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 | ₩12,703 | ₩12,891 | ₩12,650 | ₩12,851 | +1.16% | 59.4만 |
| 2026.10.08 | ₩12,663 | ₩12,797 | ₩12,529 | ₩12,784 | +0.95% | 78.3만 |
| 2026.10.07 | ₩12,837 | ₩12,837 | ₩12,650 | ₩12,770 | -0.52% | 73만 |
| 2026.10.06 | ₩13,132 | ₩13,172 | ₩12,985 | ₩13,105 | -0.20% | 56.8만 |
| 2026.10.05 | ₩12,998 | ₩13,146 | ₩12,945 | ₩13,065 | +0.52% | 58.6만 |
| 2026.10.02 | ₩12,958 | ₩13,065 | ₩12,918 | ₩13,038 | +0.62% | 88.6만 |
| 2026.10.01 | ₩13,038 | ₩13,132 | ₩12,797 | ₩13,052 | +0.10% | 76.7만 |
| 2026.09.30 | ₩13,293 | ₩13,306 | ₩13,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,105 |
| -1.41% |
| 48.5만 |
| 2026.09.29 | ₩13,320 | ₩13,320 | ₩13,132 | ₩13,280 | -0.30% | 55만 |
|---|
| 2026.09.28 | ₩13,440 | ₩13,588 | ₩13,414 | ₩13,427 | -0.10% | 62.4만 |
|---|
| 2026.09.25 | ₩13,400 | ₩13,521 | ₩13,347 | ₩13,481 | +0.60% | 59.1만 |
|---|
| 2026.09.24 | ₩13,092 | ₩13,105 | ₩12,945 | ₩13,092 | 0.00% | 123.9만 |
|---|
| 2026.09.23 | ₩13,239 | ₩13,481 | ₩13,159 | ₩13,186 | -0.40% | 66.1만 |
|---|
| 2026.09.22 | ₩13,601 | ₩13,708 | ₩13,320 | ₩13,347 | -1.87% | 60.1만 |
|---|
| 2026.09.21 | ₩13,641 | ₩13,682 | ₩13,534 | ₩13,588 | -0.39% | 37.5만 |
|---|
| 2026.09.18 | ₩13,588 | ₩13,588 | ₩13,347 | ₩13,494 | -0.69% | 55만 |
|---|
| 2026.09.17 | ₩13,856 | ₩13,883 | ₩13,708 | ₩13,708 | -1.06% | 72만 |
|---|
| 2026.09.16 | ₩14,218 | ₩14,271 | ₩13,829 | ₩14,003 | -1.51% | 91.5만 |
|---|
| 2026.09.15 | ₩14,271 | ₩14,285 | ₩14,097 | ₩14,218 | -0.38% | 76.4만 |
|---|
| 2026.09.14 | ₩14,392 | ₩14,526 | ₩14,338 | ₩14,378 | -0.09% | 110.1만 |
|---|
| 2026.09.11 | ₩14,539 | ₩14,660 | ₩14,499 | ₩14,553 | +0.09% | 88.4만 |
|---|
| 2026.09.10 | ₩14,338 | ₩14,338 | ₩14,124 | ₩14,124 | -1.50% | 105.5만 |
|---|
| 2026.09.09 | ₩14,244 | ₩14,244 | ₩13,976 | ₩14,003 | -1.69% | 96.5만 |
|---|
| 2026.09.08 | ₩14,378 | ₩14,459 | ₩14,244 | ₩14,244 | -0.93% | 87.3만 |
|---|
| 2026.09.04 | ₩14,258 | ₩14,365 | ₩14,191 | ₩14,271 | +0.09% | 63.6만 |
|---|
| 2026.09.03 | ₩13,990 | ₩14,244 | ₩13,990 | ₩14,231 | +1.72% | 70.5만 |
|---|
| 2026.09.02 | ₩13,588 | ₩13,762 | ₩13,588 | ₩13,735 | +1.08% | 50.3만 |
|---|
| 2026.09.01 | ₩13,615 | ₩13,816 | ₩13,588 | ₩13,628 | +0.10% | 99.1만 |
|---|
| 2026.08.31 | ₩13,722 | ₩13,775 | ₩13,615 | ₩13,641 | -0.59% | 44.2만 |
|---|
| 2026.08.28 | ₩13,789 | ₩13,883 | ₩13,722 | ₩13,802 | +0.10% | 66.1만 |
|---|
| 2026.08.27 | ₩13,521 | ₩13,615 | ₩13,521 | ₩13,561 | +0.30% | 70.9만 |
|---|
| 2026.08.26 | ₩13,467 | ₩13,548 | ₩13,467 | ₩13,467 | 0.00% | 42.1만 |
|---|
| 2026.08.25 | ₩13,239 | ₩13,320 | ₩13,172 | ₩13,280 | +0.30% | 54.3만 |
|---|
| 2026.08.24 | ₩13,012 | ₩13,105 | ₩12,985 | ₩13,079 | +0.51% | 58.4만 |
|---|
| 2026.08.21 | ₩12,918 | ₩13,052 | ₩12,918 | ₩13,025 | +0.83% | 53.7만 |
|---|
| 2026.08.20 | ₩12,757 | ₩12,811 | ₩12,663 | ₩12,663 | -0.74% | 67.9만 |
|---|
| 2026.08.19 | ₩12,945 | ₩13,012 | ₩12,744 | ₩12,744 | -1.55% | 109.6만 |
|---|
| 2026.08.18 | ₩13,079 | ₩13,092 | ₩12,904 | ₩12,931 | -1.13% | 49만 |
|---|
| 2026.08.17 | ₩13,105 | ₩13,239 | ₩13,105 | ₩13,146 | +0.31% | 56.8만 |
|---|
| 2026.08.14 | ₩13,306 | ₩13,320 | ₩13,159 | ₩13,159 | -1.11% | 48.8만 |
|---|
| 2026.08.13 | ₩13,360 | ₩13,454 | ₩13,333 | ₩13,400 | +0.30% | 60.8만 |
|---|
| 2026.08.12 | ₩13,320 | ₩13,373 | ₩13,199 | ₩13,280 | -0.30% | 66.8만 |
|---|
| 2026.08.11 | ₩13,172 | ₩13,266 | ₩13,092 | ₩13,105 | -0.51% | 41만 |
|---|
| 2026.08.10 | ₩13,172 | ₩13,199 | ₩13,092 | ₩13,159 | -0.10% | 56.5만 |
|---|
| 2026.08.07 | ₩13,373 | ₩13,400 | ₩13,293 | ₩13,333 | -0.30% | 47.3만 |
|---|
| 2026.08.06 | ₩13,387 | ₩13,454 | ₩13,280 | ₩13,293 | -0.70% | 64.4만 |
|---|
| 2026.08.05 | ₩13,347 | ₩13,467 | ₩13,280 | ₩13,306 | -0.30% | 74.3만 |
|---|
| 2026.08.04 | ₩12,998 | ₩13,105 | ₩12,931 | ₩13,052 | +0.41% | 86.9만 |
|---|
| 2026.08.03 | ₩12,744 | ₩12,864 | ₩12,663 | ₩12,851 | +0.84% | 103.9만 |
|---|
| 2026.07.31 | ₩12,797 | ₩12,998 | ₩12,717 | ₩12,971 | +1.36% | 85.9만 |
|---|
| 2026.07.30 | ₩12,435 | ₩12,811 | ₩12,208 | ₩12,811 | +3.02% | 196.5만 |
|---|
| 2026.07.29 | ₩13,038 | ₩13,226 | ₩12,918 | ₩12,958 | -0.62% | 161만 |
|---|
| 2026.07.28 | ₩12,811 | ₩12,958 | ₩12,717 | ₩12,878 | +0.52% | 99.7만 |
|---|
| 2026.07.27 | ₩13,213 | ₩13,239 | ₩12,998 | ₩13,119 | -0.71% | 75.7만 |
|---|
| 2026.07.24 | ₩13,146 | ₩13,266 | ₩13,119 | ₩13,146 | 0.00% | 69.5만 |
|---|
| 2026.07.23 | ₩13,172 | ₩13,186 | ₩13,038 | ₩13,092 | -0.61% | 70.7만 |
|---|
| 2026.07.22 | ₩13,132 | ₩13,226 | ₩13,119 | ₩13,159 | +0.20% | 54.4만 |
|---|
| 2026.07.21 | ₩13,025 | ₩13,172 | ₩12,945 | ₩13,146 | +0.93% | 89.2만 |
|---|
| 2026.07.20 | ₩12,650 | ₩12,757 | ₩12,556 | ₩12,583 | -0.53% | 77.1만 |
|---|
| 2026.07.17 | ₩12,556 | ₩12,717 | ₩12,449 | ₩12,596 | +0.32% | 99.8만 |
|---|
| 2026.07.16 | ₩13,253 | ₩13,293 | ₩13,105 | ₩13,119 | -1.01% | 117.5만 |
|---|
| 2026.07.15 | ₩13,414 | ₩13,481 | ₩13,333 | ₩13,454 | +0.30% | 126.6만 |
|---|
| 2026.07.14 | ₩12,985 | ₩13,280 | ₩12,985 | ₩13,065 | +0.62% | 118.4만 |
|---|
| 2026.07.13 | ₩12,811 | ₩12,945 | ₩12,811 | ₩12,891 | +0.63% | 103.5만 |
|---|
| 2026.07.10 | ₩12,891 | ₩12,985 | ₩12,811 | ₩12,945 | +0.42% | 115.3만 |
|---|
| 2026.07.09 | ₩12,677 | ₩12,864 | ₩12,650 | ₩12,784 | +0.85% | 168.1만 |
|---|
| 2026.07.08 | ₩12,610 | ₩12,703 | ₩12,502 | ₩12,663 | +0.43% | 148.5만 |
|---|
| 2026.07.07 | ₩12,784 | ₩12,811 | ₩12,569 | ₩12,623 | -1.26% | 109만 |
|---|
| 2026.07.06 | ₩12,355 | ₩12,516 | ₩12,355 | ₩12,476 | +0.98% | 108.1만 |
|---|
| 2026.07.02 | ₩12,167 | ₩12,342 | ₩12,047 | ₩12,141 | -0.22% | 122.7만 |
|---|
| 2026.07.01 | ₩11,926 | ₩12,127 | ₩11,873 | ₩12,033 | +0.90% | 111.5만 |
|---|
| 2026.06.30 | ₩11,698 | ₩11,806 | ₩11,685 | ₩11,765 | +0.57% | 95.8만 |
|---|
| 2026.06.29 | ₩11,739 | ₩11,819 | ₩11,658 | ₩11,752 | +0.11% | 85.1만 |
|---|
| 2026.06.26 | ₩11,819 | ₩11,953 | ₩11,739 | ₩11,779 | -0.34% | 114.3만 |
|---|
| 2026.06.25 | ₩12,007 | ₩12,141 | ₩11,752 | ₩11,779 | -1.90% | 169.4만 |
|---|
| 2026.06.24 | ₩11,698 | ₩11,752 | ₩11,538 | ₩11,538 | -1.37% | 115.2만 |
|---|
| 2026.06.23 | ₩11,631 | ₩11,725 | ₩11,538 | ₩11,578 | -0.46% | 136.3만 |
|---|
| 2026.06.22 | ₩12,020 | ₩12,167 | ₩12,007 | ₩12,074 | +0.45% | 91.5만 |
|---|
| 2026.06.18 | ₩12,154 | ₩12,181 | ₩12,020 | ₩12,020 | -1.10% | 137.3만 |
|---|
| 2026.06.17 | ₩12,208 | ₩12,476 | ₩12,181 | ₩12,194 | -0.11% | 259.4만 |
|---|
| 2026.06.16 | ₩11,873 | ₩12,007 | ₩11,873 | ₩11,940 | +0.56% | 130.4만 |
|---|
| 2026.06.15 | ₩11,940 | ₩11,953 | ₩11,779 | ₩11,806 | -1.12% | 185.9만 |
|---|
| 2026.06.12 | ₩11,564 | ₩11,739 | ₩11,497 | ₩11,698 | +1.16% | 159.1만 |
|---|
| 2026.06.11 | ₩11,417 | ₩11,658 | ₩11,310 | ₩11,645 | +2.00% | 155.6만 |
|---|
| 2026.06.10 | ₩11,551 | ₩11,712 | ₩11,404 | ₩11,417 | -1.16% | 150.2만 |
|---|
| 2026.06.09 | ₩11,792 | ₩11,886 | ₩11,457 | ₩11,672 | -1.02% | 218.3만 |
|---|
| 2026.06.08 | ₩11,484 | ₩11,658 | ₩11,484 | ₩11,497 | +0.12% | 160.9만 |
|---|
| 2026.06.05 | ₩11,444 | ₩11,484 | ₩11,229 | ₩11,270 | -1.52% | 157.2만 |
|---|
| 2026.06.04 | ₩11,350 | ₩11,591 | ₩11,350 | ₩11,591 | +2.13% | 116.6만 |
|---|
| 2026.06.03 | ₩11,283 | ₩11,310 | ₩11,189 | ₩11,203 | -0.71% | 92.5만 |
|---|
| 2026.06.02 | ₩11,082 | ₩11,243 | ₩11,082 | ₩11,189 | +0.97% | 122만 |
|---|
| 2026.06.01 | ₩10,854 | ₩10,988 | ₩10,854 | ₩10,975 | +1.11% | 147.3만 |
|---|
| 2026.05.29 | ₩10,841 | ₩10,988 | ₩10,814 | ₩10,868 | +0.25% | 193.9만 |
|---|
| 2026.05.28 | ₩10,787 | ₩10,787 | ₩10,586 | ₩10,707 | -0.75% | 193만 |
|---|
| 2026.05.27 | ₩10,680 | ₩10,693 | ₩10,573 | ₩10,667 | -0.13% | 175.3만 |
|---|
| 2026.05.26 | ₩10,774 | ₩10,841 | ₩10,747 | ₩10,814 | +0.37% | 154.7만 |
|---|
| 2026.05.22 | ₩10,935 | ₩10,975 | ₩10,868 | ₩10,868 | -0.61% | 102.5만 |
|---|
| 2026.05.21 | ₩10,854 | ₩11,082 | ₩10,801 | ₩11,015 | +1.48% | 131.2만 |
|---|
| 2026.05.20 | ₩10,653 | ₩10,948 | ₩10,653 | ₩10,921 | +2.52% | 150만 |
|---|
| 2026.05.19 | ₩10,734 | ₩10,868 | ₩10,680 | ₩10,720 | -0.12% | 115.3만 |
|---|
| 2026.05.18 | ₩10,720 | ₩10,827 | ₩10,640 | ₩10,734 | +0.13% | 144.1만 |
|---|
| 2026.05.15 | ₩10,774 | ₩10,801 | ₩10,720 | ₩10,720 | -0.50% | 137.3만 |
|---|
| 2026.05.14 | ₩10,827 | ₩10,908 | ₩10,787 | ₩10,827 | 0.00% | 79.6만 |
|---|
| 2026.05.13 | ₩10,720 | ₩10,881 | ₩10,720 | ₩10,841 | +1.13% | 87.2만 |
|---|
| 2026.05.12 | ₩10,533 | ₩10,586 | ₩10,332 | ₩10,586 | +0.51% | 237.4만 |
|---|
| 2026.05.11 | ₩10,573 | ₩10,653 | ₩10,546 | ₩10,586 | +0.13% | 138.7만 |
|---|
| 2026.05.08 | ₩10,640 | ₩10,693 | ₩10,600 | ₩10,653 | +0.13% | 133.3만 |
|---|
| 2026.05.07 | ₩10,827 | ₩10,827 | ₩10,586 | ₩10,586 | -2.23% | 165.3만 |
|---|
| 2026.05.06 | ₩10,801 | ₩11,002 | ₩10,774 | ₩10,935 | +1.24% | 139.9만 |
|---|
| 2026.05.05 | ₩10,492 | ₩10,626 | ₩10,412 | ₩10,573 | +0.77% | 119.2만 |
|---|
| 2026.05.04 | ₩10,452 | ₩10,559 | ₩10,372 | ₩10,412 | -0.38% | 114.5만 |
|---|
| 2026.05.01 | ₩10,559 | ₩10,586 | ₩10,385 | ₩10,466 | -0.89% | 140.5만 |
|---|
| 2026.04.30 | ₩10,626 | ₩10,841 | ₩10,626 | ₩10,801 | +1.64% | 118만 |
|---|
| 2026.04.29 | ₩10,533 | ₩10,573 | ₩10,466 | ₩10,492 | -0.38% | 125.7만 |
|---|
| 2026.04.28 | ₩10,707 | ₩10,707 | ₩10,492 | ₩10,573 | -1.25% | 98.8만 |
|---|
| 2026.04.27 | ₩10,399 | ₩10,492 | ₩10,345 | ₩10,399 | 0.00% | 169만 |
|---|
| 2026.04.24 | ₩10,720 | ₩10,827 | ₩10,385 | ₩10,546 | -1.63% | 202.1만 |
|---|
| 2026.04.23 | ₩11,149 | ₩11,229 | ₩10,935 | ₩11,082 | -0.60% | 234.8만 |
|---|
| 2026.04.22 | ₩11,243 | ₩11,256 | ₩11,136 | ₩11,149 | -0.83% | 144.4만 |
|---|
| 2026.04.21 | ₩11,337 | ₩11,337 | ₩11,069 | ₩11,122 | -1.89% | 298.3만 |
|---|
| 2026.04.20 | ₩11,430 | ₩11,471 | ₩11,363 | ₩11,377 | -0.47% | 167만 |
|---|
| 2026.04.17 | ₩11,591 | ₩11,712 | ₩11,484 | ₩11,538 | -0.46% | 273.7만 |
|---|
| 2026.04.16 | ₩11,672 | ₩11,725 | ₩11,591 | ₩11,591 | -0.69% | 188.9만 |
|---|
| 2026.04.15 | ₩11,591 | ₩11,631 | ₩11,551 | ₩11,618 | +0.23% | 143.1만 |
|---|
| 2026.04.14 | ₩11,296 | ₩11,430 | ₩11,283 | ₩11,404 | +0.95% | 169.9만 |
|---|
| 2026.04.13 | ₩10,975 | ₩11,270 | ₩10,961 | ₩11,270 | +2.69% | 186.6만 |
|---|
| 2026.04.10 | ₩11,189 | ₩11,216 | ₩11,082 | ₩11,189 | 0.00% | 157.8만 |
|---|
| 2026.04.09 | ₩11,095 | ₩11,270 | ₩11,002 | ₩11,229 | +1.21% | 215.1만 |
|---|
| 2026.04.08 | ₩11,484 | ₩11,578 | ₩11,377 | ₩11,457 | -0.23% | 199.3만 |
|---|
| 2026.04.07 | ₩10,707 | ₩10,827 | ₩10,600 | ₩10,814 | +1.00% | 245.7만 |
|---|
| 2026.04.06 | ₩10,707 | ₩10,841 | ₩10,707 | ₩10,827 | +1.13% | 187.6만 |
|---|
| 2026.04.02 | ₩10,479 | ₩10,827 | ₩10,425 | ₩10,801 | +3.07% | 174.9만 |
|---|
| 2026.04.01 | ₩11,042 | ₩11,042 | ₩10,881 | ₩10,921 | -1.09% | 202.3만 |
|---|
| 2026.03.31 | ₩10,291 | ₩10,613 | ₩10,278 | ₩10,573 | +2.73% | 176.1만 |
|---|
| 2026.03.30 | ₩10,198 | ₩10,372 | ₩10,171 | ₩10,211 | +0.13% | 227만 |
|---|
| 2026.03.27 | ₩10,425 | ₩10,425 | ₩10,131 | ₩10,157 | -2.57% | 252만 |
|---|
| 2026.03.26 | ₩10,479 | ₩10,586 | ₩10,358 | ₩10,372 | -1.02% | 192.1만 |
|---|
| 2026.03.25 | ₩10,814 | ₩10,841 | ₩10,626 | ₩10,720 | -0.87% | 253.1만 |
|---|
| 2026.03.24 | ₩10,345 | ₩10,573 | ₩10,345 | ₩10,533 | +1.81% | 250.4만 |
|---|
| 2026.03.23 | ₩10,506 | ₩10,693 | ₩10,412 | ₩10,479 | -0.26% | 388.2만 |
|---|
| 2026.03.20 | ₩10,305 | ₩10,305 | ₩10,023 | ₩10,104 | -1.95% | 300.9만 |
|---|
| 2026.03.19 | ₩10,131 | ₩10,345 | ₩10,050 | ₩10,265 | +1.32% | 227만 |
|---|
| 2026.03.18 | ₩10,238 | ₩10,318 | ₩10,157 | ₩10,171 | -0.65% | 179.2만 |
|---|
| 2026.03.17 | ₩10,184 | ₩10,291 | ₩10,171 | ₩10,224 | +0.39% | 182만 |
|---|
| 2026.03.16 | ₩10,050 | ₩10,171 | ₩10,050 | ₩10,104 | +0.53% | 165.8만 |
|---|
| 2026.03.13 | ₩10,090 | ₩10,104 | ₩9,876 | ₩9,916 | -1.73% | 188.1만 |
|---|
| 2026.03.12 | ₩10,171 | ₩10,211 | ₩9,983 | ₩10,037 | -1.32% | 211.6만 |
|---|
| 2026.03.11 | ₩10,385 | ₩10,506 | ₩10,345 | ₩10,425 | +0.39% | 259.5만 |
|---|
| 2026.03.10 | ₩10,506 | ₩10,734 | ₩10,439 | ₩10,559 | +0.51% | 251.6만 |
|---|
| 2026.03.09 | ₩10,171 | ₩10,439 | ₩9,997 | ₩10,399 | +2.24% | 292.3만 |
|---|
| 2026.03.06 | ₩10,291 | ₩10,358 | ₩10,157 | ₩10,305 | +0.13% | 249.7만 |
|---|
| 2026.03.05 | ₩10,680 | ₩10,747 | ₩10,358 | ₩10,519 | -1.51% | 364.1만 |
|---|
| 2026.03.04 | ₩10,908 | ₩11,015 | ₩10,787 | ₩10,988 | +0.74% | 158.8만 |
|---|
| 2026.03.03 | ₩10,707 | ₩11,002 | ₩10,425 | ₩10,921 | +2.00% | 521.1만 |
|---|
| 2026.03.02 | ₩11,430 | ₩11,618 | ₩11,162 | ₩11,591 | +1.41% | 399.2만 |
|---|
| 2026.02.27 | ₩12,382 | ₩12,449 | ₩12,007 | ₩12,060 | -2.60% | 259.6만 |
|---|
| 2026.02.26 | ₩12,234 | ₩12,328 | ₩12,194 | ₩12,328 | +0.77% | 116.3만 |
|---|
| 2026.02.25 | ₩12,141 | ₩12,301 | ₩12,141 | ₩12,288 | +1.21% | 76.4만 |
|---|
| 2026.02.24 | ₩11,966 | ₩12,141 | ₩11,899 | ₩12,127 | +1.34% | 115.6만 |
|---|
| 2026.02.23 | ₩12,261 | ₩12,449 | ₩12,047 | ₩12,141 | -0.98% | 221.7만 |
|---|
| 2026.02.20 | ₩12,221 | ₩12,382 | ₩12,047 | ₩12,368 | +1.21% | 133.1만 |
|---|
| 2026.02.19 | ₩12,529 | ₩12,583 | ₩12,462 | ₩12,583 | +0.43% | 190.3만 |
|---|
| 2026.02.18 | ₩12,636 | ₩12,797 | ₩12,636 | ₩12,730 | +0.74% | 114.7만 |
|---|
| 2026.02.17 | ₩12,596 | ₩12,690 | ₩12,529 | ₩12,610 | +0.11% | 173.7만 |
|---|
| 2026.02.13 | ₩12,730 | ₩12,837 | ₩12,596 | ₩12,784 | +0.42% | 162.2만 |
|---|
| 2026.02.12 | ₩12,677 | ₩12,717 | ₩12,301 | ₩12,449 | -1.80% | 150.1만 |
|---|
| 2026.02.11 | ₩12,677 | ₩12,730 | ₩12,529 | ₩12,623 | -0.42% | 140.8만 |
|---|
| 2026.02.10 | ₩12,596 | ₩12,757 | ₩12,489 | ₩12,543 | -0.43% | 187.5만 |
|---|
| 2026.02.09 | ₩12,234 | ₩12,489 | ₩12,154 | ₩12,449 | +1.75% | 116.2만 |
|---|
| 2026.02.06 | ₩12,007 | ₩12,261 | ₩11,953 | ₩12,221 | +1.79% | 180.1만 |
|---|
| 2026.02.05 | ₩11,551 | ₩11,672 | ₩11,497 | ₩11,564 | +0.12% | 231.5만 |
|---|
| 2026.02.04 | ₩11,806 | ₩11,953 | ₩11,658 | ₩11,792 | -0.11% | 169.5만 |
|---|
| 2026.02.03 | ₩11,605 | ₩11,631 | ₩11,363 | ₩11,564 | -0.35% | 128.5만 |
|---|
| 2026.02.02 | ₩11,471 | ₩11,631 | ₩11,337 | ₩11,551 | +0.70% | 144.7만 |
|---|
| 2026.01.30 | ₩12,114 | ₩12,194 | ₩11,752 | ₩11,886 | -1.88% | 165.2만 |
|---|
| 2026.01.29 | ₩12,476 | ₩12,623 | ₩12,261 | ₩12,462 | -0.11% | 281.9만 |
|---|
| 2026.01.28 | ₩12,167 | ₩12,221 | ₩12,060 | ₩12,194 | +0.22% | 144.2만 |
|---|
| 2026.01.27 | ₩12,127 | ₩12,234 | ₩12,114 | ₩12,221 | +0.77% | 97.9만 |
|---|
| 2026.01.26 | ₩12,141 | ₩12,141 | ₩12,033 | ₩12,114 | -0.22% | 173.2만 |
|---|
| 2026.01.23 | ₩11,993 | ₩12,047 | ₩11,913 | ₩12,007 | +0.11% | 107.2만 |
|---|
| 2026.01.22 | ₩12,047 | ₩12,087 | ₩11,993 | ₩12,033 | -0.11% | 102.5만 |
|---|
| 2026.01.21 | ₩11,953 | ₩12,141 | ₩11,859 | ₩12,033 | +0.67% | 176.4만 |
|---|
| 2026.01.20 | ₩12,087 | ₩12,167 | ₩11,993 | ₩12,033 | -0.44% | 216.8만 |
|---|
| 2026.01.16 | ₩12,529 | ₩12,529 | ₩12,382 | ₩12,449 | -0.64% | 81.1만 |
|---|
| 2026.01.15 | ₩12,623 | ₩12,690 | ₩12,556 | ₩12,583 | -0.32% | 114만 |
|---|
| 2026.01.14 | ₩12,422 | ₩12,435 | ₩12,328 | ₩12,409 | -0.11% | 149.6만 |
|---|
| 2026.01.13 | ₩12,516 | ₩12,529 | ₩12,355 | ₩12,368 | -1.18% | 138.7만 |
|---|
| 2026.01.12 | ₩12,167 | ₩12,328 | ₩12,167 | ₩12,288 | +0.99% | 77.5만 |
|---|
| 2026.01.09 | ₩12,154 | ₩12,261 | ₩12,047 | ₩12,181 | +0.22% | 119.8만 |
|---|
| 2026.01.08 | ₩11,832 | ₩11,913 | ₩11,806 | ₩11,913 | +0.68% | 84만 |
|---|
| 2026.01.07 | ₩11,993 | ₩12,060 | ₩11,859 | ₩11,859 | -1.12% | 134만 |
|---|
| 2026.01.06 | ₩11,899 | ₩11,940 | ₩11,806 | ₩11,806 | -0.79% | 133.1만 |
|---|
| 2026.01.05 | ₩11,524 | ₩11,658 | ₩11,524 | ₩11,631 | +0.93% | 90.2만 |
|---|
| 2026.01.02 | ₩11,323 | ₩11,390 | ₩11,270 | ₩11,323 | 0.00% | 82.8만 |
|---|
| 2025.12.31 | ₩11,256 | ₩11,256 | ₩11,203 | ₩11,243 | -0.12% | 58.9만 |
|---|
| 2025.12.30 | ₩11,337 | ₩11,337 | ₩11,256 | ₩11,310 | -0.24% | 50.5만 |
|---|
| 2025.12.29 | ₩11,350 | ₩11,377 | ₩11,296 | ₩11,323 | -0.24% | 66.4만 |
|---|
| 2025.12.26 | ₩11,296 | ₩11,296 | ₩11,243 | ₩11,270 | -0.24% | 50.6만 |
|---|
| 2025.12.24 | ₩11,162 | ₩11,203 | ₩11,122 | ₩11,149 | -0.12% | 61.4만 |
|---|
| 2025.12.23 | ₩11,216 | ₩11,256 | ₩11,203 | ₩11,229 | +0.12% | 68.8만 |
|---|
| 2025.12.22 | ₩10,961 | ₩11,122 | ₩10,961 | ₩11,122 | +1.47% | 108.2만 |
|---|
| 2025.12.19 | ₩10,948 | ₩11,055 | ₩10,921 | ₩11,042 | +0.86% | 121.4만 |
|---|
| 2025.12.18 | ₩11,122 | ₩11,122 | ₩11,002 | ₩11,002 | -1.08% | 136.6만 |
|---|
| 2025.12.17 | ₩10,854 | ₩10,961 | ₩10,774 | ₩10,787 | -0.62% | 171.1만 |
|---|
| 2025.12.16 | ₩10,908 | ₩11,028 | ₩10,854 | ₩10,961 | +0.49% | 125.6만 |
|---|
| 2025.12.15 | ₩11,283 | ₩11,390 | ₩11,189 | ₩11,216 | -0.59% | 148.5만 |
|---|
| 2025.12.12 | ₩11,189 | ₩11,216 | ₩11,055 | ₩11,109 | -0.72% | 85.6만 |
|---|
| 2025.12.11 | ₩11,028 | ₩11,203 | ₩11,015 | ₩11,136 | +0.97% | 163.5만 |
|---|
| 2025.12.10 | ₩10,774 | ₩10,921 | ₩10,774 | ₩10,881 | +1.00% | 119.8만 |
|---|
| 2025.12.09 | ₩10,425 | ₩10,492 | ₩10,412 | ₩10,425 | 0.00% | 91.4만 |
|---|
| 2025.12.08 | ₩10,506 | ₩10,519 | ₩10,425 | ₩10,452 | -0.51% | 50만 |
|---|
| 2025.12.05 | ₩10,519 | ₩10,519 | ₩10,412 | ₩10,479 | -0.38% | 83.7만 |
|---|
| 2025.12.04 | ₩10,626 | ₩10,693 | ₩10,573 | ₩10,586 | -0.38% | 68.5만 |
|---|
| 2025.12.03 | ₩10,291 | ₩10,385 | ₩10,238 | ₩10,385 | +0.91% | 50.1만 |
|---|
| 2025.12.02 | ₩10,278 | ₩10,345 | ₩10,238 | ₩10,291 | +0.13% | 84.8만 |
|---|
| 2025.12.01 | ₩10,131 | ₩10,291 | ₩10,131 | ₩10,238 | +1.06% | 96.8만 |
|---|
| 2025.11.28 | ₩10,224 | ₩10,224 | ₩10,117 | ₩10,157 | -0.66% | 35.4만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,265 | ₩10,010 | ₩10,238 | +1.87% | 86.9만 |
|---|
| 2025.11.25 | ₩9,662 | ₩9,822 | ₩9,621 | ₩9,809 | +1.53% | 80.1만 |
|---|
| 2025.11.24 | ₩9,635 | ₩9,796 | ₩9,621 | ₩9,769 | +1.39% | 85.6만 |
|---|
| 2025.11.21 | ₩9,595 | ₩9,635 | ₩9,447 | ₩9,595 | 0.00% | 267.8만 |
|---|
| 2025.11.20 | ₩9,675 | ₩9,675 | ₩9,353 | ₩9,353 | -3.32% | 259.5만 |
|---|
| 2025.11.19 | ₩9,286 | ₩9,380 | ₩9,273 | ₩9,367 | +0.87% | 95.5만 |
|---|
| 2025.11.18 | ₩9,260 | ₩9,327 | ₩9,219 | ₩9,300 | +0.43% | 92.1만 |
|---|
| 2025.11.17 | ₩9,514 | ₩9,541 | ₩9,313 | ₩9,367 | -1.55% | 87.8만 |
|---|
| 2025.11.14 | ₩9,782 | ₩9,970 | ₩9,782 | ₩9,903 | +1.23% | 54.5만 |
|---|
| 2025.11.13 | ₩9,943 | ₩9,956 | ₩9,782 | ₩9,809 | -1.35% | 57.4만 |
|---|
| 2025.11.12 | ₩9,782 | ₩9,889 | ₩9,769 | ₩9,863 | +0.82% | 38만 |
|---|
| 2025.11.11 | ₩9,608 | ₩9,675 | ₩9,595 | ₩9,648 | +0.42% | 34.4만 |
|---|
| 2025.11.10 | ₩9,581 | ₩9,675 | ₩9,554 | ₩9,648 | +0.70% | 51.9만 |
|---|
| 2025.11.07 | ₩9,501 | ₩9,528 | ₩9,367 | ₩9,514 | +0.14% | 71.9만 |
|---|
| 2025.11.06 | ₩9,447 | ₩9,514 | ₩9,380 | ₩9,474 | +0.28% | 64.9만 |
|---|
| 2025.11.05 | ₩9,219 | ₩9,353 | ₩9,219 | ₩9,327 | +1.16% | 44.4만 |
|---|
| 2025.11.04 | ₩9,367 | ₩9,447 | ₩9,327 | ₩9,353 | -0.14% | 61.5만 |
|---|
| 2025.11.03 | ₩9,568 | ₩9,581 | ₩9,501 | ₩9,568 | 0.00% | 42.4만 |
|---|
| 2025.10.31 | ₩9,501 | ₩9,554 | ₩9,474 | ₩9,541 | +0.42% | 129만 |
|---|
| 2025.10.30 | ₩9,514 | ₩9,581 | ₩9,461 | ₩9,461 | -0.56% | 61.5만 |
|---|
| 2025.10.29 | ₩9,528 | ₩9,554 | ₩9,447 | ₩9,474 | -0.56% | 67.9만 |
|---|
| 2025.10.28 | ₩9,635 | ₩9,755 | ₩9,554 | ₩9,662 | +0.28% | 57.9만 |
|---|
| 2025.10.27 | ₩9,541 | ₩9,554 | ₩9,474 | ₩9,487 | -0.56% | 91만 |
|---|
| 2025.10.24 | ₩9,286 | ₩9,286 | ₩9,219 | ₩9,273 | -0.14% | 40.9만 |
|---|
| 2025.10.23 | ₩9,300 | ₩9,353 | ₩9,286 | ₩9,327 | +0.29% | 37.8만 |
|---|
| 2025.10.22 | ₩9,447 | ₩9,447 | ₩9,313 | ₩9,380 | -0.71% | 59.8만 |
|---|
| 2025.10.21 | ₩9,447 | ₩9,474 | ₩9,420 | ₩9,474 | +0.28% | 47.5만 |
|---|
| 2025.10.20 | ₩9,501 | ₩9,541 | ₩9,487 | ₩9,541 | +0.42% | 42.5만 |
|---|
| 2025.10.17 | ₩9,286 | ₩9,420 | ₩9,286 | ₩9,420 | +1.44% | 53.2만 |
|---|
| 2025.10.16 | ₩9,501 | ₩9,514 | ₩9,394 | ₩9,420 | -0.85% | 72만 |
|---|
| 2025.10.15 | ₩9,447 | ₩9,554 | ₩9,394 | ₩9,461 | +0.14% | 66.1만 |
|---|
| 2025.10.14 | ₩9,085 | ₩9,300 | ₩9,085 | ₩9,233 | +1.62% | 63만 |
|---|
| 2025.10.13 | ₩9,166 | ₩9,166 | ₩9,045 | ₩9,166 | 0.00% | 98만 |
|---|
| 2025.10.10 | ₩9,367 | ₩9,367 | ₩8,992 | ₩9,018 | -3.72% | 92.3만 |
|---|