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 | ₩18,627 | ₩19,821 | ₩18,185 | ₩19,070 | +2.38% | 13.5만 |
| 2026.10.08 | ₩18,145 | ₩18,668 | ₩18,091 | ₩18,520 | +2.07% | 5.1만 |
| 2026.10.07 | ₩18,319 | ₩18,855 | ₩18,091 | ₩18,319 | 0.00% | 2.5만 |
| 2026.10.06 | ₩17,555 | ₩18,641 | ₩17,555 | ₩18,601 | +5.96% | 2.2만 |
| 2026.10.05 | ₩17,944 | ₩18,654 | ₩17,541 | ₩17,541 | -2.24% | 2.9만 |
| 2026.10.02 | ₩18,668 | ₩18,708 | ₩17,890 | ₩17,970 | -3.74% | 9.3천 |
| 2026.10.01 | ₩17,783 | ₩18,695 | ₩17,783 | ₩18,507 | +4.07% | 1.5만 |
| 2026.09.30 | ₩18,601 | ₩18,601 | ₩17,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,769 |
| -4.47% |
| 2.4만 |
| 2026.09.29 | ₩18,078 | ₩18,708 | ₩17,850 | ₩18,507 | +2.37% | 2.8만 |
|---|
| 2026.09.28 | ₩16,911 | ₩18,131 | ₩16,897 | ₩18,037 | +6.66% | 5.6만 |
|---|
| 2026.09.25 | ₩17,514 | ₩17,635 | ₩16,897 | ₩16,911 | -3.45% | 1.5만 |
|---|
| 2026.09.24 | ₩17,474 | ₩18,212 | ₩16,897 | ₩17,313 | -0.92% | 3.9만 |
|---|
| 2026.09.23 | ₩17,769 | ₩17,997 | ₩17,340 | ₩17,541 | -1.28% | 1.8만 |
|---|
| 2026.09.22 | ₩17,514 | ₩18,306 | ₩17,514 | ₩17,863 | +1.99% | 2.3만 |
|---|
| 2026.09.21 | ₩17,984 | ₩17,984 | ₩17,179 | ₩17,501 | -2.68% | 5.4만 |
|---|
| 2026.09.18 | ₩18,118 | ₩18,614 | ₩17,608 | ₩18,198 | +0.44% | 3.8만 |
|---|
| 2026.09.17 | ₩17,595 | ₩18,708 | ₩17,595 | ₩18,252 | +3.73% | 2만 |
|---|
| 2026.09.16 | ₩18,171 | ₩18,440 | ₩17,595 | ₩17,595 | -3.17% | 2.9만 |
|---|
| 2026.09.15 | ₩18,413 | ₩18,762 | ₩17,769 | ₩18,252 | -0.87% | 2.7만 |
|---|
| 2026.09.14 | ₩18,158 | ₩18,882 | ₩18,158 | ₩18,681 | +2.88% | 1.9만 |
|---|
| 2026.09.11 | ₩19,888 | ₩19,888 | ₩18,158 | ₩18,426 | -7.35% | 2.9만 |
|---|
| 2026.09.10 | ₩20,129 | ₩20,129 | ₩18,775 | ₩18,775 | -6.73% | 1.8만 |
|---|
| 2026.09.09 | ₩19,271 | ₩19,754 | ₩18,855 | ₩18,949 | -1.67% | 2.4만 |
|---|
| 2026.09.08 | ₩19,848 | ₩20,170 | ₩19,150 | ₩19,271 | -2.91% | 2만 |
|---|
| 2026.09.04 | ₩19,150 | ₩19,513 | ₩19,097 | ₩19,204 | +0.28% | 9천 |
|---|
| 2026.09.03 | ₩18,882 | ₩19,352 | ₩18,453 | ₩19,311 | +2.27% | 2.2만 |
|---|
| 2026.09.02 | ₩18,520 | ₩19,741 | ₩18,507 | ₩18,829 | +1.67% | 3.6만 |
|---|
| 2026.09.01 | ₩19,244 | ₩19,821 | ₩18,480 | ₩18,480 | -3.97% | 2.6만 |
|---|
| 2026.08.31 | ₩19,687 | ₩19,687 | ₩18,990 | ₩19,258 | -2.18% | 2.1만 |
|---|
| 2026.08.28 | ₩19,687 | ₩20,451 | ₩19,110 | ₩19,821 | +0.68% | 3.7만 |
|---|
| 2026.08.27 | ₩19,673 | ₩20,666 | ₩19,405 | ₩19,808 | +0.68% | 3.7만 |
|---|
| 2026.08.26 | ₩20,867 | ₩20,867 | ₩19,392 | ₩19,486 | -6.62% | 3.7만 |
|---|
| 2026.08.25 | ₩21,229 | ₩21,712 | ₩20,304 | ₩20,800 | -2.02% | 1.7만 |
|---|
| 2026.08.24 | ₩20,143 | ₩21,739 | ₩20,143 | ₩21,041 | +4.46% | 5.2만 |
|---|
| 2026.08.21 | ₩20,384 | ₩21,363 | ₩19,928 | ₩20,156 | -1.12% | 3.7만 |
|---|
| 2026.08.20 | ₩20,827 | ₩21,457 | ₩20,129 | ₩20,183 | -3.09% | 6만 |
|---|
| 2026.08.19 | ₩21,833 | ₩22,235 | ₩20,706 | ₩20,934 | -4.12% | 2.9만 |
|---|
| 2026.08.18 | ₩21,886 | ₩23,120 | ₩21,833 | ₩21,846 | -0.18% | 1.9만 |
|---|
| 2026.08.17 | ₩24,354 | ₩24,354 | ₩23,241 | ₩23,469 | -3.63% | 3.6만 |
|---|
| 2026.08.14 | ₩22,677 | ₩25,011 | ₩22,677 | ₩24,032 | +5.97% | 7만 |
|---|
| 2026.08.13 | ₩22,034 | ₩23,482 | ₩22,034 | ₩22,584 | +2.50% | 6만 |
|---|
| 2026.08.12 | ₩21,095 | ₩22,476 | ₩21,095 | ₩22,034 | +4.45% | 4.7만 |
|---|
| 2026.08.11 | ₩21,417 | ₩22,436 | ₩20,813 | ₩20,894 | -2.44% | 5.3만 |
|---|
| 2026.08.10 | ₩23,831 | ₩24,072 | ₩21,578 | ₩21,578 | -9.45% | 5.8만 |
|---|
| 2026.08.07 | ₩24,112 | ₩24,783 | ₩23,871 | ₩24,072 | -0.17% | 3.5만 |
|---|
| 2026.08.06 | ₩24,501 | ₩24,689 | ₩22,932 | ₩24,166 | -1.37% | 5.6만 |
|---|
| 2026.08.05 | ₩23,710 | ₩24,649 | ₩23,469 | ₩24,300 | +2.49% | 5.8만 |
|---|
| 2026.08.04 | ₩24,957 | ₩25,480 | ₩23,898 | ₩23,898 | -4.25% | 6.1만 |
|---|
| 2026.08.03 | ₩25,333 | ₩25,413 | ₩23,817 | ₩24,850 | -1.91% | 14만 |
|---|
| 2026.07.31 | ₩23,576 | ₩25,480 | ₩22,677 | ₩24,971 | +5.92% | 10.4만 |
|---|
| 2026.07.30 | ₩21,377 | ₩23,603 | ₩20,894 | ₩23,576 | +10.29% | 16.5만 |
|---|
| 2026.07.29 | ₩19,995 | ₩21,859 | ₩19,995 | ₩21,377 | +6.91% | 8.7만 |
|---|
| 2026.07.28 | ₩19,446 | ₩20,237 | ₩19,070 | ₩19,821 | +1.93% | 9.3만 |
|---|
| 2026.07.27 | ₩20,854 | ₩21,538 | ₩19,003 | ₩19,110 | -8.36% | 7.9만 |
|---|
| 2026.07.24 | ₩20,612 | ₩22,329 | ₩19,177 | ₩20,599 | -0.07% | 41.7만 |
|---|
| 2026.07.23 | ₩16,830 | ₩17,125 | ₩16,254 | ₩16,562 | -1.59% | 4.8만 |
|---|
| 2026.07.22 | ₩16,093 | ₩17,193 | ₩16,093 | ₩16,965 | +5.42% | 5.9만 |
|---|
| 2026.07.21 | ₩14,966 | ₩16,200 | ₩14,966 | ₩15,986 | +6.81% | 3.9만 |
|---|
| 2026.07.20 | ₩14,752 | ₩15,248 | ₩14,457 | ₩14,577 | -1.18% | 2.8만 |
|---|
| 2026.07.17 | ₩15,556 | ₩16,106 | ₩14,899 | ₩14,899 | -4.22% | 1.8만 |
|---|
| 2026.07.16 | ₩15,476 | ₩15,851 | ₩15,315 | ₩15,422 | -0.35% | 3.1만 |
|---|
| 2026.07.15 | ₩15,865 | ₩16,415 | ₩15,194 | ₩15,597 | -1.69% | 1.7만 |
|---|
| 2026.07.14 | ₩17,005 | ₩17,327 | ₩15,744 | ₩15,932 | -6.31% | 4.4만 |
|---|
| 2026.07.13 | ₩16,763 | ₩17,219 | ₩16,576 | ₩16,871 | +0.64% | 2.4만 |
|---|
| 2026.07.10 | ₩16,334 | ₩17,353 | ₩15,771 | ₩16,804 | +2.87% | 2.8만 |
|---|
| 2026.07.09 | ₩15,999 | ₩16,857 | ₩15,650 | ₩16,160 | +1.01% | 3.1만 |
|---|
| 2026.07.08 | ₩17,300 | ₩17,300 | ₩15,597 | ₩16,120 | -6.82% | 5.6만 |
|---|
| 2026.07.07 | ₩18,359 | ₩18,627 | ₩16,576 | ₩17,313 | -5.70% | 3.6만 |
|---|
| 2026.07.06 | ₩19,459 | ₩20,103 | ₩18,292 | ₩18,453 | -5.17% | 2.7만 |
|---|
| 2026.07.02 | ₩21,444 | ₩21,591 | ₩18,936 | ₩19,432 | -9.38% | 3.3만 |
|---|
| 2026.07.01 | ₩20,116 | ₩21,269 | ₩20,116 | ₩21,189 | +5.33% | 2.8만 |
|---|
| 2026.06.30 | ₩20,116 | ₩20,277 | ₩19,593 | ₩20,049 | -0.33% | 1.6만 |
|---|
| 2026.06.29 | ₩21,041 | ₩21,041 | ₩19,727 | ₩20,438 | -2.87% | 4.7만 |
|---|
| 2026.06.26 | ₩20,572 | ₩21,430 | ₩19,700 | ₩21,041 | +2.28% | 10.7만 |
|---|
| 2026.06.25 | ₩20,022 | ₩20,518 | ₩19,794 | ₩19,995 | -0.13% | 4.7만 |
|---|
| 2026.06.24 | ₩18,614 | ₩20,679 | ₩18,614 | ₩19,861 | +6.70% | 8.1만 |
|---|
| 2026.06.23 | ₩18,104 | ₩18,654 | ₩18,104 | ₩18,332 | +1.26% | 1.6만 |
|---|
| 2026.06.22 | ₩18,748 | ₩18,802 | ₩17,729 | ₩18,426 | -1.72% | 1.9만 |
|---|
| 2026.06.18 | ₩17,796 | ₩19,446 | ₩17,796 | ₩18,721 | +5.20% | 3.4만 |
|---|
| 2026.06.17 | ₩17,823 | ₩18,453 | ₩17,206 | ₩17,997 | +0.98% | 2만 |
|---|
| 2026.06.16 | ₩18,426 | ₩18,627 | ₩17,702 | ₩18,078 | -1.89% | 2.8만 |
|---|
| 2026.06.15 | ₩19,446 | ₩19,446 | ₩18,118 | ₩18,534 | -4.69% | 2만 |
|---|
| 2026.06.12 | ₩19,110 | ₩19,446 | ₩18,775 | ₩19,137 | +0.14% | 4.8만 |
|---|
| 2026.06.11 | ₩18,373 | ₩19,378 | ₩18,373 | ₩19,097 | +3.94% | 5.6만 |
|---|
| 2026.06.10 | ₩17,876 | ₩18,708 | ₩17,876 | ₩18,265 | +2.18% | 3.1만 |
|---|
| 2026.06.09 | ₩17,353 | ₩17,890 | ₩17,233 | ₩17,890 | +3.09% | 1.3만 |
|---|
| 2026.06.08 | ₩16,777 | ₩18,453 | ₩16,777 | ₩17,032 | +1.52% | 2.6만 |
|---|
| 2026.06.05 | ₩17,528 | ₩17,742 | ₩16,321 | ₩16,495 | -5.89% | 4.1만 |
|---|
| 2026.06.04 | ₩17,273 | ₩18,440 | ₩15,717 | ₩17,528 | +1.48% | 3.4만 |
|---|
| 2026.06.03 | ₩17,595 | ₩17,809 | ₩16,643 | ₩17,273 | -1.83% | 3만 |
|---|
| 2026.06.02 | ₩16,696 | ₩18,185 | ₩16,696 | ₩17,809 | +6.67% | 2.9만 |
|---|
| 2026.06.01 | ₩16,763 | ₩17,675 | ₩16,374 | ₩17,112 | +2.08% | 3.7만 |
|---|
| 2026.05.29 | ₩15,395 | ₩16,897 | ₩14,779 | ₩16,897 | +9.76% | 3.6만 |
|---|
| 2026.05.28 | ₩14,926 | ₩15,543 | ₩14,215 | ₩15,395 | +3.14% | 4.1만 |
|---|
| 2026.05.27 | ₩15,342 | ₩15,556 | ₩14,698 | ₩14,872 | -3.06% | 3만 |
|---|
| 2026.05.26 | ₩14,309 | ₩16,361 | ₩14,242 | ₩15,221 | +6.37% | 5.3만 |
|---|
| 2026.05.22 | ₩15,154 | ₩15,288 | ₩14,215 | ₩14,282 | -5.75% | 3.1만 |
|---|
| 2026.05.21 | ₩14,832 | ₩15,221 | ₩14,524 | ₩14,886 | +0.36% | 3.5만 |
|---|
| 2026.05.20 | ₩15,851 | ₩16,012 | ₩14,698 | ₩14,993 | -5.41% | 4.3만 |
|---|
| 2026.05.19 | ₩16,629 | ₩16,884 | ₩15,610 | ₩15,851 | -4.68% | 7.2만 |
|---|
| 2026.05.18 | ₩16,830 | ₩17,420 | ₩16,106 | ₩16,723 | -0.64% | 4.5만 |
|---|
| 2026.05.15 | ₩16,576 | ₩17,018 | ₩16,173 | ₩16,884 | +1.86% | 1.9만 |
|---|
| 2026.05.14 | ₩17,219 | ₩17,219 | ₩16,415 | ₩16,750 | -2.73% | 1.8만 |
|---|
| 2026.05.13 | ₩17,353 | ₩17,514 | ₩16,777 | ₩17,072 | -1.62% | 3만 |
|---|
| 2026.05.12 | ₩16,227 | ₩17,957 | ₩16,066 | ₩17,367 | +7.02% | 8.4만 |
|---|
| 2026.05.11 | ₩16,817 | ₩16,924 | ₩15,825 | ₩16,160 | -3.91% | 9.9만 |
|---|
| 2026.05.08 | ₩16,361 | ₩17,152 | ₩15,087 | ₩16,991 | +3.85% | 8.3만 |
|---|
| 2026.05.07 | ₩18,091 | ₩18,708 | ₩15,060 | ₩16,093 | -11.05% | 21.8만 |
|---|
| 2026.05.06 | ₩14,886 | ₩15,556 | ₩14,256 | ₩15,181 | +1.98% | 11.3만 |
|---|
| 2026.05.05 | ₩17,313 | ₩17,434 | ₩14,752 | ₩15,007 | -13.32% | 10.8만 |
|---|
| 2026.05.04 | ₩17,125 | ₩17,756 | ₩16,951 | ₩17,193 | +0.39% | 5.6만 |
|---|
| 2026.05.01 | ₩17,072 | ₩17,648 | ₩16,643 | ₩16,951 | -0.71% | 3.1만 |
|---|
| 2026.04.30 | ₩16,093 | ₩17,099 | ₩16,012 | ₩16,978 | +5.50% | 4만 |
|---|
| 2026.04.29 | ₩15,650 | ₩16,549 | ₩15,650 | ₩16,214 | +3.60% | 5.5만 |
|---|
| 2026.04.28 | ₩15,395 | ₩15,878 | ₩14,564 | ₩15,650 | +1.66% | 7.4만 |
|---|
| 2026.04.27 | ₩15,315 | ₩16,240 | ₩14,940 | ₩15,409 | +0.61% | 5.1만 |
|---|
| 2026.04.24 | ₩13,223 | ₩15,422 | ₩13,223 | ₩15,168 | +14.71% | 7.1만 |
|---|
| 2026.04.23 | ₩14,148 | ₩14,162 | ₩12,901 | ₩13,250 | -6.35% | 3만 |
|---|
| 2026.04.22 | ₩13,223 | ₩14,242 | ₩12,619 | ₩14,148 | +7.00% | 8.2만 |
|---|
| 2026.04.21 | ₩12,794 | ₩13,223 | ₩12,606 | ₩13,156 | +2.83% | 6.3만 |
|---|
| 2026.04.20 | ₩12,405 | ₩12,740 | ₩11,895 | ₩12,740 | +2.70% | 7만 |
|---|
| 2026.04.17 | ₩11,654 | ₩12,472 | ₩11,587 | ₩12,284 | +5.41% | 3.4만 |
|---|
| 2026.04.16 | ₩11,453 | ₩11,466 | ₩11,091 | ₩11,453 | 0.00% | 3.7만 |
|---|
| 2026.04.15 | ₩11,265 | ₩11,667 | ₩11,064 | ₩11,426 | +1.43% | 3.7만 |
|---|
| 2026.04.14 | ₩11,238 | ₩11,681 | ₩11,010 | ₩11,278 | +0.36% | 5만 |
|---|
| 2026.04.13 | ₩10,836 | ₩11,332 | ₩10,769 | ₩11,252 | +3.84% | 2.3만 |
|---|
| 2026.04.10 | ₩11,050 | ₩11,050 | ₩10,581 | ₩10,863 | -1.70% | 9.1만 |
|---|
| 2026.04.09 | ₩10,863 | ₩11,131 | ₩10,702 | ₩11,050 | +1.73% | 2.6만 |
|---|
| 2026.04.08 | ₩11,010 | ₩11,480 | ₩10,594 | ₩10,876 | -1.22% | 4만 |
|---|
| 2026.04.07 | ₩10,930 | ₩11,064 | ₩10,474 | ₩10,769 | -1.47% | 3.1만 |
|---|
| 2026.04.06 | ₩11,466 | ₩11,520 | ₩10,983 | ₩11,131 | -2.92% | 6.2만 |
|---|
| 2026.04.02 | ₩11,600 | ₩11,600 | ₩11,077 | ₩11,439 | -1.39% | 10.5만 |
|---|
| 2026.04.01 | ₩11,614 | ₩12,539 | ₩11,292 | ₩11,868 | +2.19% | 9.9만 |
|---|
| 2026.03.31 | ₩11,547 | ₩11,734 | ₩11,171 | ₩11,466 | -0.70% | 4.8만 |
|---|
| 2026.03.30 | ₩12,338 | ₩12,847 | ₩11,278 | ₩11,547 | -6.41% | 10.9만 |
|---|
| 2026.03.27 | ₩12,619 | ₩13,156 | ₩11,466 | ₩12,338 | -2.23% | 20.3만 |
|---|
| 2026.03.26 | ₩10,058 | ₩13,344 | ₩9,978 | ₩12,646 | +25.73% | 167.2만 |
|---|
| 2026.03.25 | ₩8,784 | ₩9,160 | ₩8,046 | ₩8,127 | -7.48% | 12.2만 |
|---|
| 2026.03.24 | ₩8,744 | ₩9,213 | ₩8,516 | ₩8,784 | +0.46% | 4만 |
|---|
| 2026.03.23 | ₩8,409 | ₩8,730 | ₩8,355 | ₩8,435 | +0.32% | 8.8천 |
|---|
| 2026.03.20 | ₩8,824 | ₩9,025 | ₩8,234 | ₩8,234 | -6.69% | 6.1만 |
|---|
| 2026.03.19 | ₩8,811 | ₩9,106 | ₩8,650 | ₩8,891 | +0.91% | 3.6만 |
|---|
| 2026.03.18 | ₩8,811 | ₩9,146 | ₩8,717 | ₩8,972 | +1.83% | 4만 |
|---|
| 2026.03.17 | ₩8,409 | ₩9,119 | ₩8,368 | ₩8,918 | +6.06% | 5.2만 |
|---|
| 2026.03.16 | ₩8,261 | ₩8,824 | ₩8,181 | ₩8,409 | +1.79% | 4.4만 |
|---|
| 2026.03.13 | ₩8,435 | ₩8,435 | ₩8,181 | ₩8,194 | -2.86% | 1.6만 |
|---|
| 2026.03.12 | ₩8,046 | ₩8,395 | ₩8,046 | ₩8,060 | +0.17% | 2만 |
|---|
| 2026.03.11 | ₩8,060 | ₩8,248 | ₩7,966 | ₩8,073 | +0.17% | 4.1만 |
|---|
| 2026.03.10 | ₩7,993 | ₩8,717 | ₩7,912 | ₩8,046 | +0.67% | 11.8만 |
|---|
| 2026.03.09 | ₩7,899 | ₩8,167 | ₩7,644 | ₩8,046 | +1.87% | 2.7만 |
|---|
| 2026.03.06 | ₩7,859 | ₩8,261 | ₩7,765 | ₩8,033 | +2.22% | 2.7만 |
|---|
| 2026.03.05 | ₩8,771 | ₩8,958 | ₩7,872 | ₩7,899 | -9.94% | 3.9만 |
|---|
| 2026.03.04 | ₩8,435 | ₩9,508 | ₩8,422 | ₩8,891 | +5.41% | 9.9만 |
|---|
| 2026.03.03 | ₩8,422 | ₩8,556 | ₩7,993 | ₩8,422 | 0.00% | 9.5만 |
|---|
| 2026.03.02 | ₩7,658 | ₩8,583 | ₩7,590 | ₩8,422 | +9.98% | 7.6만 |
|---|
| 2026.02.27 | ₩7,309 | ₩7,966 | ₩7,309 | ₩7,872 | +7.71% | 6.4만 |
|---|
| 2026.02.26 | ₩7,215 | ₩7,577 | ₩7,054 | ₩7,483 | +3.72% | 4.3만 |
|---|
| 2026.02.25 | ₩7,255 | ₩7,725 | ₩7,255 | ₩7,309 | +0.74% | 4.9만 |
|---|
| 2026.02.24 | ₩6,974 | ₩7,738 | ₩6,960 | ₩7,161 | +2.69% | 6.4만 |
|---|
| 2026.02.23 | ₩6,960 | ₩7,564 | ₩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 | ₩6,062 | +15.01% | 13.3만 |
|---|
| 2026.02.18 | ₩5,284 | ₩5,860 | ₩4,788 | ₩5,230 | -1.02% | 17.2만 |
|---|
| 2026.02.17 | ₩5,901 | ₩5,901 | ₩5,150 | ₩5,364 | -9.09% | 3.8만 |
|---|
| 2026.02.13 | ₩5,257 | ₩5,472 | ₩5,150 | ₩5,257 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩5,364 | ₩5,901 | ₩5,042 | ₩5,364 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩5,579 | ₩5,579 | ₩5,150 | ₩5,257 | -5.77% | 5.4만 |
|---|
| 2026.02.10 | ₩5,901 | ₩5,901 | ₩5,472 | ₩5,472 | -7.27% | 5.1만 |
|---|
| 2026.02.09 | ₩6,115 | ₩6,223 | ₩5,579 | ₩5,901 | -3.51% | 4.3만 |
|---|
| 2026.02.06 | ₩6,115 | ₩6,544 | ₩6,008 | ₩6,008 | -1.75% | 2.4만 |
|---|
| 2026.02.05 | ₩6,652 | ₩6,652 | ₩5,901 | ₩5,901 | -11.29% | 7.5만 |
|---|
| 2026.02.04 | ₩7,081 | ₩7,081 | ₩6,866 | ₩6,974 | -1.52% | 2.9만 |
|---|
| 2026.02.03 | ₩6,974 | ₩7,295 | ₩6,866 | ₩6,974 | 0.00% | 2.4만 |
|---|
| 2026.02.02 | ₩7,188 | ₩7,403 | ₩6,866 | ₩7,188 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩7,510 | ₩7,617 | ₩6,974 | ₩7,081 | -5.71% | 2.2만 |
|---|
| 2026.01.29 | ₩7,617 | ₩7,832 | ₩7,295 | ₩7,510 | -1.41% | 3.3만 |
|---|
| 2026.01.28 | ₩8,261 | ₩8,261 | ₩7,617 | ₩7,617 | -7.79% | 2.9만 |
|---|
| 2026.01.27 | ₩7,939 | ₩8,583 | ₩7,832 | ₩8,154 | +2.70% | 1.7만 |
|---|
| 2026.01.26 | ₩8,261 | ₩8,476 | ₩7,617 | ₩7,939 | -3.90% | 1.9만 |
|---|
| 2026.01.23 | ₩8,476 | ₩8,797 | ₩8,261 | ₩8,261 | -2.53% | 2.1만 |
|---|
| 2026.01.22 | ₩8,797 | ₩8,905 | ₩8,368 | ₩8,368 | -4.88% | 3.4만 |
|---|
| 2026.01.21 | ₩8,476 | ₩8,797 | ₩8,154 | ₩8,583 | +1.27% | 2.1만 |
|---|
| 2026.01.20 | ₩9,227 | ₩9,334 | ₩8,368 | ₩8,476 | -8.14% | 2.1만 |
|---|
| 2026.01.16 | ₩8,583 | ₩9,334 | ₩8,583 | ₩9,119 | +6.25% | 1.5만 |
|---|
| 2026.01.15 | ₩8,797 | ₩9,119 | ₩8,583 | ₩9,012 | +2.44% | 2.6만 |
|---|
| 2026.01.14 | ₩8,690 | ₩9,119 | ₩8,583 | ₩8,905 | +2.47% | 3.3만 |
|---|
| 2026.01.13 | ₩9,227 | ₩9,227 | ₩8,583 | ₩8,583 | -6.98% | 3.7만 |
|---|
| 2026.01.12 | ₩8,797 | ₩9,548 | ₩8,583 | ₩9,227 | +4.88% | 10.8만 |
|---|
| 2026.01.09 | ₩8,368 | ₩8,368 | ₩7,832 | ₩8,046 | -3.85% | 2.3만 |
|---|
| 2026.01.08 | ₩8,368 | ₩8,690 | ₩8,261 | ₩8,368 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩8,261 | ₩8,690 | ₩7,939 | ₩8,476 | +2.60% | 7.2만 |
|---|
| 2026.01.06 | ₩8,046 | ₩8,261 | ₩7,939 | ₩8,154 | +1.33% | 2만 |
|---|
| 2026.01.05 | ₩7,939 | ₩8,261 | ₩7,403 | ₩8,046 | +1.35% | 3.5만 |
|---|
| 2026.01.02 | ₩7,617 | ₩8,046 | ₩7,510 | ₩7,939 | +4.23% | 4만 |
|---|
| 2025.12.31 | ₩7,403 | ₩7,939 | ₩7,188 | ₩7,617 | +2.90% | 2.9만 |
|---|
| 2025.12.30 | ₩7,403 | ₩7,510 | ₩6,974 | ₩7,403 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩7,403 | ₩7,939 | ₩7,295 | ₩7,403 | 0.00% | 5.8만 |
|---|
| 2025.12.26 | ₩6,974 | ₩7,725 | ₩6,866 | ₩7,617 | +9.23% | 7.6만 |
|---|
| 2025.12.24 | ₩6,652 | ₩6,974 | ₩6,544 | ₩6,974 | +4.84% | 2.6만 |
|---|
| 2025.12.23 | ₩6,759 | ₩7,081 | ₩6,544 | ₩6,759 | 0.00% | 8.2만 |
|---|
| 2025.12.22 | ₩6,974 | ₩7,188 | ₩6,652 | ₩6,759 | -3.08% | 12.8만 |
|---|
| 2025.12.19 | ₩6,759 | ₩7,510 | ₩6,759 | ₩6,974 | +3.17% | 8.3만 |
|---|
| 2025.12.18 | ₩6,866 | ₩7,510 | ₩6,759 | ₩6,759 | -1.56% | 9.8만 |
|---|
| 2025.12.17 | ₩7,081 | ₩8,583 | ₩6,437 | ₩6,652 | -6.06% | 18.3만 |
|---|
| 2025.12.16 | ₩7,403 | ₩7,832 | ₩6,652 | ₩6,652 | -10.14% | 10.6만 |
|---|
| 2025.12.15 | ₩8,046 | ₩8,476 | ₩7,081 | ₩7,295 | -9.33% | 7.3만 |
|---|
| 2025.12.12 | ₩8,583 | ₩8,690 | ₩7,725 | ₩7,832 | -8.75% | 7.9만 |
|---|
| 2025.12.11 | ₩8,583 | ₩9,227 | ₩8,583 | ₩8,583 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩9,119 | ₩9,441 | ₩8,154 | ₩8,797 | -3.53% | 10.6만 |
|---|
| 2025.12.09 | ₩9,978 | ₩10,621 | ₩9,119 | ₩9,334 | -6.45% | 24.9만 |
|---|
| 2025.12.08 | ₩10,514 | ₩11,158 | ₩9,870 | ₩9,978 | -5.10% | 4.9만 |
|---|
| 2025.12.05 | ₩9,978 | ₩11,587 | ₩9,763 | ₩10,514 | +5.38% | 7.3만 |
|---|
| 2025.12.04 | ₩9,978 | ₩10,407 | ₩9,334 | ₩10,085 | +1.08% | 5.2만 |
|---|
| 2025.12.03 | ₩8,476 | ₩10,407 | ₩8,261 | ₩10,192 | +20.25% | 19.9만 |
|---|
| 2025.12.02 | ₩8,154 | ₩9,119 | ₩7,939 | ₩8,583 | +5.26% | 8.9만 |
|---|
| 2025.12.01 | ₩7,403 | ₩8,368 | ₩7,188 | ₩7,725 | +4.35% | 16.3만 |
|---|
| 2025.11.28 | ₩7,617 | ₩7,939 | ₩7,403 | ₩7,510 | -1.41% | 1.1만 |
|---|
| 2025.11.26 | ₩7,725 | ₩7,939 | ₩7,510 | ₩7,832 | +1.39% | 7.2만 |
|---|
| 2025.11.25 | ₩7,403 | ₩7,617 | ₩6,974 | ₩7,617 | +2.90% | 3.9만 |
|---|
| 2025.11.24 | ₩6,544 | ₩7,403 | ₩6,544 | ₩6,974 | +6.56% | 8.4만 |
|---|
| 2025.11.21 | ₩6,866 | ₩7,081 | ₩6,544 | ₩6,544 | -4.69% | 3.1만 |
|---|
| 2025.11.20 | ₩7,081 | ₩7,188 | ₩6,759 | ₩6,866 | -3.03% | 4.1만 |
|---|
| 2025.11.19 | ₩6,974 | ₩7,188 | ₩6,866 | ₩6,974 | 0.00% | 3.7만 |
|---|
| 2025.11.18 | ₩6,974 | ₩7,403 | ₩6,974 | ₩7,081 | +1.54% | 2.9만 |
|---|
| 2025.11.17 | ₩7,510 | ₩7,939 | ₩7,081 | ₩7,188 | -4.29% | 6.8만 |
|---|
| 2025.11.14 | ₩7,725 | ₩7,832 | ₩7,403 | ₩7,725 | 0.00% | 6.5만 |
|---|
| 2025.11.13 | ₩7,939 | ₩8,261 | ₩7,725 | ₩7,832 | -1.35% | 1.8만 |
|---|
| 2025.11.12 | ₩8,154 | ₩8,154 | ₩7,725 | ₩7,939 | -2.63% | 2.7만 |
|---|
| 2025.11.11 | ₩7,295 | ₩8,154 | ₩7,188 | ₩8,154 | +11.76% | 2.6만 |
|---|
| 2025.11.10 | ₩7,725 | ₩7,832 | ₩7,295 | ₩7,510 | -2.78% | 5.9만 |
|---|
| 2025.11.07 | ₩7,725 | ₩8,046 | ₩7,295 | ₩7,617 | -1.39% | 7.8만 |
|---|
| 2025.11.06 | ₩8,261 | ₩8,583 | ₩7,510 | ₩8,046 | -2.60% | 10.4만 |
|---|
| 2025.11.05 | ₩7,188 | ₩7,832 | ₩6,974 | ₩7,081 | -1.49% | 7.9만 |
|---|
| 2025.11.04 | ₩7,188 | ₩7,510 | ₩7,081 | ₩7,295 | +1.49% | 2만 |
|---|
| 2025.11.03 | ₩7,081 | ₩7,510 | ₩6,974 | ₩7,403 | +4.55% | 1.9만 |
|---|
| 2025.10.31 | ₩7,403 | ₩7,725 | ₩6,759 | ₩6,974 | -5.80% | 10.2만 |
|---|
| 2025.10.30 | ₩7,617 | ₩8,154 | ₩7,188 | ₩7,617 | 0.00% | 7.9만 |
|---|
| 2025.10.29 | ₩7,939 | ₩8,368 | ₩7,510 | ₩7,725 | -2.70% | 4.5만 |
|---|
| 2025.10.28 | ₩7,617 | ₩8,797 | ₩7,617 | ₩8,154 | +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 | ₩8,261 | ₩8,476 | -7.06% | 18.9만 |
|---|
| 2025.10.23 | ₩11,801 | ₩12,123 | ₩8,797 | ₩9,119 | -22.73% | 58.8만 |
|---|
| 2025.10.22 | ₩7,725 | ₩13,411 | ₩7,725 | ₩10,299 | +33.33% | 371.7만 |
|---|
| 2025.10.21 | ₩6,974 | ₩7,832 | ₩6,974 | ₩7,725 | +10.77% | 3.8만 |
|---|
| 2025.10.20 | ₩6,866 | ₩7,295 | ₩6,652 | ₩7,188 | +4.69% | 2.2만 |
|---|
| 2025.10.17 | ₩6,866 | ₩6,974 | ₩6,437 | ₩6,652 | -3.12% | 1.2만 |
|---|
| 2025.10.16 | ₩7,188 | ₩7,188 | ₩6,759 | ₩6,866 | -4.48% | 8천 |
|---|
| 2025.10.15 | ₩6,974 | ₩7,403 | ₩6,974 | ₩7,081 | +1.54% | 1.8만 |
|---|
| 2025.10.14 | ₩6,652 | ₩6,974 | ₩6,544 | ₩6,974 | +4.84% | 1.2만 |
|---|
| 2025.10.13 | ₩6,759 | ₩6,974 | ₩6,759 | ₩6,974 | +3.17% | 1.4만 |
|---|
| 2025.10.10 | ₩6,974 | ₩7,295 | ₩6,759 | ₩6,974 | 0.00% | 1.8만 |
|---|