시장 데이터를 불러오는 중
전체 종목
Nomura Holdings Inc ADR American Depositary Shares 과거 주가
Nomura Holdings Inc ADR American Depositary Shares · NMR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Holdings Inc ADR American Depositary Shares · NMR · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,712 | ₩12,899 | ₩12,658 | ₩12,859 | +1.16% | 59.4만 |
| 2026.10.08 | ₩12,672 | ₩12,806 | ₩12,537 | ₩12,792 | +0.95% | 78.3만 |
| 2026.10.07 | ₩12,846 | ₩12,846 | ₩12,658 | ₩12,779 | -0.52% | 73만 |
| 2026.10.06 | ₩13,141 | ₩13,181 | ₩12,993 | ₩13,114 | -0.20% | 56.8만 |
| 2026.10.05 | ₩13,007 | ₩13,154 | ₩12,953 | ₩13,074 | +0.52% | 58.6만 |
| 2026.10.02 | ₩12,967 | ₩13,074 | ₩12,926 | ₩13,047 | +0.62% | 88.6만 |
| 2026.10.01 | ₩13,047 | ₩13,141 | ₩12,806 | ₩13,060 | +0.10% | 76.7만 |
| 2026.09.30 | ₩13,302 | ₩13,315 | ₩13,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,114 |
| -1.41% |
| 48.5만 |
| 2026.09.29 | ₩13,329 | ₩13,329 | ₩13,141 | ₩13,288 | -0.30% | 55만 |
|---|
| 2026.09.28 | ₩13,449 | ₩13,597 | ₩13,422 | ₩13,436 | -0.10% | 62.4만 |
|---|
| 2026.09.25 | ₩13,409 | ₩13,530 | ₩13,355 | ₩13,489 | +0.60% | 59.1만 |
|---|
| 2026.09.24 | ₩13,101 | ₩13,114 | ₩12,953 | ₩13,101 | 0.00% | 123.9만 |
|---|
| 2026.09.23 | ₩13,248 | ₩13,489 | ₩13,168 | ₩13,194 | -0.40% | 66.1만 |
|---|
| 2026.09.22 | ₩13,610 | ₩13,717 | ₩13,329 | ₩13,355 | -1.87% | 60.1만 |
|---|
| 2026.09.21 | ₩13,650 | ₩13,691 | ₩13,543 | ₩13,597 | -0.39% | 37.5만 |
|---|
| 2026.09.18 | ₩13,597 | ₩13,597 | ₩13,355 | ₩13,503 | -0.69% | 55만 |
|---|
| 2026.09.17 | ₩13,865 | ₩13,892 | ₩13,717 | ₩13,717 | -1.06% | 72만 |
|---|
| 2026.09.16 | ₩14,227 | ₩14,281 | ₩13,838 | ₩14,012 | -1.51% | 91.5만 |
|---|
| 2026.09.15 | ₩14,281 | ₩14,294 | ₩14,106 | ₩14,227 | -0.38% | 76.4만 |
|---|
| 2026.09.14 | ₩14,401 | ₩14,535 | ₩14,348 | ₩14,388 | -0.09% | 110.1만 |
|---|
| 2026.09.11 | ₩14,549 | ₩14,669 | ₩14,509 | ₩14,562 | +0.09% | 88.4만 |
|---|
| 2026.09.10 | ₩14,348 | ₩14,348 | ₩14,133 | ₩14,133 | -1.50% | 105.5만 |
|---|
| 2026.09.09 | ₩14,254 | ₩14,254 | ₩13,986 | ₩14,012 | -1.69% | 96.5만 |
|---|
| 2026.09.08 | ₩14,388 | ₩14,468 | ₩14,254 | ₩14,254 | -0.93% | 87.3만 |
|---|
| 2026.09.04 | ₩14,267 | ₩14,374 | ₩14,200 | ₩14,281 | +0.09% | 63.6만 |
|---|
| 2026.09.03 | ₩13,999 | ₩14,254 | ₩13,999 | ₩14,240 | +1.72% | 70.5만 |
|---|
| 2026.09.02 | ₩13,597 | ₩13,771 | ₩13,597 | ₩13,744 | +1.08% | 50.3만 |
|---|
| 2026.09.01 | ₩13,624 | ₩13,825 | ₩13,597 | ₩13,637 | +0.10% | 99.1만 |
|---|
| 2026.08.31 | ₩13,731 | ₩13,784 | ₩13,624 | ₩13,650 | -0.59% | 44.2만 |
|---|
| 2026.08.28 | ₩13,798 | ₩13,892 | ₩13,731 | ₩13,811 | +0.10% | 66.1만 |
|---|
| 2026.08.27 | ₩13,530 | ₩13,624 | ₩13,530 | ₩13,570 | +0.30% | 70.9만 |
|---|
| 2026.08.26 | ₩13,476 | ₩13,556 | ₩13,476 | ₩13,476 | 0.00% | 42.1만 |
|---|
| 2026.08.25 | ₩13,248 | ₩13,329 | ₩13,181 | ₩13,288 | +0.30% | 54.3만 |
|---|
| 2026.08.24 | ₩13,020 | ₩13,114 | ₩12,993 | ₩13,087 | +0.51% | 58.4만 |
|---|
| 2026.08.21 | ₩12,926 | ₩13,060 | ₩12,926 | ₩13,034 | +0.83% | 53.7만 |
|---|
| 2026.08.20 | ₩12,765 | ₩12,819 | ₩12,672 | ₩12,672 | -0.74% | 67.9만 |
|---|
| 2026.08.19 | ₩12,953 | ₩13,020 | ₩12,752 | ₩12,752 | -1.55% | 109.6만 |
|---|
| 2026.08.18 | ₩13,087 | ₩13,101 | ₩12,913 | ₩12,940 | -1.13% | 49만 |
|---|
| 2026.08.17 | ₩13,114 | ₩13,248 | ₩13,114 | ₩13,154 | +0.31% | 56.8만 |
|---|
| 2026.08.14 | ₩13,315 | ₩13,329 | ₩13,168 | ₩13,168 | -1.11% | 48.8만 |
|---|
| 2026.08.13 | ₩13,369 | ₩13,463 | ₩13,342 | ₩13,409 | +0.30% | 60.8만 |
|---|
| 2026.08.12 | ₩13,329 | ₩13,382 | ₩13,208 | ₩13,288 | -0.30% | 66.8만 |
|---|
| 2026.08.11 | ₩13,181 | ₩13,275 | ₩13,101 | ₩13,114 | -0.51% | 41만 |
|---|
| 2026.08.10 | ₩13,181 | ₩13,208 | ₩13,101 | ₩13,168 | -0.10% | 56.5만 |
|---|
| 2026.08.07 | ₩13,382 | ₩13,409 | ₩13,302 | ₩13,342 | -0.30% | 47.3만 |
|---|
| 2026.08.06 | ₩13,396 | ₩13,463 | ₩13,288 | ₩13,302 | -0.70% | 64.4만 |
|---|
| 2026.08.05 | ₩13,355 | ₩13,476 | ₩13,288 | ₩13,315 | -0.30% | 74.3만 |
|---|
| 2026.08.04 | ₩13,007 | ₩13,114 | ₩12,940 | ₩13,060 | +0.41% | 86.9만 |
|---|
| 2026.08.03 | ₩12,752 | ₩12,873 | ₩12,672 | ₩12,859 | +0.84% | 103.9만 |
|---|
| 2026.07.31 | ₩12,806 | ₩13,007 | ₩12,725 | ₩12,980 | +1.36% | 85.9만 |
|---|
| 2026.07.30 | ₩12,444 | ₩12,819 | ₩12,216 | ₩12,819 | +3.02% | 196.5만 |
|---|
| 2026.07.29 | ₩13,047 | ₩13,235 | ₩12,926 | ₩12,967 | -0.62% | 161만 |
|---|
| 2026.07.28 | ₩12,819 | ₩12,967 | ₩12,725 | ₩12,886 | +0.52% | 99.7만 |
|---|
| 2026.07.27 | ₩13,221 | ₩13,248 | ₩13,007 | ₩13,127 | -0.71% | 75.7만 |
|---|
| 2026.07.24 | ₩13,154 | ₩13,275 | ₩13,127 | ₩13,154 | 0.00% | 69.5만 |
|---|
| 2026.07.23 | ₩13,181 | ₩13,194 | ₩13,047 | ₩13,101 | -0.61% | 70.7만 |
|---|
| 2026.07.22 | ₩13,141 | ₩13,235 | ₩13,127 | ₩13,168 | +0.20% | 54.4만 |
|---|
| 2026.07.21 | ₩13,034 | ₩13,181 | ₩12,953 | ₩13,154 | +0.93% | 89.2만 |
|---|
| 2026.07.20 | ₩12,658 | ₩12,765 | ₩12,564 | ₩12,591 | -0.53% | 77.1만 |
|---|
| 2026.07.17 | ₩12,564 | ₩12,725 | ₩12,457 | ₩12,604 | +0.32% | 99.8만 |
|---|
| 2026.07.16 | ₩13,262 | ₩13,302 | ₩13,114 | ₩13,127 | -1.01% | 117.5만 |
|---|
| 2026.07.15 | ₩13,422 | ₩13,489 | ₩13,342 | ₩13,463 | +0.30% | 126.6만 |
|---|
| 2026.07.14 | ₩12,993 | ₩13,288 | ₩12,993 | ₩13,074 | +0.62% | 118.4만 |
|---|
| 2026.07.13 | ₩12,819 | ₩12,953 | ₩12,819 | ₩12,899 | +0.63% | 103.5만 |
|---|
| 2026.07.10 | ₩12,899 | ₩12,993 | ₩12,819 | ₩12,953 | +0.42% | 115.3만 |
|---|
| 2026.07.09 | ₩12,685 | ₩12,873 | ₩12,658 | ₩12,792 | +0.85% | 168.1만 |
|---|
| 2026.07.08 | ₩12,618 | ₩12,712 | ₩12,511 | ₩12,672 | +0.43% | 148.5만 |
|---|
| 2026.07.07 | ₩12,792 | ₩12,819 | ₩12,578 | ₩12,631 | -1.26% | 109만 |
|---|
| 2026.07.06 | ₩12,363 | ₩12,524 | ₩12,363 | ₩12,484 | +0.98% | 108.1만 |
|---|
| 2026.07.02 | ₩12,175 | ₩12,350 | ₩12,055 | ₩12,149 | -0.22% | 122.7만 |
|---|
| 2026.07.01 | ₩11,934 | ₩12,135 | ₩11,880 | ₩12,041 | +0.90% | 111.5만 |
|---|
| 2026.06.30 | ₩11,706 | ₩11,813 | ₩11,693 | ₩11,773 | +0.57% | 95.8만 |
|---|
| 2026.06.29 | ₩11,746 | ₩11,827 | ₩11,666 | ₩11,760 | +0.11% | 85.1만 |
|---|
| 2026.06.26 | ₩11,827 | ₩11,961 | ₩11,746 | ₩11,787 | -0.34% | 114.3만 |
|---|
| 2026.06.25 | ₩12,014 | ₩12,149 | ₩11,760 | ₩11,787 | -1.90% | 169.4만 |
|---|
| 2026.06.24 | ₩11,706 | ₩11,760 | ₩11,545 | ₩11,545 | -1.37% | 115.2만 |
|---|
| 2026.06.23 | ₩11,639 | ₩11,733 | ₩11,545 | ₩11,585 | -0.46% | 136.3만 |
|---|
| 2026.06.22 | ₩12,028 | ₩12,175 | ₩12,014 | ₩12,082 | +0.45% | 91.5만 |
|---|
| 2026.06.18 | ₩12,162 | ₩12,189 | ₩12,028 | ₩12,028 | -1.10% | 137.3만 |
|---|
| 2026.06.17 | ₩12,216 | ₩12,484 | ₩12,189 | ₩12,202 | -0.11% | 259.4만 |
|---|
| 2026.06.16 | ₩11,880 | ₩12,014 | ₩11,880 | ₩11,947 | +0.56% | 130.4만 |
|---|
| 2026.06.15 | ₩11,947 | ₩11,961 | ₩11,787 | ₩11,813 | -1.12% | 185.9만 |
|---|
| 2026.06.12 | ₩11,572 | ₩11,746 | ₩11,505 | ₩11,706 | +1.16% | 159.1만 |
|---|
| 2026.06.11 | ₩11,424 | ₩11,666 | ₩11,317 | ₩11,652 | +2.00% | 155.6만 |
|---|
| 2026.06.10 | ₩11,559 | ₩11,719 | ₩11,411 | ₩11,424 | -1.16% | 150.2만 |
|---|
| 2026.06.09 | ₩11,800 | ₩11,894 | ₩11,465 | ₩11,679 | -1.02% | 218.3만 |
|---|
| 2026.06.08 | ₩11,492 | ₩11,666 | ₩11,492 | ₩11,505 | +0.12% | 160.9만 |
|---|
| 2026.06.05 | ₩11,451 | ₩11,492 | ₩11,237 | ₩11,277 | -1.52% | 157.2만 |
|---|
| 2026.06.04 | ₩11,357 | ₩11,599 | ₩11,357 | ₩11,599 | +2.13% | 116.6만 |
|---|
| 2026.06.03 | ₩11,290 | ₩11,317 | ₩11,197 | ₩11,210 | -0.71% | 92.5만 |
|---|
| 2026.06.02 | ₩11,089 | ₩11,250 | ₩11,089 | ₩11,197 | +0.97% | 122만 |
|---|
| 2026.06.01 | ₩10,861 | ₩10,995 | ₩10,861 | ₩10,982 | +1.11% | 147.3만 |
|---|
| 2026.05.29 | ₩10,848 | ₩10,995 | ₩10,821 | ₩10,875 | +0.25% | 193.9만 |
|---|
| 2026.05.28 | ₩10,794 | ₩10,794 | ₩10,593 | ₩10,714 | -0.75% | 193만 |
|---|
| 2026.05.27 | ₩10,687 | ₩10,700 | ₩10,580 | ₩10,674 | -0.13% | 175.3만 |
|---|
| 2026.05.26 | ₩10,781 | ₩10,848 | ₩10,754 | ₩10,821 | +0.37% | 154.7만 |
|---|
| 2026.05.22 | ₩10,942 | ₩10,982 | ₩10,875 | ₩10,875 | -0.61% | 102.5만 |
|---|
| 2026.05.21 | ₩10,861 | ₩11,089 | ₩10,808 | ₩11,022 | +1.48% | 131.2만 |
|---|
| 2026.05.20 | ₩10,660 | ₩10,955 | ₩10,660 | ₩10,928 | +2.52% | 150만 |
|---|
| 2026.05.19 | ₩10,741 | ₩10,875 | ₩10,687 | ₩10,727 | -0.12% | 115.3만 |
|---|
| 2026.05.18 | ₩10,727 | ₩10,834 | ₩10,647 | ₩10,741 | +0.13% | 144.1만 |
|---|
| 2026.05.15 | ₩10,781 | ₩10,808 | ₩10,727 | ₩10,727 | -0.50% | 137.3만 |
|---|
| 2026.05.14 | ₩10,834 | ₩10,915 | ₩10,794 | ₩10,834 | 0.00% | 79.6만 |
|---|
| 2026.05.13 | ₩10,727 | ₩10,888 | ₩10,727 | ₩10,848 | +1.13% | 87.2만 |
|---|
| 2026.05.12 | ₩10,539 | ₩10,593 | ₩10,338 | ₩10,593 | +0.51% | 237.4만 |
|---|
| 2026.05.11 | ₩10,580 | ₩10,660 | ₩10,553 | ₩10,593 | +0.13% | 138.7만 |
|---|
| 2026.05.08 | ₩10,647 | ₩10,700 | ₩10,607 | ₩10,660 | +0.13% | 133.3만 |
|---|
| 2026.05.07 | ₩10,834 | ₩10,834 | ₩10,593 | ₩10,593 | -2.23% | 165.3만 |
|---|
| 2026.05.06 | ₩10,808 | ₩11,009 | ₩10,781 | ₩10,942 | +1.24% | 139.9만 |
|---|
| 2026.05.05 | ₩10,499 | ₩10,633 | ₩10,419 | ₩10,580 | +0.77% | 119.2만 |
|---|
| 2026.05.04 | ₩10,459 | ₩10,566 | ₩10,379 | ₩10,419 | -0.38% | 114.5만 |
|---|
| 2026.05.01 | ₩10,566 | ₩10,593 | ₩10,392 | ₩10,472 | -0.89% | 140.5만 |
|---|
| 2026.04.30 | ₩10,633 | ₩10,848 | ₩10,633 | ₩10,808 | +1.64% | 118만 |
|---|
| 2026.04.29 | ₩10,539 | ₩10,580 | ₩10,472 | ₩10,499 | -0.38% | 125.7만 |
|---|
| 2026.04.28 | ₩10,714 | ₩10,714 | ₩10,499 | ₩10,580 | -1.25% | 98.8만 |
|---|
| 2026.04.27 | ₩10,405 | ₩10,499 | ₩10,352 | ₩10,405 | 0.00% | 169만 |
|---|
| 2026.04.24 | ₩10,727 | ₩10,834 | ₩10,392 | ₩10,553 | -1.63% | 202.1만 |
|---|
| 2026.04.23 | ₩11,156 | ₩11,237 | ₩10,942 | ₩11,089 | -0.60% | 234.8만 |
|---|
| 2026.04.22 | ₩11,250 | ₩11,264 | ₩11,143 | ₩11,156 | -0.83% | 144.4만 |
|---|
| 2026.04.21 | ₩11,344 | ₩11,344 | ₩11,076 | ₩11,129 | -1.89% | 298.3만 |
|---|
| 2026.04.20 | ₩11,438 | ₩11,478 | ₩11,371 | ₩11,384 | -0.47% | 167만 |
|---|
| 2026.04.17 | ₩11,599 | ₩11,719 | ₩11,492 | ₩11,545 | -0.46% | 273.7만 |
|---|
| 2026.04.16 | ₩11,679 | ₩11,733 | ₩11,599 | ₩11,599 | -0.69% | 188.9만 |
|---|
| 2026.04.15 | ₩11,599 | ₩11,639 | ₩11,559 | ₩11,626 | +0.23% | 143.1만 |
|---|
| 2026.04.14 | ₩11,304 | ₩11,438 | ₩11,290 | ₩11,411 | +0.95% | 169.9만 |
|---|
| 2026.04.13 | ₩10,982 | ₩11,277 | ₩10,969 | ₩11,277 | +2.69% | 186.6만 |
|---|
| 2026.04.10 | ₩11,197 | ₩11,223 | ₩11,089 | ₩11,197 | 0.00% | 157.8만 |
|---|
| 2026.04.09 | ₩11,103 | ₩11,277 | ₩11,009 | ₩11,237 | +1.21% | 215.1만 |
|---|
| 2026.04.08 | ₩11,492 | ₩11,585 | ₩11,384 | ₩11,465 | -0.23% | 199.3만 |
|---|
| 2026.04.07 | ₩10,714 | ₩10,834 | ₩10,607 | ₩10,821 | +1.00% | 245.7만 |
|---|
| 2026.04.06 | ₩10,714 | ₩10,848 | ₩10,714 | ₩10,834 | +1.13% | 187.6만 |
|---|
| 2026.04.02 | ₩10,486 | ₩10,834 | ₩10,432 | ₩10,808 | +3.07% | 174.9만 |
|---|
| 2026.04.01 | ₩11,049 | ₩11,049 | ₩10,888 | ₩10,928 | -1.09% | 202.3만 |
|---|
| 2026.03.31 | ₩10,298 | ₩10,620 | ₩10,285 | ₩10,580 | +2.73% | 176.1만 |
|---|
| 2026.03.30 | ₩10,204 | ₩10,379 | ₩10,177 | ₩10,218 | +0.13% | 227만 |
|---|
| 2026.03.27 | ₩10,432 | ₩10,432 | ₩10,137 | ₩10,164 | -2.57% | 252만 |
|---|
| 2026.03.26 | ₩10,486 | ₩10,593 | ₩10,365 | ₩10,379 | -1.02% | 192.1만 |
|---|
| 2026.03.25 | ₩10,821 | ₩10,848 | ₩10,633 | ₩10,727 | -0.87% | 253.1만 |
|---|
| 2026.03.24 | ₩10,352 | ₩10,580 | ₩10,352 | ₩10,539 | +1.81% | 250.4만 |
|---|
| 2026.03.23 | ₩10,513 | ₩10,700 | ₩10,419 | ₩10,486 | -0.26% | 388.2만 |
|---|
| 2026.03.20 | ₩10,312 | ₩10,312 | ₩10,030 | ₩10,110 | -1.95% | 300.9만 |
|---|
| 2026.03.19 | ₩10,137 | ₩10,352 | ₩10,057 | ₩10,271 | +1.32% | 227만 |
|---|
| 2026.03.18 | ₩10,244 | ₩10,325 | ₩10,164 | ₩10,177 | -0.65% | 179.2만 |
|---|
| 2026.03.17 | ₩10,191 | ₩10,298 | ₩10,177 | ₩10,231 | +0.39% | 182만 |
|---|
| 2026.03.16 | ₩10,057 | ₩10,177 | ₩10,057 | ₩10,110 | +0.53% | 165.8만 |
|---|
| 2026.03.13 | ₩10,097 | ₩10,110 | ₩9,882 | ₩9,923 | -1.73% | 188.1만 |
|---|
| 2026.03.12 | ₩10,177 | ₩10,218 | ₩9,990 | ₩10,043 | -1.32% | 211.6만 |
|---|
| 2026.03.11 | ₩10,392 | ₩10,513 | ₩10,352 | ₩10,432 | +0.39% | 259.5만 |
|---|
| 2026.03.10 | ₩10,513 | ₩10,741 | ₩10,446 | ₩10,566 | +0.51% | 251.6만 |
|---|
| 2026.03.09 | ₩10,177 | ₩10,446 | ₩10,003 | ₩10,405 | +2.24% | 292.3만 |
|---|
| 2026.03.06 | ₩10,298 | ₩10,365 | ₩10,164 | ₩10,312 | +0.13% | 249.7만 |
|---|
| 2026.03.05 | ₩10,687 | ₩10,754 | ₩10,365 | ₩10,526 | -1.51% | 364.1만 |
|---|
| 2026.03.04 | ₩10,915 | ₩11,022 | ₩10,794 | ₩10,995 | +0.74% | 158.8만 |
|---|
| 2026.03.03 | ₩10,714 | ₩11,009 | ₩10,432 | ₩10,928 | +2.00% | 521.1만 |
|---|
| 2026.03.02 | ₩11,438 | ₩11,626 | ₩11,170 | ₩11,599 | +1.41% | 399.2만 |
|---|
| 2026.02.27 | ₩12,390 | ₩12,457 | ₩12,014 | ₩12,068 | -2.60% | 259.6만 |
|---|
| 2026.02.26 | ₩12,242 | ₩12,336 | ₩12,202 | ₩12,336 | +0.77% | 116.3만 |
|---|
| 2026.02.25 | ₩12,149 | ₩12,309 | ₩12,149 | ₩12,296 | +1.21% | 76.4만 |
|---|
| 2026.02.24 | ₩11,974 | ₩12,149 | ₩11,907 | ₩12,135 | +1.34% | 115.6만 |
|---|
| 2026.02.23 | ₩12,269 | ₩12,457 | ₩12,055 | ₩12,149 | -0.98% | 221.7만 |
|---|
| 2026.02.20 | ₩12,229 | ₩12,390 | ₩12,055 | ₩12,377 | +1.21% | 133.1만 |
|---|
| 2026.02.19 | ₩12,537 | ₩12,591 | ₩12,470 | ₩12,591 | +0.43% | 190.3만 |
|---|
| 2026.02.18 | ₩12,645 | ₩12,806 | ₩12,645 | ₩12,739 | +0.74% | 114.7만 |
|---|
| 2026.02.17 | ₩12,604 | ₩12,698 | ₩12,537 | ₩12,618 | +0.11% | 173.7만 |
|---|
| 2026.02.13 | ₩12,739 | ₩12,846 | ₩12,604 | ₩12,792 | +0.42% | 162.2만 |
|---|
| 2026.02.12 | ₩12,685 | ₩12,725 | ₩12,309 | ₩12,457 | -1.80% | 150.1만 |
|---|
| 2026.02.11 | ₩12,685 | ₩12,739 | ₩12,537 | ₩12,631 | -0.42% | 140.8만 |
|---|
| 2026.02.10 | ₩12,604 | ₩12,765 | ₩12,497 | ₩12,551 | -0.43% | 187.5만 |
|---|
| 2026.02.09 | ₩12,242 | ₩12,497 | ₩12,162 | ₩12,457 | +1.75% | 116.2만 |
|---|
| 2026.02.06 | ₩12,014 | ₩12,269 | ₩11,961 | ₩12,229 | +1.79% | 180.1만 |
|---|
| 2026.02.05 | ₩11,559 | ₩11,679 | ₩11,505 | ₩11,572 | +0.12% | 231.5만 |
|---|
| 2026.02.04 | ₩11,813 | ₩11,961 | ₩11,666 | ₩11,800 | -0.11% | 169.5만 |
|---|
| 2026.02.03 | ₩11,612 | ₩11,639 | ₩11,371 | ₩11,572 | -0.35% | 128.5만 |
|---|
| 2026.02.02 | ₩11,478 | ₩11,639 | ₩11,344 | ₩11,559 | +0.70% | 144.7만 |
|---|
| 2026.01.30 | ₩12,122 | ₩12,202 | ₩11,760 | ₩11,894 | -1.88% | 165.2만 |
|---|
| 2026.01.29 | ₩12,484 | ₩12,631 | ₩12,269 | ₩12,470 | -0.11% | 281.9만 |
|---|
| 2026.01.28 | ₩12,175 | ₩12,229 | ₩12,068 | ₩12,202 | +0.22% | 144.2만 |
|---|
| 2026.01.27 | ₩12,135 | ₩12,242 | ₩12,122 | ₩12,229 | +0.77% | 97.9만 |
|---|
| 2026.01.26 | ₩12,149 | ₩12,149 | ₩12,041 | ₩12,122 | -0.22% | 173.2만 |
|---|
| 2026.01.23 | ₩12,001 | ₩12,055 | ₩11,921 | ₩12,014 | +0.11% | 107.2만 |
|---|
| 2026.01.22 | ₩12,055 | ₩12,095 | ₩12,001 | ₩12,041 | -0.11% | 102.5만 |
|---|
| 2026.01.21 | ₩11,961 | ₩12,149 | ₩11,867 | ₩12,041 | +0.67% | 176.4만 |
|---|
| 2026.01.20 | ₩12,095 | ₩12,175 | ₩12,001 | ₩12,041 | -0.44% | 216.8만 |
|---|
| 2026.01.16 | ₩12,537 | ₩12,537 | ₩12,390 | ₩12,457 | -0.64% | 81.1만 |
|---|
| 2026.01.15 | ₩12,631 | ₩12,698 | ₩12,564 | ₩12,591 | -0.32% | 114만 |
|---|
| 2026.01.14 | ₩12,430 | ₩12,444 | ₩12,336 | ₩12,417 | -0.11% | 149.6만 |
|---|
| 2026.01.13 | ₩12,524 | ₩12,537 | ₩12,363 | ₩12,377 | -1.18% | 138.7만 |
|---|
| 2026.01.12 | ₩12,175 | ₩12,336 | ₩12,175 | ₩12,296 | +0.99% | 77.5만 |
|---|
| 2026.01.09 | ₩12,162 | ₩12,269 | ₩12,055 | ₩12,189 | +0.22% | 119.8만 |
|---|
| 2026.01.08 | ₩11,840 | ₩11,921 | ₩11,813 | ₩11,921 | +0.68% | 84만 |
|---|
| 2026.01.07 | ₩12,001 | ₩12,068 | ₩11,867 | ₩11,867 | -1.12% | 134만 |
|---|
| 2026.01.06 | ₩11,907 | ₩11,947 | ₩11,813 | ₩11,813 | -0.79% | 133.1만 |
|---|
| 2026.01.05 | ₩11,532 | ₩11,666 | ₩11,532 | ₩11,639 | +0.93% | 90.2만 |
|---|
| 2026.01.02 | ₩11,331 | ₩11,398 | ₩11,277 | ₩11,331 | 0.00% | 82.8만 |
|---|
| 2025.12.31 | ₩11,264 | ₩11,264 | ₩11,210 | ₩11,250 | -0.12% | 58.9만 |
|---|
| 2025.12.30 | ₩11,344 | ₩11,344 | ₩11,264 | ₩11,317 | -0.24% | 50.5만 |
|---|
| 2025.12.29 | ₩11,357 | ₩11,384 | ₩11,304 | ₩11,331 | -0.24% | 66.4만 |
|---|
| 2025.12.26 | ₩11,304 | ₩11,304 | ₩11,250 | ₩11,277 | -0.24% | 50.6만 |
|---|
| 2025.12.24 | ₩11,170 | ₩11,210 | ₩11,129 | ₩11,156 | -0.12% | 61.4만 |
|---|
| 2025.12.23 | ₩11,223 | ₩11,264 | ₩11,210 | ₩11,237 | +0.12% | 68.8만 |
|---|
| 2025.12.22 | ₩10,969 | ₩11,129 | ₩10,969 | ₩11,129 | +1.47% | 108.2만 |
|---|
| 2025.12.19 | ₩10,955 | ₩11,062 | ₩10,928 | ₩11,049 | +0.86% | 121.4만 |
|---|
| 2025.12.18 | ₩11,129 | ₩11,129 | ₩11,009 | ₩11,009 | -1.08% | 136.6만 |
|---|
| 2025.12.17 | ₩10,861 | ₩10,969 | ₩10,781 | ₩10,794 | -0.62% | 171.1만 |
|---|
| 2025.12.16 | ₩10,915 | ₩11,036 | ₩10,861 | ₩10,969 | +0.49% | 125.6만 |
|---|
| 2025.12.15 | ₩11,290 | ₩11,398 | ₩11,197 | ₩11,223 | -0.59% | 148.5만 |
|---|
| 2025.12.12 | ₩11,197 | ₩11,223 | ₩11,062 | ₩11,116 | -0.72% | 85.6만 |
|---|
| 2025.12.11 | ₩11,036 | ₩11,210 | ₩11,022 | ₩11,143 | +0.97% | 163.5만 |
|---|
| 2025.12.10 | ₩10,781 | ₩10,928 | ₩10,781 | ₩10,888 | +1.00% | 119.8만 |
|---|
| 2025.12.09 | ₩10,432 | ₩10,499 | ₩10,419 | ₩10,432 | 0.00% | 91.4만 |
|---|
| 2025.12.08 | ₩10,513 | ₩10,526 | ₩10,432 | ₩10,459 | -0.51% | 50만 |
|---|
| 2025.12.05 | ₩10,526 | ₩10,526 | ₩10,419 | ₩10,486 | -0.38% | 83.7만 |
|---|
| 2025.12.04 | ₩10,633 | ₩10,700 | ₩10,580 | ₩10,593 | -0.38% | 68.5만 |
|---|
| 2025.12.03 | ₩10,298 | ₩10,392 | ₩10,244 | ₩10,392 | +0.91% | 50.1만 |
|---|
| 2025.12.02 | ₩10,285 | ₩10,352 | ₩10,244 | ₩10,298 | +0.13% | 84.8만 |
|---|
| 2025.12.01 | ₩10,137 | ₩10,298 | ₩10,137 | ₩10,244 | +1.06% | 96.8만 |
|---|
| 2025.11.28 | ₩10,231 | ₩10,231 | ₩10,124 | ₩10,164 | -0.66% | 35.4만 |
|---|
| 2025.11.26 | ₩10,057 | ₩10,271 | ₩10,017 | ₩10,244 | +1.87% | 86.9만 |
|---|
| 2025.11.25 | ₩9,668 | ₩9,829 | ₩9,628 | ₩9,815 | +1.53% | 80.1만 |
|---|
| 2025.11.24 | ₩9,641 | ₩9,802 | ₩9,628 | ₩9,775 | +1.39% | 85.6만 |
|---|
| 2025.11.21 | ₩9,601 | ₩9,641 | ₩9,453 | ₩9,601 | 0.00% | 267.8만 |
|---|
| 2025.11.20 | ₩9,681 | ₩9,681 | ₩9,359 | ₩9,359 | -3.32% | 259.5만 |
|---|
| 2025.11.19 | ₩9,292 | ₩9,386 | ₩9,279 | ₩9,373 | +0.87% | 95.5만 |
|---|
| 2025.11.18 | ₩9,266 | ₩9,333 | ₩9,225 | ₩9,306 | +0.43% | 92.1만 |
|---|
| 2025.11.17 | ₩9,520 | ₩9,547 | ₩9,319 | ₩9,373 | -1.55% | 87.8만 |
|---|
| 2025.11.14 | ₩9,789 | ₩9,976 | ₩9,789 | ₩9,909 | +1.23% | 54.5만 |
|---|
| 2025.11.13 | ₩9,949 | ₩9,963 | ₩9,789 | ₩9,815 | -1.35% | 57.4만 |
|---|
| 2025.11.12 | ₩9,789 | ₩9,896 | ₩9,775 | ₩9,869 | +0.82% | 38만 |
|---|
| 2025.11.11 | ₩9,614 | ₩9,681 | ₩9,601 | ₩9,654 | +0.42% | 34.4만 |
|---|
| 2025.11.10 | ₩9,587 | ₩9,681 | ₩9,561 | ₩9,654 | +0.70% | 51.9만 |
|---|
| 2025.11.07 | ₩9,507 | ₩9,534 | ₩9,373 | ₩9,520 | +0.14% | 71.9만 |
|---|
| 2025.11.06 | ₩9,453 | ₩9,520 | ₩9,386 | ₩9,480 | +0.28% | 64.9만 |
|---|
| 2025.11.05 | ₩9,225 | ₩9,359 | ₩9,225 | ₩9,333 | +1.16% | 44.4만 |
|---|
| 2025.11.04 | ₩9,373 | ₩9,453 | ₩9,333 | ₩9,359 | -0.14% | 61.5만 |
|---|
| 2025.11.03 | ₩9,574 | ₩9,587 | ₩9,507 | ₩9,574 | 0.00% | 42.4만 |
|---|
| 2025.10.31 | ₩9,507 | ₩9,561 | ₩9,480 | ₩9,547 | +0.42% | 129만 |
|---|
| 2025.10.30 | ₩9,520 | ₩9,587 | ₩9,467 | ₩9,467 | -0.56% | 61.5만 |
|---|
| 2025.10.29 | ₩9,534 | ₩9,561 | ₩9,453 | ₩9,480 | -0.56% | 67.9만 |
|---|
| 2025.10.28 | ₩9,641 | ₩9,762 | ₩9,561 | ₩9,668 | +0.28% | 57.9만 |
|---|
| 2025.10.27 | ₩9,547 | ₩9,561 | ₩9,480 | ₩9,494 | -0.56% | 91만 |
|---|
| 2025.10.24 | ₩9,292 | ₩9,292 | ₩9,225 | ₩9,279 | -0.14% | 40.9만 |
|---|
| 2025.10.23 | ₩9,306 | ₩9,359 | ₩9,292 | ₩9,333 | +0.29% | 37.8만 |
|---|
| 2025.10.22 | ₩9,453 | ₩9,453 | ₩9,319 | ₩9,386 | -0.71% | 59.8만 |
|---|
| 2025.10.21 | ₩9,453 | ₩9,480 | ₩9,427 | ₩9,480 | +0.28% | 47.5만 |
|---|
| 2025.10.20 | ₩9,507 | ₩9,547 | ₩9,494 | ₩9,547 | +0.42% | 42.5만 |
|---|
| 2025.10.17 | ₩9,292 | ₩9,427 | ₩9,292 | ₩9,427 | +1.44% | 53.2만 |
|---|
| 2025.10.16 | ₩9,507 | ₩9,520 | ₩9,400 | ₩9,427 | -0.85% | 72만 |
|---|
| 2025.10.15 | ₩9,453 | ₩9,561 | ₩9,400 | ₩9,467 | +0.14% | 66.1만 |
|---|
| 2025.10.14 | ₩9,091 | ₩9,306 | ₩9,091 | ₩9,239 | +1.62% | 63만 |
|---|
| 2025.10.13 | ₩9,172 | ₩9,172 | ₩9,051 | ₩9,172 | 0.00% | 98만 |
|---|
| 2025.10.10 | ₩9,373 | ₩9,373 | ₩8,997 | ₩9,024 | -3.72% | 92.3만 |
|---|