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 | ₩1,390 | ₩1,404 | ₩1,310 | ₩1,350 | -2.88% | 3.9만 |
| 2026.10.08 | ₩1,337 | ₩1,404 | ₩1,323 | ₩1,363 | +2.00% | 3.9만 |
| 2026.10.07 | ₩1,497 | ₩1,497 | ₩1,350 | ₩1,350 | -9.82% | 7만 |
| 2026.10.06 | ₩1,363 | ₩1,497 | ₩1,363 | ₩1,497 | +9.80% | 11.7만 |
| 2026.10.05 | ₩1,337 | ₩1,404 | ₩1,305 | ₩1,350 | +1.00% | 9.8만 |
| 2026.10.02 | ₩1,363 | ₩1,370 | ₩1,216 | ₩1,343 | -1.47% | 22.5만 |
| 2026.10.01 | ₩1,711 | ₩1,726 | ₩1,317 | ₩1,337 | -21.87% | 34.2만 |
| 2026.09.30 | ₩2,299 | ₩2,299 | ₩1,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,738 |
| -24.42% |
| 48.7만 |
| 2026.09.29 | ₩2,005 | ₩2,446 | ₩1,978 | ₩2,353 | +17.33% | 355.1만 |
|---|
| 2026.09.28 | ₩2,032 | ₩2,112 | ₩1,978 | ₩2,072 | +1.97% | 176.6만 |
|---|
| 2026.09.25 | ₩1,952 | ₩2,058 | ₩1,952 | ₩1,992 | +2.05% | 4.8만 |
|---|
| 2026.09.24 | ₩1,965 | ₩2,032 | ₩1,898 | ₩2,018 | +2.72% | 6.1만 |
|---|
| 2026.09.23 | ₩2,032 | ₩2,049 | ₩1,845 | ₩1,992 | -1.97% | 22.8만 |
|---|
| 2026.09.22 | ₩2,152 | ₩2,179 | ₩2,033 | ₩2,072 | -3.73% | 19.6만 |
|---|
| 2026.09.21 | ₩2,272 | ₩2,459 | ₩2,206 | ₩2,259 | -0.59% | 48만 |
|---|
| 2026.09.18 | ₩2,326 | ₩2,326 | ₩2,139 | ₩2,286 | -1.72% | 53.1만 |
|---|
| 2026.09.17 | ₩2,152 | ₩2,379 | ₩2,072 | ₩2,192 | +1.86% | 277.6만 |
|---|
| 2026.09.16 | ₩2,139 | ₩2,540 | ₩1,838 | ₩1,898 | -11.25% | 136.5만 |
|---|
| 2026.09.15 | ₩2,005 | ₩2,607 | ₩1,911 | ₩2,125 | +6.00% | 135.5만 |
|---|
| 2026.09.14 | ₩2,072 | ₩2,112 | ₩2,005 | ₩2,018 | -2.58% | 3만 |
|---|
| 2026.09.11 | ₩2,139 | ₩2,206 | ₩2,058 | ₩2,072 | -3.13% | 3만 |
|---|
| 2026.09.10 | ₩2,206 | ₩2,286 | ₩2,072 | ₩2,085 | -5.45% | 5.6만 |
|---|
| 2026.09.09 | ₩2,219 | ₩2,333 | ₩2,165 | ₩2,232 | +0.60% | 7.9만 |
|---|
| 2026.09.08 | ₩2,246 | ₩2,312 | ₩2,165 | ₩2,246 | 0.00% | 10.3만 |
|---|
| 2026.09.04 | ₩2,326 | ₩2,399 | ₩2,179 | ₩2,272 | -2.30% | 8.2만 |
|---|
| 2026.09.03 | ₩2,393 | ₩2,406 | ₩2,192 | ₩2,379 | -0.56% | 15.3만 |
|---|
| 2026.09.02 | ₩2,459 | ₩2,673 | ₩2,299 | ₩2,473 | +0.54% | 26.7만 |
|---|
| 2026.09.01 | ₩2,419 | ₩2,486 | ₩2,419 | ₩2,446 | +1.10% | 5.3만 |
|---|
| 2026.08.31 | ₩2,553 | ₩2,607 | ₩2,406 | ₩2,486 | -2.62% | 12.3만 |
|---|
| 2026.08.28 | ₩2,727 | ₩2,807 | ₩2,566 | ₩2,580 | -5.39% | 14만 |
|---|
| 2026.08.27 | ₩2,780 | ₩2,941 | ₩2,687 | ₩2,807 | +0.96% | 32.2만 |
|---|
| 2026.08.26 | ₩2,954 | ₩3,034 | ₩2,673 | ₩2,687 | -9.05% | 323.3만 |
|---|
| 2026.08.25 | ₩3,195 | ₩3,850 | ₩3,195 | ₩3,609 | +12.97% | 48.1만 |
|---|
| 2026.08.24 | ₩3,409 | ₩3,462 | ₩3,168 | ₩3,168 | -7.06% | 12.9만 |
|---|
| 2026.08.21 | ₩3,489 | ₩3,529 | ₩3,368 | ₩3,455 | -0.96% | 3.4만 |
|---|
| 2026.08.20 | ₩3,529 | ₩3,542 | ₩3,382 | ₩3,422 | -3.03% | 5.2만 |
|---|
| 2026.08.19 | ₩3,475 | ₩3,663 | ₩3,368 | ₩3,556 | +2.31% | 11만 |
|---|
| 2026.08.18 | ₩3,489 | ₩3,544 | ₩3,235 | ₩3,529 | +1.15% | 12.7만 |
|---|
| 2026.08.17 | ₩3,743 | ₩3,776 | ₩3,409 | ₩3,475 | -7.14% | 23.1만 |
|---|
| 2026.08.14 | ₩3,729 | ₩4,478 | ₩3,511 | ₩3,823 | +2.51% | 121.4만 |
|---|
| 2026.08.13 | ₩3,676 | ₩3,743 | ₩3,475 | ₩3,663 | -0.36% | 18.4만 |
|---|
| 2026.08.12 | ₩3,876 | ₩3,994 | ₩3,462 | ₩3,783 | -2.41% | 64.3만 |
|---|
| 2026.08.11 | ₩3,729 | ₩3,903 | ₩3,609 | ₩3,903 | +4.66% | 11.4만 |
|---|
| 2026.08.10 | ₩3,823 | ₩4,117 | ₩3,649 | ₩3,783 | -1.05% | 30.6만 |
|---|
| 2026.08.07 | ₩3,462 | ₩4,195 | ₩3,382 | ₩3,810 | +10.04% | 65.7만 |
|---|
| 2026.08.06 | ₩3,302 | ₩3,529 | ₩3,181 | ₩3,382 | +2.43% | 29.8만 |
|---|
| 2026.08.05 | ₩4,211 | ₩5,293 | ₩3,101 | ₩3,409 | -19.05% | 142.5만 |
|---|
| 2026.08.04 | ₩3,542 | ₩4,241 | ₩3,368 | ₩4,023 | +13.58% | 67.4만 |
|---|
| 2026.08.03 | ₩4,424 | ₩7,058 | ₩3,876 | ₩4,037 | -8.76% | 229.3만 |
|---|
| 2026.07.31 | ₩4,892 | ₩5,641 | ₩4,117 | ₩4,718 | -3.55% | 32만 |
|---|
| 2026.07.30 | ₩4,837 | ₩6,175 | ₩4,705 | ₩5,676 | +17.33% | 56만 |
|---|
| 2026.07.29 | ₩4,690 | ₩4,823 | ₩4,146 | ₩4,411 | -5.96% | 22.8만 |
|---|
| 2026.07.28 | ₩3,970 | ₩6,572 | ₩3,823 | ₩4,940 | +24.44% | 350.9만 |
|---|
| 2026.07.27 | ₩4,132 | ₩4,279 | ₩3,367 | ₩3,691 | -10.68% | 9.8만 |
|---|
| 2026.07.24 | ₩5,323 | ₩5,367 | ₩4,705 | ₩4,926 | -7.46% | 3.7만 |
|---|
| 2026.07.23 | ₩5,396 | ₩5,514 | ₩5,293 | ₩5,323 | -1.36% | 7.9천 |
|---|
| 2026.07.22 | ₩5,514 | ₩5,676 | ₩5,293 | ₩5,529 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩5,661 | ₩5,720 | ₩5,293 | ₩5,558 | -1.82% | 4.7만 |
|---|
| 2026.07.20 | ₩6,999 | ₩7,190 | ₩5,455 | ₩5,690 | -18.70% | 112.1만 |
|---|
| 2026.07.17 | ₩6,587 | ₩7,190 | ₩6,322 | ₩6,867 | +4.24% | 3.1만 |
|---|
| 2026.07.16 | ₩6,028 | ₩6,470 | ₩6,028 | ₩6,455 | +7.07% | 9.6천 |
|---|
| 2026.07.15 | ₩6,322 | ₩6,470 | ₩6,028 | ₩6,190 | -2.09% | 1.5만 |
|---|
| 2026.07.14 | ₩6,352 | ₩6,470 | ₩6,249 | ₩6,440 | +1.39% | 2.8만 |
|---|
| 2026.07.13 | ₩7,058 | ₩7,058 | ₩6,264 | ₩6,470 | -8.33% | 2.9만 |
|---|
| 2026.07.10 | ₩7,528 | ₩7,661 | ₩6,690 | ₩7,116 | -5.47% | 2.2만 |
|---|
| 2026.07.09 | ₩8,234 | ₩8,293 | ₩7,352 | ₩7,690 | -6.61% | 2.8만 |
|---|
| 2026.07.08 | ₩8,131 | ₩8,175 | ₩7,572 | ₩8,175 | +0.54% | 2.3만 |
|---|
| 2026.07.07 | ₩8,352 | ₩8,646 | ₩7,749 | ₩8,396 | +0.53% | 2.9만 |
|---|
| 2026.07.06 | ₩9,234 | ₩9,351 | ₩7,352 | ₩8,822 | -4.46% | 5.9만 |
|---|
| 2026.07.02 | ₩10,028 | ₩10,028 | ₩9,116 | ₩9,396 | -6.30% | 2.5만 |
|---|
| 2026.07.01 | ₩9,778 | ₩11,763 | ₩8,543 | ₩10,072 | +3.01% | 7.3만 |
|---|
| 2026.06.30 | ₩10,263 | ₩10,366 | ₩8,837 | ₩9,925 | -3.30% | 11.3만 |
|---|
| 2026.06.29 | ₩11,028 | ₩12,939 | ₩10,954 | ₩11,616 | +5.33% | 22.6만 |
|---|
| 2026.06.26 | ₩13,424 | ₩14,365 | ₩11,175 | ₩11,851 | -11.72% | 98.4만 |
|---|
| 2026.06.25 | ₩11,116 | ₩18,820 | ₩10,292 | ₩16,174 | +45.50% | 2970만 |
|---|
| 2026.06.24 | ₩9,557 | ₩9,778 | ₩7,940 | ₩8,278 | -13.38% | 8만 |
|---|
| 2026.06.23 | ₩9,704 | ₩9,984 | ₩9,131 | ₩9,204 | -5.15% | 4.7만 |
|---|
| 2026.06.22 | ₩9,998 | ₩9,998 | ₩9,337 | ₩9,763 | -2.35% | 4.2만 |
|---|
| 2026.06.18 | ₩10,587 | ₩10,689 | ₩9,998 | ₩10,116 | -4.44% | 4.1만 |
|---|
| 2026.06.17 | ₩10,072 | ₩11,028 | ₩10,072 | ₩10,792 | +7.15% | 3.8만 |
|---|
| 2026.06.16 | ₩10,366 | ₩10,792 | ₩9,998 | ₩10,219 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩10,587 | ₩11,028 | ₩10,042 | ₩10,719 | +1.25% | 8.6만 |
|---|
| 2026.06.12 | ₩11,175 | ₩11,616 | ₩9,998 | ₩10,454 | -6.45% | 6.7만 |
|---|
| 2026.06.11 | ₩11,307 | ₩12,380 | ₩11,101 | ₩11,322 | +0.13% | 5.2만 |
|---|
| 2026.06.10 | ₩11,528 | ₩12,351 | ₩10,587 | ₩11,131 | -3.44% | 7.9만 |
|---|
| 2026.06.09 | ₩12,660 | ₩13,204 | ₩11,822 | ₩11,822 | -6.62% | 16.2만 |
|---|
| 2026.06.08 | ₩26,907 | ₩30,142 | ₩11,763 | ₩13,674 | -49.18% | 466.3만 |
|---|
| 2026.06.05 | ₩19,409 | ₩21,114 | ₩16,909 | ₩17,791 | -8.33% | 118.6만 |
|---|
| 2026.06.04 | ₩18,379 | ₩31,024 | ₩16,174 | ₩22,937 | +24.80% | 700만 |
|---|
| 2026.06.03 | ₩17,056 | ₩17,071 | ₩13,836 | ₩14,998 | -12.07% | 4.9만 |
|---|
| 2026.06.02 | ₩17,938 | ₩20,291 | ₩16,762 | ₩17,644 | -1.64% | 9.3만 |
|---|
| 2026.06.01 | ₩19,556 | ₩20,232 | ₩17,350 | ₩19,703 | +0.75% | 13만 |
|---|
| 2026.05.29 | ₩23,231 | ₩48,080 | ₩19,570 | ₩19,997 | -13.92% | 597.7만 |
|---|
| 2026.05.28 | ₩16,027 | ₩18,159 | ₩16,027 | ₩17,056 | +6.42% | 108.7만 |
|---|
| 2026.05.27 | ₩17,644 | ₩17,865 | ₩15,880 | ₩16,174 | -8.33% | 6.4천 |
|---|
| 2026.05.26 | ₩20,438 | ₩20,585 | ₩17,203 | ₩17,497 | -14.39% | 1.6만 |
|---|
| 2026.05.22 | ₩17,791 | ₩19,703 | ₩17,644 | ₩17,791 | 0.00% | 6.9천 |
|---|
| 2026.05.21 | ₩18,526 | ₩18,673 | ₩16,983 | ₩17,644 | -4.76% | 6.7천 |
|---|
| 2026.05.20 | ₩19,409 | ₩19,997 | ₩18,526 | ₩18,526 | -4.55% | 3천 |
|---|
| 2026.05.19 | ₩19,850 | ₩20,291 | ₩17,835 | ₩19,703 | -0.74% | 3.3천 |
|---|
| 2026.05.18 | ₩20,732 | ₩21,320 | ₩20,144 | ₩20,144 | -2.84% | 4.7천 |
|---|
| 2026.05.15 | ₩20,291 | ₩21,467 | ₩20,291 | ₩21,173 | +4.35% | 3.7천 |
|---|
| 2026.05.14 | ₩21,908 | ₩22,055 | ₩19,997 | ₩20,585 | -6.04% | 9.1천 |
|---|
| 2026.05.13 | ₩21,908 | ₩22,643 | ₩21,467 | ₩22,496 | +2.68% | 9.6천 |
|---|
| 2026.05.12 | ₩24,408 | ₩25,408 | ₩21,614 | ₩22,055 | -9.64% | 1만 |
|---|
| 2026.05.11 | ₩24,996 | ₩26,319 | ₩24,261 | ₩24,408 | -2.35% | 7.5천 |
|---|
| 2026.05.08 | ₩27,201 | ₩27,319 | ₩24,996 | ₩25,437 | -6.49% | 9.6천 |
|---|
| 2026.05.07 | ₩27,496 | ₩28,672 | ₩26,775 | ₩27,496 | 0.00% | 6.2천 |
|---|
| 2026.05.06 | ₩31,024 | ₩32,054 | ₩24,555 | ₩27,054 | -12.80% | 1.8만 |
|---|
| 2026.05.05 | ₩29,848 | ₩33,083 | ₩29,260 | ₩32,495 | +8.87% | 3.9만 |
|---|
| 2026.05.04 | ₩29,848 | ₩31,392 | ₩28,525 | ₩30,436 | +1.97% | 1.8만 |
|---|
| 2026.05.01 | ₩34,406 | ₩36,024 | ₩31,760 | ₩32,642 | -5.13% | 2.1만 |
|---|
| 2026.04.30 | ₩34,259 | ₩39,405 | ₩33,083 | ₩35,729 | +4.29% | 8.6만 |
|---|
| 2026.04.29 | ₩32,201 | ₩32,789 | ₩27,937 | ₩32,201 | 0.00% | 8만 |
|---|
| 2026.04.28 | ₩49,110 | ₩49,992 | ₩31,760 | ₩33,818 | -31.14% | 393.4만 |
|---|
| 2026.04.27 | ₩26,613 | ₩30,142 | ₩26,613 | ₩29,407 | +10.50% | 3.6천 |
|---|
| 2026.04.24 | ₩29,113 | ₩30,142 | ₩24,114 | ₩27,054 | -7.07% | 4.4천 |
|---|
| 2026.04.23 | ₩29,848 | ₩31,612 | ₩28,113 | ₩29,407 | -1.48% | 3.9천 |
|---|
| 2026.04.22 | ₩30,730 | ₩31,951 | ₩29,113 | ₩31,024 | +0.96% | 3.4천 |
|---|
| 2026.04.21 | ₩29,407 | ₩31,465 | ₩28,819 | ₩31,465 | +7.00% | 4.9천 |
|---|
| 2026.04.20 | ₩31,318 | ₩41,464 | ₩26,319 | ₩29,848 | -4.69% | 7.1만 |
|---|
| 2026.04.17 | ₩30,142 | ₩30,142 | ₩28,672 | ₩29,848 | -0.98% | 1.4천 |
|---|
| 2026.04.16 | ₩27,863 | ₩30,436 | ₩27,348 | ₩29,848 | +7.12% | 5.4천 |
|---|
| 2026.04.15 | ₩28,672 | ₩28,672 | ₩25,893 | ₩28,231 | -1.54% | 2.6천 |
|---|
| 2026.04.14 | ₩27,937 | ₩28,819 | ₩26,025 | ₩27,348 | -2.11% | 2.5천 |
|---|
| 2026.04.13 | ₩25,584 | ₩28,231 | ₩25,584 | ₩27,790 | +8.62% | 1.3천 |
|---|
| 2026.04.10 | ₩27,643 | ₩27,643 | ₩25,584 | ₩26,319 | -4.79% | 2.2천 |
|---|
| 2026.04.09 | ₩24,849 | ₩27,348 | ₩24,849 | ₩26,172 | +5.33% | 3.9천 |
|---|
| 2026.04.08 | ₩26,907 | ₩26,907 | ₩25,143 | ₩26,172 | -2.73% | 2.1천 |
|---|
| 2026.04.07 | ₩28,378 | ₩28,378 | ₩24,702 | ₩24,996 | -11.92% | 5.1천 |
|---|
| 2026.04.06 | ₩29,701 | ₩29,701 | ₩27,496 | ₩28,378 | -4.46% | 5.3천 |
|---|
| 2026.04.02 | ₩24,261 | ₩38,817 | ₩23,967 | ₩28,819 | +18.79% | 7만 |
|---|
| 2026.04.01 | ₩27,937 | ₩29,701 | ₩25,290 | ₩28,084 | +0.53% | 2.5만 |
|---|
| 2026.03.31 | ₩32,495 | ₩37,053 | ₩30,583 | ₩33,377 | +2.71% | 15.6만 |
|---|
| 2026.03.30 | ₩36,906 | ₩49,257 | ₩35,729 | ₩45,287 | +22.71% | 4.7만 |
|---|
| 2026.03.27 | ₩33,965 | ₩36,612 | ₩31,612 | ₩32,348 | -4.76% | 4.6천 |
|---|
| 2026.03.26 | ₩41,758 | ₩42,052 | ₩36,759 | ₩37,053 | -11.27% | 3.9천 |
|---|
| 2026.03.25 | ₩47,198 | ₩47,933 | ₩42,493 | ₩42,493 | -9.97% | 1.2천 |
|---|
| 2026.03.24 | ₩52,933 | ₩52,933 | ₩47,786 | ₩48,227 | -8.89% | 2.7천 |
|---|
| 2026.03.23 | ₩56,755 | ₩56,755 | ₩53,815 | ₩53,815 | -5.18% | 882 |
|---|
| 2026.03.20 | ₩56,755 | ₩56,976 | ₩55,432 | ₩55,432 | -2.33% | 618 |
|---|
| 2026.03.19 | ₩56,829 | ₩57,638 | ₩55,726 | ₩57,638 | +1.42% | 727 |
|---|
| 2026.03.18 | ₩59,108 | ₩60,358 | ₩56,755 | ₩58,740 | -0.62% | 1.1천 |
|---|
| 2026.03.17 | ₩61,608 | ₩64,548 | ₩59,549 | ₩59,843 | -2.86% | 5.7천 |
|---|
| 2026.03.16 | ₩56,020 | ₩59,549 | ₩56,020 | ₩58,814 | +4.99% | 1.3천 |
|---|
| 2026.03.13 | ₩56,153 | ₩57,932 | ₩55,873 | ₩57,638 | +2.64% | 1.1천 |
|---|
| 2026.03.12 | ₩59,637 | ₩59,637 | ₩53,815 | ₩56,461 | -5.33% | 5.2천 |
|---|
| 2026.03.11 | ₩63,960 | ₩67,151 | ₩56,755 | ₩59,255 | -7.36% | 1.3만 |
|---|
| 2026.03.10 | ₩59,108 | ₩63,225 | ₩57,491 | ₩61,755 | +4.48% | 5.2천 |
|---|
| 2026.03.09 | ₩61,902 | ₩63,813 | ₩58,961 | ₩60,431 | -2.38% | 2.1천 |
|---|
| 2026.03.06 | ₩55,432 | ₩63,519 | ₩54,991 | ₩62,784 | +13.26% | 900 |
|---|
| 2026.03.05 | ₩60,137 | ₩61,019 | ₩54,844 | ₩60,431 | +0.49% | 736 |
|---|
| 2026.03.04 | ₩58,961 | ₩61,608 | ₩58,446 | ₩61,608 | +4.49% | 2.1천 |
|---|
| 2026.03.03 | ₩56,314 | ₩57,932 | ₩54,991 | ₩57,785 | +2.61% | 1.2천 |
|---|
| 2026.03.02 | ₩60,284 | ₩61,166 | ₩57,638 | ₩57,932 | -3.90% | 1.1천 |
|---|
| 2026.02.27 | ₩59,843 | ₩65,283 | ₩54,844 | ₩62,196 | +3.93% | 1.5천 |
|---|
| 2026.02.26 | ₩61,755 | ₩63,151 | ₩59,843 | ₩61,019 | -1.19% | 1.4천 |
|---|
| 2026.02.25 | ₩63,372 | ₩64,695 | ₩60,137 | ₩63,225 | -0.23% | 4.9천 |
|---|
| 2026.02.24 | ₩54,550 | ₩64,401 | ₩52,197 | ₩63,519 | +16.44% | 1.1만 |
|---|
| 2026.02.23 | ₩63,666 | ₩64,916 | ₩55,138 | ₩55,138 | -13.39% | 3.4천 |
|---|
| 2026.02.20 | ₩66,313 | ₩66,901 | ₩63,372 | ₩64,695 | -2.44% | 2.3천 |
|---|
| 2026.02.19 | ₩74,547 | ₩74,547 | ₩62,740 | ₩65,725 | -11.83% | 4.4천 |
|---|
| 2026.02.18 | ₩68,224 | ₩77,590 | ₩68,224 | ₩76,605 | +12.28% | 8.8천 |
|---|
| 2026.02.17 | ₩80,869 | ₩85,354 | ₩65,725 | ₩67,783 | -16.18% | 1.7만 |
|---|
| 2026.02.13 | ₩75,958 | ₩81,722 | ₩75,135 | ₩79,663 | +4.88% | 2천 |
|---|
| 2026.02.12 | ₩88,721 | ₩93,867 | ₩67,930 | ₩75,752 | -14.62% | 6.6천 |
|---|
| 2026.02.11 | ₩99,837 | ₩99,837 | ₩92,632 | ₩92,632 | -7.22% | 2.9천 |
|---|
| 2026.02.10 | ₩102,924 | ₩102,924 | ₩95,720 | ₩98,396 | -4.40% | 1.1천 |
|---|
| 2026.02.09 | ₩106,012 | ₩107,659 | ₩97,161 | ₩102,513 | -3.30% | 3.1천 |
|---|
| 2026.02.06 | ₩108,894 | ₩115,275 | ₩103,542 | ₩107,247 | -1.51% | 2.7천 |
|---|
| 2026.02.05 | ₩114,452 | ₩118,981 | ₩109,100 | ₩113,217 | -1.08% | 1.8천 |
|---|
| 2026.02.04 | ₩113,217 | ₩129,685 | ₩111,570 | ₩119,186 | +5.27% | 4.6천 |
|---|
| 2026.02.03 | ₩116,510 | ₩116,510 | ₩104,983 | ₩114,246 | -1.94% | 3.1천 |
|---|
| 2026.02.02 | ₩129,685 | ₩133,802 | ₩116,716 | ₩123,098 | -5.08% | 2.1만 |
|---|
| 2026.01.30 | ₩117,128 | ₩123,509 | ₩104,983 | ₩116,716 | -0.35% | 6.4천 |
|---|
| 2026.01.29 | ₩120,421 | ₩129,273 | ₩114,452 | ₩115,481 | -4.10% | 7.5천 |
|---|
| 2026.01.28 | ₩137,919 | ₩137,919 | ₩122,068 | ₩123,509 | -10.45% | 2.7만 |
|---|
| 2026.01.27 | ₩135,860 | ₩138,536 | ₩121,862 | ₩127,420 | -6.21% | 4.7천 |
|---|
| 2026.01.26 | ₩160,356 | ₩161,385 | ₩117,745 | ₩135,860 | -15.28% | 6.8천 |
|---|
| 2026.01.23 | ₩162,415 | ₩179,088 | ₩154,387 | ₩165,297 | +1.77% | 6.4천 |
|---|
| 2026.01.22 | ₩149,240 | ₩174,148 | ₩144,094 | ₩170,443 | +14.21% | 3만 |
|---|
| 2026.01.21 | ₩247,018 | ₩247,018 | ₩139,977 | ₩151,299 | -38.75% | 9.3만 |
|---|
| 2026.01.20 | ₩205,849 | ₩238,785 | ₩172,913 | ₩238,785 | +16.00% | 3.7만 |
|---|
| 2026.01.16 | ₩253,194 | ₩403,463 | ₩226,434 | ₩265,545 | +4.88% | 152.7만 |
|---|
| 2026.01.15 | ₩121,451 | ₩121,451 | ₩114,658 | ₩114,864 | -5.42% | 712 |
|---|
| 2026.01.14 | ₩129,479 | ₩129,685 | ₩109,100 | ₩121,451 | -6.20% | 1.2천 |
|---|
| 2026.01.13 | ₩135,860 | ₩137,919 | ₩127,626 | ₩129,685 | -4.55% | 772 |
|---|
| 2026.01.12 | ₩142,241 | ₩144,094 | ₩136,066 | ₩139,154 | -2.17% | 972 |
|---|
| 2026.01.09 | ₩147,182 | ₩149,858 | ₩141,006 | ₩144,094 | -2.10% | 1.1천 |
|---|
| 2026.01.08 | ₩149,446 | ₩154,387 | ₩146,153 | ₩150,064 | +0.41% | 1천 |
|---|
| 2026.01.07 | ₩160,562 | ₩165,708 | ₩156,651 | ₩157,063 | -2.18% | 814 |
|---|
| 2026.01.06 | ₩160,562 | ₩164,473 | ₩158,504 | ₩162,415 | +1.15% | 629 |
|---|
| 2026.01.05 | ₩164,679 | ₩186,911 | ₩161,385 | ₩164,679 | 0.00% | 1천 |
|---|
| 2026.01.02 | ₩157,886 | ₩172,913 | ₩156,033 | ₩172,090 | +9.00% | 2.7천 |
|---|
| 2025.12.31 | ₩183,205 | ₩187,322 | ₩162,620 | ₩169,208 | -7.64% | 4.6만 |
|---|
| 2025.12.30 | ₩152,534 | ₩162,209 | ₩150,887 | ₩154,592 | +1.35% | 1.4천 |
|---|
| 2025.12.29 | ₩175,589 | ₩175,589 | ₩160,562 | ₩168,384 | -4.10% | 1.3천 |
|---|
| 2025.12.26 | ₩226,434 | ₩228,492 | ₩156,445 | ₩179,912 | -20.55% | 2.9만 |
|---|
| 2025.12.24 | ₩207,907 | ₩212,024 | ₩205,849 | ₩212,024 | +1.98% | 567 |
|---|
| 2025.12.23 | ₩209,966 | ₩209,966 | ₩203,790 | ₩207,907 | -0.98% | 1.3천 |
|---|
| 2025.12.22 | ₩220,258 | ₩222,317 | ₩205,849 | ₩212,024 | -3.74% | 1.4천 |
|---|
| 2025.12.19 | ₩220,258 | ₩228,492 | ₩218,200 | ₩224,375 | +1.87% | 1.5천 |
|---|
| 2025.12.18 | ₩232,609 | ₩244,960 | ₩226,434 | ₩230,551 | -0.88% | 2.1천 |
|---|
| 2025.12.17 | ₩253,194 | ₩292,305 | ₩224,375 | ₩234,668 | -7.32% | 3.4만 |
|---|
| 2025.12.16 | ₩228,492 | ₩257,311 | ₩226,434 | ₩253,194 | +10.81% | 2.8천 |
|---|
| 2025.12.15 | ₩240,843 | ₩333,475 | ₩214,083 | ₩228,492 | -5.13% | 1.6만 |
|---|
| 2025.12.12 | ₩277,896 | ₩284,071 | ₩228,492 | ₩240,843 | -13.33% | 3.8천 |
|---|
| 2025.12.11 | ₩319,066 | ₩319,066 | ₩279,954 | ₩282,013 | -11.61% | 3.7천 |
|---|
| 2025.12.10 | ₩302,598 | ₩335,533 | ₩290,247 | ₩306,715 | +1.36% | 7.6천 |
|---|
| 2025.12.09 | ₩333,475 | ₩347,884 | ₩296,422 | ₩298,481 | -10.49% | 8.6천 |
|---|
| 2025.12.08 | ₩401,405 | ₩417,873 | ₩341,709 | ₩374,645 | -6.67% | 10.3만 |
|---|
| 2025.12.05 | ₩689,593 | ₩761,640 | ₩308,773 | ₩329,358 | -52.24% | 25.2만 |
|---|
| 2025.12.04 | ₩386,996 | ₩535,207 | ₩379,791 | ₩514,622 | +32.98% | 4.8천 |
|---|
| 2025.12.03 | ₩364,352 | ₩399,347 | ₩362,705 | ₩397,288 | +9.04% | 303 |
|---|
| 2025.12.02 | ₩384,937 | ₩440,516 | ₩366,411 | ₩391,113 | +1.60% | 1.7천 |
|---|
| 2025.12.01 | ₩341,709 | ₩376,703 | ₩329,358 | ₩372,586 | +9.04% | 2.3천 |
|---|
| 2025.11.28 | ₩337,592 | ₩391,113 | ₩329,358 | ₩370,528 | +9.76% | 868 |
|---|
| 2025.11.26 | ₩310,832 | ₩325,241 | ₩304,656 | ₩319,066 | +2.65% | 149 |
|---|
| 2025.11.25 | ₩321,124 | ₩321,330 | ₩300,539 | ₩308,773 | -3.85% | 226 |
|---|
| 2025.11.24 | ₩292,305 | ₩321,330 | ₩279,954 | ₩317,007 | +8.45% | 474 |
|---|
| 2025.11.21 | ₩308,773 | ₩308,773 | ₩267,603 | ₩298,481 | -3.33% | 986 |
|---|
| 2025.11.20 | ₩356,118 | ₩360,235 | ₩308,773 | ₩310,832 | -12.72% | 633 |
|---|
| 2025.11.19 | ₩358,177 | ₩362,294 | ₩349,943 | ₩352,001 | -1.72% | 297 |
|---|
| 2025.11.18 | ₩376,703 | ₩376,703 | ₩343,767 | ₩362,294 | -3.83% | 178 |
|---|
| 2025.11.17 | ₩382,879 | ₩397,288 | ₩360,235 | ₩370,528 | -3.23% | 681 |
|---|
| 2025.11.14 | ₩389,054 | ₩411,697 | ₩389,054 | ₩397,288 | +2.12% | 255 |
|---|
| 2025.11.13 | ₩452,867 | ₩461,101 | ₩395,230 | ₩399,347 | -11.82% | 429 |
|---|
| 2025.11.12 | ₩469,335 | ₩478,598 | ₩444,633 | ₩463,160 | -1.32% | 386 |
|---|
| 2025.11.11 | ₩450,809 | ₩471,394 | ₩432,282 | ₩452,867 | +0.46% | 483 |
|---|
| 2025.11.10 | ₩496,095 | ₩516,680 | ₩450,809 | ₩459,043 | -7.47% | 1.5천 |
|---|
| 2025.11.07 | ₩494,037 | ₩506,388 | ₩456,984 | ₩465,218 | -5.83% | 230 |
|---|
| 2025.11.06 | ₩496,095 | ₩520,797 | ₩496,095 | ₩506,388 | +2.07% | 144 |
|---|
| 2025.11.05 | ₩494,037 | ₩506,388 | ₩489,097 | ₩489,920 | -0.83% | 90 |
|---|
| 2025.11.04 | ₩537,265 | ₩537,265 | ₩494,037 | ₩494,037 | -8.05% | 194 |
|---|
| 2025.11.03 | ₩555,792 | ₩599,020 | ₩516,680 | ₩526,973 | -5.19% | 372 |
|---|
| 2025.10.31 | ₩529,031 | ₩566,702 | ₩524,914 | ₩555,792 | +5.06% | 249 |
|---|
| 2025.10.30 | ₩547,558 | ₩549,616 | ₩514,622 | ₩522,856 | -4.51% | 206 |
|---|
| 2025.10.29 | ₩574,318 | ₩586,051 | ₩520,797 | ₩546,528 | -4.84% | 370 |
|---|
| 2025.10.28 | ₩654,599 | ₩662,833 | ₩547,558 | ₩571,230 | -12.74% | 922 |
|---|
| 2025.10.27 | ₩679,301 | ₩694,739 | ₩644,306 | ₩648,423 | -4.55% | 423 |
|---|
| 2025.10.24 | ₩704,003 | ₩722,529 | ₩662,833 | ₩678,889 | -3.57% | 356 |
|---|
| 2025.10.23 | ₩714,295 | ₩751,348 | ₩681,359 | ₩704,003 | -1.44% | 347 |
|---|
| 2025.10.22 | ₩765,757 | ₩780,167 | ₩732,821 | ₩734,880 | -4.03% | 318 |
|---|
| 2025.10.21 | ₩780,167 | ₩808,985 | ₩751,348 | ₩765,757 | -1.85% | 217 |
|---|
| 2025.10.20 | ₩771,933 | ₩811,044 | ₩759,582 | ₩769,874 | -0.27% | 255 |
|---|
| 2025.10.17 | ₩773,991 | ₩794,576 | ₩732,821 | ₩759,582 | -1.86% | 300 |
|---|
| 2025.10.16 | ₩796,635 | ₩802,604 | ₩743,114 | ₩765,757 | -3.88% | 461 |
|---|
| 2025.10.15 | ₩843,156 | ₩881,033 | ₩802,810 | ₩817,219 | -3.08% | 512 |
|---|
| 2025.10.14 | ₩819,278 | ₩854,272 | ₩800,752 | ₩802,810 | -2.01% | 642 |
|---|
| 2025.10.13 | ₩850,155 | ₩901,617 | ₩808,985 | ₩808,985 | -4.84% | 353 |
|---|
| 2025.10.10 | ₩940,729 | ₩960,078 | ₩815,161 | ₩833,687 | -11.38% | 995 |
|---|