시장 데이터를 불러오는 중
전체 종목
너드월렛 과거 주가
NerdWallet, Inc. - Class A Common Stock · NRDS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NerdWallet, Inc. - Class A Common Stock · NRDS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,043 | ₩13,390 | ₩12,977 | ₩12,990 | -0.41% | 85만 |
| 2026.10.08 | ₩12,057 | ₩13,124 | ₩12,057 | ₩13,057 | +8.30% | 132.1만 |
| 2026.10.07 | ₩11,723 | ₩12,203 | ₩11,723 | ₩12,117 | +3.36% | 54.8만 |
| 2026.10.06 | ₩11,830 | ₩11,897 | ₩11,703 | ₩11,816 | -0.11% | 46.1만 |
| 2026.10.05 | ₩11,483 | ₩11,790 | ₩11,416 | ₩11,776 | +2.56% | 72.8만 |
| 2026.10.02 | ₩11,496 | ₩11,610 | ₩11,330 | ₩11,510 | +0.12% | 71.1만 |
| 2026.10.01 | ₩11,710 | ₩11,857 | ₩11,143 | ₩11,430 | -2.39% | 105.1만 |
| 2026.09.30 | ₩11,403 | ₩11,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,710 |
| +2.69% |
| 65만 |
| 2026.09.29 | ₩11,363 | ₩11,423 | ₩11,250 | ₩11,390 | +0.23% | 49.3만 |
|---|
| 2026.09.28 | ₩11,230 | ₩11,370 | ₩10,963 | ₩11,363 | +1.19% | 71.9만 |
|---|
| 2026.09.25 | ₩10,936 | ₩11,463 | ₩10,916 | ₩11,336 | +3.66% | 83.1만 |
|---|
| 2026.09.24 | ₩10,803 | ₩11,043 | ₩10,803 | ₩10,936 | +1.23% | 89.4만 |
|---|
| 2026.09.23 | ₩11,350 | ₩11,363 | ₩10,723 | ₩10,803 | -4.82% | 111.8만 |
|---|
| 2026.09.22 | ₩12,203 | ₩12,337 | ₩11,110 | ₩11,376 | -6.78% | 161.8만 |
|---|
| 2026.09.21 | ₩12,203 | ₩12,217 | ₩11,937 | ₩12,110 | -0.77% | 59.7만 |
|---|
| 2026.09.18 | ₩12,177 | ₩12,223 | ₩12,017 | ₩12,070 | -0.88% | 103.4만 |
|---|
| 2026.09.17 | ₩12,697 | ₩12,697 | ₩12,257 | ₩12,270 | -3.36% | 54.3만 |
|---|
| 2026.09.16 | ₩12,577 | ₩12,789 | ₩12,443 | ₩12,550 | -0.21% | 62만 |
|---|
| 2026.09.15 | ₩12,670 | ₩12,743 | ₩12,470 | ₩12,697 | +0.21% | 69.5만 |
|---|
| 2026.09.14 | ₩12,670 | ₩12,978 | ₩12,630 | ₩12,670 | 0.00% | 69만 |
|---|
| 2026.09.11 | ₩12,590 | ₩12,737 | ₩12,457 | ₩12,577 | -0.11% | 68.5만 |
|---|
| 2026.09.10 | ₩12,443 | ₩12,543 | ₩12,377 | ₩12,430 | -0.11% | 68.9만 |
|---|
| 2026.09.09 | ₩12,737 | ₩12,750 | ₩12,410 | ₩12,497 | -1.88% | 76.6만 |
|---|
| 2026.09.08 | ₩13,043 | ₩13,043 | ₩12,650 | ₩12,750 | -2.25% | 88.8만 |
|---|
| 2026.09.04 | ₩13,003 | ₩13,244 | ₩12,817 | ₩13,177 | +1.33% | 61.9만 |
|---|
| 2026.09.03 | ₩13,484 | ₩13,777 | ₩13,190 | ₩13,217 | -1.98% | 53.7만 |
|---|
| 2026.09.02 | ₩13,037 | ₩13,477 | ₩13,037 | ₩13,310 | +2.10% | 49.8만 |
|---|
| 2026.09.01 | ₩13,017 | ₩13,217 | ₩12,923 | ₩13,043 | +0.20% | 37.9만 |
|---|
| 2026.08.31 | ₩13,057 | ₩13,230 | ₩13,030 | ₩13,177 | +0.92% | 44.3만 |
|---|
| 2026.08.28 | ₩12,937 | ₩13,364 | ₩12,937 | ₩13,204 | +2.06% | 53.6만 |
|---|
| 2026.08.27 | ₩13,030 | ₩13,284 | ₩12,837 | ₩12,937 | -0.72% | 58.2만 |
|---|
| 2026.08.26 | ₩13,417 | ₩13,470 | ₩13,043 | ₩13,057 | -2.68% | 40.5만 |
|---|
| 2026.08.25 | ₩13,524 | ₩13,590 | ₩13,350 | ₩13,497 | -0.20% | 57.8만 |
|---|
| 2026.08.24 | ₩13,297 | ₩13,577 | ₩13,257 | ₩13,524 | +1.71% | 65.4만 |
|---|
| 2026.08.21 | ₩13,430 | ₩13,430 | ₩13,157 | ₩13,177 | -1.89% | 109.1만 |
|---|
| 2026.08.20 | ₩13,417 | ₩13,617 | ₩13,284 | ₩13,350 | -0.50% | 60.2만 |
|---|
| 2026.08.19 | ₩13,124 | ₩13,604 | ₩13,124 | ₩13,497 | +2.85% | 46.9만 |
|---|
| 2026.08.18 | ₩12,937 | ₩13,397 | ₩12,923 | ₩13,270 | +2.58% | 69만 |
|---|
| 2026.08.17 | ₩13,097 | ₩13,157 | ₩12,683 | ₩12,803 | -2.24% | 55.5만 |
|---|
| 2026.08.14 | ₩13,364 | ₩13,364 | ₩13,070 | ₩13,124 | -1.80% | 68.8만 |
|---|
| 2026.08.13 | ₩12,990 | ₩13,450 | ₩12,890 | ₩13,337 | +2.67% | 104.1만 |
|---|
| 2026.08.12 | ₩12,963 | ₩13,137 | ₩12,577 | ₩12,870 | -0.72% | 61.3만 |
|---|
| 2026.08.11 | ₩12,937 | ₩13,417 | ₩12,697 | ₩13,043 | +0.82% | 80.8만 |
|---|
| 2026.08.10 | ₩13,257 | ₩13,590 | ₩13,017 | ₩13,070 | -1.41% | 149.3만 |
|---|
| 2026.08.07 | ₩12,990 | ₩13,317 | ₩11,910 | ₩13,217 | +1.75% | 190.3만 |
|---|
| 2026.08.06 | ₩12,003 | ₩12,017 | ₩11,610 | ₩11,790 | -1.78% | 104.3만 |
|---|
| 2026.08.05 | ₩12,457 | ₩12,457 | ₩12,057 | ₩12,110 | -2.78% | 83.7만 |
|---|
| 2026.08.04 | ₩12,057 | ₩12,430 | ₩12,043 | ₩12,350 | +2.43% | 61.6만 |
|---|
| 2026.08.03 | ₩12,243 | ₩12,537 | ₩12,057 | ₩12,137 | -0.87% | 48.9만 |
|---|
| 2026.07.31 | ₩12,003 | ₩12,030 | ₩11,750 | ₩12,003 | 0.00% | 45.7만 |
|---|
| 2026.07.30 | ₩12,590 | ₩12,630 | ₩11,763 | ₩12,003 | -4.66% | 45.5만 |
|---|
| 2026.07.29 | ₩12,670 | ₩12,977 | ₩12,670 | ₩12,817 | +1.16% | 68.4만 |
|---|
| 2026.07.28 | ₩12,603 | ₩12,863 | ₩12,603 | ₩12,777 | +1.38% | 54.8만 |
|---|
| 2026.07.27 | ₩12,430 | ₩12,517 | ₩12,057 | ₩12,417 | -0.11% | 45.5만 |
|---|
| 2026.07.24 | ₩11,670 | ₩12,170 | ₩11,656 | ₩11,843 | +1.49% | 47.7만 |
|---|
| 2026.07.23 | ₩11,937 | ₩11,937 | ₩11,536 | ₩11,616 | -2.68% | 55.3만 |
|---|
| 2026.07.22 | ₩12,110 | ₩12,203 | ₩11,877 | ₩12,070 | -0.33% | 64.2만 |
|---|
| 2026.07.21 | ₩12,110 | ₩12,290 | ₩11,890 | ₩12,163 | +0.44% | 51.8만 |
|---|
| 2026.07.20 | ₩12,323 | ₩12,377 | ₩12,063 | ₩12,230 | -0.76% | 46.8만 |
|---|
| 2026.07.17 | ₩12,537 | ₩12,703 | ₩12,230 | ₩12,350 | -1.49% | 47.4만 |
|---|
| 2026.07.16 | ₩12,763 | ₩12,883 | ₩12,603 | ₩12,643 | -0.94% | 53.8만 |
|---|
| 2026.07.15 | ₩12,590 | ₩12,730 | ₩12,377 | ₩12,710 | +0.95% | 64.9만 |
|---|
| 2026.07.14 | ₩12,430 | ₩12,657 | ₩12,326 | ₩12,510 | +0.64% | 47.2만 |
|---|
| 2026.07.13 | ₩12,734 | ₩12,910 | ₩12,610 | ₩12,657 | -0.61% | 58.8만 |
|---|
| 2026.07.10 | ₩12,923 | ₩13,010 | ₩12,553 | ₩12,630 | -2.27% | 40.3만 |
|---|
| 2026.07.09 | ₩12,483 | ₩12,837 | ₩12,370 | ₩12,830 | +2.78% | 56.8만 |
|---|
| 2026.07.08 | ₩12,630 | ₩12,697 | ₩12,257 | ₩12,630 | 0.00% | 76만 |
|---|
| 2026.07.07 | ₩12,857 | ₩13,043 | ₩12,663 | ₩12,670 | -1.45% | 78.5만 |
|---|
| 2026.07.06 | ₩12,550 | ₩12,823 | ₩12,417 | ₩12,643 | +0.74% | 55.7만 |
|---|
| 2026.07.02 | ₩12,470 | ₩12,723 | ₩12,403 | ₩12,630 | +1.28% | 61.2만 |
|---|
| 2026.07.01 | ₩12,337 | ₩12,643 | ₩12,337 | ₩12,470 | +1.08% | 80.9만 |
|---|
| 2026.06.30 | ₩12,403 | ₩12,557 | ₩12,143 | ₩12,337 | -0.54% | 77.7만 |
|---|
| 2026.06.29 | ₩12,270 | ₩12,550 | ₩11,910 | ₩12,523 | +2.07% | 91.1만 |
|---|
| 2026.06.26 | ₩11,416 | ₩12,123 | ₩11,403 | ₩12,110 | +6.07% | 123.2만 |
|---|
| 2026.06.25 | ₩11,483 | ₩11,563 | ₩11,230 | ₩11,350 | -1.16% | 44.9만 |
|---|
| 2026.06.24 | ₩11,150 | ₩11,730 | ₩11,150 | ₩11,496 | +3.11% | 80.8만 |
|---|
| 2026.06.23 | ₩11,123 | ₩11,336 | ₩11,083 | ₩11,136 | +0.12% | 61.1만 |
|---|
| 2026.06.22 | ₩10,923 | ₩11,503 | ₩10,923 | ₩11,043 | +1.10% | 92.8만 |
|---|
| 2026.06.18 | ₩11,243 | ₩11,323 | ₩11,016 | ₩11,176 | -0.59% | 111.5만 |
|---|
| 2026.06.17 | ₩11,336 | ₩11,490 | ₩11,103 | ₩11,150 | -1.65% | 66.1만 |
|---|
| 2026.06.16 | ₩11,163 | ₩11,416 | ₩11,070 | ₩11,336 | +1.55% | 64.2만 |
|---|
| 2026.06.15 | ₩11,403 | ₩11,503 | ₩11,016 | ₩11,176 | -1.99% | 57.3만 |
|---|
| 2026.06.12 | ₩11,203 | ₩11,403 | ₩11,136 | ₩11,336 | +1.19% | 67.8만 |
|---|
| 2026.06.11 | ₩11,163 | ₩11,216 | ₩10,776 | ₩11,176 | +0.12% | 82.5만 |
|---|
| 2026.06.10 | ₩10,896 | ₩11,310 | ₩10,850 | ₩11,203 | +2.82% | 69.7만 |
|---|
| 2026.06.09 | ₩10,589 | ₩11,116 | ₩10,563 | ₩10,936 | +3.27% | 98.1만 |
|---|
| 2026.06.08 | ₩10,603 | ₩10,803 | ₩10,423 | ₩10,643 | +0.38% | 83만 |
|---|
| 2026.06.05 | ₩10,936 | ₩11,170 | ₩10,516 | ₩10,630 | -2.80% | 87.5만 |
|---|
| 2026.06.04 | ₩10,883 | ₩11,150 | ₩10,790 | ₩10,856 | -0.25% | 93.1만 |
|---|
| 2026.06.03 | ₩11,163 | ₩11,163 | ₩10,636 | ₩10,696 | -4.18% | 115.3만 |
|---|
| 2026.06.02 | ₩11,643 | ₩11,670 | ₩11,203 | ₩11,230 | -3.55% | 111.1만 |
|---|
| 2026.06.01 | ₩11,536 | ₩11,750 | ₩11,510 | ₩11,670 | +1.16% | 97.8만 |
|---|
| 2026.05.29 | ₩11,376 | ₩11,596 | ₩11,376 | ₩11,470 | +0.82% | 96.6만 |
|---|
| 2026.05.28 | ₩11,323 | ₩11,643 | ₩11,323 | ₩11,430 | +0.94% | 77.6만 |
|---|
| 2026.05.27 | ₩11,003 | ₩11,536 | ₩10,970 | ₩11,310 | +2.79% | 80.9만 |
|---|
| 2026.05.26 | ₩11,136 | ₩11,230 | ₩10,963 | ₩11,003 | -1.20% | 112.6만 |
|---|
| 2026.05.22 | ₩10,936 | ₩11,196 | ₩10,923 | ₩11,136 | +1.83% | 111.9만 |
|---|
| 2026.05.21 | ₩10,803 | ₩10,990 | ₩10,670 | ₩10,936 | +1.23% | 87.5만 |
|---|
| 2026.05.20 | ₩10,683 | ₩11,030 | ₩10,416 | ₩10,936 | +2.37% | 74만 |
|---|
| 2026.05.19 | ₩10,870 | ₩11,130 | ₩10,643 | ₩10,803 | -0.61% | 90.2만 |
|---|
| 2026.05.18 | ₩10,349 | ₩10,910 | ₩10,187 | ₩10,736 | +3.74% | 104.2만 |
|---|
| 2026.05.15 | ₩10,069 | ₩10,516 | ₩9,776 | ₩10,363 | +2.91% | 216.4만 |
|---|
| 2026.05.14 | ₩10,416 | ₩10,603 | ₩10,069 | ₩10,109 | -2.94% | 190.9만 |
|---|
| 2026.05.13 | ₩11,110 | ₩11,140 | ₩10,336 | ₩10,389 | -6.48% | 170.8만 |
|---|
| 2026.05.12 | ₩11,256 | ₩11,570 | ₩11,003 | ₩11,043 | -1.90% | 130.4만 |
|---|
| 2026.05.11 | ₩12,003 | ₩12,123 | ₩11,163 | ₩11,230 | -6.44% | 317.1만 |
|---|
| 2026.05.08 | ₩13,057 | ₩13,070 | ₩12,163 | ₩12,183 | -6.69% | 119.2만 |
|---|
| 2026.05.07 | ₩12,203 | ₩13,724 | ₩12,097 | ₩13,030 | +6.78% | 245.9만 |
|---|
| 2026.05.06 | ₩14,644 | ₩14,951 | ₩14,277 | ₩14,937 | +2.00% | 83.4만 |
|---|
| 2026.05.05 | ₩14,604 | ₩14,844 | ₩14,077 | ₩14,524 | -0.55% | 162만 |
|---|
| 2026.05.04 | ₩14,644 | ₩15,004 | ₩14,444 | ₩14,537 | -0.73% | 59.2만 |
|---|
| 2026.05.01 | ₩14,564 | ₩14,864 | ₩14,364 | ₩14,684 | +0.82% | 57.4만 |
|---|
| 2026.04.30 | ₩14,324 | ₩14,524 | ₩14,084 | ₩14,457 | +0.93% | 37.8만 |
|---|
| 2026.04.29 | ₩14,644 | ₩14,644 | ₩14,351 | ₩14,417 | -1.55% | 37.5만 |
|---|
| 2026.04.28 | ₩14,604 | ₩14,891 | ₩14,537 | ₩14,777 | +1.19% | 32.1만 |
|---|
| 2026.04.27 | ₩14,577 | ₩14,751 | ₩14,391 | ₩14,524 | -0.37% | 44.8만 |
|---|
| 2026.04.24 | ₩13,950 | ₩14,537 | ₩13,817 | ₩14,511 | +4.02% | 37.8만 |
|---|
| 2026.04.23 | ₩14,217 | ₩14,217 | ₩13,790 | ₩13,950 | -1.88% | 38.6만 |
|---|
| 2026.04.22 | ₩14,684 | ₩14,777 | ₩14,224 | ₩14,324 | -2.45% | 26.9만 |
|---|
| 2026.04.21 | ₩14,724 | ₩15,031 | ₩14,577 | ₩14,604 | -0.82% | 44.1만 |
|---|
| 2026.04.20 | ₩14,551 | ₩14,844 | ₩14,551 | ₩14,671 | +0.82% | 54.7만 |
|---|
| 2026.04.17 | ₩14,577 | ₩14,737 | ₩14,537 | ₩14,604 | +0.18% | 39.8만 |
|---|
| 2026.04.16 | ₩14,124 | ₩14,517 | ₩14,017 | ₩14,404 | +1.98% | 62.3만 |
|---|
| 2026.04.15 | ₩14,497 | ₩14,584 | ₩13,977 | ₩13,990 | -3.50% | 76.6만 |
|---|
| 2026.04.14 | ₩14,257 | ₩14,577 | ₩14,044 | ₩14,391 | +0.94% | 31.9만 |
|---|
| 2026.04.13 | ₩13,937 | ₩14,297 | ₩13,710 | ₩14,204 | +1.91% | 48.3만 |
|---|
| 2026.04.10 | ₩14,164 | ₩14,164 | ₩13,704 | ₩13,964 | -1.41% | 42.5만 |
|---|
| 2026.04.09 | ₩14,110 | ₩14,190 | ₩13,636 | ₩14,164 | +0.38% | 53.2만 |
|---|
| 2026.04.08 | ₩14,604 | ₩14,617 | ₩14,057 | ₩14,177 | -2.92% | 49.9만 |
|---|
| 2026.04.07 | ₩13,977 | ₩14,204 | ₩13,950 | ₩13,977 | 0.00% | 55.9만 |
|---|
| 2026.04.06 | ₩13,884 | ₩14,104 | ₩13,777 | ₩14,057 | +1.25% | 33.9만 |
|---|
| 2026.04.02 | ₩13,577 | ₩14,004 | ₩13,457 | ₩13,870 | +2.16% | 41.6만 |
|---|
| 2026.04.01 | ₩13,910 | ₩14,070 | ₩13,804 | ₩13,804 | -0.77% | 72.6만 |
|---|
| 2026.03.31 | ₩13,670 | ₩13,857 | ₩13,444 | ₩13,844 | +1.27% | 69.7만 |
|---|
| 2026.03.30 | ₩13,457 | ₩13,764 | ₩13,410 | ₩13,470 | +0.10% | 84.7만 |
|---|
| 2026.03.27 | ₩14,124 | ₩14,270 | ₩13,317 | ₩13,337 | -5.57% | 73.7만 |
|---|
| 2026.03.26 | ₩13,510 | ₩14,124 | ₩13,510 | ₩14,044 | +3.95% | 71.2만 |
|---|
| 2026.03.25 | ₩13,764 | ₩13,870 | ₩13,390 | ₩13,644 | -0.87% | 89.5만 |
|---|
| 2026.03.24 | ₩13,684 | ₩13,790 | ₩13,437 | ₩13,564 | -0.88% | 88.2만 |
|---|
| 2026.03.23 | ₩13,497 | ₩13,924 | ₩13,437 | ₩13,804 | +2.27% | 99만 |
|---|
| 2026.03.20 | ₩13,697 | ₩13,710 | ₩13,244 | ₩13,297 | -2.92% | 179.4만 |
|---|
| 2026.03.19 | ₩13,510 | ₩13,910 | ₩13,177 | ₩13,697 | +1.38% | 91.7만 |
|---|
| 2026.03.18 | ₩13,417 | ₩13,817 | ₩13,257 | ₩13,577 | +1.19% | 106.7만 |
|---|
| 2026.03.17 | ₩13,337 | ₩14,004 | ₩13,150 | ₩13,550 | +1.60% | 110.3만 |
|---|
| 2026.03.16 | ₩13,377 | ₩13,724 | ₩13,074 | ₩13,457 | +0.60% | 137.3만 |
|---|
| 2026.03.13 | ₩12,990 | ₩13,564 | ₩12,470 | ₩13,244 | +1.95% | 133.8만 |
|---|
| 2026.03.12 | ₩14,057 | ₩14,377 | ₩13,750 | ₩13,817 | -1.71% | 95.7만 |
|---|
| 2026.03.11 | ₩14,124 | ₩14,471 | ₩14,057 | ₩14,217 | +0.66% | 96만 |
|---|
| 2026.03.10 | ₩14,457 | ₩14,577 | ₩13,870 | ₩14,070 | -2.68% | 114.9만 |
|---|
| 2026.03.09 | ₩14,524 | ₩14,631 | ₩14,017 | ₩14,417 | -0.73% | 108.2만 |
|---|
| 2026.03.06 | ₩14,657 | ₩14,937 | ₩14,577 | ₩14,884 | +1.55% | 97.6만 |
|---|
| 2026.03.05 | ₩14,831 | ₩15,511 | ₩14,824 | ₩15,111 | +1.89% | 103.4만 |
|---|
| 2026.03.04 | ₩15,271 | ₩15,484 | ₩14,837 | ₩14,897 | -2.45% | 102.5만 |
|---|
| 2026.03.03 | ₩14,444 | ₩15,371 | ₩14,241 | ₩15,311 | +6.00% | 125.3만 |
|---|
| 2026.03.02 | ₩13,964 | ₩15,084 | ₩13,897 | ₩14,777 | +5.83% | 120.6만 |
|---|
| 2026.02.27 | ₩14,404 | ₩14,737 | ₩14,110 | ₩14,471 | +0.46% | 192만 |
|---|
| 2026.02.26 | ₩13,764 | ₩15,017 | ₩13,043 | ₩14,764 | +7.27% | 236.8만 |
|---|
| 2026.02.25 | ₩12,763 | ₩13,857 | ₩12,657 | ₩13,764 | +7.84% | 196.9만 |
|---|
| 2026.02.24 | ₩12,537 | ₩13,124 | ₩12,463 | ₩12,750 | +1.70% | 171만 |
|---|
| 2026.02.23 | ₩13,524 | ₩13,524 | ₩12,603 | ₩12,617 | -6.71% | 114.4만 |
|---|
| 2026.02.20 | ₩13,457 | ₩13,977 | ₩13,410 | ₩13,524 | +0.50% | 100.5만 |
|---|
| 2026.02.19 | ₩13,444 | ₩13,484 | ₩13,097 | ₩13,484 | +0.30% | 99.2만 |
|---|
| 2026.02.18 | ₩13,124 | ₩13,537 | ₩13,057 | ₩13,524 | +3.05% | 77.1만 |
|---|
| 2026.02.17 | ₩12,497 | ₩13,244 | ₩12,497 | ₩13,070 | +4.59% | 110만 |
|---|
| 2026.02.13 | ₩12,323 | ₩12,830 | ₩12,323 | ₩12,550 | +1.84% | 99.9만 |
|---|
| 2026.02.12 | ₩12,990 | ₩13,190 | ₩12,090 | ₩12,230 | -5.85% | 122.8만 |
|---|
| 2026.02.11 | ₩13,564 | ₩13,844 | ₩12,717 | ₩12,910 | -4.82% | 127.7만 |
|---|
| 2026.02.10 | ₩13,684 | ₩14,030 | ₩13,617 | ₩13,697 | +0.10% | 80.2만 |
|---|
| 2026.02.09 | ₩14,057 | ₩14,230 | ₩13,417 | ₩13,684 | -2.66% | 134만 |
|---|
| 2026.02.06 | ₩14,004 | ₩14,577 | ₩13,980 | ₩14,057 | +0.38% | 115.6만 |
|---|
| 2026.02.05 | ₩14,444 | ₩14,617 | ₩13,670 | ₩13,737 | -4.89% | 101.4만 |
|---|
| 2026.02.04 | ₩15,057 | ₩15,244 | ₩14,351 | ₩14,564 | -3.28% | 177.7만 |
|---|
| 2026.02.03 | ₩16,471 | ₩16,471 | ₩14,677 | ₩15,164 | -7.94% | 122.9만 |
|---|
| 2026.02.02 | ₩16,058 | ₩16,858 | ₩15,938 | ₩16,471 | +2.57% | 71.9만 |
|---|
| 2026.01.30 | ₩16,724 | ₩16,818 | ₩15,858 | ₩16,084 | -3.83% | 87.1만 |
|---|
| 2026.01.29 | ₩16,298 | ₩16,564 | ₩16,144 | ₩16,538 | +1.47% | 84만 |
|---|
| 2026.01.28 | ₩16,484 | ₩16,684 | ₩16,164 | ₩16,311 | -1.05% | 76.2만 |
|---|
| 2026.01.27 | ₩17,298 | ₩17,398 | ₩16,391 | ₩16,418 | -5.09% | 89.2만 |
|---|
| 2026.01.26 | ₩17,045 | ₩17,485 | ₩17,018 | ₩17,311 | +1.56% | 69.8만 |
|---|
| 2026.01.23 | ₩17,445 | ₩17,591 | ₩16,991 | ₩17,045 | -2.29% | 53.7만 |
|---|
| 2026.01.22 | ₩17,338 | ₩17,778 | ₩17,338 | ₩17,538 | +1.15% | 75.5만 |
|---|
| 2026.01.21 | ₩17,178 | ₩17,431 | ₩17,031 | ₩17,205 | +0.16% | 66.9만 |
|---|
| 2026.01.20 | ₩16,671 | ₩17,418 | ₩16,671 | ₩17,085 | +2.48% | 60.3만 |
|---|
| 2026.01.16 | ₩17,685 | ₩17,771 | ₩17,125 | ₩17,125 | -3.17% | 60.6만 |
|---|
| 2026.01.15 | ₩17,405 | ₩17,691 | ₩17,165 | ₩17,671 | +1.53% | 57.2만 |
|---|
| 2026.01.14 | ₩17,311 | ₩17,485 | ₩16,951 | ₩17,245 | -0.39% | 80.3만 |
|---|
| 2026.01.13 | ₩17,538 | ₩17,751 | ₩17,271 | ₩17,431 | -0.61% | 76.3만 |
|---|
| 2026.01.12 | ₩18,405 | ₩18,418 | ₩17,018 | ₩17,525 | -4.78% | 100.8만 |
|---|
| 2026.01.09 | ₩18,458 | ₩18,605 | ₩17,911 | ₩18,538 | +0.43% | 42.6만 |
|---|
| 2026.01.08 | ₩18,218 | ₩18,432 | ₩18,145 | ₩18,365 | +0.81% | 63.1만 |
|---|
| 2026.01.07 | ₩18,045 | ₩18,432 | ₩17,885 | ₩18,338 | +1.63% | 63.8만 |
|---|
| 2026.01.06 | ₩17,658 | ₩18,018 | ₩17,605 | ₩17,978 | +1.81% | 82.9만 |
|---|
| 2026.01.05 | ₩17,165 | ₩17,991 | ₩17,117 | ₩17,791 | +3.65% | 89.1만 |
|---|
| 2026.01.02 | ₩18,192 | ₩18,205 | ₩17,198 | ₩17,245 | -5.21% | 85.9만 |
|---|
| 2025.12.31 | ₩18,605 | ₩18,712 | ₩18,045 | ₩18,071 | -2.87% | 61.4만 |
|---|
| 2025.12.30 | ₩18,498 | ₩18,732 | ₩18,372 | ₩18,605 | +0.58% | 91.4만 |
|---|
| 2025.12.29 | ₩18,432 | ₩18,618 | ₩18,152 | ₩18,472 | +0.22% | 106.7만 |
|---|
| 2025.12.26 | ₩18,685 | ₩18,725 | ₩18,485 | ₩18,592 | -0.50% | 44.7만 |
|---|
| 2025.12.24 | ₩18,698 | ₩18,738 | ₩18,445 | ₩18,685 | -0.07% | 25.6만 |
|---|
| 2025.12.23 | ₩18,898 | ₩18,978 | ₩18,592 | ₩18,738 | -0.85% | 50만 |
|---|
| 2025.12.22 | ₩19,245 | ₩19,485 | ₩18,938 | ₩19,018 | -1.18% | 50.9만 |
|---|
| 2025.12.19 | ₩19,939 | ₩20,072 | ₩18,965 | ₩19,165 | -3.88% | 84.6만 |
|---|
| 2025.12.18 | ₩19,819 | ₩20,172 | ₩19,725 | ₩20,032 | +1.08% | 71.5만 |
|---|
| 2025.12.17 | ₩19,352 | ₩20,025 | ₩19,205 | ₩19,619 | +1.38% | 137.4만 |
|---|
| 2025.12.16 | ₩18,165 | ₩18,765 | ₩18,112 | ₩18,645 | +2.64% | 81.3만 |
|---|
| 2025.12.15 | ₩19,379 | ₩19,439 | ₩18,165 | ₩18,205 | -6.06% | 103.1만 |
|---|
| 2025.12.12 | ₩19,659 | ₩19,727 | ₩19,126 | ₩19,258 | -2.04% | 68.4만 |
|---|
| 2025.12.11 | ₩19,699 | ₩19,859 | ₩19,445 | ₩19,565 | -0.68% | 54.8만 |
|---|
| 2025.12.10 | ₩19,725 | ₩19,952 | ₩19,432 | ₩19,685 | -0.20% | 90.5만 |
|---|
| 2025.12.09 | ₩20,179 | ₩20,319 | ₩19,445 | ₩19,805 | -1.85% | 110.3만 |
|---|
| 2025.12.08 | ₩20,726 | ₩20,899 | ₩20,125 | ₩20,179 | -2.64% | 64만 |
|---|
| 2025.12.05 | ₩20,726 | ₩21,166 | ₩20,513 | ₩20,579 | -0.71% | 58만 |
|---|
| 2025.12.04 | ₩20,792 | ₩20,879 | ₩20,365 | ₩20,806 | +0.06% | 85.3만 |
|---|
| 2025.12.03 | ₩21,246 | ₩21,299 | ₩20,405 | ₩20,739 | -2.39% | 120.5만 |
|---|
| 2025.12.02 | ₩20,539 | ₩21,659 | ₩20,285 | ₩21,246 | +3.44% | 204.2만 |
|---|
| 2025.12.01 | ₩19,899 | ₩21,006 | ₩19,845 | ₩20,552 | +3.28% | 131.9만 |
|---|
| 2025.11.28 | ₩20,059 | ₩20,219 | ₩19,925 | ₩20,019 | -0.20% | 30.6만 |
|---|
| 2025.11.26 | ₩19,472 | ₩20,232 | ₩19,405 | ₩20,085 | +3.15% | 66.5만 |
|---|
| 2025.11.25 | ₩19,501 | ₩19,699 | ₩19,232 | ₩19,565 | +0.33% | 53.6만 |
|---|
| 2025.11.24 | ₩18,592 | ₩19,312 | ₩18,472 | ₩19,205 | +3.30% | 78.1만 |
|---|
| 2025.11.21 | ₩17,831 | ₩18,938 | ₩17,831 | ₩18,565 | +4.11% | 83.4만 |
|---|
| 2025.11.20 | ₩18,498 | ₩18,965 | ₩17,685 | ₩17,738 | -4.11% | 93.9만 |
|---|
| 2025.11.19 | ₩18,152 | ₩18,345 | ₩17,698 | ₩18,218 | +0.37% | 89.2만 |
|---|
| 2025.11.18 | ₩18,192 | ₩18,557 | ₩17,898 | ₩18,125 | -0.37% | 75.4만 |
|---|
| 2025.11.17 | ₩18,685 | ₩18,992 | ₩18,198 | ₩18,272 | -2.21% | 70.3만 |
|---|
| 2025.11.14 | ₩18,472 | ₩19,018 | ₩18,472 | ₩18,645 | +0.94% | 69만 |
|---|
| 2025.11.13 | ₩19,352 | ₩19,525 | ₩18,778 | ₩19,005 | -1.79% | 77만 |
|---|
| 2025.11.12 | ₩19,405 | ₩19,792 | ₩19,298 | ₩19,445 | +0.21% | 70.4만 |
|---|
| 2025.11.11 | ₩19,178 | ₩19,525 | ₩18,938 | ₩19,339 | +0.83% | 113.6만 |
|---|
| 2025.11.10 | ₩18,232 | ₩19,218 | ₩17,659 | ₩19,138 | +4.97% | 153.6만 |
|---|
| 2025.11.07 | ₩18,005 | ₩18,672 | ₩17,245 | ₩18,192 | +1.04% | 180.3만 |
|---|
| 2025.11.06 | ₩15,991 | ₩16,318 | ₩15,804 | ₩15,978 | -0.08% | 83.9만 |
|---|
| 2025.11.05 | ₩15,991 | ₩16,244 | ₩15,944 | ₩16,058 | +0.42% | 52.3만 |
|---|
| 2025.11.04 | ₩15,791 | ₩16,304 | ₩15,631 | ₩15,991 | +1.27% | 66.1만 |
|---|
| 2025.11.03 | ₩15,564 | ₩16,071 | ₩15,377 | ₩16,044 | +3.08% | 64.8만 |
|---|
| 2025.10.31 | ₩15,444 | ₩15,724 | ₩15,271 | ₩15,564 | +0.78% | 52.8만 |
|---|
| 2025.10.30 | ₩15,391 | ₩15,618 | ₩15,231 | ₩15,444 | +0.35% | 47.8만 |
|---|
| 2025.10.29 | ₩15,684 | ₩15,831 | ₩15,337 | ₩15,497 | -1.19% | 53.3만 |
|---|
| 2025.10.28 | ₩16,138 | ₩16,178 | ₩15,771 | ₩15,804 | -2.07% | 43.9만 |
|---|
| 2025.10.27 | ₩15,884 | ₩16,311 | ₩15,791 | ₩16,098 | +1.34% | 79.1만 |
|---|
| 2025.10.24 | ₩15,604 | ₩15,891 | ₩15,604 | ₩15,764 | +1.03% | 34만 |
|---|
| 2025.10.23 | ₩15,071 | ₩15,471 | ₩15,044 | ₩15,431 | +2.39% | 36.6만 |
|---|
| 2025.10.22 | ₩15,351 | ₩15,524 | ₩14,871 | ₩15,164 | -1.22% | 44.8만 |
|---|
| 2025.10.21 | ₩15,004 | ₩15,577 | ₩14,964 | ₩15,391 | +2.58% | 51.9만 |
|---|
| 2025.10.20 | ₩14,551 | ₩15,097 | ₩14,391 | ₩15,004 | +3.12% | 40.9만 |
|---|
| 2025.10.17 | ₩14,324 | ₩14,737 | ₩14,164 | ₩14,404 | +0.56% | 46.5만 |
|---|
| 2025.10.16 | ₩14,537 | ₩14,697 | ₩14,262 | ₩14,364 | -1.19% | 43.8만 |
|---|
| 2025.10.15 | ₩14,471 | ₩14,724 | ₩14,337 | ₩14,524 | +0.37% | 42.4만 |
|---|
| 2025.10.14 | ₩13,724 | ₩14,337 | ₩13,697 | ₩14,204 | +3.50% | 93.6만 |
|---|
| 2025.10.13 | ₩13,884 | ₩14,060 | ₩13,817 | ₩14,017 | +0.96% | 52.7만 |
|---|
| 2025.10.10 | ₩14,177 | ₩14,391 | ₩13,690 | ₩13,724 | -3.20% | 40.4만 |
|---|