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 | ₩18,613 | ₩19,805 | ₩18,171 | ₩19,055 | +2.38% | 13.5만 |
| 2026.10.08 | ₩18,130 | ₩18,653 | ₩18,077 | ₩18,506 | +2.07% | 5.1만 |
| 2026.10.07 | ₩18,305 | ₩18,841 | ₩18,077 | ₩18,305 | 0.00% | 2.5만 |
| 2026.10.06 | ₩17,541 | ₩18,626 | ₩17,541 | ₩18,586 | +5.96% | 2.2만 |
| 2026.10.05 | ₩17,929 | ₩18,640 | ₩17,527 | ₩17,527 | -2.24% | 2.9만 |
| 2026.10.02 | ₩18,653 | ₩18,693 | ₩17,876 | ₩17,956 | -3.74% | 9.3천 |
| 2026.10.01 | ₩17,769 | ₩18,680 | ₩17,769 | ₩18,492 | +4.07% | 1.5만 |
| 2026.09.30 | ₩18,586 | ₩18,586 | ₩17,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,755 |
| -4.47% |
| 2.4만 |
| 2026.09.29 | ₩18,063 | ₩18,693 | ₩17,836 | ₩18,492 | +2.37% | 2.8만 |
|---|
| 2026.09.28 | ₩16,898 | ₩18,117 | ₩16,884 | ₩18,023 | +6.66% | 5.6만 |
|---|
| 2026.09.25 | ₩17,501 | ₩17,621 | ₩16,884 | ₩16,898 | -3.45% | 1.5만 |
|---|
| 2026.09.24 | ₩17,460 | ₩18,197 | ₩16,884 | ₩17,300 | -0.92% | 3.9만 |
|---|
| 2026.09.23 | ₩17,755 | ₩17,983 | ₩17,326 | ₩17,527 | -1.28% | 1.8만 |
|---|
| 2026.09.22 | ₩17,501 | ₩18,291 | ₩17,501 | ₩17,849 | +1.99% | 2.3만 |
|---|
| 2026.09.21 | ₩17,970 | ₩17,970 | ₩17,166 | ₩17,487 | -2.68% | 5.4만 |
|---|
| 2026.09.18 | ₩18,104 | ₩18,599 | ₩17,594 | ₩18,184 | +0.44% | 3.8만 |
|---|
| 2026.09.17 | ₩17,581 | ₩18,693 | ₩17,581 | ₩18,238 | +3.73% | 2만 |
|---|
| 2026.09.16 | ₩18,157 | ₩18,425 | ₩17,581 | ₩17,581 | -3.17% | 2.9만 |
|---|
| 2026.09.15 | ₩18,398 | ₩18,747 | ₩17,755 | ₩18,238 | -0.87% | 2.7만 |
|---|
| 2026.09.14 | ₩18,144 | ₩18,867 | ₩18,144 | ₩18,666 | +2.88% | 1.9만 |
|---|
| 2026.09.11 | ₩19,872 | ₩19,872 | ₩18,144 | ₩18,412 | -7.35% | 2.9만 |
|---|
| 2026.09.10 | ₩20,114 | ₩20,114 | ₩18,760 | ₩18,760 | -6.73% | 1.8만 |
|---|
| 2026.09.09 | ₩19,256 | ₩19,738 | ₩18,841 | ₩18,934 | -1.67% | 2.4만 |
|---|
| 2026.09.08 | ₩19,832 | ₩20,154 | ₩19,135 | ₩19,256 | -2.91% | 2만 |
|---|
| 2026.09.04 | ₩19,135 | ₩19,497 | ₩19,082 | ₩19,189 | +0.28% | 9천 |
|---|
| 2026.09.03 | ₩18,867 | ₩19,336 | ₩18,439 | ₩19,296 | +2.27% | 2.2만 |
|---|
| 2026.09.02 | ₩18,506 | ₩19,725 | ₩18,492 | ₩18,814 | +1.67% | 3.6만 |
|---|
| 2026.09.01 | ₩19,229 | ₩19,805 | ₩18,465 | ₩18,465 | -3.97% | 2.6만 |
|---|
| 2026.08.31 | ₩19,671 | ₩19,671 | ₩18,975 | ₩19,243 | -2.18% | 2.1만 |
|---|
| 2026.08.28 | ₩19,671 | ₩20,435 | ₩19,095 | ₩19,805 | +0.68% | 3.7만 |
|---|
| 2026.08.27 | ₩19,658 | ₩20,650 | ₩19,390 | ₩19,792 | +0.68% | 3.7만 |
|---|
| 2026.08.26 | ₩20,851 | ₩20,851 | ₩19,377 | ₩19,470 | -6.62% | 3.7만 |
|---|
| 2026.08.25 | ₩21,213 | ₩21,695 | ₩20,288 | ₩20,784 | -2.02% | 1.7만 |
|---|
| 2026.08.24 | ₩20,127 | ₩21,722 | ₩20,127 | ₩21,025 | +4.46% | 5.2만 |
|---|
| 2026.08.21 | ₩20,368 | ₩21,347 | ₩19,913 | ₩20,141 | -1.12% | 3.7만 |
|---|
| 2026.08.20 | ₩20,811 | ₩21,440 | ₩20,114 | ₩20,167 | -3.09% | 6만 |
|---|
| 2026.08.19 | ₩21,816 | ₩22,218 | ₩20,690 | ₩20,918 | -4.12% | 2.9만 |
|---|
| 2026.08.18 | ₩21,869 | ₩23,102 | ₩21,816 | ₩21,829 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩24,335 | ₩24,335 | ₩23,223 | ₩23,450 | -3.63% | 3.6만 |
|---|
| 2026.08.14 | ₩22,660 | ₩24,991 | ₩22,660 | ₩24,013 | +5.97% | 7만 |
|---|
| 2026.08.13 | ₩22,017 | ₩23,464 | ₩22,017 | ₩22,566 | +2.50% | 6만 |
|---|
| 2026.08.12 | ₩21,079 | ₩22,459 | ₩21,079 | ₩22,017 | +4.45% | 4.7만 |
|---|
| 2026.08.11 | ₩21,400 | ₩22,419 | ₩20,797 | ₩20,878 | -2.44% | 5.3만 |
|---|
| 2026.08.10 | ₩23,812 | ₩24,053 | ₩21,561 | ₩21,561 | -9.45% | 5.8만 |
|---|
| 2026.08.07 | ₩24,094 | ₩24,764 | ₩23,852 | ₩24,053 | -0.17% | 3.5만 |
|---|
| 2026.08.06 | ₩24,482 | ₩24,670 | ₩22,914 | ₩24,147 | -1.37% | 5.6만 |
|---|
| 2026.08.05 | ₩23,692 | ₩24,630 | ₩23,450 | ₩24,281 | +2.49% | 5.8만 |
|---|
| 2026.08.04 | ₩24,938 | ₩25,460 | ₩23,879 | ₩23,879 | -4.25% | 6.1만 |
|---|
| 2026.08.03 | ₩25,313 | ₩25,393 | ₩23,799 | ₩24,831 | -1.91% | 14만 |
|---|
| 2026.07.31 | ₩23,558 | ₩25,460 | ₩22,660 | ₩24,951 | +5.92% | 10.4만 |
|---|
| 2026.07.30 | ₩21,360 | ₩23,584 | ₩20,878 | ₩23,558 | +10.29% | 16.5만 |
|---|
| 2026.07.29 | ₩19,980 | ₩21,842 | ₩19,980 | ₩21,360 | +6.91% | 8.7만 |
|---|
| 2026.07.28 | ₩19,430 | ₩20,221 | ₩19,055 | ₩19,805 | +1.93% | 9.3만 |
|---|
| 2026.07.27 | ₩20,837 | ₩21,521 | ₩18,988 | ₩19,095 | -8.36% | 7.9만 |
|---|
| 2026.07.24 | ₩20,596 | ₩22,311 | ₩19,162 | ₩20,583 | -0.07% | 41.7만 |
|---|
| 2026.07.23 | ₩16,817 | ₩17,112 | ₩16,241 | ₩16,549 | -1.59% | 4.8만 |
|---|
| 2026.07.22 | ₩16,080 | ₩17,179 | ₩16,080 | ₩16,951 | +5.42% | 5.9만 |
|---|
| 2026.07.21 | ₩14,955 | ₩16,187 | ₩14,955 | ₩15,973 | +6.81% | 3.9만 |
|---|
| 2026.07.20 | ₩14,740 | ₩15,236 | ₩14,445 | ₩14,566 | -1.18% | 2.8만 |
|---|
| 2026.07.17 | ₩15,544 | ₩16,094 | ₩14,888 | ₩14,888 | -4.22% | 1.8만 |
|---|
| 2026.07.16 | ₩15,464 | ₩15,839 | ₩15,303 | ₩15,410 | -0.35% | 3.1만 |
|---|
| 2026.07.15 | ₩15,852 | ₩16,402 | ₩15,182 | ₩15,584 | -1.69% | 1.7만 |
|---|
| 2026.07.14 | ₩16,991 | ₩17,313 | ₩15,732 | ₩15,919 | -6.31% | 4.4만 |
|---|
| 2026.07.13 | ₩16,750 | ₩17,206 | ₩16,563 | ₩16,857 | +0.64% | 2.4만 |
|---|
| 2026.07.10 | ₩16,321 | ₩17,340 | ₩15,759 | ₩16,790 | +2.87% | 2.8만 |
|---|
| 2026.07.09 | ₩15,986 | ₩16,844 | ₩15,638 | ₩16,147 | +1.01% | 3.1만 |
|---|
| 2026.07.08 | ₩17,286 | ₩17,286 | ₩15,584 | ₩16,107 | -6.82% | 5.6만 |
|---|
| 2026.07.07 | ₩18,345 | ₩18,613 | ₩16,563 | ₩17,300 | -5.70% | 3.6만 |
|---|
| 2026.07.06 | ₩19,444 | ₩20,087 | ₩18,278 | ₩18,439 | -5.17% | 2.7만 |
|---|
| 2026.07.02 | ₩21,427 | ₩21,574 | ₩18,921 | ₩19,417 | -9.38% | 3.3만 |
|---|
| 2026.07.01 | ₩20,100 | ₩21,253 | ₩20,100 | ₩21,172 | +5.33% | 2.8만 |
|---|
| 2026.06.30 | ₩20,100 | ₩20,261 | ₩19,578 | ₩20,033 | -0.33% | 1.6만 |
|---|
| 2026.06.29 | ₩21,025 | ₩21,025 | ₩19,712 | ₩20,422 | -2.87% | 4.7만 |
|---|
| 2026.06.26 | ₩20,556 | ₩21,414 | ₩19,685 | ₩21,025 | +2.28% | 10.7만 |
|---|
| 2026.06.25 | ₩20,006 | ₩20,502 | ₩19,779 | ₩19,980 | -0.13% | 4.7만 |
|---|
| 2026.06.24 | ₩18,599 | ₩20,663 | ₩18,599 | ₩19,846 | +6.70% | 8.1만 |
|---|
| 2026.06.23 | ₩18,090 | ₩18,640 | ₩18,090 | ₩18,318 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩18,733 | ₩18,787 | ₩17,715 | ₩18,412 | -1.72% | 1.9만 |
|---|
| 2026.06.18 | ₩17,782 | ₩19,430 | ₩17,782 | ₩18,707 | +5.20% | 3.4만 |
|---|
| 2026.06.17 | ₩17,809 | ₩18,439 | ₩17,192 | ₩17,983 | +0.98% | 2만 |
|---|
| 2026.06.16 | ₩18,412 | ₩18,613 | ₩17,688 | ₩18,063 | -1.89% | 2.8만 |
|---|
| 2026.06.15 | ₩19,430 | ₩19,430 | ₩18,104 | ₩18,519 | -4.69% | 2만 |
|---|
| 2026.06.12 | ₩19,095 | ₩19,430 | ₩18,760 | ₩19,122 | +0.14% | 4.8만 |
|---|
| 2026.06.11 | ₩18,358 | ₩19,363 | ₩18,358 | ₩19,082 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩17,862 | ₩18,693 | ₩17,862 | ₩18,251 | +2.18% | 3.1만 |
|---|
| 2026.06.09 | ₩17,340 | ₩17,876 | ₩17,219 | ₩17,876 | +3.09% | 1.3만 |
|---|
| 2026.06.08 | ₩16,764 | ₩18,439 | ₩16,764 | ₩17,018 | +1.52% | 2.6만 |
|---|
| 2026.06.05 | ₩17,514 | ₩17,728 | ₩16,308 | ₩16,482 | -5.89% | 4.1만 |
|---|
| 2026.06.04 | ₩17,259 | ₩18,425 | ₩15,705 | ₩17,514 | +1.48% | 3.4만 |
|---|
| 2026.06.03 | ₩17,581 | ₩17,795 | ₩16,630 | ₩17,259 | -1.83% | 3만 |
|---|
| 2026.06.02 | ₩16,683 | ₩18,171 | ₩16,683 | ₩17,795 | +6.67% | 2.9만 |
|---|
| 2026.06.01 | ₩16,750 | ₩17,661 | ₩16,362 | ₩17,099 | +2.08% | 3.7만 |
|---|
| 2026.05.29 | ₩15,383 | ₩16,884 | ₩14,767 | ₩16,884 | +9.76% | 3.6만 |
|---|
| 2026.05.28 | ₩14,914 | ₩15,531 | ₩14,204 | ₩15,383 | +3.14% | 4.1만 |
|---|
| 2026.05.27 | ₩15,330 | ₩15,544 | ₩14,687 | ₩14,861 | -3.06% | 3만 |
|---|
| 2026.05.26 | ₩14,298 | ₩16,348 | ₩14,231 | ₩15,209 | +6.37% | 5.3만 |
|---|
| 2026.05.22 | ₩15,142 | ₩15,276 | ₩14,204 | ₩14,271 | -5.75% | 3.1만 |
|---|
| 2026.05.21 | ₩14,821 | ₩15,209 | ₩14,512 | ₩14,874 | +0.36% | 3.5만 |
|---|
| 2026.05.20 | ₩15,839 | ₩16,000 | ₩14,687 | ₩14,981 | -5.41% | 4.3만 |
|---|
| 2026.05.19 | ₩16,616 | ₩16,871 | ₩15,598 | ₩15,839 | -4.68% | 7.2만 |
|---|
| 2026.05.18 | ₩16,817 | ₩17,407 | ₩16,094 | ₩16,710 | -0.64% | 4.5만 |
|---|
| 2026.05.15 | ₩16,563 | ₩17,005 | ₩16,161 | ₩16,871 | +1.86% | 1.9만 |
|---|
| 2026.05.14 | ₩17,206 | ₩17,206 | ₩16,402 | ₩16,737 | -2.73% | 1.8만 |
|---|
| 2026.05.13 | ₩17,340 | ₩17,501 | ₩16,764 | ₩17,058 | -1.62% | 3만 |
|---|
| 2026.05.12 | ₩16,214 | ₩17,943 | ₩16,053 | ₩17,353 | +7.02% | 8.4만 |
|---|
| 2026.05.11 | ₩16,804 | ₩16,911 | ₩15,812 | ₩16,147 | -3.91% | 9.9만 |
|---|
| 2026.05.08 | ₩16,348 | ₩17,139 | ₩15,075 | ₩16,978 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩18,077 | ₩18,693 | ₩15,048 | ₩16,080 | -11.05% | 21.8만 |
|---|
| 2026.05.06 | ₩14,874 | ₩15,544 | ₩14,244 | ₩15,169 | +1.98% | 11.3만 |
|---|
| 2026.05.05 | ₩17,300 | ₩17,420 | ₩14,740 | ₩14,995 | -13.32% | 10.8만 |
|---|
| 2026.05.04 | ₩17,112 | ₩17,742 | ₩16,938 | ₩17,179 | +0.39% | 5.6만 |
|---|
| 2026.05.01 | ₩17,058 | ₩17,635 | ₩16,630 | ₩16,938 | -0.71% | 3.1만 |
|---|
| 2026.04.30 | ₩16,080 | ₩17,085 | ₩16,000 | ₩16,965 | +5.50% | 4만 |
|---|
| 2026.04.29 | ₩15,638 | ₩16,536 | ₩15,638 | ₩16,201 | +3.60% | 5.5만 |
|---|
| 2026.04.28 | ₩15,383 | ₩15,866 | ₩14,553 | ₩15,638 | +1.66% | 7.4만 |
|---|
| 2026.04.27 | ₩15,303 | ₩16,228 | ₩14,928 | ₩15,397 | +0.61% | 5.1만 |
|---|
| 2026.04.24 | ₩13,213 | ₩15,410 | ₩13,213 | ₩15,156 | +14.71% | 7.1만 |
|---|
| 2026.04.23 | ₩14,137 | ₩14,151 | ₩12,891 | ₩13,239 | -6.35% | 3만 |
|---|
| 2026.04.22 | ₩13,213 | ₩14,231 | ₩12,610 | ₩14,137 | +7.00% | 8.2만 |
|---|
| 2026.04.21 | ₩12,784 | ₩13,213 | ₩12,596 | ₩13,146 | +2.83% | 6.3만 |
|---|
| 2026.04.20 | ₩12,395 | ₩12,730 | ₩11,886 | ₩12,730 | +2.70% | 7만 |
|---|
| 2026.04.17 | ₩11,645 | ₩12,462 | ₩11,578 | ₩12,275 | +5.41% | 3.4만 |
|---|
| 2026.04.16 | ₩11,444 | ₩11,457 | ₩11,082 | ₩11,444 | 0.00% | 3.7만 |
|---|
| 2026.04.15 | ₩11,256 | ₩11,658 | ₩11,055 | ₩11,417 | +1.43% | 3.7만 |
|---|
| 2026.04.14 | ₩11,229 | ₩11,672 | ₩11,002 | ₩11,270 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩10,827 | ₩11,323 | ₩10,760 | ₩11,243 | +3.84% | 2.3만 |
|---|
| 2026.04.10 | ₩11,042 | ₩11,042 | ₩10,573 | ₩10,854 | -1.70% | 9.1만 |
|---|
| 2026.04.09 | ₩10,854 | ₩11,122 | ₩10,693 | ₩11,042 | +1.73% | 2.6만 |
|---|
| 2026.04.08 | ₩11,002 | ₩11,471 | ₩10,586 | ₩10,868 | -1.22% | 4만 |
|---|
| 2026.04.07 | ₩10,921 | ₩11,055 | ₩10,466 | ₩10,760 | -1.47% | 3.1만 |
|---|
| 2026.04.06 | ₩11,457 | ₩11,511 | ₩10,975 | ₩11,122 | -2.92% | 6.2만 |
|---|
| 2026.04.02 | ₩11,591 | ₩11,591 | ₩11,069 | ₩11,430 | -1.39% | 10.5만 |
|---|
| 2026.04.01 | ₩11,605 | ₩12,529 | ₩11,283 | ₩11,859 | +2.19% | 9.9만 |
|---|
| 2026.03.31 | ₩11,538 | ₩11,725 | ₩11,162 | ₩11,457 | -0.70% | 4.8만 |
|---|
| 2026.03.30 | ₩12,328 | ₩12,837 | ₩11,270 | ₩11,538 | -6.41% | 10.9만 |
|---|
| 2026.03.27 | ₩12,610 | ₩13,146 | ₩11,457 | ₩12,328 | -2.23% | 20.3만 |
|---|
| 2026.03.26 | ₩10,050 | ₩13,333 | ₩9,970 | ₩12,636 | +25.73% | 167.2만 |
|---|
| 2026.03.25 | ₩8,777 | ₩9,152 | ₩8,040 | ₩8,121 | -7.48% | 12.2만 |
|---|
| 2026.03.24 | ₩8,737 | ₩9,206 | ₩8,509 | ₩8,777 | +0.46% | 4만 |
|---|
| 2026.03.23 | ₩8,402 | ₩8,724 | ₩8,348 | ₩8,429 | +0.32% | 8.8천 |
|---|
| 2026.03.20 | ₩8,817 | ₩9,018 | ₩8,228 | ₩8,228 | -6.69% | 6.1만 |
|---|
| 2026.03.19 | ₩8,804 | ₩9,099 | ₩8,643 | ₩8,884 | +0.91% | 3.6만 |
|---|
| 2026.03.18 | ₩8,804 | ₩9,139 | ₩8,710 | ₩8,965 | +1.83% | 4만 |
|---|
| 2026.03.17 | ₩8,402 | ₩9,112 | ₩8,362 | ₩8,911 | +6.06% | 5.2만 |
|---|
| 2026.03.16 | ₩8,255 | ₩8,817 | ₩8,174 | ₩8,402 | +1.79% | 4.4만 |
|---|
| 2026.03.13 | ₩8,429 | ₩8,429 | ₩8,174 | ₩8,188 | -2.86% | 1.6만 |
|---|
| 2026.03.12 | ₩8,040 | ₩8,389 | ₩8,040 | ₩8,054 | +0.17% | 2만 |
|---|
| 2026.03.11 | ₩8,054 | ₩8,241 | ₩7,960 | ₩8,067 | +0.17% | 4.1만 |
|---|
| 2026.03.10 | ₩7,987 | ₩8,710 | ₩7,906 | ₩8,040 | +0.67% | 11.8만 |
|---|
| 2026.03.09 | ₩7,893 | ₩8,161 | ₩7,638 | ₩8,040 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩7,853 | ₩8,255 | ₩7,759 | ₩8,027 | +2.22% | 2.7만 |
|---|
| 2026.03.05 | ₩8,764 | ₩8,951 | ₩7,866 | ₩7,893 | -9.94% | 3.9만 |
|---|
| 2026.03.04 | ₩8,429 | ₩9,501 | ₩8,415 | ₩8,884 | +5.41% | 9.9만 |
|---|
| 2026.03.03 | ₩8,415 | ₩8,549 | ₩7,987 | ₩8,415 | 0.00% | 9.5만 |
|---|
| 2026.03.02 | ₩7,652 | ₩8,576 | ₩7,585 | ₩8,415 | +9.98% | 7.6만 |
|---|
| 2026.02.27 | ₩7,303 | ₩7,960 | ₩7,303 | ₩7,866 | +7.71% | 6.4만 |
|---|
| 2026.02.26 | ₩7,209 | ₩7,571 | ₩7,049 | ₩7,477 | +3.72% | 4.3만 |
|---|
| 2026.02.25 | ₩7,250 | ₩7,719 | ₩7,250 | ₩7,303 | +0.74% | 4.9만 |
|---|
| 2026.02.24 | ₩6,968 | ₩7,732 | ₩6,955 | ₩7,156 | +2.69% | 6.4만 |
|---|
| 2026.02.23 | ₩6,955 | ₩7,558 | ₩6,727 | ₩6,928 | -0.39% | 12만 |
|---|
| 2026.02.20 | ₩5,909 | ₩7,290 | ₩5,789 | ₩7,022 | +18.82% | 12.6만 |
|---|
| 2026.02.19 | ₩5,266 | ₩6,110 | ₩5,092 | ₩6,057 | +15.01% | 13.3만 |
|---|
| 2026.02.18 | ₩5,280 | ₩5,856 | ₩4,784 | ₩5,226 | -1.02% | 17.2만 |
|---|
| 2026.02.17 | ₩5,896 | ₩5,896 | ₩5,146 | ₩5,360 | -9.09% | 3.8만 |
|---|
| 2026.02.13 | ₩5,253 | ₩5,467 | ₩5,146 | ₩5,253 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩5,360 | ₩5,896 | ₩5,038 | ₩5,360 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩5,574 | ₩5,574 | ₩5,146 | ₩5,253 | -5.77% | 5.4만 |
|---|
| 2026.02.10 | ₩5,896 | ₩5,896 | ₩5,467 | ₩5,467 | -7.27% | 5.1만 |
|---|
| 2026.02.09 | ₩6,110 | ₩6,218 | ₩5,574 | ₩5,896 | -3.51% | 4.3만 |
|---|
| 2026.02.06 | ₩6,110 | ₩6,539 | ₩6,003 | ₩6,003 | -1.75% | 2.4만 |
|---|
| 2026.02.05 | ₩6,646 | ₩6,646 | ₩5,896 | ₩5,896 | -11.29% | 7.5만 |
|---|
| 2026.02.04 | ₩7,075 | ₩7,075 | ₩6,861 | ₩6,968 | -1.52% | 2.9만 |
|---|
| 2026.02.03 | ₩6,968 | ₩7,290 | ₩6,861 | ₩6,968 | 0.00% | 2.4만 |
|---|
| 2026.02.02 | ₩7,183 | ₩7,397 | ₩6,861 | ₩7,183 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩7,504 | ₩7,611 | ₩6,968 | ₩7,075 | -5.71% | 2.2만 |
|---|
| 2026.01.29 | ₩7,611 | ₩7,826 | ₩7,290 | ₩7,504 | -1.41% | 3.3만 |
|---|
| 2026.01.28 | ₩8,255 | ₩8,255 | ₩7,611 | ₩7,611 | -7.79% | 2.9만 |
|---|
| 2026.01.27 | ₩7,933 | ₩8,576 | ₩7,826 | ₩8,147 | +2.70% | 1.7만 |
|---|
| 2026.01.26 | ₩8,255 | ₩8,469 | ₩7,611 | ₩7,933 | -3.90% | 1.9만 |
|---|
| 2026.01.23 | ₩8,469 | ₩8,791 | ₩8,255 | ₩8,255 | -2.53% | 2.1만 |
|---|
| 2026.01.22 | ₩8,791 | ₩8,898 | ₩8,362 | ₩8,362 | -4.88% | 3.4만 |
|---|
| 2026.01.21 | ₩8,469 | ₩8,791 | ₩8,147 | ₩8,576 | +1.27% | 2.1만 |
|---|
| 2026.01.20 | ₩9,219 | ₩9,327 | ₩8,362 | ₩8,469 | -8.14% | 2.1만 |
|---|
| 2026.01.16 | ₩8,576 | ₩9,327 | ₩8,576 | ₩9,112 | +6.25% | 1.5만 |
|---|
| 2026.01.15 | ₩8,791 | ₩9,112 | ₩8,576 | ₩9,005 | +2.44% | 2.6만 |
|---|
| 2026.01.14 | ₩8,683 | ₩9,112 | ₩8,576 | ₩8,898 | +2.47% | 3.3만 |
|---|
| 2026.01.13 | ₩9,219 | ₩9,219 | ₩8,576 | ₩8,576 | -6.98% | 3.7만 |
|---|
| 2026.01.12 | ₩8,791 | ₩9,541 | ₩8,576 | ₩9,219 | +4.88% | 10.8만 |
|---|
| 2026.01.09 | ₩8,362 | ₩8,362 | ₩7,826 | ₩8,040 | -3.85% | 2.3만 |
|---|
| 2026.01.08 | ₩8,362 | ₩8,683 | ₩8,255 | ₩8,362 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩8,255 | ₩8,683 | ₩7,933 | ₩8,469 | +2.60% | 7.2만 |
|---|
| 2026.01.06 | ₩8,040 | ₩8,255 | ₩7,933 | ₩8,147 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩7,933 | ₩8,255 | ₩7,397 | ₩8,040 | +1.35% | 3.5만 |
|---|
| 2026.01.02 | ₩7,611 | ₩8,040 | ₩7,504 | ₩7,933 | +4.23% | 4만 |
|---|
| 2025.12.31 | ₩7,397 | ₩7,933 | ₩7,183 | ₩7,611 | +2.90% | 2.9만 |
|---|
| 2025.12.30 | ₩7,397 | ₩7,504 | ₩6,968 | ₩7,397 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩7,397 | ₩7,933 | ₩7,290 | ₩7,397 | 0.00% | 5.8만 |
|---|
| 2025.12.26 | ₩6,968 | ₩7,719 | ₩6,861 | ₩7,611 | +9.23% | 7.6만 |
|---|
| 2025.12.24 | ₩6,646 | ₩6,968 | ₩6,539 | ₩6,968 | +4.84% | 2.6만 |
|---|
| 2025.12.23 | ₩6,754 | ₩7,075 | ₩6,539 | ₩6,754 | 0.00% | 8.2만 |
|---|
| 2025.12.22 | ₩6,968 | ₩7,183 | ₩6,646 | ₩6,754 | -3.08% | 12.8만 |
|---|
| 2025.12.19 | ₩6,754 | ₩7,504 | ₩6,754 | ₩6,968 | +3.17% | 8.3만 |
|---|
| 2025.12.18 | ₩6,861 | ₩7,504 | ₩6,754 | ₩6,754 | -1.56% | 9.8만 |
|---|
| 2025.12.17 | ₩7,075 | ₩8,576 | ₩6,432 | ₩6,646 | -6.06% | 18.3만 |
|---|
| 2025.12.16 | ₩7,397 | ₩7,826 | ₩6,646 | ₩6,646 | -10.14% | 10.6만 |
|---|
| 2025.12.15 | ₩8,040 | ₩8,469 | ₩7,075 | ₩7,290 | -9.33% | 7.3만 |
|---|
| 2025.12.12 | ₩8,576 | ₩8,683 | ₩7,719 | ₩7,826 | -8.75% | 7.9만 |
|---|
| 2025.12.11 | ₩8,576 | ₩9,219 | ₩8,576 | ₩8,576 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩9,112 | ₩9,434 | ₩8,147 | ₩8,791 | -3.53% | 10.6만 |
|---|
| 2025.12.09 | ₩9,970 | ₩10,613 | ₩9,112 | ₩9,327 | -6.45% | 24.9만 |
|---|
| 2025.12.08 | ₩10,506 | ₩11,149 | ₩9,863 | ₩9,970 | -5.10% | 4.9만 |
|---|
| 2025.12.05 | ₩9,970 | ₩11,578 | ₩9,755 | ₩10,506 | +5.38% | 7.3만 |
|---|
| 2025.12.04 | ₩9,970 | ₩10,399 | ₩9,327 | ₩10,077 | +1.08% | 5.2만 |
|---|
| 2025.12.03 | ₩8,469 | ₩10,399 | ₩8,255 | ₩10,184 | +20.25% | 19.9만 |
|---|
| 2025.12.02 | ₩8,147 | ₩9,112 | ₩7,933 | ₩8,576 | +5.26% | 8.9만 |
|---|
| 2025.12.01 | ₩7,397 | ₩8,362 | ₩7,183 | ₩7,719 | +4.35% | 16.3만 |
|---|
| 2025.11.28 | ₩7,611 | ₩7,933 | ₩7,397 | ₩7,504 | -1.41% | 1.1만 |
|---|
| 2025.11.26 | ₩7,719 | ₩7,933 | ₩7,504 | ₩7,826 | +1.39% | 7.2만 |
|---|
| 2025.11.25 | ₩7,397 | ₩7,611 | ₩6,968 | ₩7,611 | +2.90% | 3.9만 |
|---|
| 2025.11.24 | ₩6,539 | ₩7,397 | ₩6,539 | ₩6,968 | +6.56% | 8.4만 |
|---|
| 2025.11.21 | ₩6,861 | ₩7,075 | ₩6,539 | ₩6,539 | -4.69% | 3.1만 |
|---|
| 2025.11.20 | ₩7,075 | ₩7,183 | ₩6,754 | ₩6,861 | -3.03% | 4.1만 |
|---|
| 2025.11.19 | ₩6,968 | ₩7,183 | ₩6,861 | ₩6,968 | 0.00% | 3.7만 |
|---|
| 2025.11.18 | ₩6,968 | ₩7,397 | ₩6,968 | ₩7,075 | +1.54% | 2.9만 |
|---|
| 2025.11.17 | ₩7,504 | ₩7,933 | ₩7,075 | ₩7,183 | -4.29% | 6.8만 |
|---|
| 2025.11.14 | ₩7,719 | ₩7,826 | ₩7,397 | ₩7,719 | 0.00% | 6.5만 |
|---|
| 2025.11.13 | ₩7,933 | ₩8,255 | ₩7,719 | ₩7,826 | -1.35% | 1.8만 |
|---|
| 2025.11.12 | ₩8,147 | ₩8,147 | ₩7,719 | ₩7,933 | -2.63% | 2.7만 |
|---|
| 2025.11.11 | ₩7,290 | ₩8,147 | ₩7,183 | ₩8,147 | +11.76% | 2.6만 |
|---|
| 2025.11.10 | ₩7,719 | ₩7,826 | ₩7,290 | ₩7,504 | -2.78% | 5.9만 |
|---|
| 2025.11.07 | ₩7,719 | ₩8,040 | ₩7,290 | ₩7,611 | -1.39% | 7.8만 |
|---|
| 2025.11.06 | ₩8,255 | ₩8,576 | ₩7,504 | ₩8,040 | -2.60% | 10.4만 |
|---|
| 2025.11.05 | ₩7,183 | ₩7,826 | ₩6,968 | ₩7,075 | -1.49% | 7.9만 |
|---|
| 2025.11.04 | ₩7,183 | ₩7,504 | ₩7,075 | ₩7,290 | +1.49% | 2만 |
|---|
| 2025.11.03 | ₩7,075 | ₩7,504 | ₩6,968 | ₩7,397 | +4.55% | 1.9만 |
|---|
| 2025.10.31 | ₩7,397 | ₩7,719 | ₩6,754 | ₩6,968 | -5.80% | 10.2만 |
|---|
| 2025.10.30 | ₩7,611 | ₩8,147 | ₩7,183 | ₩7,611 | 0.00% | 7.9만 |
|---|
| 2025.10.29 | ₩7,933 | ₩8,362 | ₩7,504 | ₩7,719 | -2.70% | 4.5만 |
|---|
| 2025.10.28 | ₩7,611 | ₩8,791 | ₩7,611 | ₩8,147 | +7.04% | 10만 |
|---|
| 2025.10.27 | ₩8,362 | ₩8,362 | ₩7,183 | ₩7,611 | -8.97% | 16.8만 |
|---|
| 2025.10.24 | ₩9,112 | ₩9,541 | ₩8,255 | ₩8,469 | -7.06% | 18.9만 |
|---|
| 2025.10.23 | ₩11,792 | ₩12,114 | ₩8,791 | ₩9,112 | -22.73% | 58.8만 |
|---|
| 2025.10.22 | ₩7,719 | ₩13,400 | ₩7,719 | ₩10,291 | +33.33% | 371.7만 |
|---|
| 2025.10.21 | ₩6,968 | ₩7,826 | ₩6,968 | ₩7,719 | +10.77% | 3.8만 |
|---|
| 2025.10.20 | ₩6,861 | ₩7,290 | ₩6,646 | ₩7,183 | +4.69% | 2.2만 |
|---|
| 2025.10.17 | ₩6,861 | ₩6,968 | ₩6,432 | ₩6,646 | -3.12% | 1.2만 |
|---|
| 2025.10.16 | ₩7,183 | ₩7,183 | ₩6,754 | ₩6,861 | -4.48% | 8천 |
|---|
| 2025.10.15 | ₩6,968 | ₩7,397 | ₩6,968 | ₩7,075 | +1.54% | 1.8만 |
|---|
| 2025.10.14 | ₩6,646 | ₩6,968 | ₩6,539 | ₩6,968 | +4.84% | 1.2만 |
|---|
| 2025.10.13 | ₩6,754 | ₩6,968 | ₩6,754 | ₩6,968 | +3.17% | 1.4만 |
|---|
| 2025.10.10 | ₩6,968 | ₩7,290 | ₩6,754 | ₩6,968 | 0.00% | 1.8만 |
|---|