시장 데이터를 불러오는 중
전체 종목
NOMADAR Corp. - Class A Common Stock 과거 주가
NOMADAR Corp. - Class A Common Stock · NOMA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NOMADAR Corp. - Class A Common Stock · NOMA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,052 | ₩2,175 | ₩2,052 | ₩2,052 | 0.00% | 2천 |
| 2026.10.08 | ₩2,267 | ₩2,655 | ₩2,106 | ₩2,106 | -7.10% | 2.2만 |
| 2026.10.07 | ₩2,280 | ₩2,723 | ₩2,213 | ₩2,334 | +2.35% | 3.2만 |
| 2026.10.06 | ₩2,374 | ₩2,401 | ₩2,025 | ₩2,173 | -8.47% | 3.2만 |
| 2026.10.05 | ₩2,521 | ₩2,803 | ₩2,401 | ₩2,401 | -4.79% | 3.3만 |
| 2026.10.02 | ₩2,267 | ₩2,749 | ₩2,267 | ₩2,609 | +15.09% | 3.7만 |
| 2026.10.01 | ₩2,280 | ₩2,548 | ₩2,267 | ₩2,267 | -0.59% | 2만 |
| 2026.09.30 | ₩2,387 | ₩2,387 | ₩2,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,293 |
| -3.93% |
| 3.9만 |
| 2026.09.29 | ₩2,173 | ₩2,508 | ₩2,159 | ₩2,240 | +3.09% | 2.6만 |
|---|
| 2026.09.28 | ₩2,347 | ₩2,545 | ₩2,085 | ₩2,206 | -6.00% | 2.3만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,240 | ₩2,063 | ₩2,065 | -7.78% | 8.6천 |
|---|
| 2026.09.24 | ₩2,267 | ₩2,280 | ₩2,052 | ₩2,052 | -9.47% | 1.6만 |
|---|
| 2026.09.23 | ₩2,099 | ₩2,347 | ₩2,071 | ₩2,092 | -0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩2,146 | ₩2,280 | ₩2,079 | ₩2,079 | -3.13% | 4.4만 |
|---|
| 2026.09.21 | ₩2,387 | ₩2,387 | ₩2,012 | ₩2,079 | -12.92% | 1.2만 |
|---|
| 2026.09.18 | ₩1,998 | ₩2,146 | ₩1,997 | ₩2,146 | +7.38% | 1.9만 |
|---|
| 2026.09.17 | ₩2,132 | ₩2,146 | ₩2,025 | ₩2,072 | -2.83% | 8만 |
|---|
| 2026.09.16 | ₩1,878 | ₩2,146 | ₩1,864 | ₩1,945 | +3.57% | 7.1만 |
|---|
| 2026.09.15 | ₩1,851 | ₩1,904 | ₩1,750 | ₩1,824 | -1.45% | 1.5만 |
|---|
| 2026.09.14 | ₩2,005 | ₩2,347 | ₩1,878 | ₩1,904 | -5.02% | 14.1만 |
|---|
| 2026.09.11 | ₩2,146 | ₩2,146 | ₩1,945 | ₩1,945 | -9.37% | 1.4만 |
|---|
| 2026.09.10 | ₩2,441 | ₩2,682 | ₩2,213 | ₩2,267 | -7.14% | 5.2만 |
|---|
| 2026.09.09 | ₩2,669 | ₩2,682 | ₩2,535 | ₩2,615 | -2.01% | 1.6만 |
|---|
| 2026.09.08 | ₩2,736 | ₩2,808 | ₩2,588 | ₩2,655 | -2.94% | 1.3만 |
|---|
| 2026.09.04 | ₩2,818 | ₩2,870 | ₩2,709 | ₩2,723 | -3.38% | 5.8천 |
|---|
| 2026.09.03 | ₩2,736 | ₩2,991 | ₩2,736 | ₩2,790 | +1.96% | 1.9천 |
|---|
| 2026.09.02 | ₩2,696 | ₩2,883 | ₩2,689 | ₩2,709 | +0.50% | 6.3천 |
|---|
| 2026.09.01 | ₩2,843 | ₩3,018 | ₩2,763 | ₩2,763 | -2.83% | 7.2천 |
|---|
| 2026.08.31 | ₩2,857 | ₩3,004 | ₩2,696 | ₩2,816 | -1.41% | 9.2천 |
|---|
| 2026.08.28 | ₩3,192 | ₩3,192 | ₩2,794 | ₩2,857 | -10.50% | 1.5만 |
|---|
| 2026.08.27 | ₩3,098 | ₩3,098 | ₩2,780 | ₩2,937 | -5.19% | 1만 |
|---|
| 2026.08.26 | ₩3,299 | ₩3,299 | ₩2,964 | ₩3,138 | -4.88% | 2.1만 |
|---|
| 2026.08.25 | ₩3,313 | ₩3,313 | ₩2,951 | ₩3,192 | -3.64% | 2만 |
|---|
| 2026.08.24 | ₩2,951 | ₩3,165 | ₩2,883 | ₩3,165 | +7.27% | 1.3만 |
|---|
| 2026.08.21 | ₩2,991 | ₩3,165 | ₩2,991 | ₩3,152 | +5.38% | 1.4만 |
|---|
| 2026.08.20 | ₩3,018 | ₩3,196 | ₩2,843 | ₩3,018 | 0.00% | 4.2만 |
|---|
| 2026.08.19 | ₩2,883 | ₩3,098 | ₩2,816 | ₩2,964 | +2.79% | 2.6만 |
|---|
| 2026.08.18 | ₩3,098 | ₩3,184 | ₩2,682 | ₩2,964 | -4.33% | 28.5만 |
|---|
| 2026.08.17 | ₩3,876 | ₩4,023 | ₩3,554 | ₩3,688 | -4.84% | 143.1만 |
|---|
| 2026.08.14 | ₩3,869 | ₩3,889 | ₩3,608 | ₩3,608 | -6.76% | 1.3만 |
|---|
| 2026.08.13 | ₩3,809 | ₩4,100 | ₩3,541 | ₩3,541 | -7.04% | 1만 |
|---|
| 2026.08.12 | ₩3,916 | ₩4,278 | ₩3,554 | ₩3,836 | -2.05% | 3.9만 |
|---|
| 2026.08.11 | ₩3,916 | ₩4,439 | ₩3,487 | ₩3,661 | -6.51% | 3.1만 |
|---|
| 2026.08.10 | ₩3,943 | ₩4,238 | ₩3,943 | ₩4,225 | +7.14% | 5.5천 |
|---|
| 2026.08.07 | ₩3,527 | ₩4,292 | ₩3,406 | ₩4,251 | +20.53% | 1.4만 |
|---|
| 2026.08.06 | ₩4,587 | ₩4,587 | ₩3,621 | ₩3,688 | -19.59% | 7.2천 |
|---|
| 2026.08.05 | ₩3,943 | ₩4,131 | ₩3,836 | ₩3,836 | -2.72% | 1.9천 |
|---|
| 2026.08.04 | ₩4,044 | ₩4,090 | ₩3,822 | ₩3,876 | -4.15% | 4.9천 |
|---|
| 2026.08.03 | ₩4,439 | ₩4,439 | ₩3,889 | ₩3,983 | -10.27% | 3.6천 |
|---|
| 2026.07.31 | ₩4,479 | ₩4,479 | ₩4,037 | ₩4,037 | -9.88% | 600 |
|---|
| 2026.07.30 | ₩4,104 | ₩4,426 | ₩3,889 | ₩4,278 | +4.25% | 6.2천 |
|---|
| 2026.07.29 | ₩4,104 | ₩4,359 | ₩3,860 | ₩4,104 | 0.00% | 5.5천 |
|---|
| 2026.07.28 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 2.7천 |
|---|
| 2026.07.27 | ₩4,600 | ₩4,600 | ₩4,023 | ₩4,560 | -0.87% | 4.5천 |
|---|
| 2026.07.24 | ₩4,037 | ₩4,037 | ₩3,916 | ₩3,916 | -2.99% | 4.8천 |
|---|
| 2026.07.23 | ₩4,233 | ₩4,233 | ₩4,225 | ₩4,225 | -0.19% | 1.8천 |
|---|
| 2026.07.22 | ₩3,970 | ₩4,372 | ₩3,889 | ₩4,090 | +3.04% | 9.5천 |
|---|
| 2026.07.21 | ₩4,178 | ₩4,426 | ₩3,930 | ₩4,131 | -1.12% | 1.1만 |
|---|
| 2026.07.20 | ₩4,064 | ₩4,265 | ₩4,044 | ₩4,265 | +4.95% | 3.6천 |
|---|
| 2026.07.17 | ₩4,184 | ₩4,345 | ₩3,997 | ₩3,997 | -4.49% | 6.1천 |
|---|
| 2026.07.16 | ₩4,131 | ₩4,225 | ₩3,875 | ₩4,104 | -0.65% | 8.3천 |
|---|
| 2026.07.15 | ₩3,916 | ₩4,278 | ₩3,849 | ₩3,849 | -1.71% | 7.7천 |
|---|
| 2026.07.14 | ₩4,144 | ₩4,278 | ₩3,889 | ₩3,930 | -5.18% | 1.5만 |
|---|
| 2026.07.13 | ₩4,158 | ₩4,158 | ₩4,158 | ₩4,158 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩4,164 | ₩4,164 | ₩4,164 | ₩4,164 | 0.00% | 900 |
|---|
| 2026.07.09 | ₩4,734 | ₩4,734 | ₩4,238 | ₩4,439 | -6.23% | 5.5천 |
|---|
| 2026.07.08 | ₩4,741 | ₩4,741 | ₩4,184 | ₩4,305 | -9.19% | 1.1만 |
|---|
| 2026.07.07 | ₩4,560 | ₩4,667 | ₩4,493 | ₩4,493 | -1.47% | 1.8천 |
|---|
| 2026.07.06 | ₩5,137 | ₩5,204 | ₩4,426 | ₩4,533 | -11.75% | 2.9만 |
|---|
| 2026.07.02 | ₩5,365 | ₩5,633 | ₩4,842 | ₩5,566 | +3.75% | 2.7만 |
|---|
| 2026.07.01 | ₩4,761 | ₩5,968 | ₩4,741 | ₩5,686 | +19.44% | 1.5만 |
|---|
| 2026.06.30 | ₩4,721 | ₩5,029 | ₩4,412 | ₩5,029 | +6.53% | 1.1만 |
|---|
| 2026.06.29 | ₩4,922 | ₩4,922 | ₩4,795 | ₩4,801 | -2.45% | 1.2만 |
|---|
| 2026.06.26 | ₩4,560 | ₩4,989 | ₩4,560 | ₩4,895 | +7.35% | 2.1만 |
|---|
| 2026.06.25 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 1.1천 |
|---|
| 2026.06.24 | ₩4,573 | ₩4,728 | ₩4,466 | ₩4,466 | -2.35% | 4천 |
|---|
| 2026.06.23 | ₩4,426 | ₩4,453 | ₩4,426 | ₩4,453 | +0.61% | 1.8천 |
|---|
| 2026.06.22 | ₩4,895 | ₩4,895 | ₩4,288 | ₩4,721 | -3.56% | 1.5만 |
|---|
| 2026.06.18 | ₩4,640 | ₩5,351 | ₩4,439 | ₩5,204 | +12.14% | 2.6만 |
|---|
| 2026.06.17 | ₩4,573 | ₩4,774 | ₩4,573 | ₩4,774 | +4.40% | 3.3천 |
|---|
| 2026.06.16 | ₩4,707 | ₩4,761 | ₩4,479 | ₩4,479 | -4.84% | 8.8천 |
|---|
| 2026.06.15 | ₩4,828 | ₩4,828 | ₩4,506 | ₩4,506 | -6.67% | 4.7천 |
|---|
| 2026.06.12 | ₩4,614 | ₩4,667 | ₩4,614 | ₩4,667 | +1.16% | 2.9천 |
|---|
| 2026.06.11 | ₩4,627 | ₩4,681 | ₩4,627 | ₩4,681 | +1.16% | 1.4천 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,600 | ₩4,345 | ₩4,546 | -1.17% | 3.7천 |
|---|
| 2026.06.09 | ₩4,815 | ₩5,083 | ₩4,050 | ₩4,520 | -6.13% | 1.4만 |
|---|
| 2026.06.08 | ₩4,573 | ₩4,573 | ₩4,573 | ₩4,573 | 0.00% | 3.3천 |
|---|
| 2026.06.05 | ₩4,426 | ₩5,096 | ₩4,292 | ₩4,807 | +8.61% | 1.1만 |
|---|
| 2026.06.04 | ₩4,614 | ₩4,748 | ₩4,614 | ₩4,748 | +2.91% | 2.3천 |
|---|
| 2026.06.03 | ₩4,801 | ₩4,949 | ₩4,748 | ₩4,761 | -0.84% | 4.4천 |
|---|
| 2026.06.02 | ₩4,962 | ₩5,230 | ₩4,533 | ₩4,882 | -1.62% | 2.4만 |
|---|
| 2026.06.01 | ₩4,587 | ₩4,694 | ₩4,466 | ₩4,614 | +0.58% | 5.8천 |
|---|
| 2026.05.29 | ₩4,828 | ₩4,935 | ₩4,278 | ₩4,694 | -2.78% | 5.5천 |
|---|
| 2026.05.28 | ₩4,144 | ₩4,962 | ₩4,144 | ₩4,922 | +18.77% | 1.9만 |
|---|
| 2026.05.27 | ₩4,694 | ₩4,694 | ₩4,318 | ₩4,318 | -8.00% | 7.4천 |
|---|
| 2026.05.26 | ₩4,855 | ₩5,177 | ₩4,546 | ₩4,560 | -6.08% | 2만 |
|---|
| 2026.05.22 | ₩4,855 | ₩4,895 | ₩4,707 | ₩4,828 | -0.55% | 5.4천 |
|---|
| 2026.05.21 | ₩4,238 | ₩4,842 | ₩4,037 | ₩4,694 | +10.76% | 1.6만 |
|---|
| 2026.05.20 | ₩4,292 | ₩4,922 | ₩3,661 | ₩4,426 | +3.12% | 3.2만 |
|---|
| 2026.05.19 | ₩4,426 | ₩4,426 | ₩3,420 | ₩4,064 | -8.18% | 7.9천 |
|---|
| 2026.05.18 | ₩4,158 | ₩4,748 | ₩3,930 | ₩4,131 | -0.65% | 1만 |
|---|
| 2026.05.15 | ₩4,681 | ₩4,681 | ₩4,305 | ₩4,560 | -2.58% | 3천 |
|---|
| 2026.05.14 | ₩4,815 | ₩4,815 | ₩4,332 | ₩4,560 | -5.29% | 6.9천 |
|---|
| 2026.05.13 | ₩4,567 | ₩4,587 | ₩4,345 | ₩4,426 | -3.08% | 8.7천 |
|---|
| 2026.05.12 | ₩4,707 | ₩4,828 | ₩4,520 | ₩4,520 | -3.99% | 5천 |
|---|
| 2026.05.11 | ₩5,083 | ₩5,083 | ₩4,674 | ₩4,694 | -7.65% | 6.8천 |
|---|
| 2026.05.08 | ₩5,137 | ₩5,137 | ₩4,721 | ₩4,842 | -5.74% | 5천 |
|---|
| 2026.05.07 | ₩5,096 | ₩5,190 | ₩4,557 | ₩5,029 | -1.32% | 9.3천 |
|---|
| 2026.05.06 | ₩5,029 | ₩5,150 | ₩4,600 | ₩4,707 | -6.40% | 6.8천 |
|---|
| 2026.05.05 | ₩5,043 | ₩5,230 | ₩4,842 | ₩5,230 | +3.72% | 4.5천 |
|---|
| 2026.05.04 | ₩5,103 | ₩5,298 | ₩4,868 | ₩4,868 | -4.60% | 1.1만 |
|---|
| 2026.05.01 | ₩5,311 | ₩5,365 | ₩5,002 | ₩5,074 | -4.47% | 4천 |
|---|
| 2026.04.30 | ₩5,096 | ₩5,096 | ₩4,761 | ₩4,761 | -6.58% | 8.1천 |
|---|
| 2026.04.29 | ₩5,378 | ₩5,378 | ₩5,090 | ₩5,090 | -5.36% | 5.2천 |
|---|
| 2026.04.28 | ₩5,096 | ₩5,901 | ₩5,096 | ₩5,137 | +0.79% | 1.8만 |
|---|
| 2026.04.27 | ₩5,378 | ₩5,499 | ₩5,016 | ₩5,298 | -1.50% | 1.2만 |
|---|
| 2026.04.24 | ₩5,901 | ₩5,901 | ₩5,901 | ₩5,901 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩5,834 | ₩5,834 | ₩5,633 | ₩5,693 | -2.41% | 5천 |
|---|
| 2026.04.22 | ₩5,901 | ₩5,901 | ₩5,673 | ₩5,847 | -0.91% | 3.2천 |
|---|
| 2026.04.21 | ₩4,828 | ₩6,183 | ₩4,828 | ₩5,794 | +20.00% | 1.9만 |
|---|
| 2026.04.20 | ₩4,761 | ₩5,163 | ₩4,761 | ₩4,989 | +4.79% | 1.4만 |
|---|
| 2026.04.17 | ₩4,962 | ₩5,365 | ₩4,734 | ₩4,788 | -3.51% | 1.7만 |
|---|
| 2026.04.16 | ₩5,110 | ₩5,499 | ₩4,989 | ₩4,989 | -2.36% | 5.1천 |
|---|
| 2026.04.15 | ₩5,021 | ₩5,405 | ₩4,962 | ₩5,043 | +0.43% | 7.7천 |
|---|
| 2026.04.14 | ₩5,163 | ₩5,418 | ₩4,895 | ₩5,351 | +3.64% | 1만 |
|---|
| 2026.04.13 | ₩6,236 | ₩6,236 | ₩5,163 | ₩5,163 | -17.20% | 6.4천 |
|---|
| 2026.04.10 | ₩4,909 | ₩5,807 | ₩4,909 | ₩5,110 | +4.10% | 1.3만 |
|---|
| 2026.04.09 | ₩4,976 | ₩5,298 | ₩4,640 | ₩4,855 | -2.43% | 9.5천 |
|---|
| 2026.04.08 | ₩5,137 | ₩5,499 | ₩5,137 | ₩5,137 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩5,834 | ₩6,008 | ₩5,378 | ₩5,566 | -4.60% | 1.5만 |
|---|
| 2026.04.06 | ₩5,646 | ₩6,035 | ₩5,552 | ₩6,035 | +6.89% | 2.7만 |
|---|
| 2026.04.02 | ₩5,539 | ₩6,223 | ₩5,539 | ₩5,686 | +2.66% | 1.5만 |
|---|
| 2026.04.01 | ₩5,673 | ₩6,156 | ₩5,485 | ₩5,901 | +4.02% | 4.5천 |
|---|
| 2026.03.31 | ₩5,566 | ₩6,223 | ₩5,324 | ₩5,639 | +1.33% | 1.7만 |
|---|
| 2026.03.30 | ₩5,096 | ₩6,022 | ₩5,096 | ₩5,599 | +9.87% | 3.4만 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,096 | ₩4,587 | ₩5,056 | -0.79% | 6.5천 |
|---|
| 2026.03.26 | ₩4,600 | ₩4,922 | ₩4,324 | ₩4,721 | +2.62% | 2.5만 |
|---|
| 2026.03.25 | ₩5,700 | ₩5,700 | ₩4,158 | ₩4,609 | -19.13% | 3.3만 |
|---|
| 2026.03.24 | ₩5,633 | ₩6,558 | ₩5,244 | ₩5,700 | +1.19% | 15.5만 |
|---|
| 2026.03.23 | ₩5,298 | ₩5,686 | ₩5,163 | ₩5,525 | +4.30% | 6.7천 |
|---|
| 2026.03.20 | ₩5,244 | ₩5,888 | ₩5,029 | ₩5,458 | +4.09% | 2.5만 |
|---|
| 2026.03.19 | ₩5,854 | ₩6,290 | ₩5,230 | ₩5,271 | -9.97% | 1.2만 |
|---|
| 2026.03.18 | ₩5,955 | ₩5,955 | ₩5,472 | ₩5,472 | -8.11% | 6.4천 |
|---|
| 2026.03.17 | ₩6,706 | ₩6,706 | ₩5,767 | ₩6,022 | -10.20% | 1.1만 |
|---|
| 2026.03.16 | ₩6,102 | ₩6,639 | ₩5,458 | ₩6,531 | +7.03% | 1.3만 |
|---|
| 2026.03.13 | ₩6,719 | ₩7,095 | ₩6,169 | ₩6,411 | -4.59% | 1.6만 |
|---|
| 2026.03.12 | ₩7,081 | ₩7,108 | ₩6,974 | ₩7,054 | -0.38% | 4천 |
|---|
| 2026.03.11 | ₩6,773 | ₩7,189 | ₩6,608 | ₩6,974 | +2.97% | 5.1천 |
|---|
| 2026.03.10 | ₩6,961 | ₩6,961 | ₩6,370 | ₩6,757 | -2.93% | 7.7천 |
|---|
| 2026.03.09 | ₩6,920 | ₩6,920 | ₩6,639 | ₩6,853 | -0.97% | 3.8천 |
|---|
| 2026.03.06 | ₩7,202 | ₩7,202 | ₩6,317 | ₩6,947 | -3.54% | 2.1만 |
|---|
| 2026.03.05 | ₩6,236 | ₩7,229 | ₩5,727 | ₩7,148 | +14.62% | 1.6만 |
|---|
| 2026.03.04 | ₩6,169 | ₩6,384 | ₩5,780 | ₩6,370 | +3.26% | 1.5만 |
|---|
| 2026.03.03 | ₩5,525 | ₩6,116 | ₩5,525 | ₩6,086 | +10.15% | 9.2만 |
|---|
| 2026.03.02 | ₩5,593 | ₩5,646 | ₩5,244 | ₩5,244 | -6.24% | 1.3천 |
|---|
| 2026.02.27 | ₩5,874 | ₩5,874 | ₩5,365 | ₩5,365 | -8.68% | 1.5천 |
|---|
| 2026.02.26 | ₩5,767 | ₩5,767 | ₩5,421 | ₩5,713 | -0.93% | 1.5천 |
|---|
| 2026.02.25 | ₩5,874 | ₩5,874 | ₩5,579 | ₩5,807 | -1.14% | 5.5천 |
|---|
| 2026.02.24 | ₩6,250 | ₩6,263 | ₩5,914 | ₩5,914 | -5.36% | 8.2천 |
|---|
| 2026.02.23 | ₩6,277 | ₩6,277 | ₩5,981 | ₩6,277 | 0.00% | 3.4천 |
|---|
| 2026.02.20 | ₩6,122 | ₩6,357 | ₩6,116 | ₩6,317 | +3.18% | 900 |
|---|
| 2026.02.19 | ₩6,344 | ₩6,397 | ₩6,129 | ₩6,250 | -1.48% | 3.2천 |
|---|
| 2026.02.18 | ₩6,303 | ₩6,397 | ₩6,183 | ₩6,209 | -1.49% | 2.5천 |
|---|
| 2026.02.17 | ₩6,250 | ₩6,303 | ₩6,250 | ₩6,303 | +0.86% | 2.9천 |
|---|
| 2026.02.13 | ₩6,290 | ₩6,370 | ₩5,995 | ₩6,129 | -2.56% | 4천 |
|---|
| 2026.02.12 | ₩6,022 | ₩6,370 | ₩5,834 | ₩6,303 | +4.68% | 1.3만 |
|---|
| 2026.02.11 | ₩6,102 | ₩6,357 | ₩5,705 | ₩6,209 | +1.76% | 1.5만 |
|---|
| 2026.02.10 | ₩6,116 | ₩6,209 | ₩6,102 | ₩6,116 | 0.00% | 1.2만 |
|---|
| 2026.02.09 | ₩5,298 | ₩6,370 | ₩5,298 | ₩6,129 | +15.70% | 2.6만 |
|---|
| 2026.02.06 | ₩4,801 | ₩5,552 | ₩4,520 | ₩5,458 | +13.69% | 1.3만 |
|---|
| 2026.02.05 | ₩4,774 | ₩5,123 | ₩4,466 | ₩4,842 | +1.40% | 1만 |
|---|
| 2026.02.04 | ₩5,177 | ₩5,177 | ₩4,524 | ₩4,774 | -7.77% | 1.2만 |
|---|
| 2026.02.03 | ₩4,909 | ₩5,365 | ₩4,553 | ₩4,774 | -2.73% | 1.8만 |
|---|
| 2026.02.02 | ₩5,096 | ₩5,351 | ₩4,560 | ₩4,996 | -1.97% | 2.7만 |
|---|
| 2026.01.30 | ₩4,976 | ₩5,512 | ₩4,707 | ₩4,707 | -5.39% | 3.1만 |
|---|
| 2026.01.29 | ₩6,384 | ₩6,484 | ₩4,909 | ₩5,123 | -19.75% | 10.6만 |
|---|
| 2026.01.28 | ₩6,464 | ₩6,893 | ₩5,901 | ₩6,853 | +6.02% | 13.2만 |
|---|
| 2026.01.27 | ₩6,505 | ₩6,961 | ₩6,277 | ₩6,947 | +6.80% | 3.1만 |
|---|
| 2026.01.26 | ₩5,673 | ₩6,746 | ₩5,566 | ₩6,733 | +18.68% | 3.7만 |
|---|
| 2026.01.23 | ₩5,780 | ₩5,861 | ₩5,753 | ₩5,861 | +1.39% | 2.6천 |
|---|
| 2026.01.22 | ₩5,888 | ₩6,075 | ₩5,767 | ₩6,049 | +2.73% | 1.3만 |
|---|
| 2026.01.21 | ₩6,223 | ₩6,223 | ₩6,022 | ₩6,142 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩5,639 | ₩6,330 | ₩5,606 | ₩6,116 | +8.44% | 3만 |
|---|
| 2026.01.16 | ₩5,888 | ₩6,142 | ₩5,552 | ₩5,847 | -0.68% | 8.4천 |
|---|
| 2026.01.15 | ₩5,767 | ₩6,149 | ₩5,767 | ₩5,995 | +3.95% | 8.3천 |
|---|
| 2026.01.14 | ₩5,483 | ₩6,116 | ₩5,483 | ₩6,049 | +10.32% | 4만 |
|---|
| 2026.01.13 | ₩5,995 | ₩6,209 | ₩5,753 | ₩5,981 | -0.22% | 5.4만 |
|---|
| 2026.01.12 | ₩5,512 | ₩6,451 | ₩5,445 | ₩6,062 | +9.98% | 5.9만 |
|---|
| 2026.01.09 | ₩5,606 | ₩6,277 | ₩5,365 | ₩5,593 | -0.24% | 9.1만 |
|---|
| 2026.01.08 | ₩4,801 | ₩5,861 | ₩4,573 | ₩5,579 | +16.20% | 15.3만 |
|---|
| 2026.01.07 | ₩4,862 | ₩5,365 | ₩4,694 | ₩4,895 | +0.69% | 14.9만 |
|---|
| 2026.01.06 | ₩5,445 | ₩5,606 | ₩4,493 | ₩5,284 | -2.96% | 516.6만 |
|---|
| 2026.01.05 | ₩5,753 | ₩5,753 | ₩4,988 | ₩5,029 | -12.59% | 1.7만 |
|---|
| 2026.01.02 | ₩5,794 | ₩6,277 | ₩5,468 | ₩5,888 | +1.62% | 3.1만 |
|---|
| 2025.12.31 | ₩5,995 | ₩6,424 | ₩5,713 | ₩6,008 | +0.22% | 4.3만 |
|---|
| 2025.12.30 | ₩6,464 | ₩7,121 | ₩5,700 | ₩5,941 | -8.09% | 24.4만 |
|---|
| 2025.12.29 | ₩7,336 | ₩7,846 | ₩6,706 | ₩7,028 | -4.20% | 3만 |
|---|
| 2025.12.26 | ₩7,805 | ₩8,020 | ₩7,148 | ₩7,336 | -6.01% | 2.4만 |
|---|
| 2025.12.24 | ₩8,208 | ₩8,449 | ₩7,859 | ₩7,859 | -4.25% | 5.8만 |
|---|
| 2025.12.23 | ₩8,825 | ₩8,939 | ₩8,074 | ₩8,100 | -8.21% | 1.9만 |
|---|
| 2025.12.22 | ₩10,018 | ₩10,421 | ₩8,717 | ₩8,717 | -12.99% | 2만 |
|---|
| 2025.12.19 | ₩9,898 | ₩10,568 | ₩9,656 | ₩9,844 | -0.54% | 13.7만 |
|---|
| 2025.12.18 | ₩9,361 | ₩10,716 | ₩8,530 | ₩10,126 | +8.17% | 5.3만 |
|---|
| 2025.12.17 | ₩8,811 | ₩9,750 | ₩8,763 | ₩8,972 | +1.83% | 4.9만 |
|---|
| 2025.12.16 | ₩9,589 | ₩10,112 | ₩9,066 | ₩9,066 | -5.45% | 3.5만 |
|---|
| 2025.12.15 | ₩10,327 | ₩11,400 | ₩9,388 | ₩9,750 | -5.58% | 3.6만 |
|---|
| 2025.12.12 | ₩11,400 | ₩11,400 | ₩10,126 | ₩10,166 | -10.82% | 6.1만 |
|---|
| 2025.12.11 | ₩9,737 | ₩11,333 | ₩9,737 | ₩10,541 | +8.26% | 3만 |
|---|
| 2025.12.10 | ₩9,629 | ₩10,930 | ₩8,992 | ₩10,340 | +7.38% | 6.5만 |
|---|
| 2025.12.09 | ₩9,442 | ₩10,407 | ₩9,334 | ₩10,059 | +6.53% | 4.7만 |
|---|
| 2025.12.08 | ₩9,388 | ₩10,260 | ₩8,127 | ₩9,938 | +5.86% | 5.7만 |
|---|
| 2025.12.05 | ₩8,932 | ₩9,790 | ₩8,460 | ₩8,878 | -0.60% | 2.9만 |
|---|
| 2025.12.04 | ₩10,582 | ₩10,582 | ₩8,422 | ₩8,610 | -18.63% | 5.4만 |
|---|
| 2025.12.03 | ₩10,944 | ₩10,944 | ₩9,817 | ₩9,817 | -10.29% | 2만 |
|---|
| 2025.12.02 | ₩11,400 | ₩12,003 | ₩10,595 | ₩10,729 | -5.88% | 7.9만 |
|---|
| 2025.12.01 | ₩11,574 | ₩11,936 | ₩11,427 | ₩11,534 | -0.35% | 5만 |
|---|
| 2025.11.28 | ₩11,534 | ₩11,936 | ₩11,185 | ₩11,775 | +2.09% | 2.2만 |
|---|
| 2025.11.26 | ₩10,139 | ₩11,802 | ₩9,643 | ₩11,172 | +10.19% | 3.2만 |
|---|
| 2025.11.25 | ₩11,869 | ₩11,963 | ₩9,616 | ₩9,777 | -17.63% | 6만 |
|---|
| 2025.11.24 | ₩10,944 | ₩11,963 | ₩10,716 | ₩10,810 | -1.23% | 1.8만 |
|---|
| 2025.11.21 | ₩11,306 | ₩12,070 | ₩10,461 | ₩11,681 | +3.32% | 4.7만 |
|---|
| 2025.11.20 | ₩12,406 | ₩12,406 | ₩11,199 | ₩11,641 | -6.16% | 3.4만 |
|---|
| 2025.11.19 | ₩11,266 | ₩13,411 | ₩11,266 | ₩12,459 | +10.60% | 4.9만 |
|---|
| 2025.11.18 | ₩10,457 | ₩12,875 | ₩9,415 | ₩12,271 | +17.35% | 10.1만 |
|---|
| 2025.11.17 | ₩9,536 | ₩10,729 | ₩8,878 | ₩10,555 | +10.69% | 4.7만 |
|---|
| 2025.11.14 | ₩8,047 | ₩10,193 | ₩6,893 | ₩10,193 | +26.67% | 15.5만 |
|---|
| 2025.11.13 | ₩8,583 | ₩9,281 | ₩7,524 | ₩8,060 | -6.09% | 3.7만 |
|---|
| 2025.11.12 | ₩9,415 | ₩10,059 | ₩7,805 | ₩8,717 | -7.41% | 6.1만 |
|---|
| 2025.11.11 | ₩8,288 | ₩9,656 | ₩6,545 | ₩9,334 | +12.62% | 13.7만 |
|---|
| 2025.11.10 | ₩9,388 | ₩10,836 | ₩8,047 | ₩8,449 | -10.00% | 6.2만 |
|---|
| 2025.11.07 | ₩9,965 | ₩10,461 | ₩8,382 | ₩9,468 | -4.98% | 7.3만 |
|---|
| 2025.11.06 | ₩12,003 | ₩12,278 | ₩9,804 | ₩10,367 | -13.63% | 5.4만 |
|---|
| 2025.11.05 | ₩11,400 | ₩13,143 | ₩10,729 | ₩12,513 | +9.76% | 6.5만 |
|---|
| 2025.11.04 | ₩13,411 | ₩14,685 | ₩10,380 | ₩12,110 | -9.70% | 11.2만 |
|---|
| 2025.11.03 | ₩12,164 | ₩19,433 | ₩10,072 | ₩15,423 | +26.79% | 25.2만 |
|---|