시장 데이터를 불러오는 중
전체 종목
Newegg Commerce, Inc. - Common Shares 과거 주가
Newegg Commerce, Inc. - Common Shares · NEGG · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newegg Commerce, Inc. - Common Shares · NEGG · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,596 | ₩16,092 | ₩15,354 | ₩15,529 | -0.43% | 1.7만 |
| 2026.10.08 | ₩15,917 | ₩16,186 | ₩15,113 | ₩15,529 | -2.44% | 4.1만 |
| 2026.10.07 | ₩15,743 | ₩16,132 | ₩15,636 | ₩16,105 | +2.30% | 2.8만 |
| 2026.10.06 | ₩16,052 | ₩16,333 | ₩15,555 | ₩15,971 | -0.50% | 2.9만 |
| 2026.10.05 | ₩15,381 | ₩16,373 | ₩15,301 | ₩16,011 | +4.10% | 4.1만 |
| 2026.10.02 | ₩16,507 | ₩16,762 | ₩14,885 | ₩15,408 | -6.66% | 6.5만 |
| 2026.10.01 | ₩17,701 | ₩17,915 | ₩16,092 | ₩16,534 | -6.59% | 8만 |
| 2026.09.30 | ₩17,594 | ₩18,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,701 |
| +0.61% |
| 1.9만 |
| 2026.09.29 | ₩17,433 | ₩17,768 | ₩17,299 | ₩17,741 | +1.77% | 3.2만 |
|---|
| 2026.09.28 | ₩17,996 | ₩18,291 | ₩17,433 | ₩17,486 | -2.83% | 3만 |
|---|
| 2026.09.25 | ₩18,948 | ₩18,948 | ₩17,889 | ₩18,130 | -4.32% | 3.7만 |
|---|
| 2026.09.24 | ₩19,055 | ₩19,243 | ₩18,559 | ₩18,948 | -0.56% | 2.7만 |
|---|
| 2026.09.23 | ₩19,404 | ₩19,753 | ₩18,707 | ₩19,350 | -0.28% | 2.9만 |
|---|
| 2026.09.22 | ₩18,693 | ₩20,088 | ₩18,693 | ₩19,726 | +5.52% | 4.7만 |
|---|
| 2026.09.21 | ₩18,693 | ₩19,015 | ₩17,848 | ₩18,707 | +0.07% | 7만 |
|---|
| 2026.09.18 | ₩17,647 | ₩18,760 | ₩17,366 | ₩18,304 | +3.72% | 5.6만 |
|---|
| 2026.09.17 | ₩18,103 | ₩18,103 | ₩17,299 | ₩17,473 | -3.48% | 6만 |
|---|
| 2026.09.16 | ₩18,009 | ₩18,157 | ₩17,299 | ₩17,795 | -1.19% | 7.7만 |
|---|
| 2026.09.15 | ₩19,337 | ₩19,337 | ₩17,580 | ₩18,063 | -6.59% | 8.7만 |
|---|
| 2026.09.14 | ₩19,377 | ₩20,088 | ₩19,176 | ₩19,337 | -0.21% | 2.7만 |
|---|
| 2026.09.11 | ₩19,310 | ₩20,745 | ₩19,243 | ₩19,672 | +1.88% | 3.1만 |
|---|
| 2026.09.10 | ₩19,806 | ₩19,967 | ₩19,189 | ₩19,364 | -2.23% | 3.9만 |
|---|
| 2026.09.09 | ₩20,155 | ₩21,094 | ₩20,007 | ₩20,195 | +0.20% | 4.5만 |
|---|
| 2026.09.08 | ₩20,879 | ₩20,879 | ₩19,914 | ₩20,343 | -2.57% | 5.9만 |
|---|
| 2026.09.04 | ₩21,992 | ₩22,260 | ₩20,369 | ₩20,544 | -6.59% | 9.6만 |
|---|
| 2026.09.03 | ₩22,864 | ₩23,092 | ₩21,496 | ₩22,099 | -3.34% | 8.7만 |
|---|
| 2026.09.02 | ₩21,429 | ₩23,802 | ₩21,335 | ₩22,797 | +6.38% | 8.9만 |
|---|
| 2026.09.01 | ₩21,831 | ₩21,965 | ₩20,785 | ₩21,255 | -2.64% | 4.3만 |
|---|
| 2026.08.31 | ₩22,394 | ₩22,394 | ₩21,228 | ₩21,831 | -2.51% | 3.2만 |
|---|
| 2026.08.28 | ₩23,655 | ₩23,722 | ₩22,193 | ₩22,394 | -5.33% | 4.2만 |
|---|
| 2026.08.27 | ₩24,151 | ₩24,352 | ₩23,306 | ₩23,709 | -1.83% | 3.2만 |
|---|
| 2026.08.26 | ₩23,467 | ₩24,500 | ₩23,467 | ₩24,151 | +2.91% | 2.5만 |
|---|
| 2026.08.25 | ₩24,339 | ₩25,050 | ₩23,306 | ₩23,588 | -3.09% | 4.7만 |
|---|
| 2026.08.24 | ₩24,594 | ₩25,465 | ₩23,709 | ₩24,392 | -0.82% | 6만 |
|---|
| 2026.08.21 | ₩25,130 | ₩26,833 | ₩24,366 | ₩24,366 | -3.04% | 6.9만 |
|---|
| 2026.08.20 | ₩24,687 | ₩25,184 | ₩23,802 | ₩24,889 | +0.81% | 3.1만 |
|---|
| 2026.08.19 | ₩23,762 | ₩25,237 | ₩23,467 | ₩24,808 | +4.40% | 3.8만 |
|---|
| 2026.08.18 | ₩25,318 | ₩25,827 | ₩23,615 | ₩23,695 | -6.41% | 3.8만 |
|---|
| 2026.08.17 | ₩24,889 | ₩25,800 | ₩24,406 | ₩25,371 | +1.94% | 5.2만 |
|---|
| 2026.08.14 | ₩25,318 | ₩25,814 | ₩23,883 | ₩25,076 | -0.95% | 5.3만 |
|---|
| 2026.08.13 | ₩26,686 | ₩27,088 | ₩25,170 | ₩25,385 | -4.87% | 8.9만 |
|---|
| 2026.08.12 | ₩25,613 | ₩27,048 | ₩24,634 | ₩26,511 | +3.51% | 9.3만 |
|---|
| 2026.08.11 | ₩24,714 | ₩26,431 | ₩24,433 | ₩25,438 | +2.93% | 8.3만 |
|---|
| 2026.08.10 | ₩22,756 | ₩26,149 | ₩22,032 | ₩24,647 | +8.31% | 14.2만 |
|---|
| 2026.08.07 | ₩24,352 | ₩24,352 | ₩22,220 | ₩22,958 | -5.73% | 13만 |
|---|
| 2026.08.06 | ₩22,287 | ₩25,385 | ₩21,724 | ₩23,977 | +7.58% | 14.8만 |
|---|
| 2026.08.05 | ₩20,517 | ₩23,762 | ₩20,316 | ₩22,394 | +9.15% | 15만 |
|---|
| 2026.08.04 | ₩18,358 | ₩21,912 | ₩18,318 | ₩20,517 | +11.76% | 13.7만 |
|---|
| 2026.08.03 | ₩17,084 | ₩18,640 | ₩16,963 | ₩18,117 | +6.04% | 7.6만 |
|---|
| 2026.07.31 | ₩17,580 | ₩18,103 | ₩16,816 | ₩17,808 | +1.30% | 5.7만 |
|---|
| 2026.07.30 | ₩18,170 | ₩18,760 | ₩16,829 | ₩17,258 | -5.02% | 5.9만 |
|---|
| 2026.07.29 | ₩18,599 | ₩19,417 | ₩17,433 | ₩17,433 | -6.27% | 7만 |
|---|
| 2026.07.28 | ₩19,243 | ₩20,235 | ₩17,808 | ₩18,881 | -1.88% | 6.9만 |
|---|
| 2026.07.27 | ₩18,988 | ₩20,678 | ₩18,827 | ₩19,216 | +1.20% | 5.4만 |
|---|
| 2026.07.24 | ₩20,209 | ₩21,147 | ₩18,935 | ₩18,935 | -6.30% | 6.5만 |
|---|
| 2026.07.23 | ₩21,550 | ₩21,657 | ₩19,082 | ₩19,994 | -7.22% | 12.3만 |
|---|
| 2026.07.22 | ₩18,251 | ₩21,576 | ₩18,251 | ₩21,013 | +15.14% | 14.4만 |
|---|
| 2026.07.21 | ₩17,285 | ₩19,109 | ₩17,285 | ₩18,345 | +6.13% | 7만 |
|---|
| 2026.07.20 | ₩17,433 | ₩18,103 | ₩16,762 | ₩17,325 | -0.62% | 4.8만 |
|---|
| 2026.07.17 | ₩18,398 | ₩18,586 | ₩17,178 | ₩17,419 | -5.32% | 6.1만 |
|---|
| 2026.07.16 | ₩18,251 | ₩19,176 | ₩17,822 | ₩18,680 | +2.35% | 7.5만 |
|---|
| 2026.07.15 | ₩19,176 | ₩19,176 | ₩17,473 | ₩18,358 | -4.27% | 7.5만 |
|---|
| 2026.07.14 | ₩18,680 | ₩19,337 | ₩18,103 | ₩18,881 | +1.08% | 8.2만 |
|---|
| 2026.07.13 | ₩19,042 | ₩19,645 | ₩18,103 | ₩18,599 | -2.32% | 5.1만 |
|---|
| 2026.07.10 | ₩19,672 | ₩20,061 | ₩18,975 | ₩18,975 | -3.54% | 4만 |
|---|
| 2026.07.09 | ₩19,458 | ₩20,007 | ₩18,961 | ₩19,806 | +1.79% | 4.1만 |
|---|
| 2026.07.08 | ₩20,142 | ₩20,168 | ₩18,506 | ₩19,444 | -3.46% | 5.5만 |
|---|
| 2026.07.07 | ₩19,954 | ₩20,249 | ₩19,163 | ₩20,034 | +0.40% | 4.7만 |
|---|
| 2026.07.06 | ₩20,007 | ₩20,691 | ₩18,988 | ₩19,739 | -1.34% | 7.1만 |
|---|
| 2026.07.02 | ₩21,429 | ₩21,576 | ₩19,498 | ₩19,994 | -6.70% | 7.2만 |
|---|
| 2026.07.01 | ₩21,965 | ₩22,368 | ₩20,986 | ₩21,147 | -3.72% | 7.1만 |
|---|
| 2026.06.30 | ₩22,569 | ₩22,917 | ₩21,456 | ₩21,965 | -2.67% | 11만 |
|---|
| 2026.06.29 | ₩22,488 | ₩23,266 | ₩21,925 | ₩22,716 | +1.01% | 4.9만 |
|---|
| 2026.06.26 | ₩22,153 | ₩22,998 | ₩21,831 | ₩22,113 | -0.18% | 6.3만 |
|---|
| 2026.06.25 | ₩22,663 | ₩23,387 | ₩21,885 | ₩22,193 | -2.07% | 3.5만 |
|---|
| 2026.06.24 | ₩22,019 | ₩23,400 | ₩21,670 | ₩22,703 | +3.11% | 6.1만 |
|---|
| 2026.06.23 | ₩22,528 | ₩24,057 | ₩21,469 | ₩21,858 | -2.98% | 10.5만 |
|---|
| 2026.06.22 | ₩23,695 | ₩24,540 | ₩23,132 | ₩23,682 | -0.06% | 4.3만 |
|---|
| 2026.06.18 | ₩24,151 | ₩24,352 | ₩23,105 | ₩23,615 | -2.22% | 4.2만 |
|---|
| 2026.06.17 | ₩24,285 | ₩25,170 | ₩23,829 | ₩23,829 | -1.88% | 4.3만 |
|---|
| 2026.06.16 | ₩24,822 | ₩25,452 | ₩24,339 | ₩24,406 | -1.67% | 4.7만 |
|---|
| 2026.06.15 | ₩25,599 | ₩26,994 | ₩24,392 | ₩24,942 | -2.57% | 8.9만 |
|---|
| 2026.06.12 | ₩25,157 | ₩25,733 | ₩24,205 | ₩24,848 | -1.23% | 5.3만 |
|---|
| 2026.06.11 | ₩22,756 | ₩25,304 | ₩22,381 | ₩24,956 | +9.66% | 7.6만 |
|---|
| 2026.06.10 | ₩22,622 | ₩23,749 | ₩22,461 | ₩22,502 | -0.53% | 4.8만 |
|---|
| 2026.06.09 | ₩24,366 | ₩25,492 | ₩22,528 | ₩22,877 | -6.11% | 6.2만 |
|---|
| 2026.06.08 | ₩23,467 | ₩25,103 | ₩23,118 | ₩24,312 | +3.60% | 4.1만 |
|---|
| 2026.06.05 | ₩24,459 | ₩24,929 | ₩22,233 | ₩23,253 | -4.93% | 10.2만 |
|---|
| 2026.06.04 | ₩24,151 | ₩26,712 | ₩23,521 | ₩24,741 | +2.44% | 9.3만 |
|---|
| 2026.06.03 | ₩26,820 | ₩29,502 | ₩24,299 | ₩24,419 | -8.95% | 19.6만 |
|---|
| 2026.06.02 | ₩25,425 | ₩29,059 | ₩25,157 | ₩26,806 | +5.43% | 26.6만 |
|---|
| 2026.06.01 | ₩24,379 | ₩28,161 | ₩23,132 | ₩25,371 | +4.07% | 30만 |
|---|
| 2026.05.29 | ₩24,272 | ₩24,902 | ₩23,025 | ₩24,902 | +2.60% | 9.2만 |
|---|
| 2026.05.28 | ₩24,352 | ₩25,465 | ₩22,193 | ₩24,956 | +2.48% | 14.5만 |
|---|
| 2026.05.27 | ₩26,149 | ₩26,417 | ₩24,459 | ₩24,996 | -4.41% | 8.5만 |
|---|
| 2026.05.26 | ₩27,235 | ₩29,381 | ₩25,881 | ₩26,149 | -3.99% | 8.2만 |
|---|
| 2026.05.22 | ₩26,846 | ₩27,530 | ₩26,431 | ₩27,182 | +1.25% | 5.6만 |
|---|
| 2026.05.21 | ₩26,216 | ₩27,557 | ₩25,224 | ₩27,101 | +3.38% | 9.9만 |
|---|
| 2026.05.20 | ₩26,471 | ₩29,220 | ₩25,465 | ₩27,584 | +4.20% | 13.2만 |
|---|
| 2026.05.19 | ₩26,216 | ₩26,471 | ₩24,835 | ₩26,149 | -0.26% | 8.7만 |
|---|
| 2026.05.18 | ₩27,369 | ₩28,201 | ₩25,224 | ₩27,034 | -1.22% | 13.6만 |
|---|
| 2026.05.15 | ₩30,440 | ₩30,682 | ₩26,900 | ₩27,074 | -11.06% | 8.8만 |
|---|
| 2026.05.14 | ₩30,910 | ₩31,567 | ₩29,676 | ₩29,837 | -3.47% | 8.6만 |
|---|
| 2026.05.13 | ₩32,546 | ₩33,685 | ₩29,984 | ₩31,205 | -4.12% | 11.8만 |
|---|
| 2026.05.12 | ₩33,095 | ₩33,511 | ₩30,601 | ₩32,666 | -1.30% | 11.1만 |
|---|
| 2026.05.11 | ₩35,053 | ₩35,670 | ₩32,586 | ₩33,256 | -5.13% | 10.6만 |
|---|
| 2026.05.08 | ₩40,162 | ₩40,162 | ₩33,538 | ₩34,208 | -14.82% | 16.4만 |
|---|
| 2026.05.07 | ₩42,670 | ₩43,180 | ₩39,157 | ₩39,170 | -8.20% | 11.2만 |
|---|
| 2026.05.06 | ₩42,174 | ₩45,164 | ₩41,570 | ₩42,710 | +1.27% | 7.1만 |
|---|
| 2026.05.05 | ₩41,718 | ₩43,582 | ₩40,229 | ₩42,281 | +1.35% | 8.3만 |
|---|
| 2026.05.04 | ₩45,929 | ₩46,264 | ₩40,967 | ₩41,007 | -10.72% | 14.2만 |
|---|
| 2026.05.01 | ₩46,934 | ₩46,948 | ₩44,601 | ₩45,741 | -2.54% | 8만 |
|---|
| 2026.04.30 | ₩49,898 | ₩50,796 | ₩44,252 | ₩46,814 | -6.18% | 16.2만 |
|---|
| 2026.04.29 | ₩49,429 | ₩50,287 | ₩47,283 | ₩49,388 | -0.08% | 7.3만 |
|---|
| 2026.04.28 | ₩49,080 | ₩50,474 | ₩48,718 | ₩49,791 | +1.45% | 4.3만 |
|---|
| 2026.04.27 | ₩51,869 | ₩52,298 | ₩48,838 | ₩49,724 | -4.14% | 6.8만 |
|---|
| 2026.04.24 | ₩55,463 | ₩55,946 | ₩50,126 | ₩52,110 | -6.04% | 8.1만 |
|---|
| 2026.04.23 | ₩59,003 | ₩59,003 | ₩51,480 | ₩52,365 | -11.25% | 10.6만 |
|---|
| 2026.04.22 | ₩56,992 | ₩60,317 | ₩56,817 | ₩58,654 | +2.92% | 10.1만 |
|---|
| 2026.04.21 | ₩57,930 | ₩59,137 | ₩55,409 | ₩56,442 | -2.57% | 5.1만 |
|---|
| 2026.04.20 | ₩58,869 | ₩59,875 | ₩56,321 | ₩57,689 | -2.00% | 6.9만 |
|---|
| 2026.04.17 | ₩57,381 | ₩63,026 | ₩57,126 | ₩60,036 | +4.63% | 8.1만 |
|---|
| 2026.04.16 | ₩56,938 | ₩57,997 | ₩55,530 | ₩56,536 | -0.71% | 6.8만 |
|---|
| 2026.04.15 | ₩58,105 | ₩61,672 | ₩55,718 | ₩56,938 | -2.01% | 8.3만 |
|---|
| 2026.04.14 | ₩54,551 | ₩59,995 | ₩53,599 | ₩58,829 | +7.84% | 9만 |
|---|
| 2026.04.13 | ₩48,289 | ₩53,961 | ₩46,934 | ₩53,746 | +11.30% | 5.8만 |
|---|
| 2026.04.10 | ₩48,691 | ₩51,427 | ₩48,302 | ₩48,892 | +0.41% | 4.7만 |
|---|
| 2026.04.09 | ₩48,342 | ₩49,348 | ₩47,323 | ₩48,007 | -0.69% | 5.3만 |
|---|
| 2026.04.08 | ₩51,909 | ₩52,298 | ₩47,296 | ₩47,310 | -8.86% | 8.3만 |
|---|
| 2026.04.07 | ₩51,024 | ₩52,419 | ₩46,934 | ₩47,363 | -7.17% | 8만 |
|---|
| 2026.04.06 | ₩51,655 | ₩54,055 | ₩51,091 | ₩52,593 | +1.82% | 12.2만 |
|---|
| 2026.04.02 | ₩50,367 | ₩52,861 | ₩49,469 | ₩50,997 | +1.25% | 4만 |
|---|
| 2026.04.01 | ₩55,061 | ₩56,160 | ₩52,312 | ₩52,312 | -4.99% | 4.3만 |
|---|
| 2026.03.31 | ₩51,628 | ₩55,651 | ₩50,971 | ₩55,396 | +7.30% | 3.5만 |
|---|
| 2026.03.30 | ₩54,645 | ₩56,335 | ₩49,093 | ₩50,635 | -7.34% | 4.8만 |
|---|
| 2026.03.27 | ₩55,235 | ₩57,032 | ₩52,928 | ₩54,417 | -1.48% | 8.5만 |
|---|
| 2026.03.26 | ₩62,731 | ₩63,375 | ₩55,061 | ₩55,155 | -12.08% | 8.5만 |
|---|
| 2026.03.25 | ₩57,568 | ₩64,769 | ₩57,568 | ₩63,026 | +9.48% | 8.2만 |
|---|
| 2026.03.24 | ₩51,789 | ₩59,003 | ₩51,588 | ₩57,474 | +10.98% | 9.8만 |
|---|
| 2026.03.23 | ₩46,921 | ₩51,279 | ₩46,840 | ₩50,944 | +8.57% | 5.5만 |
|---|
| 2026.03.20 | ₩47,980 | ₩48,101 | ₩45,164 | ₩46,773 | -2.52% | 2.7만 |
|---|
| 2026.03.19 | ₩48,275 | ₩49,589 | ₩41,959 | ₩48,758 | +1.00% | 11.5만 |
|---|
| 2026.03.18 | ₩49,616 | ₩51,453 | ₩49,214 | ₩49,616 | 0.00% | 2.2만 |
|---|
| 2026.03.17 | ₩49,817 | ₩52,821 | ₩49,120 | ₩50,676 | +1.72% | 4.8만 |
|---|
| 2026.03.16 | ₩54,994 | ₩55,315 | ₩47,940 | ₩50,005 | -9.07% | 10.5만 |
|---|
| 2026.03.13 | ₩59,244 | ₩59,808 | ₩53,210 | ₩53,653 | -9.44% | 7.3만 |
|---|
| 2026.03.12 | ₩61,015 | ₩61,015 | ₩58,024 | ₩59,124 | -3.10% | 2만 |
|---|
| 2026.03.11 | ₩59,794 | ₩61,685 | ₩59,526 | ₩61,189 | +2.33% | 2.2만 |
|---|
| 2026.03.10 | ₩56,791 | ₩61,310 | ₩55,771 | ₩59,607 | +4.96% | 3만 |
|---|
| 2026.03.09 | ₩55,517 | ₩57,622 | ₩54,980 | ₩56,925 | +2.54% | 3.2만 |
|---|
| 2026.03.06 | ₩56,616 | ₩61,377 | ₩56,616 | ₩57,032 | +0.73% | 4.6만 |
|---|
| 2026.03.05 | ₩57,877 | ₩59,177 | ₩55,664 | ₩59,057 | +2.04% | 4.9만 |
|---|
| 2026.03.04 | ₩56,576 | ₩59,955 | ₩55,825 | ₩57,877 | +2.30% | 3.5만 |
|---|
| 2026.03.03 | ₩57,716 | ₩57,716 | ₩53,639 | ₩56,482 | -2.14% | 6.1만 |
|---|
| 2026.03.02 | ₩57,662 | ₩61,658 | ₩55,651 | ₩57,796 | +0.23% | 6.1만 |
|---|
| 2026.02.27 | ₩62,369 | ₩63,107 | ₩59,312 | ₩59,620 | -4.41% | 4만 |
|---|
| 2026.02.26 | ₩64,032 | ₩64,367 | ₩61,886 | ₩64,005 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩67,559 | ₩67,559 | ₩61,766 | ₩62,892 | -6.91% | 5만 |
|---|
| 2026.02.24 | ₩65,131 | ₩66,553 | ₩63,804 | ₩66,271 | +1.75% | 2.5만 |
|---|
| 2026.02.23 | ₩67,974 | ₩67,974 | ₩64,367 | ₩65,131 | -4.18% | 3.8만 |
|---|
| 2026.02.20 | ₩68,041 | ₩70,911 | ₩66,808 | ₩68,162 | +0.18% | 3.4만 |
|---|
| 2026.02.19 | ₩66,888 | ₩70,401 | ₩65,976 | ₩70,401 | +5.25% | 2.7만 |
|---|
| 2026.02.18 | ₩69,235 | ₩69,235 | ₩66,244 | ₩67,116 | -3.06% | 3.2만 |
|---|
| 2026.02.17 | ₩63,187 | ₩68,993 | ₩60,518 | ₩67,223 | +6.39% | 6.3만 |
|---|
| 2026.02.13 | ₩63,603 | ₩66,821 | ₩62,449 | ₩62,530 | -1.69% | 6.1만 |
|---|
| 2026.02.12 | ₩68,792 | ₩68,967 | ₩63,026 | ₩64,461 | -6.30% | 6.8만 |
|---|
| 2026.02.11 | ₩73,673 | ₩76,758 | ₩66,419 | ₩69,543 | -5.61% | 5.5만 |
|---|
| 2026.02.10 | ₩75,873 | ₩76,959 | ₩71,582 | ₩71,783 | -5.39% | 4.7만 |
|---|
| 2026.02.09 | ₩70,911 | ₩78,421 | ₩68,792 | ₩75,604 | +6.62% | 8.2만 |
|---|
| 2026.02.06 | ₩61,216 | ₩70,790 | ₩60,371 | ₩70,267 | +14.79% | 8.2만 |
|---|
| 2026.02.05 | ₩67,344 | ₩68,779 | ₩58,587 | ₩59,084 | -12.27% | 9.7만 |
|---|
| 2026.02.04 | ₩68,149 | ₩68,806 | ₩63,160 | ₩65,587 | -3.76% | 5.7만 |
|---|
| 2026.02.03 | ₩67,827 | ₩71,541 | ₩66,714 | ₩68,511 | +1.01% | 7.8만 |
|---|
| 2026.02.02 | ₩66,271 | ₩68,819 | ₩64,970 | ₩66,633 | +0.55% | 8.2만 |
|---|
| 2026.01.30 | ₩73,821 | ₩73,848 | ₩66,379 | ₩66,379 | -10.08% | 6.4만 |
|---|
| 2026.01.29 | ₩73,137 | ₩79,118 | ₩73,137 | ₩74,424 | +1.76% | 10만 |
|---|
| 2026.01.28 | ₩73,016 | ₩74,451 | ₩70,643 | ₩73,137 | +0.17% | 6.7만 |
|---|
| 2026.01.27 | ₩66,687 | ₩72,332 | ₩65,735 | ₩71,997 | +7.96% | 6.9만 |
|---|
| 2026.01.26 | ₩65,654 | ₩68,712 | ₩65,038 | ₩66,700 | +1.59% | 6.1만 |
|---|
| 2026.01.23 | ₩63,670 | ₩66,861 | ₩61,672 | ₩65,654 | +3.12% | 7.8만 |
|---|
| 2026.01.22 | ₩62,302 | ₩64,354 | ₩61,041 | ₩62,128 | -0.28% | 8.3만 |
|---|
| 2026.01.21 | ₩70,764 | ₩72,252 | ₩54,994 | ₩61,055 | -13.72% | 39.1만 |
|---|
| 2026.01.20 | ₩70,804 | ₩77,683 | ₩70,804 | ₩74,183 | +4.77% | 7.9만 |
|---|
| 2026.01.16 | ₩73,124 | ₩75,631 | ₩70,428 | ₩73,445 | +0.44% | 7.7만 |
|---|
| 2026.01.15 | ₩72,400 | ₩77,080 | ₩72,145 | ₩73,164 | +1.06% | 8.1만 |
|---|
| 2026.01.14 | ₩72,386 | ₩73,338 | ₩70,013 | ₩72,185 | -0.28% | 4.3만 |
|---|
| 2026.01.13 | ₩67,438 | ₩73,499 | ₩67,049 | ₩72,386 | +7.34% | 13.2만 |
|---|
| 2026.01.12 | ₩65,748 | ₩68,390 | ₩65,038 | ₩67,438 | +2.57% | 6.2만 |
|---|
| 2026.01.09 | ₩66,271 | ₩68,390 | ₩65,735 | ₩66,365 | +0.14% | 5.6만 |
|---|
| 2026.01.08 | ₩65,909 | ₩69,195 | ₩65,909 | ₩66,432 | +0.79% | 8.6만 |
|---|
| 2026.01.07 | ₩72,292 | ₩72,292 | ₩64,756 | ₩65,909 | -8.83% | 16.6만 |
|---|
| 2026.01.06 | ₩75,564 | ₩75,564 | ₩70,629 | ₩71,206 | -5.77% | 9.9만 |
|---|
| 2026.01.05 | ₩70,857 | ₩75,350 | ₩69,905 | ₩74,532 | +5.19% | 9.3만 |
|---|
| 2026.01.02 | ₩69,543 | ₩70,777 | ₩67,062 | ₩70,120 | +0.83% | 7.1만 |
|---|
| 2025.12.31 | ₩71,836 | ₩71,836 | ₩67,049 | ₩68,068 | -5.25% | 7.8만 |
|---|
| 2025.12.30 | ₩67,639 | ₩71,474 | ₩67,116 | ₩70,536 | +4.28% | 8.1만 |
|---|
| 2025.12.29 | ₩69,154 | ₩70,898 | ₩67,988 | ₩68,685 | -0.68% | 6.3만 |
|---|
| 2025.12.26 | ₩76,154 | ₩76,154 | ₩69,731 | ₩71,045 | -6.71% | 7.6만 |
|---|
| 2025.12.24 | ₩72,922 | ₩73,499 | ₩70,428 | ₩73,378 | +0.63% | 7.2만 |
|---|
| 2025.12.23 | ₩74,424 | ₩76,865 | ₩73,057 | ₩73,513 | -1.23% | 7.2만 |
|---|
| 2025.12.22 | ₩72,869 | ₩79,399 | ₩72,869 | ₩74,786 | +2.63% | 13.4만 |
|---|
| 2025.12.19 | ₩75,631 | ₩77,777 | ₩71,501 | ₩72,882 | -3.63% | 15.6만 |
|---|
| 2025.12.18 | ₩72,158 | ₩75,725 | ₩71,863 | ₩74,947 | +3.87% | 11.4만 |
|---|
| 2025.12.17 | ₩80,311 | ₩80,311 | ₩70,549 | ₩72,145 | -10.17% | 13.6만 |
|---|
| 2025.12.16 | ₩75,283 | ₩83,141 | ₩75,242 | ₩78,930 | +4.85% | 10.7만 |
|---|
| 2025.12.15 | ₩83,248 | ₩85,823 | ₩75,980 | ₩76,650 | -7.93% | 12.9만 |
|---|
| 2025.12.12 | ₩86,359 | ₩87,392 | ₩82,873 | ₩83,141 | -3.73% | 8.4만 |
|---|
| 2025.12.11 | ₩88,599 | ₩89,604 | ₩82,806 | ₩85,863 | -3.09% | 15.1만 |
|---|
| 2025.12.10 | ₩92,823 | ₩96,551 | ₩89,537 | ₩89,752 | -3.31% | 15.4만 |
|---|
| 2025.12.09 | ₩91,187 | ₩96,551 | ₩90,047 | ₩94,418 | +3.54% | 10.8만 |
|---|
| 2025.12.08 | ₩99,072 | ₩100,493 | ₩91,897 | ₩92,139 | -7.00% | 20.5만 |
|---|
| 2025.12.05 | ₩106,299 | ₩106,742 | ₩99,246 | ₩99,313 | -6.57% | 14.7만 |
|---|
| 2025.12.04 | ₩101,003 | ₩104,999 | ₩98,870 | ₩104,596 | +3.56% | 17.3만 |
|---|
| 2025.12.03 | ₩93,869 | ₩102,652 | ₩87,177 | ₩102,129 | +8.80% | 20.5만 |
|---|
| 2025.12.02 | ₩97,060 | ₩100,493 | ₩93,869 | ₩94,217 | -2.93% | 15.5만 |
|---|
| 2025.12.01 | ₩98,710 | ₩101,244 | ₩94,298 | ₩96,752 | -1.98% | 13.5만 |
|---|
| 2025.11.28 | ₩103,255 | ₩103,510 | ₩91,187 | ₩101,754 | -1.45% | 13.1만 |
|---|
| 2025.11.26 | ₩104,891 | ₩107,278 | ₩99,233 | ₩102,572 | -2.21% | 13.5만 |
|---|
| 2025.11.25 | ₩100,909 | ₩105,937 | ₩99,434 | ₩104,462 | +3.52% | 14만 |
|---|
| 2025.11.24 | ₩95,062 | ₩104,328 | ₩89,631 | ₩103,792 | +9.18% | 23.9만 |
|---|
| 2025.11.21 | ₩78,917 | ₩97,637 | ₩77,093 | ₩94,848 | +20.19% | 33.6만 |
|---|
| 2025.11.20 | ₩81,491 | ₩85,729 | ₩76,932 | ₩78,917 | -3.16% | 19.6만 |
|---|
| 2025.11.19 | ₩82,966 | ₩85,286 | ₩74,491 | ₩79,118 | -4.64% | 18.6만 |
|---|
| 2025.11.18 | ₩86,976 | ₩89,524 | ₩82,122 | ₩82,430 | -5.23% | 13.1만 |
|---|
| 2025.11.17 | ₩93,962 | ₩94,472 | ₩86,507 | ₩90,007 | -4.21% | 22.4만 |
|---|
| 2025.11.14 | ₩100,895 | ₩103,323 | ₩95,008 | ₩96,671 | -4.19% | 21.8만 |
|---|
| 2025.11.13 | ₩123,022 | ₩123,022 | ₩97,074 | ₩105,106 | -14.56% | 38만 |
|---|
| 2025.11.12 | ₩126,052 | ₩126,602 | ₩115,123 | ₩123,048 | -2.38% | 41만 |
|---|
| 2025.11.11 | ₩124,953 | ₩128,841 | ₩118,905 | ₩124,228 | -0.58% | 36만 |
|---|
| 2025.11.10 | ₩123,907 | ₩129,123 | ₩115,566 | ₩123,799 | -0.09% | 40.6만 |
|---|
| 2025.11.07 | ₩113,930 | ₩125,797 | ₩109,022 | ₩121,895 | +6.99% | 69.2만 |
|---|
| 2025.11.06 | ₩114,104 | ₩116,665 | ₩108,579 | ₩114,131 | +0.02% | 32.7만 |
|---|
| 2025.11.05 | ₩104,288 | ₩119,817 | ₩102,102 | ₩116,840 | +12.04% | 60.2만 |
|---|
| 2025.11.04 | ₩107,547 | ₩111,194 | ₩93,104 | ₩104,288 | -3.03% | 71.4만 |
|---|
| 2025.11.03 | ₩112,093 | ₩115,834 | ₩101,914 | ₩113,246 | +1.03% | 198.2만 |
|---|
| 2025.10.31 | ₩107,345 | ₩116,933 | ₩104,596 | ₩113,702 | +5.92% | 102만 |
|---|
| 2025.10.30 | ₩91,643 | ₩109,960 | ₩88,505 | ₩108,619 | +18.53% | 188.4만 |
|---|
| 2025.10.29 | ₩83,583 | ₩96,551 | ₩82,242 | ₩93,225 | +11.54% | 156.8만 |
|---|
| 2025.10.28 | ₩82,806 | ₩87,191 | ₩80,633 | ₩85,219 | +2.91% | 77만 |
|---|
| 2025.10.27 | ₩82,537 | ₩93,279 | ₩73,767 | ₩88,947 | +7.77% | 123.2만 |
|---|
| 2025.10.24 | ₩64,059 | ₩94,311 | ₩63,925 | ₩89,470 | +39.67% | 340.7만 |
|---|
| 2025.10.23 | ₩59,674 | ₩63,764 | ₩57,662 | ₩63,522 | +6.45% | 123.3만 |
|---|
| 2025.10.22 | ₩63,697 | ₩64,273 | ₩59,352 | ₩59,352 | -6.82% | 97.4만 |
|---|
| 2025.10.21 | ₩68,591 | ₩71,863 | ₩67,049 | ₩67,317 | -1.86% | 128.3만 |
|---|
| 2025.10.20 | ₩63,321 | ₩73,083 | ₩63,321 | ₩70,790 | +11.80% | 182.7만 |
|---|
| 2025.10.17 | ₩63,026 | ₩64,166 | ₩61,015 | ₩63,321 | +0.47% | 98.5만 |
|---|
| 2025.10.16 | ₩63,992 | ₩64,595 | ₩60,478 | ₩62,141 | -2.89% | 150.3만 |
|---|
| 2025.10.15 | ₩67,934 | ₩68,564 | ₩59,674 | ₩63,402 | -6.67% | 131.7만 |
|---|
| 2025.10.14 | ₩64,367 | ₩70,321 | ₩61,698 | ₩66,271 | +2.96% | 42.7만 |
|---|
| 2025.10.13 | ₩63,026 | ₩66,513 | ₩60,478 | ₩65,534 | +3.98% | 50.8만 |
|---|
| 2025.10.10 | ₩66,379 | ₩67,049 | ₩59,405 | ₩61,940 | -6.69% | 57.5만 |
|---|