시장 데이터를 불러오는 중
전체 종목
Nerdy Inc. Class A Common Stock 과거 주가
Nerdy Inc. Class A Common Stock · NRDY · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nerdy Inc. Class A Common Stock · NRDY · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,229 | ₩9,229 | ₩8,601 | ₩8,761 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,975 | ₩9,216 | ₩8,854 | ₩9,069 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,868 | ₩9,603 | ₩8,815 | ₩9,216 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,296 | ₩9,296 | ₩8,875 | ₩9,015 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,137 | ₩10,137 | ₩9,202 | ₩9,202 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,045 | ₩11,045 | ₩10,217 | ₩10,217 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,938 | ₩11,039 | ₩10,832 | ₩10,952 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,406 | ₩11,406 | ₩10,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,898 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,232 | ₩11,433 | ₩11,232 | ₩11,353 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,446 | ₩11,560 | ₩11,259 | ₩11,339 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,539 | ₩11,673 | ₩11,353 | ₩11,580 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,286 | ₩11,686 | ₩11,286 | ₩11,580 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,526 | ₩11,660 | ₩11,272 | ₩11,459 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,767 | ₩11,773 | ₩11,566 | ₩11,633 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,020 | ₩12,020 | ₩11,606 | ₩11,820 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,646 | ₩11,980 | ₩11,446 | ₩11,980 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,513 | ₩11,847 | ₩11,486 | ₩11,620 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,700 | ₩12,074 | ₩11,486 | ₩11,486 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,221 | ₩12,221 | ₩11,753 | ₩11,753 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,127 | ₩12,661 | ₩12,127 | ₩12,354 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,207 | ₩12,688 | ₩11,873 | ₩12,635 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,499 | ₩12,274 | ₩11,419 | ₩12,154 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,793 | ₩11,940 | ₩11,433 | ₩11,620 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,408 | ₩12,448 | ₩11,954 | ₩11,980 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,675 | ₩12,742 | ₩12,434 | ₩12,488 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,915 | ₩13,075 | ₩12,712 | ₩12,782 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,969 | ₩13,209 | ₩12,613 | ₩12,942 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,222 | ₩13,222 | ₩12,835 | ₩13,062 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,449 | ₩13,570 | ₩13,356 | ₩13,369 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,730 | ₩13,810 | ₩13,690 | ₩13,783 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,770 | ₩13,917 | ₩13,556 | ₩13,823 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,676 | ₩14,024 | ₩13,676 | ₩13,877 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,676 | ₩13,850 | ₩13,610 | ₩13,797 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,783 | ₩14,144 | ₩13,743 | ₩13,783 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,236 | ₩14,104 | ₩12,755 | ₩14,104 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,343 | ₩13,737 | ₩13,022 | ₩13,276 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,221 | ₩14,725 | ₩12,221 | ₩13,489 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,162 | ₩13,563 | ₩12,922 | ₩13,102 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,423 | ₩14,084 | ₩12,862 | ₩13,743 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,525 | ₩14,605 | ₩14,104 | ₩14,164 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,484 | ₩15,687 | ₩14,424 | ₩14,525 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,484 | ₩15,146 | ₩14,484 | ₩14,685 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,625 | ₩15,005 | ₩14,424 | ₩14,885 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,885 | ₩15,546 | ₩14,625 | ₩14,645 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,027 | ₩16,468 | ₩14,705 | ₩15,146 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,528 | ₩17,089 | ₩16,528 | ₩16,869 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,428 | ₩16,909 | ₩16,428 | ₩16,628 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,227 | ₩17,830 | ₩16,027 | ₩16,848 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,428 | ₩17,109 | ₩16,428 | ₩17,009 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,688 | ₩16,949 | ₩16,408 | ₩16,648 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,009 | ₩17,029 | ₩16,628 | ₩16,929 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,808 | ₩17,830 | ₩16,668 | ₩17,029 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,949 | ₩17,630 | ₩16,949 | ₩17,329 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,428 | ₩17,429 | ₩16,428 | ₩17,149 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,328 | ₩17,029 | ₩16,227 | ₩16,869 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,628 | ₩16,788 | ₩16,388 | ₩16,608 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,728 | ₩16,748 | ₩16,107 | ₩16,508 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,267 | ₩16,929 | ₩16,027 | ₩16,828 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,428 | ₩16,728 | ₩15,927 | ₩16,528 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,628 | ₩16,848 | ₩16,267 | ₩16,648 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,247 | ₩17,510 | ₩16,247 | ₩17,029 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,331 | ₩18,331 | ₩16,788 | ₩16,949 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,830 | ₩19,212 | ₩17,289 | ₩17,550 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,830 | ₩19,613 | ₩17,830 | ₩18,111 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,071 | ₩19,112 | ₩17,990 | ₩18,551 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,050 | ₩18,652 | ₩17,830 | ₩18,191 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,091 | ₩18,431 | ₩17,449 | ₩18,251 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,834 | ₩19,894 | ₩18,030 | ₩18,231 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,633 | ₩20,635 | ₩19,493 | ₩19,793 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,032 | ₩19,834 | ₩18,672 | ₩19,653 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,830 | ₩19,834 | ₩17,730 | ₩19,313 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,229 | ₩18,912 | ₩17,229 | ₩18,351 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,590 | ₩18,251 | ₩17,029 | ₩18,231 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,251 | ₩18,812 | ₩17,209 | ₩17,209 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,812 | ₩19,573 | ₩17,710 | ₩17,910 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,510 | ₩18,732 | ₩17,429 | ₩18,010 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,409 | ₩18,571 | ₩17,029 | ₩17,530 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,830 | ₩18,371 | ₩17,530 | ₩17,950 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,032 | ₩19,032 | ₩17,149 | ₩17,149 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,570 | ₩18,431 | ₩17,249 | ₩17,970 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,631 | ₩19,613 | ₩16,828 | ₩16,828 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,034 | ₩20,635 | ₩18,732 | ₩18,732 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,333 | ₩20,435 | ₩19,333 | ₩19,974 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,032 | ₩20,234 | ₩18,732 | ₩19,212 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,648 | ₩18,431 | ₩16,648 | ₩18,010 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,207 | ₩17,750 | ₩16,047 | ₩17,750 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,328 | ₩16,728 | ₩15,847 | ₩16,247 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,847 | ₩16,508 | ₩15,827 | ₩16,508 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,007 | ₩16,828 | ₩15,787 | ₩16,628 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,127 | ₩16,167 | ₩15,646 | ₩15,707 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,227 | ₩16,528 | ₩16,227 | ₩16,227 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,127 | ₩16,548 | ₩16,127 | ₩16,528 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,468 | ₩16,788 | ₩16,448 | ₩16,488 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,267 | ₩17,009 | ₩16,227 | ₩16,688 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,308 | ₩16,929 | ₩16,227 | ₩16,628 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,189 | ₩17,189 | ₩16,288 | ₩16,648 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,546 | ₩16,368 | ₩15,526 | ₩16,247 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,508 | ₩16,608 | ₩15,346 | ₩15,426 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,326 | ₩16,468 | ₩15,326 | ₩16,267 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,027 | ₩16,328 | ₩15,226 | ₩15,326 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,388 | ₩16,628 | ₩16,047 | ₩16,107 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,408 | ₩16,949 | ₩16,288 | ₩16,448 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,949 | ₩17,490 | ₩16,708 | ₩16,708 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,828 | ₩17,329 | ₩16,648 | ₩16,648 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,329 | ₩17,429 | ₩16,828 | ₩16,929 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,788 | ₩18,151 | ₩16,748 | ₩17,510 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,249 | ₩18,251 | ₩17,229 | ₩17,269 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,490 | ₩18,852 | ₩17,249 | ₩17,630 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,449 | ₩17,950 | ₩17,229 | ₩17,490 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,249 | ₩17,690 | ₩17,229 | ₩17,570 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,710 | ₩18,191 | ₩17,349 | ₩17,630 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩17,990 | ₩18,391 | ₩17,730 | ₩17,990 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,429 | ₩18,611 | ₩17,269 | ₩17,910 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,930 | ₩18,030 | ₩17,249 | ₩17,750 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,750 | ₩18,131 | ₩17,510 | ₩17,910 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,631 | ₩18,631 | ₩17,850 | ₩18,030 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,231 | ₩18,531 | ₩18,030 | ₩18,391 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,631 | ₩18,631 | ₩17,790 | ₩18,171 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,371 | ₩18,812 | ₩18,131 | ₩18,471 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,631 | ₩19,373 | ₩18,071 | ₩18,391 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,231 | ₩18,832 | ₩17,630 | ₩18,792 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,631 | ₩19,433 | ₩18,431 | ₩18,852 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,834 | ₩20,034 | ₩18,091 | ₩19,052 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,832 | ₩20,635 | ₩18,631 | ₩19,633 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,431 | ₩19,834 | ₩18,231 | ₩19,633 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,550 | ₩18,411 | ₩17,269 | ₩18,211 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,149 | ₩17,610 | ₩16,388 | ₩17,349 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,431 | ₩18,431 | ₩17,429 | ₩17,470 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,229 | ₩18,030 | ₩17,149 | ₩17,630 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,828 | ₩17,109 | ₩16,308 | ₩16,828 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,085 | ₩16,688 | ₩15,025 | ₩16,488 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,047 | ₩16,428 | ₩15,226 | ₩16,428 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,468 | ₩17,029 | ₩16,027 | ₩16,087 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,187 | ₩16,748 | ₩15,827 | ₩16,348 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,506 | ₩16,668 | ₩15,426 | ₩16,147 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,107 | ₩16,628 | ₩15,687 | ₩16,107 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,528 | ₩17,029 | ₩15,887 | ₩16,187 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,628 | ₩16,648 | ₩16,047 | ₩16,568 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,227 | ₩17,189 | ₩16,067 | ₩16,568 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,308 | ₩17,029 | ₩15,867 | ₩16,929 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,808 | ₩16,808 | ₩15,526 | ₩16,488 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,027 | ₩16,768 | ₩15,827 | ₩16,768 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,029 | ₩17,630 | ₩16,227 | ₩16,468 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,630 | ₩18,431 | ₩16,969 | ₩17,389 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,231 | ₩18,832 | ₩18,030 | ₩18,191 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,631 | ₩18,932 | ₩18,231 | ₩18,431 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,730 | ₩18,832 | ₩17,289 | ₩18,431 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,231 | ₩18,672 | ₩17,670 | ₩18,652 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,650 | ₩19,453 | ₩17,189 | ₩18,391 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,029 | ₩17,710 | ₩16,828 | ₩17,710 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,429 | ₩17,890 | ₩17,029 | ₩17,650 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,050 | ₩18,631 | ₩17,910 | ₩18,251 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,030 | ₩19,253 | ₩17,710 | ₩18,631 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,311 | ₩19,112 | ₩18,030 | ₩18,271 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,652 | ₩19,132 | ₩17,830 | ₩18,832 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,032 | ₩20,034 | ₩18,631 | ₩19,333 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,631 | ₩19,293 | ₩18,171 | ₩18,591 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,832 | ₩19,653 | ₩18,451 | ₩18,631 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,131 | ₩18,852 | ₩17,730 | ₩17,890 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,932 | ₩19,232 | ₩18,191 | ₩18,431 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,792 | ₩19,874 | ₩18,631 | ₩19,232 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,032 | ₩19,633 | ₩18,932 | ₩19,032 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,633 | ₩19,753 | ₩19,032 | ₩19,132 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,934 | ₩20,034 | ₩19,333 | ₩19,433 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,234 | ₩20,414 | ₩19,834 | ₩20,034 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,234 | ₩20,394 | ₩19,713 | ₩20,234 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,236 | ₩21,236 | ₩20,034 | ₩20,034 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,834 | ₩22,037 | ₩19,834 | ₩21,236 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,635 | ₩20,835 | ₩20,034 | ₩20,034 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,834 | ₩21,236 | ₩19,834 | ₩20,835 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,234 | ₩20,635 | ₩19,834 | ₩19,894 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,635 | ₩20,835 | ₩19,834 | ₩20,234 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,036 | ₩21,036 | ₩20,034 | ₩20,635 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,633 | ₩21,236 | ₩19,593 | ₩21,036 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,834 | ₩20,435 | ₩19,633 | ₩19,633 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,034 | ₩20,635 | ₩19,633 | ₩20,234 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,034 | ₩20,635 | ₩20,034 | ₩20,034 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,635 | ₩20,635 | ₩20,034 | ₩20,034 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,037 | ₩22,238 | ₩20,635 | ₩20,835 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,839 | ₩23,840 | ₩21,536 | ₩22,438 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,635 | ₩23,440 | ₩20,435 | ₩23,039 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,433 | ₩20,935 | ₩18,672 | ₩20,835 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,034 | ₩20,435 | ₩19,513 | ₩19,633 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,835 | ₩21,016 | ₩20,034 | ₩20,234 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,635 | ₩21,436 | ₩20,435 | ₩20,835 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,635 | ₩21,216 | ₩20,435 | ₩20,635 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,236 | ₩21,436 | ₩20,435 | ₩20,635 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,435 | ₩21,356 | ₩20,034 | ₩21,236 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,236 | ₩21,737 | ₩20,234 | ₩20,435 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,034 | ₩22,538 | ₩19,874 | ₩21,236 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,435 | ₩20,815 | ₩20,034 | ₩20,034 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,036 | ₩21,436 | ₩20,234 | ₩20,435 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,635 | ₩21,837 | ₩20,635 | ₩21,436 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,835 | ₩21,637 | ₩20,234 | ₩20,435 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,436 | ₩21,837 | ₩20,435 | ₩20,835 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,835 | ₩21,837 | ₩20,835 | ₩21,436 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,638 | ₩22,638 | ₩21,436 | ₩21,436 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,440 | ₩23,840 | ₩22,238 | ₩22,438 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,039 | ₩23,840 | ₩22,438 | ₩23,840 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,042 | ₩25,042 | ₩22,839 | ₩23,440 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,441 | ₩27,647 | ₩24,141 | ₩25,443 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,440 | ₩25,243 | ₩21,837 | ₩24,441 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,640 | ₩24,041 | ₩22,638 | ₩23,440 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,642 | ₩25,844 | ₩22,438 | ₩22,839 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,844 | ₩25,844 | ₩23,840 | ₩24,041 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,446 | ₩28,148 | ₩24,742 | ₩25,443 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,446 | ₩28,448 | ₩27,046 | ₩27,046 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,847 | ₩28,849 | ₩26,845 | ₩26,845 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,049 | ₩29,249 | ₩27,046 | ₩27,046 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,845 | ₩29,850 | ₩26,445 | ₩28,448 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,046 | ₩27,406 | ₩25,643 | ₩26,244 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,847 | ₩29,249 | ₩26,244 | ₩26,445 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,046 | ₩28,548 | ₩26,244 | ₩27,246 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,041 | ₩27,046 | ₩24,041 | ₩26,244 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,643 | ₩26,144 | ₩23,840 | ₩24,041 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,044 | ₩27,146 | ₩24,441 | ₩24,642 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,443 | ₩27,346 | ₩25,443 | ₩26,845 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,041 | ₩25,343 | ₩23,239 | ₩25,042 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,837 | ₩24,141 | ₩21,837 | ₩24,041 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,435 | ₩22,438 | ₩19,753 | ₩21,436 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,934 | ₩22,238 | ₩19,433 | ₩20,635 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,030 | ₩20,034 | ₩18,030 | ₩19,293 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,069 | ₩18,952 | ₩16,267 | ₩18,611 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,929 | ₩17,349 | ₩16,027 | ₩16,848 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,869 | ₩17,630 | ₩16,628 | ₩16,748 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,869 | ₩17,389 | ₩16,869 | ₩17,029 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,291 | ₩18,491 | ₩17,409 | ₩17,750 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,231 | ₩18,551 | ₩17,650 | ₩18,030 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,631 | ₩18,832 | ₩17,449 | ₩17,730 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,229 | ₩18,852 | ₩16,869 | ₩18,091 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,648 | ₩17,249 | ₩15,426 | ₩17,249 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,353 | ₩19,613 | ₩18,692 | ₩18,732 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,373 | ₩19,954 | ₩19,052 | ₩19,433 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,934 | ₩20,234 | ₩19,313 | ₩19,313 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,493 | ₩20,034 | ₩19,232 | ₩20,014 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,034 | ₩20,435 | ₩19,473 | ₩19,834 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,635 | ₩21,036 | ₩20,034 | ₩20,234 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,036 | ₩22,037 | ₩20,835 | ₩20,835 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,236 | ₩21,536 | ₩20,835 | ₩21,236 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,039 | ₩23,440 | ₩21,837 | ₩21,837 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,239 | ₩23,540 | ₩22,839 | ₩22,839 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,638 | ₩23,440 | ₩22,438 | ₩23,239 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,039 | ₩23,440 | ₩22,538 | ₩23,039 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,239 | ₩23,640 | ₩22,839 | ₩23,440 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,238 | ₩24,201 | ₩22,177 | ₩23,440 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,436 | ₩22,538 | ₩21,136 | ₩22,238 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,037 | ₩22,839 | ₩21,637 | ₩21,837 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,638 | ₩23,440 | ₩22,037 | ₩22,238 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,638 | ₩22,839 | ₩21,236 | ₩22,638 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,441 | ₩24,642 | ₩21,436 | ₩22,638 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,041 | ₩24,822 | ₩23,940 | ₩24,041 | 0.00% | 4.4만 |
|---|