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 | ₩1,334 | ₩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 | ₩1,334 | ₩1,401 | ₩1,302 | ₩1,348 | +1.00% | 9.8만 |
| 2026.10.02 | ₩1,361 | ₩1,368 | ₩1,214 | ₩1,341 | -1.47% | 22.5만 |
| 2026.10.01 | ₩1,708 | ₩1,723 | ₩1,314 | ₩1,334 | -21.87% | 34.2만 |
| 2026.09.30 | ₩2,295 | ₩2,295 | ₩1,709 |
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 | ₩2,028 | ₩2,108 | ₩1,975 | ₩2,068 | +1.97% | 176.6만 |
|---|
| 2026.09.25 | ₩1,948 | ₩2,055 | ₩1,948 | ₩1,988 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,962 | ₩2,028 | ₩1,895 | ₩2,015 | +2.72% | 6.1만 |
|---|
| 2026.09.23 | ₩2,028 | ₩2,046 | ₩1,842 | ₩1,988 | -1.97% | 22.8만 |
|---|
| 2026.09.22 | ₩2,149 | ₩2,175 | ₩2,030 | ₩2,068 | -3.73% | 19.6만 |
|---|
| 2026.09.21 | ₩2,269 | ₩2,455 | ₩2,202 | ₩2,255 | -0.59% | 48만 |
|---|
| 2026.09.18 | ₩2,322 | ₩2,322 | ₩2,135 | ₩2,282 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,149 | ₩2,375 | ₩2,068 | ₩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 | ₩2,602 | ₩1,908 | ₩2,122 | +6.00% | 135.5만 |
|---|
| 2026.09.14 | ₩2,068 | ₩2,108 | ₩2,002 | ₩2,015 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,135 | ₩2,202 | ₩2,055 | ₩2,068 | -3.13% | 3만 |
|---|
| 2026.09.10 | ₩2,202 | ₩2,282 | ₩2,068 | ₩2,082 | -5.45% | 5.6만 |
|---|
| 2026.09.09 | ₩2,215 | ₩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 | ₩2,395 | ₩2,175 | ₩2,269 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,389 | ₩2,402 | ₩2,189 | ₩2,375 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,455 | ₩2,669 | ₩2,295 | ₩2,469 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,415 | ₩2,482 | ₩2,415 | ₩2,442 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,549 | ₩2,602 | ₩2,402 | ₩2,482 | -2.62% | 12.3만 |
|---|
| 2026.08.28 | ₩2,722 | ₩2,802 | ₩2,562 | ₩2,576 | -5.39% | 14만 |
|---|
| 2026.08.27 | ₩2,776 | ₩2,936 | ₩2,682 | ₩2,802 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,949 | ₩3,029 | ₩2,669 | ₩2,682 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,189 | ₩3,843 | ₩3,189 | ₩3,603 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,403 | ₩3,456 | ₩3,163 | ₩3,163 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,483 | ₩3,523 | ₩3,363 | ₩3,450 | -0.96% | 3.4만 |
|---|
| 2026.08.20 | ₩3,523 | ₩3,536 | ₩3,376 | ₩3,416 | -3.03% | 5.2만 |
|---|
| 2026.08.19 | ₩3,470 | ₩3,656 | ₩3,363 | ₩3,550 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,483 | ₩3,538 | ₩3,229 | ₩3,523 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,737 | ₩3,770 | ₩3,403 | ₩3,470 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,723 | ₩4,471 | ₩3,506 | ₩3,817 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,670 | ₩3,737 | ₩3,470 | ₩3,656 | -0.36% | 18.4만 |
|---|
| 2026.08.12 | ₩3,870 | ₩3,987 | ₩3,456 | ₩3,777 | -2.41% | 64.3만 |
|---|
| 2026.08.11 | ₩3,723 | ₩3,897 | ₩3,603 | ₩3,897 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,817 | ₩4,110 | ₩3,643 | ₩3,777 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,456 | ₩4,188 | ₩3,376 | ₩3,803 | +10.04% | 65.7만 |
|---|
| 2026.08.06 | ₩3,296 | ₩3,523 | ₩3,176 | ₩3,376 | +2.43% | 29.8만 |
|---|
| 2026.08.05 | ₩4,204 | ₩5,285 | ₩3,096 | ₩3,403 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,536 | ₩4,234 | ₩3,363 | ₩4,017 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,417 | ₩7,046 | ₩3,870 | ₩4,030 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,884 | ₩5,632 | ₩4,110 | ₩4,711 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,829 | ₩6,165 | ₩4,697 | ₩5,666 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,683 | ₩4,815 | ₩4,140 | ₩4,404 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,963 | ₩6,562 | ₩3,817 | ₩4,932 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,125 | ₩4,272 | ₩3,362 | ₩3,684 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,314 | ₩5,358 | ₩4,697 | ₩4,918 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,387 | ₩5,505 | ₩5,285 | ₩5,314 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,505 | ₩5,666 | ₩5,285 | ₩5,519 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,652 | ₩5,710 | ₩5,285 | ₩5,549 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩6,987 | ₩7,178 | ₩5,446 | ₩5,681 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,576 | ₩7,178 | ₩6,312 | ₩6,855 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,019 | ₩6,459 | ₩6,019 | ₩6,444 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,312 | ₩6,459 | ₩6,019 | ₩6,180 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,341 | ₩6,459 | ₩6,239 | ₩6,430 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,046 | ₩7,046 | ₩6,253 | ₩6,459 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,516 | ₩7,648 | ₩6,679 | ₩7,105 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,220 | ₩8,279 | ₩7,340 | ₩7,677 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,118 | ₩8,162 | ₩7,560 | ₩8,162 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,338 | ₩8,631 | ₩7,736 | ₩8,382 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,219 | ₩9,336 | ₩7,340 | ₩8,808 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,011 | ₩10,011 | ₩9,101 | ₩9,380 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,762 | ₩11,743 | ₩8,529 | ₩10,055 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,246 | ₩10,349 | ₩8,822 | ₩9,909 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,009 | ₩12,918 | ₩10,936 | ₩11,597 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,402 | ₩14,342 | ₩11,156 | ₩11,831 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,098 | ₩18,789 | ₩10,275 | ₩16,147 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,542 | ₩9,762 | ₩7,927 | ₩8,264 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,688 | ₩9,967 | ₩9,116 | ₩9,189 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩9,982 | ₩9,982 | ₩9,321 | ₩9,747 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,569 | ₩10,672 | ₩9,982 | ₩10,099 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,055 | ₩11,009 | ₩10,055 | ₩10,775 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,349 | ₩10,775 | ₩9,982 | ₩10,202 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,569 | ₩11,009 | ₩10,026 | ₩10,701 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,156 | ₩11,597 | ₩9,982 | ₩10,437 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,288 | ₩12,360 | ₩11,083 | ₩11,303 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,509 | ₩12,331 | ₩10,569 | ₩11,112 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,639 | ₩13,182 | ₩11,802 | ₩11,802 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,863 | ₩30,093 | ₩11,743 | ₩13,652 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,377 | ₩21,079 | ₩16,881 | ₩17,762 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,349 | ₩30,973 | ₩16,147 | ₩22,900 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,028 | ₩17,043 | ₩13,813 | ₩14,973 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,909 | ₩20,257 | ₩16,734 | ₩17,615 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,523 | ₩20,199 | ₩17,322 | ₩19,670 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,193 | ₩48,001 | ₩19,538 | ₩19,964 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,000 | ₩18,129 | ₩16,000 | ₩17,028 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,615 | ₩17,835 | ₩15,854 | ₩16,147 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,404 | ₩20,551 | ₩17,175 | ₩17,468 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,762 | ₩19,670 | ₩17,615 | ₩17,762 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,496 | ₩18,643 | ₩16,955 | ₩17,615 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,377 | ₩19,964 | ₩18,496 | ₩18,496 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,817 | ₩20,257 | ₩17,806 | ₩19,670 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,698 | ₩21,285 | ₩20,111 | ₩20,111 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,257 | ₩21,432 | ₩20,257 | ₩21,138 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,872 | ₩22,019 | ₩19,964 | ₩20,551 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,872 | ₩22,606 | ₩21,432 | ₩22,459 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,368 | ₩25,366 | ₩21,579 | ₩22,019 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩24,955 | ₩26,276 | ₩24,221 | ₩24,368 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,157 | ₩27,274 | ₩24,955 | ₩25,395 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,450 | ₩28,625 | ₩26,731 | ₩27,450 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩30,973 | ₩32,001 | ₩24,514 | ₩27,010 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,799 | ₩33,028 | ₩29,212 | ₩32,441 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,799 | ₩31,340 | ₩28,478 | ₩30,386 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,350 | ₩35,964 | ₩31,707 | ₩32,588 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,203 | ₩39,340 | ₩33,028 | ₩35,671 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,148 | ₩32,735 | ₩27,891 | ₩32,148 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,029 | ₩49,910 | ₩31,707 | ₩33,762 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,569 | ₩30,093 | ₩26,569 | ₩29,359 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,065 | ₩30,093 | ₩24,074 | ₩27,010 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,799 | ₩31,560 | ₩28,067 | ₩29,359 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,680 | ₩31,898 | ₩29,065 | ₩30,973 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,359 | ₩31,414 | ₩28,771 | ₩31,414 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,267 | ₩41,396 | ₩26,276 | ₩29,799 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,093 | ₩30,093 | ₩28,625 | ₩29,799 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,817 | ₩30,386 | ₩27,303 | ₩29,799 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,625 | ₩28,625 | ₩25,850 | ₩28,184 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩27,891 | ₩28,771 | ₩25,982 | ₩27,303 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,542 | ₩28,184 | ₩25,542 | ₩27,744 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,597 | ₩27,597 | ₩25,542 | ₩26,276 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,808 | ₩27,303 | ₩24,808 | ₩26,129 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,863 | ₩26,863 | ₩25,102 | ₩26,129 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,331 | ₩28,331 | ₩24,661 | ₩24,955 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,652 | ₩29,652 | ₩27,450 | ₩28,331 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,221 | ₩38,753 | ₩23,927 | ₩28,771 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩27,891 | ₩29,652 | ₩25,248 | ₩28,037 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,441 | ₩36,992 | ₩30,533 | ₩33,322 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,845 | ₩49,176 | ₩35,671 | ₩45,212 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩33,909 | ₩36,551 | ₩31,560 | ₩32,294 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,689 | ₩41,983 | ₩36,698 | ₩36,992 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,120 | ₩47,854 | ₩42,423 | ₩42,423 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩52,845 | ₩52,845 | ₩47,708 | ₩48,148 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,662 | ₩56,662 | ₩53,726 | ₩53,726 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,662 | ₩56,882 | ₩55,341 | ₩55,341 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,735 | ₩57,543 | ₩55,634 | ₩57,543 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,011 | ₩60,258 | ₩56,662 | ₩58,644 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,506 | ₩64,442 | ₩59,451 | ₩59,745 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩55,928 | ₩59,451 | ₩55,928 | ₩58,717 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,060 | ₩57,836 | ₩55,781 | ₩57,543 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,539 | ₩59,539 | ₩53,726 | ₩56,368 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩63,855 | ₩67,040 | ₩56,662 | ₩59,158 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,011 | ₩63,121 | ₩57,396 | ₩61,653 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩61,800 | ₩63,708 | ₩58,864 | ₩60,332 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,341 | ₩63,414 | ₩54,901 | ₩62,681 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,038 | ₩60,919 | ₩54,754 | ₩60,332 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩58,864 | ₩61,506 | ₩58,350 | ₩61,506 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,222 | ₩57,836 | ₩54,901 | ₩57,690 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,185 | ₩61,066 | ₩57,543 | ₩57,836 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,745 | ₩65,176 | ₩54,754 | ₩62,093 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,653 | ₩63,048 | ₩59,745 | ₩60,919 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,268 | ₩64,589 | ₩60,038 | ₩63,121 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,460 | ₩64,295 | ₩52,111 | ₩63,414 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,561 | ₩64,809 | ₩55,047 | ₩55,047 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,204 | ₩66,791 | ₩63,268 | ₩64,589 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,424 | ₩74,424 | ₩62,636 | ₩65,616 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,112 | ₩77,463 | ₩68,112 | ₩76,479 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩80,736 | ₩85,213 | ₩65,616 | ₩67,671 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩75,833 | ₩81,587 | ₩75,011 | ₩79,532 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,575 | ₩93,713 | ₩67,818 | ₩75,628 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩99,672 | ₩99,672 | ₩92,479 | ₩92,479 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩102,755 | ₩102,755 | ₩95,562 | ₩98,234 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩105,838 | ₩107,482 | ₩97,001 | ₩102,344 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩108,715 | ₩115,086 | ₩103,371 | ₩107,071 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,264 | ₩118,785 | ₩108,920 | ₩113,030 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,030 | ₩129,471 | ₩111,386 | ₩118,990 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,319 | ₩116,319 | ₩104,810 | ₩114,058 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩129,471 | ₩133,581 | ₩116,524 | ₩122,895 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩116,935 | ₩123,306 | ₩104,810 | ₩116,524 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,223 | ₩129,060 | ₩114,264 | ₩115,291 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩137,692 | ₩137,692 | ₩121,867 | ₩123,306 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩135,637 | ₩138,308 | ₩121,662 | ₩127,211 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,092 | ₩161,120 | ₩117,552 | ₩135,637 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,147 | ₩178,794 | ₩154,132 | ₩165,024 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩148,995 | ₩173,861 | ₩143,857 | ₩170,162 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩246,612 | ₩246,612 | ₩139,747 | ₩151,050 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩205,510 | ₩238,392 | ₩172,628 | ₩238,392 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩252,777 | ₩402,799 | ₩226,061 | ₩265,108 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,251 | ₩121,251 | ₩114,469 | ₩114,675 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,266 | ₩129,471 | ₩108,920 | ₩121,251 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩135,637 | ₩137,692 | ₩127,416 | ₩129,471 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,007 | ₩143,857 | ₩135,842 | ₩138,925 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩146,940 | ₩149,611 | ₩140,774 | ₩143,857 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,200 | ₩154,132 | ₩145,912 | ₩149,817 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,298 | ₩165,435 | ₩156,393 | ₩156,804 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,298 | ₩164,202 | ₩158,243 | ₩162,147 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩164,408 | ₩186,603 | ₩161,120 | ₩164,408 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩157,626 | ₩172,628 | ₩155,777 | ₩171,806 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩182,904 | ₩187,014 | ₩162,353 | ₩168,929 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,283 | ₩161,942 | ₩150,639 | ₩154,338 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩175,300 | ₩175,300 | ₩160,298 | ₩168,107 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,061 | ₩228,116 | ₩156,188 | ₩179,616 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩207,565 | ₩211,675 | ₩205,510 | ₩211,675 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩209,620 | ₩209,620 | ₩203,455 | ₩207,565 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩219,896 | ₩221,951 | ₩205,510 | ₩211,675 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩219,896 | ₩228,116 | ₩217,841 | ₩224,006 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩232,226 | ₩244,557 | ₩226,061 | ₩230,171 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩252,777 | ₩291,824 | ₩224,006 | ₩234,281 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩228,116 | ₩256,887 | ₩226,061 | ₩252,777 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩240,447 | ₩332,926 | ₩213,730 | ₩228,116 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩277,438 | ₩283,604 | ₩228,116 | ₩240,447 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩318,540 | ₩318,540 | ₩279,493 | ₩281,549 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩302,100 | ₩334,981 | ₩289,769 | ₩306,210 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩332,926 | ₩347,312 | ₩295,934 | ₩297,989 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩400,744 | ₩417,185 | ₩341,146 | ₩374,028 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩688,458 | ₩760,387 | ₩308,265 | ₩328,816 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩386,359 | ₩534,326 | ₩379,166 | ₩513,775 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩363,753 | ₩398,689 | ₩362,108 | ₩396,634 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩384,304 | ₩439,791 | ₩365,808 | ₩390,469 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩341,146 | ₩376,083 | ₩328,816 | ₩371,973 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩337,036 | ₩390,469 | ₩328,816 | ₩369,918 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩310,320 | ₩324,706 | ₩304,155 | ₩318,540 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩320,595 | ₩320,801 | ₩300,044 | ₩308,265 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩291,824 | ₩320,801 | ₩279,493 | ₩316,485 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩308,265 | ₩308,265 | ₩267,163 | ₩297,989 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩355,532 | ₩359,642 | ₩308,265 | ₩310,320 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩357,587 | ₩361,697 | ₩349,367 | ₩351,422 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩376,083 | ₩376,083 | ₩343,202 | ₩361,697 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩382,248 | ₩396,634 | ₩359,642 | ₩369,918 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩388,414 | ₩411,020 | ₩388,414 | ₩396,634 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩452,122 | ₩460,342 | ₩394,579 | ₩398,689 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩468,563 | ₩477,811 | ₩443,901 | ₩462,397 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩450,067 | ₩470,618 | ₩431,571 | ₩452,122 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩495,279 | ₩515,830 | ₩450,067 | ₩458,287 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩493,224 | ₩505,554 | ₩456,232 | ₩464,452 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩495,279 | ₩519,940 | ₩495,279 | ₩505,554 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩493,224 | ₩505,554 | ₩488,292 | ₩489,114 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩536,381 | ₩536,381 | ₩493,224 | ₩493,224 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩554,877 | ₩598,034 | ₩515,830 | ₩526,105 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩528,160 | ₩565,769 | ₩524,050 | ₩554,877 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩546,656 | ₩548,711 | ₩513,775 | ₩521,995 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩573,373 | ₩585,087 | ₩519,940 | ₩545,629 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩653,522 | ₩661,742 | ₩546,656 | ₩570,290 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩678,183 | ₩693,596 | ₩643,246 | ₩647,356 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩702,844 | ₩721,340 | ₩661,742 | ₩677,772 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩713,119 | ₩750,111 | ₩680,238 | ₩702,844 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩764,497 | ₩778,883 | ₩731,615 | ₩733,670 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩778,883 | ₩807,654 | ₩750,111 | ₩764,497 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩770,662 | ₩809,709 | ₩758,332 | ₩768,607 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩772,717 | ₩793,268 | ₩731,615 | ₩758,332 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩795,323 | ₩801,283 | ₩741,891 | ₩764,497 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩841,769 | ₩879,582 | ₩801,489 | ₩815,874 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩817,929 | ₩852,866 | ₩799,434 | ₩801,489 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩848,756 | ₩900,133 | ₩807,654 | ₩807,654 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩939,180 | ₩958,498 | ₩813,819 | ₩832,315 | -11.38% | 995 |
|---|