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 | ₩1,388 | ₩1,401 | ₩1,308 | ₩1,348 | -2.88% | 3.9만 |
| 2026.10.08 | ₩1,335 | ₩1,401 | ₩1,321 | ₩1,361 | +2.00% | 3.9만 |
| 2026.10.07 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,348 | -9.82% | 7만 |
| 2026.10.06 | ₩1,361 | ₩1,495 | ₩1,361 | ₩1,495 | +9.80% | 11.7만 |
| 2026.10.05 | ₩1,335 | ₩1,401 | ₩1,303 | ₩1,348 | +1.00% | 9.8만 |
| 2026.10.02 | ₩1,361 | ₩1,368 | ₩1,215 | ₩1,341 | -1.47% | 22.5만 |
| 2026.10.01 | ₩1,708 | ₩1,723 | ₩1,315 | ₩1,335 | -21.87% | 34.2만 |
| 2026.09.30 | ₩2,296 | ₩2,296 | ₩1,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,735 |
| -24.42% |
| 48.7만 |
| 2026.09.29 | ₩2,002 | ₩2,442 | ₩1,975 | ₩2,349 | +17.33% | 355.1만 |
|---|
| 2026.09.28 | ₩2,029 | ₩2,109 | ₩1,975 | ₩2,069 | +1.97% | 176.6만 |
|---|
| 2026.09.25 | ₩1,949 | ₩2,055 | ₩1,949 | ₩1,989 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,962 | ₩2,029 | ₩1,895 | ₩2,015 | +2.72% | 6.1만 |
|---|
| 2026.09.23 | ₩2,029 | ₩2,046 | ₩1,842 | ₩1,989 | -1.97% | 22.8만 |
|---|
| 2026.09.22 | ₩2,149 | ₩2,176 | ₩2,030 | ₩2,069 | -3.73% | 19.6만 |
|---|
| 2026.09.21 | ₩2,269 | ₩2,456 | ₩2,202 | ₩2,256 | -0.59% | 48만 |
|---|
| 2026.09.18 | ₩2,322 | ₩2,322 | ₩2,135 | ₩2,282 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,149 | ₩2,376 | ₩2,069 | ₩2,189 | +1.86% | 277.6만 |
|---|
| 2026.09.16 | ₩2,135 | ₩2,536 | ₩1,835 | ₩1,895 | -11.25% | 136.5만 |
|---|
| 2026.09.15 | ₩2,002 | ₩2,603 | ₩1,909 | ₩2,122 | +6.00% | 135.5만 |
|---|
| 2026.09.14 | ₩2,069 | ₩2,109 | ₩2,002 | ₩2,015 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,135 | ₩2,202 | ₩2,055 | ₩2,069 | -3.13% | 3만 |
|---|
| 2026.09.10 | ₩2,202 | ₩2,282 | ₩2,069 | ₩2,082 | -5.45% | 5.6만 |
|---|
| 2026.09.09 | ₩2,216 | ₩2,329 | ₩2,162 | ₩2,229 | +0.60% | 7.9만 |
|---|
| 2026.09.08 | ₩2,242 | ₩2,309 | ₩2,162 | ₩2,242 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩2,322 | ₩2,396 | ₩2,176 | ₩2,269 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,389 | ₩2,402 | ₩2,189 | ₩2,376 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,456 | ₩2,669 | ₩2,296 | ₩2,469 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,416 | ₩2,483 | ₩2,416 | ₩2,442 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,549 | ₩2,603 | ₩2,402 | ₩2,483 | -2.62% | 12.3만 |
|---|
| 2026.08.28 | ₩2,723 | ₩2,803 | ₩2,563 | ₩2,576 | -5.39% | 14만 |
|---|
| 2026.08.27 | ₩2,776 | ₩2,936 | ₩2,683 | ₩2,803 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,950 | ₩3,030 | ₩2,669 | ₩2,683 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,190 | ₩3,844 | ₩3,190 | ₩3,604 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,403 | ₩3,457 | ₩3,163 | ₩3,163 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,484 | ₩3,524 | ₩3,363 | ₩3,450 | -0.96% | 3.4만 |
|---|
| 2026.08.20 | ₩3,524 | ₩3,537 | ₩3,377 | ₩3,417 | -3.03% | 5.2만 |
|---|
| 2026.08.19 | ₩3,470 | ₩3,657 | ₩3,363 | ₩3,550 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,484 | ₩3,538 | ₩3,230 | ₩3,524 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,737 | ₩3,770 | ₩3,403 | ₩3,470 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,724 | ₩4,471 | ₩3,506 | ₩3,817 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,670 | ₩3,737 | ₩3,470 | ₩3,657 | -0.36% | 18.4만 |
|---|
| 2026.08.12 | ₩3,871 | ₩3,988 | ₩3,457 | ₩3,777 | -2.41% | 64.3만 |
|---|
| 2026.08.11 | ₩3,724 | ₩3,897 | ₩3,604 | ₩3,897 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,817 | ₩4,111 | ₩3,644 | ₩3,777 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,457 | ₩4,188 | ₩3,377 | ₩3,804 | +10.04% | 65.7만 |
|---|
| 2026.08.06 | ₩3,297 | ₩3,524 | ₩3,177 | ₩3,377 | +2.43% | 29.8만 |
|---|
| 2026.08.05 | ₩4,204 | ₩5,285 | ₩3,096 | ₩3,403 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,537 | ₩4,235 | ₩3,363 | ₩4,017 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,418 | ₩7,047 | ₩3,871 | ₩4,031 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,885 | ₩5,632 | ₩4,111 | ₩4,711 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,830 | ₩6,166 | ₩4,698 | ₩5,667 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,683 | ₩4,816 | ₩4,140 | ₩4,404 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,964 | ₩6,563 | ₩3,817 | ₩4,933 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,125 | ₩4,272 | ₩3,362 | ₩3,685 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,315 | ₩5,359 | ₩4,698 | ₩4,918 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,388 | ₩5,506 | ₩5,285 | ₩5,315 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,506 | ₩5,667 | ₩5,285 | ₩5,520 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,652 | ₩5,711 | ₩5,285 | ₩5,550 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩6,988 | ₩7,179 | ₩5,447 | ₩5,682 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,577 | ₩7,179 | ₩6,313 | ₩6,856 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,019 | ₩6,460 | ₩6,019 | ₩6,445 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,313 | ₩6,460 | ₩6,019 | ₩6,181 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,342 | ₩6,460 | ₩6,240 | ₩6,430 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,047 | ₩7,047 | ₩6,254 | ₩6,460 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,517 | ₩7,649 | ₩6,680 | ₩7,106 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,222 | ₩8,280 | ₩7,341 | ₩7,678 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,119 | ₩8,163 | ₩7,561 | ₩8,163 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,339 | ₩8,633 | ₩7,737 | ₩8,383 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,220 | ₩9,337 | ₩7,341 | ₩8,809 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,013 | ₩10,013 | ₩9,103 | ₩9,381 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,763 | ₩11,745 | ₩8,530 | ₩10,057 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,248 | ₩10,350 | ₩8,824 | ₩9,910 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,011 | ₩12,920 | ₩10,938 | ₩11,598 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,404 | ₩14,344 | ₩11,158 | ₩11,833 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,099 | ₩18,792 | ₩10,277 | ₩16,150 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,543 | ₩9,763 | ₩7,928 | ₩8,266 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,690 | ₩9,969 | ₩9,117 | ₩9,191 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩9,983 | ₩9,983 | ₩9,323 | ₩9,749 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,571 | ₩10,673 | ₩9,983 | ₩10,101 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,057 | ₩11,011 | ₩10,057 | ₩10,776 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,350 | ₩10,776 | ₩9,983 | ₩10,204 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,571 | ₩11,011 | ₩10,027 | ₩10,703 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,158 | ₩11,598 | ₩9,983 | ₩10,439 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,290 | ₩12,362 | ₩11,085 | ₩11,305 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,510 | ₩12,332 | ₩10,571 | ₩11,114 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,641 | ₩13,184 | ₩11,804 | ₩11,804 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,867 | ₩30,097 | ₩11,745 | ₩13,654 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,380 | ₩21,083 | ₩16,884 | ₩17,765 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,352 | ₩30,978 | ₩16,150 | ₩22,903 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,031 | ₩17,045 | ₩13,815 | ₩14,975 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,911 | ₩20,260 | ₩16,737 | ₩17,618 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,526 | ₩20,202 | ₩17,324 | ₩19,673 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,197 | ₩48,008 | ₩19,541 | ₩19,967 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,003 | ₩18,132 | ₩16,003 | ₩17,031 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,618 | ₩17,838 | ₩15,856 | ₩16,150 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,407 | ₩20,554 | ₩17,177 | ₩17,471 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,765 | ₩19,673 | ₩17,618 | ₩17,765 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,499 | ₩18,645 | ₩16,957 | ₩17,618 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,380 | ₩19,967 | ₩18,499 | ₩18,499 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,820 | ₩20,260 | ₩17,809 | ₩19,673 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,701 | ₩21,288 | ₩20,114 | ₩20,114 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,260 | ₩21,435 | ₩20,260 | ₩21,141 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,875 | ₩22,022 | ₩19,967 | ₩20,554 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,875 | ₩22,609 | ₩21,435 | ₩22,463 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,371 | ₩25,370 | ₩21,582 | ₩22,022 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩24,959 | ₩26,280 | ₩24,224 | ₩24,371 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,161 | ₩27,278 | ₩24,959 | ₩25,399 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,454 | ₩28,629 | ₩26,735 | ₩27,454 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩30,978 | ₩32,006 | ₩24,518 | ₩27,014 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,803 | ₩33,033 | ₩29,216 | ₩32,446 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,803 | ₩31,345 | ₩28,482 | ₩30,391 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,355 | ₩35,970 | ₩31,712 | ₩32,593 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,208 | ₩39,346 | ₩33,033 | ₩35,676 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,152 | ₩32,740 | ₩27,895 | ₩32,152 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,036 | ₩49,917 | ₩31,712 | ₩33,767 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,573 | ₩30,097 | ₩26,573 | ₩29,363 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,069 | ₩30,097 | ₩24,078 | ₩27,014 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,803 | ₩31,565 | ₩28,071 | ₩29,363 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,684 | ₩31,903 | ₩29,069 | ₩30,978 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,363 | ₩31,418 | ₩28,776 | ₩31,418 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,272 | ₩41,402 | ₩26,280 | ₩29,803 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,097 | ₩30,097 | ₩28,629 | ₩29,803 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,821 | ₩30,391 | ₩27,308 | ₩29,803 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,629 | ₩28,629 | ₩25,854 | ₩28,188 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩27,895 | ₩28,776 | ₩25,986 | ₩27,308 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,546 | ₩28,188 | ₩25,546 | ₩27,748 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,601 | ₩27,601 | ₩25,546 | ₩26,280 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,812 | ₩27,308 | ₩24,812 | ₩26,133 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,867 | ₩26,867 | ₩25,105 | ₩26,133 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,335 | ₩28,335 | ₩24,665 | ₩24,959 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,657 | ₩29,657 | ₩27,454 | ₩28,335 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,224 | ₩38,759 | ₩23,931 | ₩28,776 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩27,895 | ₩29,657 | ₩25,252 | ₩28,042 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,446 | ₩36,997 | ₩30,537 | ₩33,327 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,851 | ₩49,183 | ₩35,676 | ₩45,219 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩33,914 | ₩36,557 | ₩31,565 | ₩32,299 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,695 | ₩41,989 | ₩36,704 | ₩36,997 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,128 | ₩47,862 | ₩42,429 | ₩42,429 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩52,853 | ₩52,853 | ₩47,715 | ₩48,155 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,671 | ₩56,671 | ₩53,734 | ₩53,734 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,671 | ₩56,891 | ₩55,349 | ₩55,349 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,744 | ₩57,551 | ₩55,643 | ₩57,551 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,020 | ₩60,267 | ₩56,671 | ₩58,653 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,515 | ₩64,452 | ₩59,460 | ₩59,754 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩55,936 | ₩59,460 | ₩55,936 | ₩58,726 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,069 | ₩57,845 | ₩55,790 | ₩57,551 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,548 | ₩59,548 | ₩53,734 | ₩56,377 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩63,864 | ₩67,050 | ₩56,671 | ₩59,166 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,020 | ₩63,130 | ₩57,405 | ₩61,662 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩61,809 | ₩63,718 | ₩58,873 | ₩60,341 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,349 | ₩63,424 | ₩54,909 | ₩62,690 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,047 | ₩60,928 | ₩54,762 | ₩60,341 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩58,873 | ₩61,515 | ₩58,359 | ₩61,515 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,230 | ₩57,845 | ₩54,909 | ₩57,698 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,194 | ₩61,075 | ₩57,551 | ₩57,845 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,754 | ₩65,186 | ₩54,762 | ₩62,103 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,662 | ₩63,057 | ₩59,754 | ₩60,928 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,277 | ₩64,599 | ₩60,047 | ₩63,130 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,468 | ₩64,305 | ₩52,119 | ₩63,424 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,571 | ₩64,819 | ₩55,056 | ₩55,056 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,213 | ₩66,801 | ₩63,277 | ₩64,599 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,435 | ₩74,435 | ₩62,646 | ₩65,626 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,122 | ₩77,474 | ₩68,122 | ₩76,491 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩80,748 | ₩85,226 | ₩65,626 | ₩67,682 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩75,845 | ₩81,600 | ₩75,022 | ₩79,544 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,588 | ₩93,727 | ₩67,828 | ₩75,639 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩99,687 | ₩99,687 | ₩92,493 | ₩92,493 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩102,770 | ₩102,770 | ₩95,576 | ₩98,248 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩105,853 | ₩107,498 | ₩97,015 | ₩102,359 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩108,731 | ₩115,103 | ₩103,387 | ₩107,087 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,281 | ₩118,803 | ₩108,937 | ₩113,047 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,047 | ₩129,491 | ₩111,403 | ₩119,008 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,336 | ₩116,336 | ₩104,826 | ₩114,075 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩129,491 | ₩133,601 | ₩116,542 | ₩122,913 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩116,953 | ₩123,324 | ₩104,826 | ₩116,542 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,241 | ₩129,080 | ₩114,281 | ₩115,308 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩137,712 | ₩137,712 | ₩121,886 | ₩123,324 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩135,657 | ₩138,329 | ₩121,680 | ₩127,230 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,116 | ₩161,144 | ₩117,569 | ₩135,657 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,172 | ₩178,820 | ₩154,156 | ₩165,049 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩149,017 | ₩173,887 | ₩143,879 | ₩170,188 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩246,649 | ₩246,649 | ₩139,768 | ₩151,072 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩205,541 | ₩238,427 | ₩172,654 | ₩238,427 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩252,815 | ₩402,860 | ₩226,095 | ₩265,148 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,269 | ₩121,269 | ₩114,486 | ₩114,692 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,285 | ₩129,491 | ₩108,937 | ₩121,269 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩135,657 | ₩137,712 | ₩127,435 | ₩129,491 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,029 | ₩143,879 | ₩135,862 | ₩138,946 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩146,962 | ₩149,634 | ₩140,795 | ₩143,879 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,223 | ₩154,156 | ₩145,934 | ₩149,839 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,322 | ₩165,460 | ₩156,416 | ₩156,828 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,322 | ₩164,227 | ₩158,266 | ₩162,172 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩164,433 | ₩186,631 | ₩161,144 | ₩164,433 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩157,650 | ₩172,654 | ₩155,800 | ₩171,832 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩182,931 | ₩187,042 | ₩162,377 | ₩168,954 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,306 | ₩161,966 | ₩150,661 | ₩154,361 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩175,326 | ₩175,326 | ₩160,322 | ₩168,132 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,095 | ₩228,150 | ₩156,211 | ₩179,643 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩207,596 | ₩211,707 | ₩205,541 | ₩211,707 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩209,652 | ₩209,652 | ₩203,485 | ₩207,596 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩219,929 | ₩221,984 | ₩205,541 | ₩211,707 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩219,929 | ₩228,150 | ₩217,873 | ₩224,039 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩232,261 | ₩244,593 | ₩226,095 | ₩230,206 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩252,815 | ₩291,868 | ₩224,039 | ₩234,316 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩228,150 | ₩256,926 | ₩226,095 | ₩252,815 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩240,483 | ₩332,976 | ₩213,762 | ₩228,150 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩277,480 | ₩283,646 | ₩228,150 | ₩240,483 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩318,588 | ₩318,588 | ₩279,535 | ₩281,591 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩302,145 | ₩335,031 | ₩289,812 | ₩306,256 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩332,976 | ₩347,364 | ₩295,979 | ₩298,034 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩400,804 | ₩417,248 | ₩341,198 | ₩374,084 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩688,561 | ₩760,501 | ₩308,311 | ₩328,865 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩386,417 | ₩534,406 | ₩379,223 | ₩513,852 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩363,807 | ₩398,749 | ₩362,163 | ₩396,694 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩384,361 | ₩439,857 | ₩365,862 | ₩390,527 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩341,198 | ₩376,140 | ₩328,865 | ₩372,029 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩337,087 | ₩390,527 | ₩328,865 | ₩369,973 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩310,366 | ₩324,754 | ₩304,200 | ₩318,588 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩320,644 | ₩320,849 | ₩300,089 | ₩308,311 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩291,868 | ₩320,849 | ₩279,535 | ₩316,533 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩308,311 | ₩308,311 | ₩267,203 | ₩298,034 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩355,585 | ₩359,696 | ₩308,311 | ₩310,366 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩357,641 | ₩361,752 | ₩349,419 | ₩351,475 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩376,140 | ₩376,140 | ₩343,253 | ₩361,752 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩382,306 | ₩396,694 | ₩359,696 | ₩369,973 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩388,472 | ₩411,081 | ₩388,472 | ₩396,694 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩452,190 | ₩460,411 | ₩394,638 | ₩398,749 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩468,633 | ₩477,882 | ₩443,968 | ₩462,467 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩450,134 | ₩470,688 | ₩431,636 | ₩452,190 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩495,353 | ₩515,907 | ₩450,134 | ₩458,356 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩493,298 | ₩505,630 | ₩456,300 | ₩464,522 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩495,353 | ₩520,018 | ₩495,353 | ₩505,630 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩493,298 | ₩505,630 | ₩488,365 | ₩489,187 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩536,461 | ₩536,461 | ₩493,298 | ₩493,298 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩554,960 | ₩598,124 | ₩515,907 | ₩526,184 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩528,240 | ₩565,854 | ₩524,129 | ₩554,960 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩546,738 | ₩548,794 | ₩513,852 | ₩522,073 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩573,459 | ₩585,174 | ₩520,018 | ₩545,711 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩653,619 | ₩661,841 | ₩546,738 | ₩570,376 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩678,284 | ₩693,700 | ₩643,342 | ₩647,453 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩702,949 | ₩721,448 | ₩661,841 | ₩677,873 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩713,226 | ₩750,224 | ₩680,340 | ₩702,949 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩764,611 | ₩778,999 | ₩731,725 | ₩733,780 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩778,999 | ₩807,775 | ₩750,224 | ₩764,611 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩770,778 | ₩809,830 | ₩758,445 | ₩768,722 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩772,833 | ₩793,387 | ₩731,725 | ₩758,445 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩795,443 | ₩801,403 | ₩742,002 | ₩764,611 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩841,895 | ₩879,714 | ₩801,609 | ₩815,997 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩818,052 | ₩852,994 | ₩799,553 | ₩801,609 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩848,883 | ₩900,268 | ₩807,775 | ₩807,775 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩939,321 | ₩958,642 | ₩813,941 | ₩832,440 | -11.38% | 995 |
|---|