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 | ₩1,402 | ₩1,308 | ₩1,348 | -2.88% | 3.9만 |
| 2026.10.08 | ₩1,335 | ₩1,402 | ₩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 | ₩1,402 | ₩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 | ₩1,709 | ₩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 | ₩2,443 | ₩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 | ₩2,056 | ₩1,949 | ₩1,989 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,962 | ₩2,029 | ₩1,895 | ₩2,016 | +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 | ₩2,323 | ₩2,323 | ₩2,136 | ₩2,282 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,149 | ₩2,376 | ₩2,069 | ₩2,189 | +1.86% | 277.6만 |
|---|
| 2026.09.16 | ₩2,136 | ₩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 | ₩2,016 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,136 | ₩2,202 | ₩2,056 | ₩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 | ₩2,323 | ₩2,396 | ₩2,176 | ₩2,269 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,389 | ₩2,403 | ₩2,189 | ₩2,376 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,456 | ₩2,670 | ₩2,296 | ₩2,469 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,416 | ₩2,483 | ₩2,416 | ₩2,443 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,549 | ₩2,603 | ₩2,403 | ₩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 | ₩2,937 | ₩2,683 | ₩2,803 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,950 | ₩3,030 | ₩2,670 | ₩2,683 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,190 | ₩3,844 | ₩3,190 | ₩3,604 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,404 | ₩3,457 | ₩3,163 | ₩3,163 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,484 | ₩3,524 | ₩3,364 | ₩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 | ₩3,364 | ₩3,551 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,484 | ₩3,539 | ₩3,230 | ₩3,524 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,737 | ₩3,771 | ₩3,404 | ₩3,470 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,724 | ₩4,472 | ₩3,506 | ₩3,817 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,671 | ₩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 | ₩3,898 | ₩3,604 | ₩3,898 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,817 | ₩4,111 | ₩3,644 | ₩3,777 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,457 | ₩4,189 | ₩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 | ₩4,205 | ₩5,286 | ₩3,097 | ₩3,404 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,537 | ₩4,235 | ₩3,364 | ₩4,018 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,418 | ₩7,048 | ₩3,871 | ₩4,031 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,885 | ₩5,633 | ₩4,111 | ₩4,712 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,831 | ₩6,167 | ₩4,698 | ₩5,667 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,684 | ₩4,816 | ₩4,140 | ₩4,405 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,964 | ₩6,563 | ₩3,817 | ₩4,933 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,126 | ₩4,273 | ₩3,362 | ₩3,685 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,315 | ₩5,359 | ₩4,698 | ₩4,919 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,389 | ₩5,506 | ₩5,286 | ₩5,315 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,506 | ₩5,667 | ₩5,286 | ₩5,521 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,653 | ₩5,712 | ₩5,286 | ₩5,550 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩6,989 | ₩7,180 | ₩5,447 | ₩5,682 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,578 | ₩7,180 | ₩6,314 | ₩6,857 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,020 | ₩6,460 | ₩6,020 | ₩6,446 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,314 | ₩6,460 | ₩6,020 | ₩6,181 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,343 | ₩6,460 | ₩6,240 | ₩6,431 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,048 | ₩7,048 | ₩6,255 | ₩6,460 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,517 | ₩7,650 | ₩6,681 | ₩7,106 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,222 | ₩8,281 | ₩7,341 | ₩7,679 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,119 | ₩8,164 | ₩7,562 | ₩8,164 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,340 | ₩8,633 | ₩7,738 | ₩8,384 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,221 | ₩9,338 | ₩7,341 | ₩8,810 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,014 | ₩10,014 | ₩9,103 | ₩9,382 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,764 | ₩11,746 | ₩8,531 | ₩10,058 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,248 | ₩10,351 | ₩8,824 | ₩9,911 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,012 | ₩12,921 | ₩10,939 | ₩11,599 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,405 | ₩14,345 | ₩11,159 | ₩11,834 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,100 | ₩18,794 | ₩10,278 | ₩16,151 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,544 | ₩9,764 | ₩7,929 | ₩8,266 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,691 | ₩9,969 | ₩9,118 | ₩9,191 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩9,984 | ₩9,984 | ₩9,323 | ₩9,749 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,571 | ₩10,674 | ₩9,984 | ₩10,102 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,058 | ₩11,012 | ₩10,058 | ₩10,777 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,351 | ₩10,777 | ₩9,984 | ₩10,204 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,571 | ₩11,012 | ₩10,028 | ₩10,704 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,159 | ₩11,599 | ₩9,984 | ₩10,439 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,291 | ₩12,363 | ₩11,085 | ₩11,306 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,511 | ₩12,333 | ₩10,571 | ₩11,115 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,642 | ₩13,185 | ₩11,805 | ₩11,805 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,869 | ₩30,099 | ₩11,746 | ₩13,655 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,381 | ₩21,084 | ₩16,885 | ₩17,766 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,353 | ₩30,980 | ₩16,151 | ₩22,905 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,032 | ₩17,046 | ₩13,816 | ₩14,976 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,913 | ₩20,262 | ₩16,738 | ₩17,619 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,528 | ₩20,203 | ₩17,325 | ₩19,675 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,198 | ₩48,012 | ₩19,543 | ₩19,968 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,004 | ₩18,133 | ₩16,004 | ₩17,032 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,619 | ₩17,839 | ₩15,857 | ₩16,151 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,409 | ₩20,556 | ₩17,179 | ₩17,472 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,766 | ₩19,675 | ₩17,619 | ₩17,766 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,500 | ₩18,647 | ₩16,958 | ₩17,619 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,381 | ₩19,968 | ₩18,500 | ₩18,500 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,821 | ₩20,262 | ₩17,810 | ₩19,675 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,702 | ₩21,290 | ₩20,115 | ₩20,115 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,262 | ₩21,437 | ₩20,262 | ₩21,143 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,877 | ₩22,024 | ₩19,968 | ₩20,556 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,877 | ₩22,611 | ₩21,437 | ₩22,464 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,373 | ₩25,371 | ₩21,583 | ₩22,024 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩24,960 | ₩26,282 | ₩24,226 | ₩24,373 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,163 | ₩27,280 | ₩24,960 | ₩25,401 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,456 | ₩28,631 | ₩26,737 | ₩27,456 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩30,980 | ₩32,008 | ₩24,520 | ₩27,016 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,806 | ₩33,036 | ₩29,218 | ₩32,449 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,806 | ₩31,347 | ₩28,484 | ₩30,393 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,357 | ₩35,972 | ₩31,714 | ₩32,595 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,210 | ₩39,349 | ₩33,036 | ₩35,679 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,155 | ₩32,742 | ₩27,897 | ₩32,155 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,040 | ₩49,921 | ₩31,714 | ₩33,770 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,575 | ₩30,099 | ₩26,575 | ₩29,365 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,072 | ₩30,099 | ₩24,079 | ₩27,016 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,806 | ₩31,568 | ₩28,073 | ₩29,365 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,687 | ₩31,905 | ₩29,072 | ₩30,980 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,365 | ₩31,421 | ₩28,778 | ₩31,421 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,274 | ₩41,405 | ₩26,282 | ₩29,806 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,099 | ₩30,099 | ₩28,631 | ₩29,806 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,823 | ₩30,393 | ₩27,310 | ₩29,806 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,631 | ₩28,631 | ₩25,856 | ₩28,191 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩27,897 | ₩28,778 | ₩25,988 | ₩27,310 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,548 | ₩28,191 | ₩25,548 | ₩27,750 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,603 | ₩27,603 | ₩25,548 | ₩26,282 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,814 | ₩27,310 | ₩24,814 | ₩26,135 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,869 | ₩26,869 | ₩25,107 | ₩26,135 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,337 | ₩28,337 | ₩24,667 | ₩24,960 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,659 | ₩29,659 | ₩27,456 | ₩28,337 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,226 | ₩38,762 | ₩23,933 | ₩28,778 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩27,897 | ₩29,659 | ₩25,254 | ₩28,044 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,449 | ₩37,000 | ₩30,540 | ₩33,329 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,853 | ₩49,187 | ₩35,679 | ₩45,222 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩33,917 | ₩36,560 | ₩31,568 | ₩32,302 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,699 | ₩41,992 | ₩36,706 | ₩37,000 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,131 | ₩47,865 | ₩42,433 | ₩42,433 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩52,857 | ₩52,857 | ₩47,718 | ₩48,159 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,675 | ₩56,675 | ₩53,738 | ₩53,738 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,675 | ₩56,895 | ₩55,353 | ₩55,353 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,748 | ₩57,556 | ₩55,647 | ₩57,556 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,024 | ₩60,272 | ₩56,675 | ₩58,657 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,520 | ₩64,457 | ₩59,464 | ₩59,758 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩55,941 | ₩59,464 | ₩55,941 | ₩58,730 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,073 | ₩57,849 | ₩55,794 | ₩57,556 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,553 | ₩59,553 | ₩53,738 | ₩56,381 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩63,869 | ₩67,055 | ₩56,675 | ₩59,171 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,024 | ₩63,135 | ₩57,409 | ₩61,667 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩61,814 | ₩63,722 | ₩58,877 | ₩60,345 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,353 | ₩63,429 | ₩54,913 | ₩62,695 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,052 | ₩60,933 | ₩54,766 | ₩60,345 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩58,877 | ₩61,520 | ₩58,363 | ₩61,520 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,234 | ₩57,849 | ₩54,913 | ₩57,703 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,199 | ₩61,080 | ₩57,556 | ₩57,849 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,758 | ₩65,191 | ₩54,766 | ₩62,107 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,667 | ₩63,062 | ₩59,758 | ₩60,933 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,282 | ₩64,603 | ₩60,052 | ₩63,135 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,472 | ₩64,310 | ₩52,123 | ₩63,429 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,576 | ₩64,824 | ₩55,060 | ₩55,060 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,218 | ₩66,806 | ₩63,282 | ₩64,603 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,441 | ₩74,441 | ₩62,651 | ₩65,631 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,127 | ₩77,480 | ₩68,127 | ₩76,496 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩80,754 | ₩85,232 | ₩65,631 | ₩67,687 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩75,850 | ₩81,606 | ₩75,028 | ₩79,550 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,595 | ₩93,734 | ₩67,834 | ₩75,645 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩99,695 | ₩99,695 | ₩92,500 | ₩92,500 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩102,778 | ₩102,778 | ₩95,584 | ₩98,256 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩105,861 | ₩107,506 | ₩97,022 | ₩102,367 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩108,739 | ₩115,111 | ₩103,395 | ₩107,095 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,289 | ₩118,811 | ₩108,945 | ₩113,056 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,056 | ₩129,500 | ₩111,411 | ₩119,017 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,345 | ₩116,345 | ₩104,834 | ₩114,084 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩129,500 | ₩133,611 | ₩116,550 | ₩122,923 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩116,961 | ₩123,334 | ₩104,834 | ₩116,550 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,250 | ₩129,089 | ₩114,289 | ₩115,317 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩137,723 | ₩137,723 | ₩121,895 | ₩123,334 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩135,667 | ₩138,339 | ₩121,689 | ₩127,239 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,128 | ₩161,156 | ₩117,578 | ₩135,667 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,184 | ₩178,834 | ₩154,167 | ₩165,062 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩149,028 | ₩173,900 | ₩143,889 | ₩170,200 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩246,667 | ₩246,667 | ₩139,778 | ₩151,084 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩205,556 | ₩238,445 | ₩172,667 | ₩238,445 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩252,834 | ₩402,890 | ₩226,112 | ₩265,167 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,278 | ₩121,278 | ₩114,495 | ₩114,700 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,295 | ₩129,500 | ₩108,945 | ₩121,278 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩135,667 | ₩137,723 | ₩127,445 | ₩129,500 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,039 | ₩143,889 | ₩135,873 | ₩138,956 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩146,973 | ₩149,645 | ₩140,806 | ₩143,889 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,234 | ₩154,167 | ₩145,945 | ₩149,850 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,334 | ₩165,473 | ₩156,428 | ₩156,839 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,334 | ₩164,239 | ₩158,278 | ₩162,184 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩164,445 | ₩186,645 | ₩161,156 | ₩164,445 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩157,662 | ₩172,667 | ₩155,812 | ₩171,845 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩182,945 | ₩187,056 | ₩162,389 | ₩168,967 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,317 | ₩161,978 | ₩150,673 | ₩154,373 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩175,339 | ₩175,339 | ₩160,334 | ₩168,145 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,112 | ₩228,167 | ₩156,223 | ₩179,656 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩207,612 | ₩211,723 | ₩205,556 | ₩211,723 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩209,667 | ₩209,667 | ₩203,501 | ₩207,612 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩219,945 | ₩222,001 | ₩205,556 | ₩211,723 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩219,945 | ₩228,167 | ₩217,889 | ₩224,056 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩232,278 | ₩244,612 | ₩226,112 | ₩230,223 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩252,834 | ₩291,890 | ₩224,056 | ₩234,334 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩228,167 | ₩256,945 | ₩226,112 | ₩252,834 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩240,501 | ₩333,001 | ₩213,778 | ₩228,167 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩277,501 | ₩283,667 | ₩228,167 | ₩240,501 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩318,612 | ₩318,612 | ₩279,556 | ₩281,612 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩302,168 | ₩335,056 | ₩289,834 | ₩306,279 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩333,001 | ₩347,390 | ₩296,001 | ₩298,056 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩400,834 | ₩417,279 | ₩341,223 | ₩374,112 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩688,613 | ₩760,558 | ₩308,334 | ₩328,890 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩386,445 | ₩534,446 | ₩379,251 | ₩513,890 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩363,834 | ₩398,779 | ₩362,190 | ₩396,723 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩384,390 | ₩439,890 | ₩365,890 | ₩390,557 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩341,223 | ₩376,168 | ₩328,890 | ₩372,057 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩337,112 | ₩390,557 | ₩328,890 | ₩370,001 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩310,390 | ₩324,779 | ₩304,223 | ₩318,612 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩320,668 | ₩320,873 | ₩300,112 | ₩308,334 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩291,890 | ₩320,873 | ₩279,556 | ₩316,556 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩308,334 | ₩308,334 | ₩267,223 | ₩298,056 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩355,612 | ₩359,723 | ₩308,334 | ₩310,390 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩357,668 | ₩361,779 | ₩349,445 | ₩351,501 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩376,168 | ₩376,168 | ₩343,279 | ₩361,779 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩382,334 | ₩396,723 | ₩359,723 | ₩370,001 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩388,501 | ₩411,112 | ₩388,501 | ₩396,723 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩452,223 | ₩460,446 | ₩394,668 | ₩398,779 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩468,668 | ₩477,918 | ₩444,001 | ₩462,501 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩450,168 | ₩470,724 | ₩431,668 | ₩452,223 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩495,390 | ₩515,946 | ₩450,168 | ₩458,390 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩493,335 | ₩505,668 | ₩456,335 | ₩464,557 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩495,390 | ₩520,057 | ₩495,390 | ₩505,668 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩493,335 | ₩505,668 | ₩488,401 | ₩489,224 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩536,501 | ₩536,501 | ₩493,335 | ₩493,335 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩555,002 | ₩598,168 | ₩515,946 | ₩526,224 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩528,279 | ₩565,896 | ₩524,168 | ₩555,002 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩546,779 | ₩548,835 | ₩513,890 | ₩522,113 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩573,502 | ₩585,218 | ₩520,057 | ₩545,751 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩653,668 | ₩661,891 | ₩546,779 | ₩570,418 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩678,335 | ₩693,752 | ₩643,391 | ₩647,502 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩703,002 | ₩721,502 | ₩661,891 | ₩677,924 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩713,280 | ₩750,280 | ₩680,391 | ₩703,002 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩764,669 | ₩779,058 | ₩731,780 | ₩733,835 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩779,058 | ₩807,836 | ₩750,280 | ₩764,669 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩770,835 | ₩809,891 | ₩758,502 | ₩768,780 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩772,891 | ₩793,447 | ₩731,780 | ₩758,502 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩795,502 | ₩801,463 | ₩742,058 | ₩764,669 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩841,958 | ₩879,780 | ₩801,669 | ₩816,058 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩818,113 | ₩853,058 | ₩799,613 | ₩801,669 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩848,947 | ₩900,336 | ₩807,836 | ₩807,836 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩939,392 | ₩958,714 | ₩814,002 | ₩832,502 | -11.38% | 995 |
|---|