,080 | ₩6,866 | ₩6,973 | -1.52% | 2.9만 |
|---|
| 2026.02.03 | ₩6,973 | ₩7,295 | ₩6,866 | ₩6,973 | 0.00% | 2.4만 |
|---|
| 2026.02.02 | ₩7,188 | ₩7,402 | ₩6,866 | ₩7,188 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩7,509 | ₩7,617 | ₩6,973 | ₩7,080 | -5.71% | 2.2만 |
|---|
| 2026.01.29 | ₩7,617 | ₩7,831 | ₩7,295 | ₩7,509 | -1.41% | 3.3만 |
|---|
| 2026.01.28 | ₩8,260 | ₩8,260 | ₩7,617 | ₩7,617 | -7.79% | 2.9만 |
|---|
| 2026.01.27 | ₩7,939 | ₩8,582 | ₩7,831 | ₩8,153 | +2.70% | 1.7만 |
|---|
| 2026.01.26 | ₩8,260 | ₩8,475 | ₩7,617 | ₩7,939 | -3.90% | 1.9만 |
|---|
| 2026.01.23 | ₩8,475 | ₩8,797 | ₩8,260 | ₩8,260 | -2.53% | 2.1만 |
|---|
| 2026.01.22 | ₩8,797 | ₩8,904 | ₩8,368 | ₩8,368 | -4.88% | 3.4만 |
|---|
| 2026.01.21 | ₩8,475 | ₩8,797 | ₩8,153 | ₩8,582 | +1.27% | 2.1만 |
|---|
| 2026.01.20 | ₩9,226 | ₩9,333 | ₩8,368 | ₩8,475 | -8.14% | 2.1만 |
|---|
| 2026.01.16 | ₩8,582 | ₩9,333 | ₩8,582 | ₩9,119 | +6.25% | 1.5만 |
|---|
| 2026.01.15 | ₩8,797 | ₩9,119 | ₩8,582 | ₩9,011 | +2.44% | 2.6만 |
|---|
| 2026.01.14 | ₩8,690 | ₩9,119 | ₩8,582 | ₩8,904 | +2.47% | 3.3만 |
|---|
| 2026.01.13 | ₩9,226 | ₩9,226 | ₩8,582 | ₩8,582 | -6.98% | 3.7만 |
|---|
| 2026.01.12 | ₩8,797 | ₩9,548 | ₩8,582 | ₩9,226 | +4.88% | 10.8만 |
|---|
| 2026.01.09 | ₩8,368 | ₩8,368 | ₩7,831 | ₩8,046 | -3.85% | 2.3만 |
|---|
| 2026.01.08 | ₩8,368 | ₩8,690 | ₩8,260 | ₩8,368 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩8,260 | ₩8,690 | ₩7,939 | ₩8,475 | +2.60% | 7.2만 |
|---|
| 2026.01.06 | ₩8,046 | ₩8,260 | ₩7,939 | ₩8,153 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩7,939 | ₩8,260 | ₩7,402 | ₩8,046 | +1.35% | 3.5만 |
|---|
| 2026.01.02 | ₩7,617 | ₩8,046 | ₩7,509 | ₩7,939 | +4.23% | 4만 |
|---|
| 2025.12.31 | ₩7,402 | ₩7,939 | ₩7,188 | ₩7,617 | +2.90% | 2.9만 |
|---|
| 2025.12.30 | ₩7,402 | ₩7,509 | ₩6,973 | ₩7,402 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩7,402 | ₩7,939 | ₩7,295 | ₩7,402 | 0.00% | 5.8만 |
|---|
| 2025.12.26 | ₩6,973 | ₩7,724 | ₩6,866 | ₩7,617 | +9.23% | 7.6만 |
|---|
| 2025.12.24 | ₩6,651 | ₩6,973 | ₩6,544 | ₩6,973 | +4.84% | 2.6만 |
|---|
| 2025.12.23 | ₩6,759 | ₩7,080 | ₩6,544 | ₩6,759 | 0.00% | 8.2만 |
|---|
| 2025.12.22 | ₩6,973 | ₩7,188 | ₩6,651 | ₩6,759 | -3.08% | 12.8만 |
|---|
| 2025.12.19 | ₩6,759 | ₩7,509 | ₩6,759 | ₩6,973 | +3.17% | 8.3만 |
|---|
| 2025.12.18 | ₩6,866 | ₩7,509 | ₩6,759 | ₩6,759 | -1.56% | 9.8만 |
|---|
| 2025.12.17 | ₩7,080 | ₩8,582 | ₩6,437 | ₩6,651 | -6.06% | 18.3만 |
|---|
| 2025.12.16 | ₩7,402 | ₩7,831 | ₩6,651 | ₩6,651 | -10.14% | 10.6만 |
|---|
| 2025.12.15 | ₩8,046 | ₩8,475 | ₩7,080 | ₩7,295 | -9.33% | 7.3만 |
|---|
| 2025.12.12 | ₩8,582 | ₩8,690 | ₩7,724 | ₩7,831 | -8.75% | 7.9만 |
|---|
| 2025.12.11 | ₩8,582 | ₩9,226 | ₩8,582 | ₩8,582 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩9,119 | ₩9,440 | ₩8,153 | ₩8,797 | -3.53% | 10.6만 |
|---|
| 2025.12.09 | ₩9,977 | ₩10,621 | ₩9,119 | ₩9,333 | -6.45% | 24.9만 |
|---|
| 2025.12.08 | ₩10,513 | ₩11,157 | ₩9,870 | ₩9,977 | -5.10% | 4.9만 |
|---|
| 2025.12.05 | ₩9,977 | ₩11,586 | ₩9,762 | ₩10,513 | +5.38% | 7.3만 |
|---|
| 2025.12.04 | ₩9,977 | ₩10,406 | ₩9,333 | ₩10,084 | +1.08% | 5.2만 |
|---|
| 2025.12.03 | ₩8,475 | ₩10,406 | ₩8,260 | ₩10,191 | +20.25% | 19.9만 |
|---|
| 2025.12.02 | ₩8,153 | ₩9,119 | ₩7,939 | ₩8,582 | +5.26% | 8.9만 |
|---|
| 2025.12.01 | ₩7,402 | ₩8,368 | ₩7,188 | ₩7,724 | +4.35% | 16.3만 |
|---|
| 2025.11.28 | ₩7,617 | ₩7,939 | ₩7,402 | ₩7,509 | -1.41% | 1.1만 |
|---|
| 2025.11.26 | ₩7,724 | ₩7,939 | ₩7,509 | ₩7,831 | +1.39% | 7.2만 |
|---|
| 2025.11.25 | ₩7,402 | ₩7,617 | ₩6,973 | ₩7,617 | +2.90% | 3.9만 |
|---|
| 2025.11.24 | ₩6,544 | ₩7,402 | ₩6,544 | ₩6,973 | +6.56% | 8.4만 |
|---|
| 2025.11.21 | ₩6,866 | ₩7,080 | ₩6,544 | ₩6,544 | -4.69% | 3.1만 |
|---|
| 2025.11.20 | ₩7,080 | ₩7,188 | ₩6,759 | ₩6,866 | -3.03% | 4.1만 |
|---|
| 2025.11.19 | ₩6,973 | ₩7,188 | ₩6,866 | ₩6,973 | 0.00% | 3.7만 |
|---|
| 2025.11.18 | ₩6,973 | ₩7,402 | ₩6,973 | ₩7,080 | +1.54% | 2.9만 |
|---|
| 2025.11.17 | ₩7,509 | ₩7,939 | ₩7,080 | ₩7,188 | -4.29% | 6.8만 |
|---|
| 2025.11.14 | ₩7,724 | ₩7,831 | ₩7,402 | ₩7,724 | 0.00% | 6.5만 |
|---|
| 2025.11.13 | ₩7,939 | ₩8,260 | ₩7,724 | ₩7,831 | -1.35% | 1.8만 |
|---|
| 2025.11.12 | ₩8,153 | ₩8,153 | ₩7,724 | ₩7,939 | -2.63% | 2.7만 |
|---|
| 2025.11.11 | ₩7,295 | ₩8,153 | ₩7,188 | ₩8,153 | +11.76% | 2.6만 |
|---|
| 2025.11.10 | ₩7,724 | ₩7,831 | ₩7,295 | ₩7,509 | -2.78% | 5.9만 |
|---|
| 2025.11.07 | ₩7,724 | ₩8,046 | ₩7,295 | ₩7,617 | -1.39% | 7.8만 |
|---|
| 2025.11.06 | ₩8,260 | ₩8,582 | ₩7,509 | ₩8,046 | -2.60% | 10.4만 |
|---|
| 2025.11.05 | ₩7,188 | ₩7,831 | ₩6,973 | ₩7,080 | -1.49% | 7.9만 |
|---|
| 2025.11.04 | ₩7,188 | ₩7,509 | ₩7,080 | ₩7,295 | +1.49% | 2만 |
|---|
| 2025.11.03 | ₩7,080 | ₩7,509 | ₩6,973 | ₩7,402 | +4.55% | 1.9만 |
|---|
| 2025.10.31 | ₩7,402 | ₩7,724 | ₩6,759 | ₩6,973 | -5.80% | 10.2만 |
|---|
| 2025.10.30 | ₩7,617 | ₩8,153 | ₩7,188 | ₩7,617 | 0.00% | 7.9만 |
|---|
| 2025.10.29 | ₩7,939 | ₩8,368 | ₩7,509 | ₩7,724 | -2.70% | 4.5만 |
|---|
| 2025.10.28 | ₩7,617 | ₩8,797 | ₩7,617 | ₩8,153 | +7.04% | 10만 |
|---|
| 2025.10.27 | ₩8,368 | ₩8,368 | ₩7,188 | ₩7,617 | -8.97% | 16.8만 |
|---|
| 2025.10.24 | ₩9,119 | ₩9,548 | ₩8,260 | ₩8,475 | -7.06% | 18.9만 |
|---|
| 2025.10.23 | ₩11,801 | ₩12,122 | ₩8,797 | ₩9,119 | -22.73% | 58.8만 |
|---|
| 2025.10.22 | ₩7,724 | ₩13,410 | ₩7,724 | ₩10,299 | +33.33% | 371.7만 |
|---|
| 2025.10.21 | ₩6,973 | ₩7,831 | ₩6,973 | ₩7,724 | +10.77% | 3.8만 |
|---|
| 2025.10.20 | ₩6,866 | ₩7,295 | ₩6,651 | ₩7,188 | +4.69% | 2.2만 |
|---|
| 2025.10.17 | ₩6,866 | ₩6,973 | ₩6,437 | ₩6,651 | -3.12% | 1.2만 |
|---|
| 2025.10.16 | ₩7,188 | ₩7,188 | ₩6,759 | ₩6,866 | -4.48% | 8천 |
|---|
| 2025.10.15 | ₩6,973 | ₩7,402 | ₩6,973 | ₩7,080 | +1.54% | 1.8만 |
|---|
| 2025.10.14 | ₩6,651 | ₩6,973 | ₩6,544 | ₩6,973 | +4.84% | 1.2만 |
|---|
| 2025.10.13 | ₩6,759 | ₩6,973 | ₩6,759 | ₩6,973 | +3.17% | 1.4만 |
|---|
| 2025.10.10 | ₩6,973 | ₩7,295 | ₩6,759 | ₩6,973 | 0.00% | 1.8만 |
|---|