시장 데이터를 불러오는 중
전체 종목
Nexera Technologies Ltd - Ordinary Shares 과거 주가
Nexera Technologies Ltd - Ordinary Shares · NEXR · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexera Technologies Ltd - Ordinary Shares · NEXR · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,394 | ₩1,407 | ₩1,313 | ₩1,353 | -2.88% | 3.9만 |
| 2026.10.08 | ₩1,340 | ₩1,407 | ₩1,327 | ₩1,367 | +2.00% | 3.9만 |
| 2026.10.07 | ₩1,501 | ₩1,501 | ₩1,353 | ₩1,353 | -9.82% | 7만 |
| 2026.10.06 | ₩1,367 | ₩1,501 | ₩1,367 | ₩1,501 | +9.80% | 11.7만 |
| 2026.10.05 | ₩1,340 | ₩1,407 | ₩1,308 | ₩1,353 | +1.00% | 9.8만 |
| 2026.10.02 | ₩1,367 | ₩1,374 | ₩1,219 | ₩1,347 | -1.47% | 22.5만 |
| 2026.10.01 | ₩1,715 | ₩1,730 | ₩1,320 | ₩1,340 | -21.87% | 34.2만 |
| 2026.09.30 | ₩2,305 | ₩2,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,742 |
| -24.42% |
| 48.7만 |
| 2026.09.29 | ₩2,010 | ₩2,452 | ₩1,983 | ₩2,358 | +17.33% | 355.1만 |
|---|
| 2026.09.28 | ₩2,037 | ₩2,117 | ₩1,983 | ₩2,077 | +1.97% | 176.6만 |
|---|
| 2026.09.25 | ₩1,956 | ₩2,064 | ₩1,956 | ₩1,997 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,970 | ₩2,037 | ₩1,903 | ₩2,023 | +2.72% | 6.1만 |
|---|
| 2026.09.23 | ₩2,037 | ₩2,054 | ₩1,849 | ₩1,997 | -1.97% | 22.8만 |
|---|
| 2026.09.22 | ₩2,157 | ₩2,184 | ₩2,038 | ₩2,077 | -3.73% | 19.6만 |
|---|
| 2026.09.21 | ₩2,278 | ₩2,466 | ₩2,211 | ₩2,265 | -0.59% | 48만 |
|---|
| 2026.09.18 | ₩2,332 | ₩2,332 | ₩2,144 | ₩2,291 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,157 | ₩2,385 | ₩2,077 | ₩2,198 | +1.86% | 277.6만 |
|---|
| 2026.09.16 | ₩2,144 | ₩2,546 | ₩1,843 | ₩1,903 | -11.25% | 136.5만 |
|---|
| 2026.09.15 | ₩2,010 | ₩2,613 | ₩1,916 | ₩2,131 | +6.00% | 135.5만 |
|---|
| 2026.09.14 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,023 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,144 | ₩2,211 | ₩2,064 | ₩2,077 | -3.13% | 3만 |
|---|
| 2026.09.10 | ₩2,211 | ₩2,291 | ₩2,077 | ₩2,090 | -5.45% | 5.6만 |
|---|
| 2026.09.09 | ₩2,224 | ₩2,338 | ₩2,171 | ₩2,238 | +0.60% | 7.9만 |
|---|
| 2026.09.08 | ₩2,251 | ₩2,318 | ₩2,171 | ₩2,251 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩2,332 | ₩2,405 | ₩2,184 | ₩2,278 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,399 | ₩2,412 | ₩2,198 | ₩2,385 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,466 | ₩2,680 | ₩2,305 | ₩2,479 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,425 | ₩2,492 | ₩2,425 | ₩2,452 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,559 | ₩2,613 | ₩2,412 | ₩2,492 | -2.62% | 12.3만 |
|---|
| 2026.08.28 | ₩2,734 | ₩2,814 | ₩2,573 | ₩2,586 | -5.39% | 14만 |
|---|
| 2026.08.27 | ₩2,787 | ₩2,948 | ₩2,693 | ₩2,814 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,961 | ₩3,042 | ₩2,680 | ₩2,693 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,203 | ₩3,859 | ₩3,203 | ₩3,618 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,417 | ₩3,471 | ₩3,176 | ₩3,176 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,497 | ₩3,538 | ₩3,377 | ₩3,464 | -0.96% | 3.4만 |
|---|
| 2026.08.20 | ₩3,538 | ₩3,551 | ₩3,390 | ₩3,430 | -3.03% | 5.2만 |
|---|
| 2026.08.19 | ₩3,484 | ₩3,672 | ₩3,377 | ₩3,564 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,497 | ₩3,552 | ₩3,243 | ₩3,538 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,752 | ₩3,786 | ₩3,417 | ₩3,484 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,739 | ₩4,489 | ₩3,520 | ₩3,832 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,685 | ₩3,752 | ₩3,484 | ₩3,672 | -0.36% | 18.4만 |
|---|
| 2026.08.12 | ₩3,886 | ₩4,004 | ₩3,471 | ₩3,792 | -2.41% | 64.3만 |
|---|
| 2026.08.11 | ₩3,739 | ₩3,913 | ₩3,618 | ₩3,913 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,832 | ₩4,127 | ₩3,658 | ₩3,792 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,471 | ₩4,205 | ₩3,390 | ₩3,819 | +10.04% | 65.7만 |
|---|
| 2026.08.06 | ₩3,310 | ₩3,538 | ₩3,189 | ₩3,390 | +2.43% | 29.8만 |
|---|
| 2026.08.05 | ₩4,221 | ₩5,306 | ₩3,109 | ₩3,417 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,551 | ₩4,252 | ₩3,377 | ₩4,033 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,435 | ₩7,075 | ₩3,886 | ₩4,047 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,904 | ₩5,655 | ₩4,127 | ₩4,730 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,850 | ₩6,191 | ₩4,717 | ₩5,690 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,702 | ₩4,835 | ₩4,157 | ₩4,422 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,980 | ₩6,589 | ₩3,832 | ₩4,953 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,142 | ₩4,289 | ₩3,376 | ₩3,700 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,336 | ₩5,380 | ₩4,717 | ₩4,938 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,410 | ₩5,528 | ₩5,306 | ₩5,336 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,528 | ₩5,690 | ₩5,306 | ₩5,542 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,675 | ₩5,734 | ₩5,306 | ₩5,572 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩7,016 | ₩7,208 | ₩5,469 | ₩5,704 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,604 | ₩7,208 | ₩6,338 | ₩6,884 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,043 | ₩6,486 | ₩6,043 | ₩6,471 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,338 | ₩6,486 | ₩6,043 | ₩6,206 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,368 | ₩6,486 | ₩6,265 | ₩6,456 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,075 | ₩7,075 | ₩6,279 | ₩6,486 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,547 | ₩7,680 | ₩6,707 | ₩7,134 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,255 | ₩8,313 | ₩7,370 | ₩7,709 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,151 | ₩8,196 | ₩7,591 | ₩8,196 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,372 | ₩8,667 | ₩7,768 | ₩8,417 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,257 | ₩9,375 | ₩7,370 | ₩8,844 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,053 | ₩10,053 | ₩9,139 | ₩9,419 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,802 | ₩11,792 | ₩8,564 | ₩10,097 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,289 | ₩10,392 | ₩8,859 | ₩9,950 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,055 | ₩12,971 | ₩10,981 | ₩11,645 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,458 | ₩14,401 | ₩11,203 | ₩11,881 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,144 | ₩18,867 | ₩10,318 | ₩16,214 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,581 | ₩9,802 | ₩7,960 | ₩8,299 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,729 | ₩10,009 | ₩9,154 | ₩9,227 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩10,023 | ₩10,023 | ₩9,360 | ₩9,788 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,613 | ₩10,716 | ₩10,023 | ₩10,141 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,097 | ₩11,055 | ₩10,097 | ₩10,819 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,392 | ₩10,819 | ₩10,023 | ₩10,244 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,613 | ₩11,055 | ₩10,068 | ₩10,746 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,203 | ₩11,645 | ₩10,023 | ₩10,480 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,335 | ₩12,411 | ₩11,129 | ₩11,350 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,556 | ₩12,382 | ₩10,613 | ₩11,158 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,691 | ₩13,237 | ₩11,851 | ₩11,851 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,975 | ₩30,217 | ₩11,792 | ₩13,708 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,457 | ₩21,167 | ₩16,951 | ₩17,836 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,425 | ₩31,102 | ₩16,214 | ₩22,995 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,099 | ₩17,113 | ₩13,871 | ₩15,035 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,983 | ₩20,342 | ₩16,804 | ₩17,688 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,604 | ₩20,283 | ₩17,393 | ₩19,752 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,290 | ₩48,201 | ₩19,619 | ₩20,047 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,067 | ₩18,204 | ₩16,067 | ₩17,099 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,688 | ₩17,909 | ₩15,919 | ₩16,214 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,489 | ₩20,636 | ₩17,246 | ₩17,541 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,836 | ₩19,752 | ₩17,688 | ₩17,836 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,573 | ₩18,720 | ₩17,025 | ₩17,688 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,457 | ₩20,047 | ₩18,573 | ₩18,573 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,899 | ₩20,342 | ₩17,880 | ₩19,752 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,784 | ₩21,373 | ₩20,194 | ₩20,194 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,342 | ₩21,521 | ₩20,342 | ₩21,226 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,963 | ₩22,110 | ₩20,047 | ₩20,636 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,963 | ₩22,700 | ₩21,521 | ₩22,553 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,469 | ₩25,471 | ₩21,668 | ₩22,110 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩25,058 | ₩26,385 | ₩24,321 | ₩24,469 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,269 | ₩27,387 | ₩25,058 | ₩25,501 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,564 | ₩28,743 | ₩26,842 | ₩27,564 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩31,102 | ₩32,134 | ₩24,616 | ₩27,122 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,923 | ₩33,165 | ₩29,333 | ₩32,576 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,923 | ₩31,470 | ₩28,596 | ₩30,512 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,492 | ₩36,114 | ₩31,839 | ₩32,723 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,345 | ₩39,504 | ₩33,165 | ₩35,819 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,281 | ₩32,871 | ₩28,006 | ₩32,281 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,232 | ₩50,117 | ₩31,839 | ₩33,903 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,680 | ₩30,217 | ₩26,680 | ₩29,480 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,186 | ₩30,217 | ₩24,174 | ₩27,122 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,923 | ₩31,691 | ₩28,183 | ₩29,480 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,807 | ₩32,030 | ₩29,186 | ₩31,102 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,480 | ₩31,544 | ₩28,891 | ₩31,544 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,397 | ₩41,567 | ₩26,385 | ₩29,923 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,217 | ₩30,217 | ₩28,743 | ₩29,923 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,933 | ₩30,512 | ₩27,417 | ₩29,923 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,743 | ₩28,743 | ₩25,958 | ₩28,301 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩28,006 | ₩28,891 | ₩26,090 | ₩27,417 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,648 | ₩28,301 | ₩25,648 | ₩27,859 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,712 | ₩27,712 | ₩25,648 | ₩26,385 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,911 | ₩27,417 | ₩24,911 | ₩26,238 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,975 | ₩26,975 | ₩25,206 | ₩26,238 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,449 | ₩28,449 | ₩24,764 | ₩25,058 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,775 | ₩29,775 | ₩27,564 | ₩28,449 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,321 | ₩38,914 | ₩24,027 | ₩28,891 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩28,006 | ₩29,775 | ₩25,353 | ₩28,154 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,576 | ₩37,145 | ₩30,660 | ₩33,460 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,998 | ₩49,380 | ₩35,819 | ₩45,400 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩34,050 | ₩36,703 | ₩31,691 | ₩32,428 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,862 | ₩42,157 | ₩36,851 | ₩37,145 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,316 | ₩48,053 | ₩42,599 | ₩42,599 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩53,065 | ₩53,065 | ₩47,906 | ₩48,348 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,897 | ₩56,897 | ₩53,949 | ₩53,949 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,897 | ₩57,118 | ₩55,571 | ₩55,571 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,971 | ₩57,782 | ₩55,865 | ₩57,782 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,256 | ₩60,509 | ₩56,897 | ₩58,887 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,762 | ₩64,710 | ₩59,698 | ₩59,993 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩56,160 | ₩59,698 | ₩56,160 | ₩58,961 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,293 | ₩58,076 | ₩56,013 | ₩57,782 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,786 | ₩59,786 | ₩53,949 | ₩56,602 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩64,120 | ₩67,319 | ₩56,897 | ₩59,403 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,256 | ₩63,383 | ₩57,634 | ₩61,909 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩62,056 | ₩63,973 | ₩59,108 | ₩60,582 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,571 | ₩63,678 | ₩55,128 | ₩62,941 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,288 | ₩61,172 | ₩54,981 | ₩60,582 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩59,108 | ₩61,762 | ₩58,592 | ₩61,762 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,455 | ₩58,076 | ₩55,128 | ₩57,929 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,435 | ₩61,319 | ₩57,782 | ₩58,076 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,993 | ₩65,447 | ₩54,981 | ₩62,351 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,909 | ₩63,309 | ₩59,993 | ₩61,172 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,530 | ₩64,857 | ₩60,288 | ₩63,383 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,686 | ₩64,562 | ₩52,328 | ₩63,678 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,825 | ₩65,078 | ₩55,276 | ₩55,276 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,478 | ₩67,068 | ₩63,530 | ₩64,857 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,733 | ₩74,733 | ₩62,897 | ₩65,889 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,395 | ₩77,784 | ₩68,395 | ₩76,797 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩81,071 | ₩85,567 | ₩65,889 | ₩67,952 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩76,148 | ₩81,926 | ₩75,323 | ₩79,863 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,942 | ₩94,102 | ₩68,100 | ₩75,942 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩100,086 | ₩100,086 | ₩92,863 | ₩92,863 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩103,182 | ₩103,182 | ₩95,959 | ₩98,642 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩106,277 | ₩107,928 | ₩97,403 | ₩102,769 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩109,166 | ₩115,563 | ₩103,801 | ₩107,515 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,738 | ₩119,278 | ₩109,372 | ₩113,500 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,500 | ₩130,009 | ₩111,849 | ₩119,484 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,802 | ₩116,802 | ₩105,245 | ₩114,532 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩130,009 | ₩134,136 | ₩117,008 | ₩123,405 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩117,421 | ₩123,818 | ₩105,245 | ₩117,008 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,722 | ₩129,596 | ₩114,738 | ₩115,770 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩138,263 | ₩138,263 | ₩122,373 | ₩123,818 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩136,200 | ₩138,882 | ₩122,167 | ₩127,739 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,757 | ₩161,789 | ₩118,040 | ₩136,200 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,820 | ₩179,536 | ₩154,772 | ₩165,710 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩149,613 | ₩174,583 | ₩144,454 | ₩170,869 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩247,636 | ₩247,636 | ₩140,327 | ₩151,677 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩206,363 | ₩239,381 | ₩173,345 | ₩239,381 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩253,827 | ₩404,472 | ₩226,999 | ₩266,208 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,754 | ₩121,754 | ₩114,944 | ₩115,151 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,802 | ₩130,009 | ₩109,372 | ₩121,754 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩136,200 | ₩138,263 | ₩127,945 | ₩130,009 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,597 | ₩144,454 | ₩136,406 | ₩139,501 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩147,550 | ₩150,232 | ₩141,359 | ₩144,454 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,820 | ₩154,772 | ₩146,518 | ₩150,439 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,963 | ₩166,122 | ₩157,042 | ₩157,455 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,963 | ₩164,884 | ₩158,900 | ₩162,820 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩165,090 | ₩187,378 | ₩161,789 | ₩165,090 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩158,280 | ₩173,345 | ₩156,423 | ₩172,520 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩183,663 | ₩187,790 | ₩163,027 | ₩169,630 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,915 | ₩162,614 | ₩151,264 | ₩154,979 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩176,028 | ₩176,028 | ₩160,963 | ₩168,805 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,999 | ₩229,063 | ₩156,836 | ₩180,361 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩208,427 | ₩212,554 | ₩206,363 | ₩212,554 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩210,490 | ₩210,490 | ₩204,299 | ₩208,427 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩220,808 | ₩222,872 | ₩206,363 | ₩212,554 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩220,808 | ₩229,063 | ₩218,745 | ₩224,936 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩233,190 | ₩245,572 | ₩226,999 | ₩231,127 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩253,827 | ₩293,036 | ₩224,936 | ₩235,254 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩229,063 | ₩257,954 | ₩226,999 | ₩253,827 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩241,445 | ₩334,308 | ₩214,618 | ₩229,063 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩278,590 | ₩284,781 | ₩229,063 | ₩241,445 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩319,863 | ₩319,863 | ₩280,654 | ₩282,717 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩303,354 | ₩336,372 | ₩290,972 | ₩307,481 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩334,308 | ₩348,754 | ₩297,163 | ₩299,226 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩402,408 | ₩418,917 | ₩342,563 | ₩375,581 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩691,316 | ₩763,543 | ₩309,545 | ₩330,181 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩387,963 | ₩536,544 | ₩380,740 | ₩515,908 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩365,263 | ₩400,344 | ₩363,612 | ₩398,281 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩385,899 | ₩441,617 | ₩367,326 | ₩392,090 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩342,563 | ₩377,644 | ₩330,181 | ₩373,517 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩338,435 | ₩392,090 | ₩330,181 | ₩371,454 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩311,608 | ₩326,054 | ₩305,417 | ₩319,863 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩321,926 | ₩322,133 | ₩301,290 | ₩309,545 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩293,036 | ₩322,133 | ₩280,654 | ₩317,799 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩309,545 | ₩309,545 | ₩268,272 | ₩299,226 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩357,008 | ₩361,135 | ₩309,545 | ₩311,608 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩359,072 | ₩363,199 | ₩350,817 | ₩352,881 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩377,644 | ₩377,644 | ₩344,626 | ₩363,199 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩383,835 | ₩398,281 | ₩361,135 | ₩371,454 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩390,026 | ₩412,726 | ₩390,026 | ₩398,281 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩453,999 | ₩462,253 | ₩396,217 | ₩400,344 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩470,508 | ₩479,794 | ₩445,744 | ₩464,317 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩451,935 | ₩472,571 | ₩433,362 | ₩453,999 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩497,335 | ₩517,971 | ₩451,935 | ₩460,190 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩495,271 | ₩507,653 | ₩458,126 | ₩466,381 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩497,335 | ₩522,099 | ₩497,335 | ₩507,653 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩495,271 | ₩507,653 | ₩490,319 | ₩491,144 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩538,608 | ₩538,608 | ₩495,271 | ₩495,271 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩557,180 | ₩600,517 | ₩517,971 | ₩528,289 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩530,353 | ₩568,118 | ₩526,226 | ₩557,180 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩548,926 | ₩550,989 | ₩515,908 | ₩524,162 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩575,753 | ₩587,516 | ₩522,099 | ₩547,894 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩656,235 | ₩664,489 | ₩548,926 | ₩572,658 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩680,998 | ₩696,475 | ₩645,916 | ₩650,044 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩705,762 | ₩724,334 | ₩664,489 | ₩680,585 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩716,080 | ₩753,225 | ₩683,062 | ₩705,762 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩767,671 | ₩782,116 | ₩734,653 | ₩736,716 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩782,116 | ₩811,007 | ₩753,225 | ₩767,671 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩773,862 | ₩813,071 | ₩761,480 | ₩771,798 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩775,925 | ₩796,561 | ₩734,653 | ₩761,480 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩798,625 | ₩804,610 | ₩744,971 | ₩767,671 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩845,263 | ₩883,234 | ₩804,816 | ₩819,261 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩821,325 | ₩856,407 | ₩802,752 | ₩804,816 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩852,280 | ₩903,870 | ₩811,007 | ₩811,007 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩943,079 | ₩962,477 | ₩817,198 | ₩835,770 | -11.38% | 995 |
|---|