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 | ₩1,389 | ₩1,402 | ₩1,308 | ₩1,349 | -2.88% | 3.9만 |
| 2026.10.08 | ₩1,335 | ₩1,402 | ₩1,322 | ₩1,362 | +2.00% | 3.9만 |
| 2026.10.07 | ₩1,495 | ₩1,495 | ₩1,349 | ₩1,349 | -9.82% | 7만 |
| 2026.10.06 | ₩1,362 | ₩1,495 | ₩1,362 | ₩1,495 | +9.80% | 11.7만 |
| 2026.10.05 | ₩1,335 | ₩1,402 | ₩1,303 | ₩1,349 | +1.00% | 9.8만 |
| 2026.10.02 | ₩1,362 | ₩1,369 | ₩1,215 | ₩1,342 | -1.47% | 22.5만 |
| 2026.10.01 | ₩1,709 | ₩1,724 | ₩1,315 | ₩1,335 | -21.87% | 34.2만 |
| 2026.09.30 | ₩2,297 | ₩2,297 | ₩1,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,736 |
| -24.42% |
| 48.7만 |
| 2026.09.29 | ₩2,003 | ₩2,443 | ₩1,976 | ₩2,350 | +17.33% | 355.1만 |
|---|
| 2026.09.28 | ₩2,029 | ₩2,110 | ₩1,976 | ₩2,070 | +1.97% | 176.6만 |
|---|
| 2026.09.25 | ₩1,949 | ₩2,056 | ₩1,949 | ₩1,989 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,963 | ₩2,029 | ₩1,896 | ₩2,016 | +2.72% | 6.1만 |
|---|
| 2026.09.23 | ₩2,029 | ₩2,047 | ₩1,843 | ₩1,989 | -1.97% | 22.8만 |
|---|
| 2026.09.22 | ₩2,150 | ₩2,176 | ₩2,031 | ₩2,070 | -3.73% | 19.6만 |
|---|
| 2026.09.21 | ₩2,270 | ₩2,457 | ₩2,203 | ₩2,256 | -0.59% | 48만 |
|---|
| 2026.09.18 | ₩2,323 | ₩2,323 | ₩2,136 | ₩2,283 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,150 | ₩2,377 | ₩2,070 | ₩2,190 | +1.86% | 277.6만 |
|---|
| 2026.09.16 | ₩2,136 | ₩2,537 | ₩1,836 | ₩1,896 | -11.25% | 136.5만 |
|---|
| 2026.09.15 | ₩2,003 | ₩2,604 | ₩1,909 | ₩2,123 | +6.00% | 135.5만 |
|---|
| 2026.09.14 | ₩2,070 | ₩2,110 | ₩2,003 | ₩2,016 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,136 | ₩2,203 | ₩2,056 | ₩2,070 | -3.13% | 3만 |
|---|
| 2026.09.10 | ₩2,203 | ₩2,283 | ₩2,070 | ₩2,083 | -5.45% | 5.6만 |
|---|
| 2026.09.09 | ₩2,216 | ₩2,330 | ₩2,163 | ₩2,230 | +0.60% | 7.9만 |
|---|
| 2026.09.08 | ₩2,243 | ₩2,310 | ₩2,163 | ₩2,243 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩2,323 | ₩2,397 | ₩2,176 | ₩2,270 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,390 | ₩2,403 | ₩2,190 | ₩2,377 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,457 | ₩2,670 | ₩2,297 | ₩2,470 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,417 | ₩2,483 | ₩2,417 | ₩2,443 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,604 | ₩2,403 | ₩2,483 | -2.62% | 12.3만 |
|---|
| 2026.08.28 | ₩2,724 | ₩2,804 | ₩2,564 | ₩2,577 | -5.39% | 14만 |
|---|
| 2026.08.27 | ₩2,777 | ₩2,937 | ₩2,684 | ₩2,804 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,951 | ₩3,031 | ₩2,670 | ₩2,684 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,191 | ₩3,845 | ₩3,191 | ₩3,605 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,405 | ₩3,458 | ₩3,164 | ₩3,164 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,485 | ₩3,525 | ₩3,365 | ₩3,451 | -0.96% | 3.4만 |
|---|
| 2026.08.20 | ₩3,525 | ₩3,538 | ₩3,378 | ₩3,418 | -3.03% | 5.2만 |
|---|
| 2026.08.19 | ₩3,471 | ₩3,658 | ₩3,365 | ₩3,552 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,485 | ₩3,540 | ₩3,231 | ₩3,525 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,739 | ₩3,772 | ₩3,405 | ₩3,471 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,725 | ₩4,473 | ₩3,508 | ₩3,819 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,672 | ₩3,739 | ₩3,471 | ₩3,658 | -0.36% | 18.4만 |
|---|
| 2026.08.12 | ₩3,872 | ₩3,990 | ₩3,458 | ₩3,779 | -2.41% | 64.3만 |
|---|
| 2026.08.11 | ₩3,725 | ₩3,899 | ₩3,605 | ₩3,899 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,819 | ₩4,112 | ₩3,645 | ₩3,779 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,458 | ₩4,190 | ₩3,378 | ₩3,805 | +10.04% | 65.7만 |
|---|
| 2026.08.06 | ₩3,298 | ₩3,525 | ₩3,178 | ₩3,378 | +2.43% | 29.8만 |
|---|
| 2026.08.05 | ₩4,206 | ₩5,287 | ₩3,098 | ₩3,405 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,538 | ₩4,237 | ₩3,365 | ₩4,019 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,419 | ₩7,050 | ₩3,872 | ₩4,032 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,887 | ₩5,634 | ₩4,112 | ₩4,713 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,832 | ₩6,169 | ₩4,700 | ₩5,669 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,685 | ₩4,817 | ₩4,142 | ₩4,406 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,965 | ₩6,565 | ₩3,819 | ₩4,935 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,127 | ₩4,274 | ₩3,363 | ₩3,686 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,317 | ₩5,361 | ₩4,700 | ₩4,920 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,390 | ₩5,508 | ₩5,287 | ₩5,317 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,508 | ₩5,669 | ₩5,287 | ₩5,522 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,654 | ₩5,713 | ₩5,287 | ₩5,552 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩6,991 | ₩7,182 | ₩5,449 | ₩5,684 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,580 | ₩7,182 | ₩6,315 | ₩6,859 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,022 | ₩6,462 | ₩6,022 | ₩6,448 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,315 | ₩6,462 | ₩6,022 | ₩6,183 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,345 | ₩6,462 | ₩6,242 | ₩6,433 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,050 | ₩7,050 | ₩6,257 | ₩6,462 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,520 | ₩7,652 | ₩6,683 | ₩7,108 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,225 | ₩8,283 | ₩7,343 | ₩7,681 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,122 | ₩8,166 | ₩7,564 | ₩8,166 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,342 | ₩8,636 | ₩7,740 | ₩8,386 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,223 | ₩9,341 | ₩7,343 | ₩8,812 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,017 | ₩10,017 | ₩9,106 | ₩9,385 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,767 | ₩11,750 | ₩8,533 | ₩10,061 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,252 | ₩10,354 | ₩8,827 | ₩9,914 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,015 | ₩12,925 | ₩10,942 | ₩11,603 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,409 | ₩14,349 | ₩11,162 | ₩11,838 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,103 | ₩18,799 | ₩10,281 | ₩16,156 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,547 | ₩9,767 | ₩7,931 | ₩8,269 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,693 | ₩9,972 | ₩9,121 | ₩9,194 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩9,987 | ₩9,987 | ₩9,326 | ₩9,752 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,575 | ₩10,677 | ₩9,987 | ₩10,105 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,061 | ₩11,015 | ₩10,061 | ₩10,780 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,354 | ₩10,780 | ₩9,987 | ₩10,207 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,575 | ₩11,015 | ₩10,031 | ₩10,707 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,162 | ₩11,603 | ₩9,987 | ₩10,442 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,294 | ₩12,366 | ₩11,089 | ₩11,309 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,515 | ₩12,337 | ₩10,575 | ₩11,118 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,645 | ₩13,189 | ₩11,808 | ₩11,808 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,877 | ₩30,108 | ₩11,750 | ₩13,659 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,387 | ₩21,091 | ₩16,890 | ₩17,771 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,359 | ₩30,990 | ₩16,156 | ₩22,912 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,037 | ₩17,052 | ₩13,820 | ₩14,981 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,918 | ₩20,268 | ₩16,743 | ₩17,624 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,534 | ₩20,209 | ₩17,331 | ₩19,681 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,205 | ₩48,026 | ₩19,548 | ₩19,974 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,009 | ₩18,138 | ₩16,009 | ₩17,037 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,624 | ₩17,845 | ₩15,862 | ₩16,156 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,415 | ₩20,562 | ₩17,184 | ₩17,478 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,771 | ₩19,681 | ₩17,624 | ₩17,771 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,506 | ₩18,652 | ₩16,963 | ₩17,624 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,387 | ₩19,974 | ₩18,506 | ₩18,506 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,827 | ₩20,268 | ₩17,815 | ₩19,681 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,709 | ₩21,296 | ₩20,121 | ₩20,121 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,268 | ₩21,443 | ₩20,268 | ₩21,149 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,884 | ₩22,030 | ₩19,974 | ₩20,562 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,884 | ₩22,618 | ₩21,443 | ₩22,471 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,380 | ₩25,379 | ₩21,590 | ₩22,030 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩24,968 | ₩26,290 | ₩24,234 | ₩24,380 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,171 | ₩27,288 | ₩24,968 | ₩25,408 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,465 | ₩28,640 | ₩26,745 | ₩27,465 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩30,990 | ₩32,018 | ₩24,527 | ₩27,024 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,815 | ₩33,046 | ₩29,227 | ₩32,458 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,815 | ₩31,357 | ₩28,493 | ₩30,402 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,368 | ₩35,983 | ₩31,724 | ₩32,605 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,221 | ₩39,361 | ₩33,046 | ₩35,689 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,164 | ₩32,752 | ₩27,905 | ₩32,164 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,055 | ₩49,936 | ₩31,724 | ₩33,780 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,583 | ₩30,108 | ₩26,583 | ₩29,374 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,080 | ₩30,108 | ₩24,087 | ₩27,024 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,815 | ₩31,577 | ₩28,082 | ₩29,374 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,696 | ₩31,915 | ₩29,080 | ₩30,990 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,374 | ₩31,430 | ₩28,786 | ₩31,430 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,283 | ₩41,417 | ₩26,290 | ₩29,815 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,108 | ₩30,108 | ₩28,640 | ₩29,815 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,832 | ₩30,402 | ₩27,318 | ₩29,815 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,640 | ₩28,640 | ₩25,864 | ₩28,199 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩27,905 | ₩28,786 | ₩25,996 | ₩27,318 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,555 | ₩28,199 | ₩25,555 | ₩27,758 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,612 | ₩27,612 | ₩25,555 | ₩26,290 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,821 | ₩27,318 | ₩24,821 | ₩26,143 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,877 | ₩26,877 | ₩25,115 | ₩26,143 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,346 | ₩28,346 | ₩24,674 | ₩24,968 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,668 | ₩29,668 | ₩27,465 | ₩28,346 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,234 | ₩38,774 | ₩23,940 | ₩28,786 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩27,905 | ₩29,668 | ₩25,262 | ₩28,052 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,458 | ₩37,011 | ₩30,549 | ₩33,339 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,864 | ₩49,201 | ₩35,689 | ₩45,236 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩33,927 | ₩36,571 | ₩31,577 | ₩32,311 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,711 | ₩42,005 | ₩36,717 | ₩37,011 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,145 | ₩47,880 | ₩42,445 | ₩42,445 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩52,873 | ₩52,873 | ₩47,733 | ₩48,173 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,692 | ₩56,692 | ₩53,754 | ₩53,754 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,692 | ₩56,912 | ₩55,370 | ₩55,370 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,765 | ₩57,573 | ₩55,664 | ₩57,573 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,042 | ₩60,290 | ₩56,692 | ₩58,674 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,538 | ₩64,476 | ₩59,482 | ₩59,776 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩55,957 | ₩59,482 | ₩55,957 | ₩58,748 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,090 | ₩57,867 | ₩55,811 | ₩57,573 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,570 | ₩59,570 | ₩53,754 | ₩56,398 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩63,888 | ₩67,075 | ₩56,692 | ₩59,189 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,042 | ₩63,154 | ₩57,426 | ₩61,685 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩61,832 | ₩63,741 | ₩58,895 | ₩60,363 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,370 | ₩63,448 | ₩54,929 | ₩62,713 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,070 | ₩60,951 | ₩54,782 | ₩60,363 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩58,895 | ₩61,538 | ₩58,381 | ₩61,538 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,251 | ₩57,867 | ₩54,929 | ₩57,720 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,217 | ₩61,098 | ₩57,573 | ₩57,867 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,776 | ₩65,210 | ₩54,782 | ₩62,126 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,685 | ₩63,081 | ₩59,776 | ₩60,951 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,301 | ₩64,623 | ₩60,070 | ₩63,154 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,489 | ₩64,329 | ₩52,139 | ₩63,448 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,595 | ₩64,843 | ₩55,076 | ₩55,076 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,238 | ₩66,826 | ₩63,301 | ₩64,623 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,463 | ₩74,463 | ₩62,669 | ₩65,651 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,148 | ₩77,503 | ₩68,148 | ₩76,519 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩80,778 | ₩85,258 | ₩65,651 | ₩67,707 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩75,873 | ₩81,630 | ₩75,050 | ₩79,574 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,621 | ₩93,762 | ₩67,854 | ₩75,667 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩99,725 | ₩99,725 | ₩92,528 | ₩92,528 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩102,809 | ₩102,809 | ₩95,612 | ₩98,285 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩105,893 | ₩107,538 | ₩97,052 | ₩102,398 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩108,772 | ₩115,146 | ₩103,426 | ₩107,127 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,323 | ₩118,847 | ₩108,977 | ₩113,090 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,090 | ₩129,539 | ₩111,445 | ₩119,053 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,380 | ₩116,380 | ₩104,865 | ₩114,118 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩129,539 | ₩133,652 | ₩116,585 | ₩122,959 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩116,996 | ₩123,371 | ₩104,865 | ₩116,585 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,286 | ₩129,128 | ₩114,323 | ₩115,352 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩137,764 | ₩137,764 | ₩121,931 | ₩123,371 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩135,708 | ₩138,381 | ₩121,726 | ₩127,277 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,176 | ₩161,204 | ₩117,613 | ₩135,708 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,232 | ₩178,887 | ₩154,213 | ₩165,111 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩149,073 | ₩173,953 | ₩143,932 | ₩170,251 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩246,741 | ₩246,741 | ₩139,820 | ₩151,129 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩205,618 | ₩238,517 | ₩172,719 | ₩238,517 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩252,910 | ₩403,011 | ₩226,179 | ₩265,247 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,314 | ₩121,314 | ₩114,529 | ₩114,735 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,334 | ₩129,539 | ₩108,977 | ₩121,314 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩135,708 | ₩137,764 | ₩127,483 | ₩129,539 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,082 | ₩143,932 | ₩135,913 | ₩138,998 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩147,017 | ₩149,690 | ₩140,848 | ₩143,932 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,278 | ₩154,213 | ₩145,989 | ₩149,895 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,382 | ₩165,522 | ₩156,475 | ₩156,886 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,382 | ₩164,289 | ₩158,326 | ₩162,232 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩164,494 | ₩186,701 | ₩161,204 | ₩164,494 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩157,709 | ₩172,719 | ₩155,858 | ₩171,896 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩183,000 | ₩187,112 | ₩162,438 | ₩169,018 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,363 | ₩162,027 | ₩150,718 | ₩154,419 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩175,392 | ₩175,392 | ₩160,382 | ₩168,195 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,179 | ₩228,236 | ₩156,269 | ₩179,710 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩207,674 | ₩211,786 | ₩205,618 | ₩211,786 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩209,730 | ₩209,730 | ₩203,562 | ₩207,674 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩220,011 | ₩222,067 | ₩205,618 | ₩211,786 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩220,011 | ₩228,236 | ₩217,955 | ₩224,123 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩232,348 | ₩244,685 | ₩226,179 | ₩230,292 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩252,910 | ₩291,977 | ₩224,123 | ₩234,404 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩228,236 | ₩257,022 | ₩226,179 | ₩252,910 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩240,573 | ₩333,101 | ₩213,842 | ₩228,236 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩277,584 | ₩283,752 | ₩228,236 | ₩240,573 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩318,707 | ₩318,707 | ₩279,640 | ₩281,696 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩302,258 | ₩335,157 | ₩289,921 | ₩306,370 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩333,101 | ₩347,494 | ₩296,090 | ₩298,146 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩400,955 | ₩417,404 | ₩341,325 | ₩374,224 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩688,819 | ₩760,786 | ₩308,427 | ₩328,988 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩386,561 | ₩534,606 | ₩379,365 | ₩514,044 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩363,943 | ₩398,898 | ₩362,298 | ₩396,842 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩384,505 | ₩440,022 | ₩366,000 | ₩390,674 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩341,325 | ₩376,280 | ₩328,988 | ₩372,168 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩337,213 | ₩390,674 | ₩328,988 | ₩370,112 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩310,483 | ₩324,876 | ₩304,314 | ₩318,707 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩320,764 | ₩320,969 | ₩300,202 | ₩308,427 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩291,977 | ₩320,969 | ₩279,640 | ₩316,651 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩308,427 | ₩308,427 | ₩267,303 | ₩298,146 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩355,719 | ₩359,831 | ₩308,427 | ₩310,483 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩357,775 | ₩361,887 | ₩349,550 | ₩351,606 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩376,280 | ₩376,280 | ₩343,382 | ₩361,887 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩382,449 | ₩396,842 | ₩359,831 | ₩370,112 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩388,617 | ₩411,235 | ₩388,617 | ₩396,842 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩452,359 | ₩460,584 | ₩394,786 | ₩398,898 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩468,808 | ₩478,061 | ₩444,134 | ₩462,640 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩450,303 | ₩470,865 | ₩431,797 | ₩452,359 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩495,539 | ₩516,100 | ₩450,303 | ₩458,528 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩493,483 | ₩505,820 | ₩456,471 | ₩464,696 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩495,539 | ₩520,213 | ₩495,539 | ₩505,820 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩493,483 | ₩505,820 | ₩488,548 | ₩489,370 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩536,662 | ₩536,662 | ₩493,483 | ₩493,483 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩555,168 | ₩598,348 | ₩516,100 | ₩526,381 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩528,438 | ₩566,066 | ₩524,325 | ₩555,168 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩546,943 | ₩548,999 | ₩514,044 | ₩522,269 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩573,673 | ₩585,394 | ₩520,213 | ₩545,915 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩653,864 | ₩662,089 | ₩546,943 | ₩570,589 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩678,538 | ₩693,960 | ₩643,583 | ₩647,696 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩703,213 | ₩721,718 | ₩662,089 | ₩678,127 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩713,493 | ₩750,505 | ₩680,595 | ₩703,213 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩764,898 | ₩779,291 | ₩731,999 | ₩734,055 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩779,291 | ₩808,078 | ₩750,505 | ₩764,898 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩771,066 | ₩810,134 | ₩758,729 | ₩769,010 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩773,123 | ₩793,684 | ₩731,999 | ₩758,729 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩795,741 | ₩801,703 | ₩742,280 | ₩764,898 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩842,210 | ₩880,044 | ₩801,909 | ₩816,302 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩818,359 | ₩853,314 | ₩799,853 | ₩801,909 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩849,201 | ₩900,606 | ₩808,078 | ₩808,078 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩939,673 | ₩959,001 | ₩814,246 | ₩832,752 | -11.38% | 995 |
|---|