시장 데이터를 불러오는 중
전체 종목
노마드 푸드 과거 주가
Nomad Foods Limited Ordinary Shares · NOMD · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomad Foods Limited Ordinary Shares · NOMD · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,778 | ₩14,945 | ₩14,731 | ₩14,831 | +0.36% | 159.8만 |
| 2026.10.08 | ₩14,818 | ₩14,852 | ₩14,524 | ₩14,791 | -0.18% | 172.8만 |
| 2026.10.07 | ₩14,872 | ₩15,034 | ₩14,524 | ₩14,724 | -0.99% | 176.8만 |
| 2026.10.06 | ₩14,724 | ₩15,019 | ₩14,470 | ₩14,684 | -0.27% | 195만 |
| 2026.10.05 | ₩14,269 | ₩14,390 | ₩14,122 | ₩14,309 | +0.28% | 105.7만 |
| 2026.10.02 | ₩14,497 | ₩14,671 | ₩14,109 | ₩14,256 | -1.66% | 108.3만 |
| 2026.10.01 | ₩13,720 | ₩14,631 | ₩13,720 | ₩14,470 | +5.46% | 225.4만 |
| 2026.09.30 | ₩14,202 | ₩14,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,774 |
| ₩13,828 |
| -2.64% |
| 80.1만 |
| 2026.09.29 | ₩14,149 | ₩14,256 | ₩13,854 | ₩14,068 | -0.57% | 97만 |
|---|
| 2026.09.28 | ₩14,189 | ₩14,443 | ₩14,022 | ₩14,269 | +0.57% | 86.5만 |
|---|
| 2026.09.25 | ₩14,256 | ₩14,256 | ₩14,035 | ₩14,229 | -0.19% | 132.1만 |
|---|
| 2026.09.24 | ₩14,417 | ₩14,443 | ₩14,135 | ₩14,283 | -0.93% | 173.5만 |
|---|
| 2026.09.23 | ₩14,176 | ₩14,483 | ₩14,082 | ₩14,336 | +1.13% | 208.6만 |
|---|
| 2026.09.22 | ₩14,296 | ₩14,358 | ₩13,968 | ₩14,055 | -1.69% | 83.7만 |
|---|
| 2026.09.21 | ₩14,269 | ₩14,269 | ₩14,095 | ₩14,189 | -0.56% | 72.8만 |
|---|
| 2026.09.18 | ₩14,336 | ₩14,457 | ₩14,162 | ₩14,269 | -0.47% | 143.3만 |
|---|
| 2026.09.17 | ₩14,858 | ₩14,905 | ₩14,376 | ₩14,376 | -3.24% | 106.8만 |
|---|
| 2026.09.16 | ₩14,604 | ₩14,818 | ₩14,597 | ₩14,711 | +0.73% | 51.8만 |
|---|
| 2026.09.15 | ₩14,631 | ₩14,671 | ₩14,430 | ₩14,617 | -0.09% | 136.2만 |
|---|
| 2026.09.14 | ₩14,838 | ₩15,019 | ₩14,591 | ₩14,631 | -1.40% | 275.4만 |
|---|
| 2026.09.11 | ₩14,965 | ₩14,979 | ₩14,651 | ₩14,698 | -1.79% | 98.6만 |
|---|
| 2026.09.10 | ₩15,099 | ₩15,099 | ₩14,751 | ₩14,845 | -1.68% | 84.6만 |
|---|
| 2026.09.09 | ₩15,246 | ₩15,340 | ₩14,765 | ₩14,965 | -1.84% | 195.4만 |
|---|
| 2026.09.08 | ₩15,554 | ₩15,635 | ₩15,246 | ₩15,340 | -1.38% | 100.7만 |
|---|
| 2026.09.04 | ₩15,354 | ₩15,702 | ₩15,273 | ₩15,581 | +1.48% | 110.2만 |
|---|
| 2026.09.03 | ₩15,594 | ₩15,635 | ₩15,206 | ₩15,394 | -1.29% | 162.6만 |
|---|
| 2026.09.02 | ₩15,715 | ₩15,983 | ₩15,514 | ₩15,514 | -1.28% | 85.1만 |
|---|
| 2026.09.01 | ₩15,648 | ₩15,889 | ₩15,528 | ₩15,621 | -0.17% | 129.3만 |
|---|
| 2026.08.31 | ₩15,768 | ₩15,929 | ₩15,581 | ₩15,581 | -1.19% | 101.5만 |
|---|
| 2026.08.28 | ₩16,130 | ₩16,261 | ₩15,896 | ₩15,902 | -1.41% | 78.4만 |
|---|
| 2026.08.27 | ₩16,612 | ₩16,665 | ₩16,043 | ₩16,050 | -3.38% | 155.6만 |
|---|
| 2026.08.26 | ₩15,996 | ₩16,444 | ₩15,876 | ₩16,264 | +1.67% | 194.9만 |
|---|
| 2026.08.25 | ₩16,076 | ₩16,151 | ₩15,695 | ₩15,916 | -1.00% | 135.7만 |
|---|
| 2026.08.24 | ₩16,304 | ₩16,813 | ₩16,143 | ₩16,197 | -0.66% | 275.6만 |
|---|
| 2026.08.21 | ₩15,675 | ₩16,050 | ₩15,581 | ₩15,809 | +0.85% | 157만 |
|---|
| 2026.08.20 | ₩15,849 | ₩15,969 | ₩15,528 | ₩15,541 | -1.94% | 106.4만 |
|---|
| 2026.08.19 | ₩15,514 | ₩16,190 | ₩15,394 | ₩15,983 | +3.02% | 652.8만 |
|---|
| 2026.08.18 | ₩15,360 | ₩15,554 | ₩15,193 | ₩15,287 | -0.48% | 232.7만 |
|---|
| 2026.08.17 | ₩15,528 | ₩15,601 | ₩15,200 | ₩15,233 | -1.90% | 268.1만 |
|---|
| 2026.08.14 | ₩16,076 | ₩16,076 | ₩15,394 | ₩15,702 | -2.33% | 140.6만 |
|---|
| 2026.08.13 | ₩14,631 | ₩16,224 | ₩14,631 | ₩16,117 | +10.16% | 386.6만 |
|---|
| 2026.08.12 | ₩15,019 | ₩15,608 | ₩14,925 | ₩15,260 | +1.60% | 392.8만 |
|---|
| 2026.08.11 | ₩15,394 | ₩15,601 | ₩15,193 | ₩15,220 | -1.13% | 165.5만 |
|---|
| 2026.08.10 | ₩15,996 | ₩15,996 | ₩15,554 | ₩15,594 | -2.51% | 111.4만 |
|---|
| 2026.08.07 | ₩15,728 | ₩16,063 | ₩15,661 | ₩16,050 | +2.04% | 74.6만 |
|---|
| 2026.08.06 | ₩15,942 | ₩15,949 | ₩15,584 | ₩15,768 | -1.09% | 68.9만 |
|---|
| 2026.08.05 | ₩16,170 | ₩16,179 | ₩15,728 | ₩15,809 | -2.24% | 77.2만 |
|---|
| 2026.08.04 | ₩15,942 | ₩16,063 | ₩15,892 | ₩15,942 | 0.00% | 105.4만 |
|---|
| 2026.08.03 | ₩16,183 | ₩16,331 | ₩16,029 | ₩16,130 | -0.33% | 88.9만 |
|---|
| 2026.07.31 | ₩16,491 | ₩16,518 | ₩15,929 | ₩15,929 | -3.41% | 115.8만 |
|---|
| 2026.07.30 | ₩16,786 | ₩16,799 | ₩16,411 | ₩16,612 | -1.04% | 121만 |
|---|
| 2026.07.29 | ₩16,250 | ₩17,120 | ₩16,036 | ₩16,987 | +4.53% | 260.1만 |
|---|
| 2026.07.28 | ₩16,157 | ₩16,552 | ₩16,076 | ₩16,317 | +0.99% | 250.7만 |
|---|
| 2026.07.27 | ₩15,688 | ₩16,070 | ₩15,641 | ₩15,956 | +1.71% | 75만 |
|---|
| 2026.07.24 | ₩15,648 | ₩15,849 | ₩15,594 | ₩15,688 | +0.26% | 109.6만 |
|---|
| 2026.07.23 | ₩15,728 | ₩15,755 | ₩15,447 | ₩15,594 | -0.85% | 95.4만 |
|---|
| 2026.07.22 | ₩16,117 | ₩16,344 | ₩15,862 | ₩15,862 | -1.58% | 158.2만 |
|---|
| 2026.07.21 | ₩15,996 | ₩16,264 | ₩15,648 | ₩15,822 | -1.09% | 251.4만 |
|---|
| 2026.07.20 | ₩15,407 | ₩15,949 | ₩15,327 | ₩15,862 | +2.95% | 164.3만 |
|---|
| 2026.07.17 | ₩15,782 | ₩15,889 | ₩15,407 | ₩15,407 | -2.37% | 135.2만 |
|---|
| 2026.07.16 | ₩15,648 | ₩15,872 | ₩15,554 | ₩15,742 | +0.60% | 94.1만 |
|---|
| 2026.07.15 | ₩15,313 | ₩15,715 | ₩15,313 | ₩15,420 | +0.70% | 94.8만 |
|---|
| 2026.07.14 | ₩15,394 | ₩15,420 | ₩15,260 | ₩15,394 | 0.00% | 156.7만 |
|---|
| 2026.07.13 | ₩15,554 | ₩15,702 | ₩14,778 | ₩15,367 | -1.20% | 131.7만 |
|---|
| 2026.07.10 | ₩15,287 | ₩15,554 | ₩15,233 | ₩15,434 | +0.96% | 85만 |
|---|
| 2026.07.09 | ₩14,992 | ₩15,340 | ₩14,905 | ₩15,246 | +1.70% | 123.6만 |
|---|
| 2026.07.08 | ₩15,340 | ₩15,367 | ₩15,059 | ₩15,166 | -1.13% | 73.1만 |
|---|
| 2026.07.07 | ₩15,528 | ₩15,554 | ₩15,092 | ₩15,273 | -1.64% | 160.5만 |
|---|
| 2026.07.06 | ₩15,193 | ₩15,481 | ₩15,092 | ₩15,300 | +0.70% | 173.5만 |
|---|
| 2026.07.02 | ₩15,166 | ₩15,400 | ₩15,059 | ₩15,287 | +0.79% | 170.4만 |
|---|
| 2026.07.01 | ₩14,831 | ₩15,242 | ₩14,731 | ₩15,059 | +1.53% | 124.9만 |
|---|
| 2026.06.30 | ₩15,046 | ₩15,046 | ₩14,617 | ₩14,657 | -2.58% | 166.7만 |
|---|
| 2026.06.29 | ₩14,724 | ₩15,086 | ₩14,671 | ₩14,992 | +1.82% | 143.3만 |
|---|
| 2026.06.26 | ₩14,283 | ₩14,965 | ₩14,222 | ₩14,885 | +4.22% | 356.4만 |
|---|
| 2026.06.25 | ₩14,216 | ₩14,336 | ₩14,055 | ₩14,135 | -0.56% | 68.4만 |
|---|
| 2026.06.24 | ₩13,734 | ₩14,550 | ₩13,667 | ₩14,256 | +3.80% | 183.2만 |
|---|
| 2026.06.23 | ₩13,399 | ₩13,700 | ₩13,339 | ₩13,667 | +2.00% | 125.3만 |
|---|
| 2026.06.22 | ₩13,413 | ₩13,533 | ₩13,158 | ₩13,225 | -1.40% | 128.9만 |
|---|
| 2026.06.18 | ₩13,332 | ₩13,627 | ₩13,299 | ₩13,413 | +0.60% | 133.6만 |
|---|
| 2026.06.17 | ₩13,640 | ₩13,781 | ₩13,285 | ₩13,439 | -1.47% | 104.2만 |
|---|
| 2026.06.16 | ₩13,854 | ₩13,908 | ₩13,607 | ₩13,667 | -1.35% | 104.3만 |
|---|
| 2026.06.15 | ₩13,921 | ₩14,119 | ₩13,774 | ₩13,814 | -0.77% | 131만 |
|---|
| 2026.06.12 | ₩13,948 | ₩14,122 | ₩13,947 | ₩13,961 | +0.10% | 94.2만 |
|---|
| 2026.06.11 | ₩13,801 | ₩13,955 | ₩13,714 | ₩13,881 | +0.58% | 85.8만 |
|---|
| 2026.06.10 | ₩13,801 | ₩13,948 | ₩13,720 | ₩13,801 | 0.00% | 85.7만 |
|---|
| 2026.06.09 | ₩13,305 | ₩13,761 | ₩13,305 | ₩13,694 | +2.92% | 93.7만 |
|---|
| 2026.06.08 | ₩13,212 | ₩13,493 | ₩13,185 | ₩13,292 | +0.61% | 88.7만 |
|---|
| 2026.06.05 | ₩13,145 | ₩13,372 | ₩13,091 | ₩13,265 | +0.92% | 88.6만 |
|---|
| 2026.06.04 | ₩13,218 | ₩13,339 | ₩12,991 | ₩13,038 | -1.37% | 104.1만 |
|---|
| 2026.06.03 | ₩13,386 | ₩13,520 | ₩13,038 | ₩13,065 | -2.40% | 98.6만 |
|---|
| 2026.06.02 | ₩13,694 | ₩13,694 | ₩13,399 | ₩13,493 | -1.47% | 126.7만 |
|---|
| 2026.06.01 | ₩13,587 | ₩13,747 | ₩13,520 | ₩13,667 | +0.59% | 100.7만 |
|---|
| 2026.05.29 | ₩13,533 | ₩13,848 | ₩13,520 | ₩13,573 | +0.30% | 107.5만 |
|---|
| 2026.05.28 | ₩13,520 | ₩13,814 | ₩13,493 | ₩13,560 | +0.30% | 295.7만 |
|---|
| 2026.05.27 | ₩13,761 | ₩13,774 | ₩13,480 | ₩13,520 | -1.75% | 168.9만 |
|---|
| 2026.05.26 | ₩13,787 | ₩13,894 | ₩13,633 | ₩13,667 | -0.87% | 111.3만 |
|---|
| 2026.05.22 | ₩13,533 | ₩13,828 | ₩13,480 | ₩13,747 | +1.58% | 88.5만 |
|---|
| 2026.05.21 | ₩13,747 | ₩13,761 | ₩13,352 | ₩13,560 | -1.36% | 149.2만 |
|---|
| 2026.05.20 | ₩13,720 | ₩13,988 | ₩13,453 | ₩13,948 | +1.66% | 150.8만 |
|---|
| 2026.05.19 | ₩14,055 | ₩14,106 | ₩13,734 | ₩13,787 | -1.90% | 193.8만 |
|---|
| 2026.05.18 | ₩13,386 | ₩13,720 | ₩13,305 | ₩13,707 | +2.40% | 170.3만 |
|---|
| 2026.05.15 | ₩13,158 | ₩13,198 | ₩13,024 | ₩13,118 | -0.31% | 181.7만 |
|---|
| 2026.05.14 | ₩12,556 | ₩13,105 | ₩12,529 | ₩13,105 | +4.37% | 213.6만 |
|---|
| 2026.05.13 | ₩12,382 | ₩12,382 | ₩12,034 | ₩12,168 | -1.73% | 229.7만 |
|---|
| 2026.05.12 | ₩12,516 | ₩12,650 | ₩12,181 | ₩12,328 | -1.50% | 288.3만 |
|---|
| 2026.05.11 | ₩12,891 | ₩13,059 | ₩12,676 | ₩12,690 | -1.56% | 231.9만 |
|---|
| 2026.05.08 | ₩13,560 | ₩13,868 | ₩12,609 | ₩12,636 | -6.81% | 248.1만 |
|---|
| 2026.05.07 | ₩13,868 | ₩13,881 | ₩13,185 | ₩13,573 | -2.12% | 269.6만 |
|---|
| 2026.05.06 | ₩12,583 | ₩13,640 | ₩12,583 | ₩13,546 | +7.66% | 308.5만 |
|---|
| 2026.05.05 | ₩12,850 | ₩12,850 | ₩12,275 | ₩12,435 | -3.23% | 221.9만 |
|---|
| 2026.05.04 | ₩12,717 | ₩12,857 | ₩12,476 | ₩12,663 | -0.42% | 147.2만 |
|---|
| 2026.05.01 | ₩13,051 | ₩13,065 | ₩12,563 | ₩12,743 | -2.36% | 244.2만 |
|---|
| 2026.04.30 | ₩12,783 | ₩13,024 | ₩12,777 | ₩13,011 | +1.78% | 88.9만 |
|---|
| 2026.04.29 | ₩13,011 | ₩13,105 | ₩12,797 | ₩12,810 | -1.54% | 67.5만 |
|---|
| 2026.04.28 | ₩12,998 | ₩13,105 | ₩12,917 | ₩13,024 | +0.21% | 82.9만 |
|---|
| 2026.04.27 | ₩12,770 | ₩13,011 | ₩12,717 | ₩12,864 | +0.73% | 85.7만 |
|---|
| 2026.04.24 | ₩12,783 | ₩12,917 | ₩12,663 | ₩12,770 | -0.10% | 139.4만 |
|---|
| 2026.04.23 | ₩12,864 | ₩12,956 | ₩12,630 | ₩12,770 | -0.73% | 95.1만 |
|---|
| 2026.04.22 | ₩13,011 | ₩13,158 | ₩12,797 | ₩12,837 | -1.34% | 76.4만 |
|---|
| 2026.04.21 | ₩12,931 | ₩13,111 | ₩12,864 | ₩12,998 | +0.52% | 81.9만 |
|---|
| 2026.04.20 | ₩12,998 | ₩13,018 | ₩12,877 | ₩12,944 | -0.41% | 85.2만 |
|---|
| 2026.04.17 | ₩12,837 | ₩13,138 | ₩12,837 | ₩13,038 | +1.56% | 140.9만 |
|---|
| 2026.04.16 | ₩12,824 | ₩13,051 | ₩12,743 | ₩12,810 | -0.10% | 97.9만 |
|---|
| 2026.04.15 | ₩12,743 | ₩12,824 | ₩12,670 | ₩12,824 | +0.63% | 120.9만 |
|---|
| 2026.04.14 | ₩12,904 | ₩13,051 | ₩12,717 | ₩12,743 | -1.24% | 103.9만 |
|---|
| 2026.04.13 | ₩13,131 | ₩13,131 | ₩12,850 | ₩12,944 | -1.43% | 173.2만 |
|---|
| 2026.04.10 | ₩13,413 | ₩13,413 | ₩13,111 | ₩13,198 | -1.60% | 69.1만 |
|---|
| 2026.04.09 | ₩12,984 | ₩13,399 | ₩12,978 | ₩13,319 | +2.58% | 86만 |
|---|
| 2026.04.08 | ₩13,185 | ₩13,372 | ₩13,071 | ₩13,172 | -0.10% | 116.9만 |
|---|
| 2026.04.07 | ₩13,158 | ₩13,252 | ₩12,984 | ₩13,091 | -0.51% | 71.6만 |
|---|
| 2026.04.06 | ₩12,837 | ₩13,218 | ₩12,783 | ₩13,185 | +2.71% | 130.3만 |
|---|
| 2026.04.02 | ₩12,757 | ₩12,864 | ₩12,663 | ₩12,824 | +0.52% | 73.8만 |
|---|
| 2026.04.01 | ₩12,810 | ₩12,971 | ₩12,737 | ₩12,810 | 0.00% | 97만 |
|---|
| 2026.03.31 | ₩13,105 | ₩13,105 | ₩12,783 | ₩12,864 | -1.84% | 109.3만 |
|---|
| 2026.03.30 | ₩12,663 | ₩13,118 | ₩12,623 | ₩13,024 | +2.85% | 172.3만 |
|---|
| 2026.03.27 | ₩12,984 | ₩13,172 | ₩12,951 | ₩13,038 | +0.41% | 180.6만 |
|---|
| 2026.03.26 | ₩12,717 | ₩12,984 | ₩12,717 | ₩12,984 | +2.11% | 126.7만 |
|---|
| 2026.03.25 | ₩13,051 | ₩13,118 | ₩12,663 | ₩12,850 | -1.54% | 113.5만 |
|---|
| 2026.03.24 | ₩13,078 | ₩13,239 | ₩12,971 | ₩12,984 | -0.72% | 155.2만 |
|---|
| 2026.03.23 | ₩13,225 | ₩13,386 | ₩13,065 | ₩13,078 | -1.11% | 124.2만 |
|---|
| 2026.03.20 | ₩13,105 | ₩13,252 | ₩13,051 | ₩13,051 | -0.41% | 150.4만 |
|---|
| 2026.03.19 | ₩13,011 | ₩13,419 | ₩12,998 | ₩13,185 | +1.34% | 170.7만 |
|---|
| 2026.03.18 | ₩13,185 | ₩13,279 | ₩13,085 | ₩13,118 | -0.51% | 85.7만 |
|---|
| 2026.03.17 | ₩13,185 | ₩13,497 | ₩13,158 | ₩13,386 | +1.52% | 165.9만 |
|---|
| 2026.03.16 | ₩13,212 | ₩13,332 | ₩13,024 | ₩13,065 | -1.11% | 141.8만 |
|---|
| 2026.03.13 | ₩13,078 | ₩13,386 | ₩13,051 | ₩13,172 | +0.72% | 200만 |
|---|
| 2026.03.12 | ₩13,841 | ₩14,122 | ₩12,770 | ₩12,783 | -7.64% | 237.4만 |
|---|
| 2026.03.11 | ₩13,560 | ₩13,921 | ₩13,446 | ₩13,868 | +2.27% | 259.9만 |
|---|
| 2026.03.10 | ₩13,600 | ₩13,613 | ₩13,305 | ₩13,600 | 0.00% | 201.5만 |
|---|
| 2026.03.09 | ₩13,533 | ₩13,627 | ₩13,145 | ₩13,600 | +0.49% | 244.8만 |
|---|
| 2026.03.06 | ₩13,720 | ₩13,741 | ₩13,439 | ₩13,734 | +0.10% | 134.5만 |
|---|
| 2026.03.05 | ₩13,814 | ₩13,988 | ₩13,680 | ₩13,828 | +0.10% | 192.4만 |
|---|
| 2026.03.04 | ₩14,343 | ₩14,343 | ₩13,754 | ₩13,894 | -3.13% | 232.9만 |
|---|
| 2026.03.03 | ₩14,336 | ₩14,664 | ₩14,055 | ₩14,055 | -1.96% | 236.1만 |
|---|
| 2026.03.02 | ₩14,443 | ₩14,550 | ₩14,309 | ₩14,309 | -0.93% | 213.6만 |
|---|
| 2026.02.27 | ₩15,059 | ₩15,126 | ₩14,557 | ₩14,684 | -2.49% | 297.4만 |
|---|
| 2026.02.26 | ₩15,086 | ₩15,193 | ₩14,276 | ₩15,072 | -0.09% | 887.1만 |
|---|
| 2026.02.25 | ₩17,335 | ₩17,348 | ₩16,224 | ₩16,505 | -4.79% | 289.4만 |
|---|
| 2026.02.24 | ₩17,308 | ₩17,442 | ₩17,221 | ₩17,348 | +0.23% | 102.6만 |
|---|
| 2026.02.23 | ₩17,308 | ₩17,442 | ₩17,181 | ₩17,294 | -0.08% | 76.8만 |
|---|
| 2026.02.20 | ₩17,402 | ₩17,509 | ₩17,281 | ₩17,455 | +0.31% | 78.9만 |
|---|
| 2026.02.19 | ₩17,134 | ₩17,402 | ₩16,906 | ₩17,388 | +1.48% | 107.6만 |
|---|
| 2026.02.18 | ₩16,987 | ₩17,040 | ₩16,799 | ₩16,799 | -1.10% | 135.3만 |
|---|
| 2026.02.17 | ₩17,241 | ₩17,248 | ₩16,705 | ₩16,973 | -1.55% | 108.3만 |
|---|
| 2026.02.13 | ₩17,067 | ₩17,321 | ₩17,007 | ₩17,268 | +1.18% | 112.9만 |
|---|
| 2026.02.12 | ₩17,254 | ₩17,321 | ₩17,067 | ₩17,107 | -0.85% | 102.5만 |
|---|
| 2026.02.11 | ₩17,308 | ₩17,315 | ₩16,906 | ₩17,241 | -0.39% | 136.4만 |
|---|
| 2026.02.10 | ₩17,335 | ₩17,502 | ₩17,249 | ₩17,388 | +0.31% | 133.7만 |
|---|
| 2026.02.09 | ₩17,455 | ₩17,482 | ₩17,134 | ₩17,348 | -0.61% | 113.2만 |
|---|
| 2026.02.06 | ₩17,228 | ₩17,428 | ₩17,181 | ₩17,268 | +0.23% | 131.9만 |
|---|
| 2026.02.05 | ₩17,402 | ₩17,455 | ₩17,161 | ₩17,214 | -1.08% | 133.7만 |
|---|
| 2026.02.04 | ₩17,107 | ₩17,402 | ₩17,054 | ₩17,268 | +0.94% | 176.2만 |
|---|
| 2026.02.03 | ₩16,799 | ₩17,120 | ₩16,652 | ₩16,866 | +0.40% | 180.4만 |
|---|
| 2026.02.02 | ₩17,067 | ₩17,120 | ₩16,792 | ₩16,853 | -1.25% | 97.4만 |
|---|
| 2026.01.30 | ₩16,879 | ₩17,054 | ₩16,732 | ₩17,000 | +0.71% | 158.8만 |
|---|
| 2026.01.29 | ₩16,531 | ₩16,906 | ₩16,531 | ₩16,799 | +1.62% | 188만 |
|---|
| 2026.01.28 | ₩16,639 | ₩16,893 | ₩16,438 | ₩16,438 | -1.21% | 129.4만 |
|---|
| 2026.01.27 | ₩16,103 | ₩16,866 | ₩16,103 | ₩16,759 | +4.07% | 204만 |
|---|
| 2026.01.26 | ₩16,036 | ₩16,224 | ₩15,942 | ₩16,197 | +1.00% | 208.1만 |
|---|
| 2026.01.23 | ₩15,929 | ₩15,963 | ₩15,782 | ₩15,929 | 0.00% | 86.4만 |
|---|
| 2026.01.22 | ₩15,835 | ₩16,036 | ₩15,795 | ₩15,849 | +0.08% | 126만 |
|---|
| 2026.01.21 | ₩15,942 | ₩16,036 | ₩15,728 | ₩15,876 | -0.42% | 179.7만 |
|---|
| 2026.01.20 | ₩15,621 | ₩16,063 | ₩15,514 | ₩15,996 | +2.40% | 182.7만 |
|---|
| 2026.01.16 | ₩15,929 | ₩15,929 | ₩15,487 | ₩15,594 | -2.10% | 249.8만 |
|---|
| 2026.01.15 | ₩15,969 | ₩16,117 | ₩15,675 | ₩15,942 | -0.17% | 342.6만 |
|---|
| 2026.01.14 | ₩16,023 | ₩16,224 | ₩15,782 | ₩15,862 | -1.00% | 243.9만 |
|---|
| 2026.01.13 | ₩16,090 | ₩16,183 | ₩15,929 | ₩15,956 | -0.83% | 134.7만 |
|---|
| 2026.01.12 | ₩16,170 | ₩16,320 | ₩15,996 | ₩16,117 | -0.33% | 130.3만 |
|---|
| 2026.01.09 | ₩16,170 | ₩16,214 | ₩15,835 | ₩16,117 | -0.33% | 129.9만 |
|---|
| 2026.01.08 | ₩15,528 | ₩16,257 | ₩15,407 | ₩16,076 | +3.53% | 655.2만 |
|---|
| 2026.01.07 | ₩16,103 | ₩16,103 | ₩15,581 | ₩15,621 | -2.99% | 505.4만 |
|---|
| 2026.01.06 | ₩16,050 | ₩16,157 | ₩15,882 | ₩16,009 | -0.25% | 305.6만 |
|---|
| 2026.01.05 | ₩16,197 | ₩16,284 | ₩16,001 | ₩16,076 | -0.74% | 114.8만 |
|---|
| 2026.01.02 | ₩16,759 | ₩16,759 | ₩16,237 | ₩16,277 | -2.88% | 114.5만 |
|---|
| 2025.12.31 | ₩16,746 | ₩16,813 | ₩16,665 | ₩16,746 | 0.00% | 102.4만 |
|---|
| 2025.12.30 | ₩16,719 | ₩16,973 | ₩16,665 | ₩16,772 | +0.32% | 126만 |
|---|
| 2025.12.29 | ₩16,639 | ₩16,772 | ₩16,625 | ₩16,719 | +0.48% | 136.7만 |
|---|
| 2025.12.26 | ₩16,732 | ₩16,805 | ₩16,578 | ₩16,665 | -0.40% | 113.3만 |
|---|
| 2025.12.24 | ₩16,853 | ₩16,946 | ₩16,545 | ₩16,719 | -0.79% | 81.5만 |
|---|
| 2025.12.23 | ₩16,853 | ₩17,013 | ₩16,558 | ₩16,866 | +0.08% | 107.6만 |
|---|
| 2025.12.22 | ₩16,946 | ₩17,254 | ₩16,826 | ₩16,839 | -0.63% | 132.3만 |
|---|
| 2025.12.19 | ₩17,294 | ₩17,301 | ₩17,027 | ₩17,147 | -0.85% | 197.8만 |
|---|
| 2025.12.18 | ₩17,000 | ₩17,335 | ₩17,000 | ₩17,254 | +1.50% | 152.5만 |
|---|
| 2025.12.17 | ₩16,826 | ₩17,288 | ₩16,826 | ₩17,094 | +1.59% | 235.6만 |
|---|
| 2025.12.16 | ₩16,652 | ₩17,000 | ₩16,565 | ₩16,799 | +0.88% | 140.4만 |
|---|
| 2025.12.15 | ₩16,625 | ₩16,726 | ₩16,357 | ₩16,598 | -0.16% | 162.8만 |
|---|
| 2025.12.12 | ₩16,772 | ₩16,908 | ₩16,518 | ₩16,531 | -1.44% | 283.3만 |
|---|
| 2025.12.11 | ₩16,652 | ₩17,013 | ₩16,598 | ₩16,652 | 0.00% | 244.6만 |
|---|
| 2025.12.10 | ₩16,291 | ₩16,618 | ₩16,224 | ₩16,518 | +1.40% | 165.4만 |
|---|
| 2025.12.09 | ₩16,063 | ₩16,351 | ₩16,063 | ₩16,237 | +1.08% | 195.1만 |
|---|
| 2025.12.08 | ₩16,009 | ₩16,224 | ₩15,835 | ₩16,023 | +0.08% | 218만 |
|---|
| 2025.12.05 | ₩16,170 | ₩16,264 | ₩15,996 | ₩16,103 | -0.41% | 149.8만 |
|---|
| 2025.12.04 | ₩16,451 | ₩16,485 | ₩16,170 | ₩16,170 | -1.71% | 90만 |
|---|
| 2025.12.03 | ₩16,371 | ₩16,665 | ₩16,317 | ₩16,344 | -0.16% | 159.9만 |
|---|
| 2025.12.02 | ₩16,398 | ₩16,398 | ₩16,143 | ₩16,371 | -0.16% | 172만 |
|---|
| 2025.12.01 | ₩16,317 | ₩16,411 | ₩16,150 | ₩16,411 | +0.57% | 180.1만 |
|---|
| 2025.11.28 | ₩16,304 | ₩16,398 | ₩16,250 | ₩16,371 | +0.41% | 69.3만 |
|---|
| 2025.11.26 | ₩16,170 | ₩16,331 | ₩16,063 | ₩16,291 | +0.75% | 143.4만 |
|---|
| 2025.11.25 | ₩16,277 | ₩16,391 | ₩16,143 | ₩16,183 | -0.58% | 144.7만 |
|---|
| 2025.11.24 | ₩16,264 | ₩16,264 | ₩16,009 | ₩16,103 | -0.99% | 229.7만 |
|---|
| 2025.11.21 | ₩16,398 | ₩16,572 | ₩16,264 | ₩16,317 | -0.49% | 140.2만 |
|---|
| 2025.11.20 | ₩16,183 | ₩16,418 | ₩16,183 | ₩16,277 | +0.58% | 187.9만 |
|---|
| 2025.11.19 | ₩16,210 | ₩16,448 | ₩16,183 | ₩16,264 | +0.33% | 329.2만 |
|---|
| 2025.11.18 | ₩16,143 | ₩16,197 | ₩15,822 | ₩16,157 | +0.08% | 213.7만 |
|---|
| 2025.11.17 | ₩16,197 | ₩16,357 | ₩16,029 | ₩16,157 | -0.25% | 236만 |
|---|
| 2025.11.14 | ₩16,331 | ₩16,450 | ₩16,143 | ₩16,331 | 0.00% | 157만 |
|---|
| 2025.11.13 | ₩16,183 | ₩16,618 | ₩16,183 | ₩16,317 | +0.83% | 196.5만 |
|---|
| 2025.11.12 | ₩15,956 | ₩16,237 | ₩15,956 | ₩16,237 | +1.76% | 171.7만 |
|---|
| 2025.11.11 | ₩16,090 | ₩16,117 | ₩15,802 | ₩15,996 | -0.58% | 132.3만 |
|---|
| 2025.11.10 | ₩16,183 | ₩16,324 | ₩15,822 | ₩15,916 | -1.65% | 245.9만 |
|---|
| 2025.11.07 | ₩16,157 | ₩16,531 | ₩15,956 | ₩16,224 | +0.41% | 373.5만 |
|---|
| 2025.11.06 | ₩15,728 | ₩16,351 | ₩15,594 | ₩16,103 | +2.38% | 386.1만 |
|---|
| 2025.11.05 | ₩14,952 | ₩15,206 | ₩14,886 | ₩15,193 | +1.61% | 266.2만 |
|---|
| 2025.11.04 | ₩14,912 | ₩15,046 | ₩14,778 | ₩14,925 | +0.09% | 169.6만 |
|---|
| 2025.11.03 | ₩14,992 | ₩15,126 | ₩14,825 | ₩14,992 | 0.00% | 182.8만 |
|---|
| 2025.10.31 | ₩15,099 | ₩15,153 | ₩14,858 | ₩15,126 | +0.18% | 246만 |
|---|
| 2025.10.30 | ₩15,327 | ₩15,400 | ₩15,133 | ₩15,139 | -1.22% | 198.4만 |
|---|
| 2025.10.29 | ₩15,554 | ₩15,621 | ₩15,206 | ₩15,300 | -1.64% | 229.7만 |
|---|
| 2025.10.28 | ₩15,795 | ₩15,963 | ₩15,581 | ₩15,728 | -0.42% | 202.7만 |
|---|
| 2025.10.27 | ₩15,876 | ₩16,143 | ₩15,782 | ₩15,862 | -0.08% | 180.4만 |
|---|
| 2025.10.24 | ₩15,916 | ₩15,969 | ₩15,809 | ₩15,835 | -0.50% | 166만 |
|---|
| 2025.10.23 | ₩16,237 | ₩16,371 | ₩15,835 | ₩15,902 | -2.06% | 263.4만 |
|---|
| 2025.10.22 | ₩16,183 | ₩16,391 | ₩15,969 | ₩16,224 | +0.25% | 173.3만 |
|---|
| 2025.10.21 | ₩16,157 | ₩16,237 | ₩16,063 | ₩16,103 | -0.33% | 176.4만 |
|---|
| 2025.10.20 | ₩16,398 | ₩16,530 | ₩15,942 | ₩16,103 | -1.80% | 142.9만 |
|---|
| 2025.10.17 | ₩16,250 | ₩16,398 | ₩16,143 | ₩16,357 | +0.66% | 180.3만 |
|---|
| 2025.10.16 | ₩16,090 | ₩16,518 | ₩16,063 | ₩16,157 | +0.42% | 234.1만 |
|---|
| 2025.10.15 | ₩16,531 | ₩16,679 | ₩15,876 | ₩16,009 | -3.16% | 265.1만 |
|---|
| 2025.10.14 | ₩16,143 | ₩16,639 | ₩16,090 | ₩16,625 | +2.99% | 283만 |
|---|
| 2025.10.13 | ₩16,424 | ₩16,531 | ₩15,983 | ₩16,237 | -1.14% | 274만 |
|---|
| 2025.10.10 | ₩16,732 | ₩16,803 | ₩16,210 | ₩16,250 | -2.88% | 251만 |
|---|