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 | ₩9,245 | ₩9,245 | ₩8,616 | ₩8,776 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,991 | ₩9,231 | ₩8,869 | ₩9,084 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,884 | ₩9,619 | ₩8,830 | ₩9,231 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,312 | ₩9,312 | ₩8,890 | ₩9,031 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,155 | ₩10,155 | ₩9,218 | ₩9,218 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,064 | ₩11,064 | ₩10,235 | ₩10,235 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,957 | ₩11,058 | ₩10,850 | ₩10,971 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,425 | ₩11,425 | ₩10,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,917 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,252 | ₩11,452 | ₩11,252 | ₩11,372 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,466 | ₩11,579 | ₩11,278 | ₩11,359 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,559 | ₩11,693 | ₩11,372 | ₩11,599 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,305 | ₩11,706 | ₩11,305 | ₩11,599 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,546 | ₩11,680 | ₩11,292 | ₩11,479 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,787 | ₩11,793 | ₩11,586 | ₩11,653 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,041 | ₩12,041 | ₩11,626 | ₩11,840 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,666 | ₩12,001 | ₩11,466 | ₩12,001 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,533 | ₩11,867 | ₩11,506 | ₩11,640 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,720 | ₩12,094 | ₩11,506 | ₩11,506 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,242 | ₩12,242 | ₩11,773 | ₩11,773 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,148 | ₩12,683 | ₩12,148 | ₩12,375 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,228 | ₩12,710 | ₩11,894 | ₩12,656 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,519 | ₩12,295 | ₩11,439 | ₩12,175 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,813 | ₩11,961 | ₩11,452 | ₩11,640 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,429 | ₩12,469 | ₩11,974 | ₩12,001 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,696 | ₩12,763 | ₩12,456 | ₩12,509 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,937 | ₩13,098 | ₩12,734 | ₩12,804 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,991 | ₩13,232 | ₩12,635 | ₩12,964 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,245 | ₩13,245 | ₩12,857 | ₩13,084 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,472 | ₩13,593 | ₩13,379 | ₩13,392 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,753 | ₩13,834 | ₩13,713 | ₩13,807 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,794 | ₩13,941 | ₩13,579 | ₩13,847 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,700 | ₩14,048 | ₩13,700 | ₩13,901 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,700 | ₩13,874 | ₩13,633 | ₩13,820 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,807 | ₩14,168 | ₩13,767 | ₩13,807 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,258 | ₩14,128 | ₩12,777 | ₩14,128 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,365 | ₩13,760 | ₩13,044 | ₩13,299 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,242 | ₩14,750 | ₩12,242 | ₩13,513 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,185 | ₩13,586 | ₩12,944 | ₩13,125 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,446 | ₩14,108 | ₩12,884 | ₩13,767 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,549 | ₩14,630 | ₩14,128 | ₩14,188 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,509 | ₩15,713 | ₩14,449 | ₩14,549 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,509 | ₩15,172 | ₩14,509 | ₩14,710 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,650 | ₩15,031 | ₩14,449 | ₩14,911 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,911 | ₩15,573 | ₩14,650 | ₩14,670 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,055 | ₩16,496 | ₩14,730 | ₩15,172 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,556 | ₩17,118 | ₩16,556 | ₩16,897 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,456 | ₩16,938 | ₩16,456 | ₩16,657 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,255 | ₩17,861 | ₩16,055 | ₩16,877 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,456 | ₩17,138 | ₩16,456 | ₩17,038 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,717 | ₩16,978 | ₩16,436 | ₩16,677 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,038 | ₩17,058 | ₩16,657 | ₩16,958 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,837 | ₩17,861 | ₩16,697 | ₩17,058 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,660 | ₩16,978 | ₩17,359 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,456 | ₩17,459 | ₩16,456 | ₩17,178 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,356 | ₩17,058 | ₩16,255 | ₩16,897 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,657 | ₩16,817 | ₩16,416 | ₩16,637 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,757 | ₩16,777 | ₩16,135 | ₩16,536 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,295 | ₩16,958 | ₩16,055 | ₩16,857 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,456 | ₩16,757 | ₩15,954 | ₩16,556 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,657 | ₩16,877 | ₩16,295 | ₩16,677 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,275 | ₩17,540 | ₩16,275 | ₩17,058 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,362 | ₩18,362 | ₩16,817 | ₩16,978 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,861 | ₩19,245 | ₩17,319 | ₩17,580 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,861 | ₩19,647 | ₩17,861 | ₩18,142 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,102 | ₩19,145 | ₩18,021 | ₩18,583 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,081 | ₩18,683 | ₩17,861 | ₩18,222 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,122 | ₩18,463 | ₩17,479 | ₩18,282 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,868 | ₩19,928 | ₩18,061 | ₩18,262 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,667 | ₩20,670 | ₩19,526 | ₩19,827 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,065 | ₩19,868 | ₩18,704 | ₩19,687 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,861 | ₩19,868 | ₩17,760 | ₩19,346 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,259 | ₩18,944 | ₩17,259 | ₩18,382 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,620 | ₩18,282 | ₩17,058 | ₩18,262 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,282 | ₩18,844 | ₩17,239 | ₩17,239 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,844 | ₩19,607 | ₩17,740 | ₩17,941 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,540 | ₩18,764 | ₩17,459 | ₩18,041 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,439 | ₩18,603 | ₩17,058 | ₩17,560 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,861 | ₩18,403 | ₩17,560 | ₩17,981 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,065 | ₩19,065 | ₩17,178 | ₩17,178 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,600 | ₩18,463 | ₩17,279 | ₩18,001 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,663 | ₩19,647 | ₩16,857 | ₩16,857 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,068 | ₩20,670 | ₩18,764 | ₩18,764 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,366 | ₩20,470 | ₩19,366 | ₩20,008 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,065 | ₩20,269 | ₩18,764 | ₩19,245 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,677 | ₩18,463 | ₩16,677 | ₩18,041 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,235 | ₩17,780 | ₩16,075 | ₩17,780 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,356 | ₩16,757 | ₩15,874 | ₩16,275 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,874 | ₩16,536 | ₩15,854 | ₩16,536 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,034 | ₩16,857 | ₩15,814 | ₩16,657 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,155 | ₩16,195 | ₩15,673 | ₩15,733 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,255 | ₩16,556 | ₩16,255 | ₩16,255 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,155 | ₩16,576 | ₩16,155 | ₩16,556 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,496 | ₩16,817 | ₩16,476 | ₩16,516 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,295 | ₩17,038 | ₩16,255 | ₩16,717 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,336 | ₩16,958 | ₩16,255 | ₩16,657 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,219 | ₩17,219 | ₩16,315 | ₩16,677 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,573 | ₩16,396 | ₩15,553 | ₩16,275 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,536 | ₩16,637 | ₩15,372 | ₩15,453 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,352 | ₩16,496 | ₩15,352 | ₩16,295 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,055 | ₩16,356 | ₩15,252 | ₩15,352 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,416 | ₩16,657 | ₩16,075 | ₩16,135 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,436 | ₩16,978 | ₩16,315 | ₩16,476 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,978 | ₩17,520 | ₩16,737 | ₩16,737 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,857 | ₩17,359 | ₩16,677 | ₩16,677 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,359 | ₩17,459 | ₩16,857 | ₩16,958 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,817 | ₩18,182 | ₩16,777 | ₩17,540 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,279 | ₩18,282 | ₩17,259 | ₩17,299 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,520 | ₩18,884 | ₩17,279 | ₩17,660 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,479 | ₩17,981 | ₩17,259 | ₩17,520 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,279 | ₩17,720 | ₩17,259 | ₩17,600 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,740 | ₩18,222 | ₩17,379 | ₩17,660 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩18,021 | ₩18,423 | ₩17,760 | ₩18,021 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,459 | ₩18,643 | ₩17,299 | ₩17,941 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,961 | ₩18,061 | ₩17,279 | ₩17,780 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,780 | ₩18,162 | ₩17,540 | ₩17,941 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,663 | ₩18,663 | ₩17,881 | ₩18,061 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,262 | ₩18,563 | ₩18,061 | ₩18,423 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,663 | ₩18,663 | ₩17,821 | ₩18,202 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,403 | ₩18,844 | ₩18,162 | ₩18,503 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,663 | ₩19,406 | ₩18,102 | ₩18,423 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,262 | ₩18,864 | ₩17,660 | ₩18,824 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,663 | ₩19,466 | ₩18,463 | ₩18,884 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,868 | ₩20,068 | ₩18,122 | ₩19,085 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,864 | ₩20,670 | ₩18,663 | ₩19,667 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,463 | ₩19,868 | ₩18,262 | ₩19,667 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,580 | ₩18,443 | ₩17,299 | ₩18,242 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,178 | ₩17,640 | ₩16,416 | ₩17,379 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,463 | ₩18,463 | ₩17,459 | ₩17,499 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,259 | ₩18,061 | ₩17,178 | ₩17,660 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,857 | ₩17,138 | ₩16,336 | ₩16,857 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,111 | ₩16,717 | ₩15,051 | ₩16,516 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,075 | ₩16,456 | ₩15,252 | ₩16,456 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,496 | ₩17,058 | ₩16,055 | ₩16,115 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,215 | ₩16,777 | ₩15,854 | ₩16,376 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,533 | ₩16,697 | ₩15,453 | ₩16,175 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,135 | ₩16,657 | ₩15,713 | ₩16,135 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,556 | ₩17,058 | ₩15,914 | ₩16,215 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,657 | ₩16,677 | ₩16,075 | ₩16,596 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,255 | ₩17,219 | ₩16,095 | ₩16,596 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,336 | ₩17,058 | ₩15,894 | ₩16,958 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,837 | ₩16,837 | ₩15,553 | ₩16,516 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,055 | ₩16,797 | ₩15,854 | ₩16,797 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,058 | ₩17,660 | ₩16,255 | ₩16,496 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,660 | ₩18,463 | ₩16,998 | ₩17,419 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,262 | ₩18,864 | ₩18,061 | ₩18,222 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,663 | ₩18,964 | ₩18,262 | ₩18,463 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,760 | ₩18,864 | ₩17,319 | ₩18,463 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,262 | ₩18,704 | ₩17,700 | ₩18,683 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,680 | ₩19,486 | ₩17,219 | ₩18,423 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,058 | ₩17,740 | ₩16,857 | ₩17,740 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,459 | ₩17,921 | ₩17,058 | ₩17,680 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,081 | ₩18,663 | ₩17,941 | ₩18,282 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,061 | ₩19,286 | ₩17,740 | ₩18,663 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,342 | ₩19,145 | ₩18,061 | ₩18,302 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,683 | ₩19,165 | ₩17,861 | ₩18,864 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,065 | ₩20,068 | ₩18,663 | ₩19,366 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,663 | ₩19,326 | ₩18,202 | ₩18,623 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,864 | ₩19,687 | ₩18,483 | ₩18,663 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,162 | ₩18,884 | ₩17,760 | ₩17,921 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,964 | ₩19,265 | ₩18,222 | ₩18,463 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,824 | ₩19,908 | ₩18,663 | ₩19,265 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,065 | ₩19,667 | ₩18,964 | ₩19,065 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,667 | ₩19,787 | ₩19,065 | ₩19,165 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,968 | ₩20,068 | ₩19,366 | ₩19,466 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,269 | ₩20,449 | ₩19,868 | ₩20,068 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,269 | ₩20,429 | ₩19,747 | ₩20,269 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,272 | ₩21,272 | ₩20,068 | ₩20,068 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,868 | ₩22,075 | ₩19,868 | ₩21,272 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,670 | ₩20,871 | ₩20,068 | ₩20,068 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,868 | ₩21,272 | ₩19,868 | ₩20,871 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,269 | ₩20,670 | ₩19,868 | ₩19,928 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,670 | ₩20,871 | ₩19,868 | ₩20,269 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,072 | ₩21,072 | ₩20,068 | ₩20,670 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,667 | ₩21,272 | ₩19,627 | ₩21,072 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,868 | ₩20,470 | ₩19,667 | ₩19,667 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,068 | ₩20,670 | ₩19,667 | ₩20,269 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,068 | ₩20,670 | ₩20,068 | ₩20,068 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,670 | ₩20,670 | ₩20,068 | ₩20,068 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,075 | ₩22,276 | ₩20,670 | ₩20,871 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,878 | ₩23,881 | ₩21,573 | ₩22,476 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,670 | ₩23,480 | ₩20,470 | ₩23,078 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,466 | ₩20,971 | ₩18,704 | ₩20,871 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,068 | ₩20,470 | ₩19,546 | ₩19,667 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,871 | ₩21,052 | ₩20,068 | ₩20,269 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,670 | ₩21,473 | ₩20,470 | ₩20,871 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,670 | ₩21,252 | ₩20,470 | ₩20,670 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,272 | ₩21,473 | ₩20,470 | ₩20,670 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,470 | ₩21,393 | ₩20,068 | ₩21,272 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,272 | ₩21,774 | ₩20,269 | ₩20,470 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,068 | ₩22,577 | ₩19,908 | ₩21,272 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,470 | ₩20,851 | ₩20,068 | ₩20,068 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,072 | ₩21,473 | ₩20,269 | ₩20,470 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,670 | ₩21,874 | ₩20,670 | ₩21,473 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,871 | ₩21,674 | ₩20,269 | ₩20,470 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,473 | ₩21,874 | ₩20,470 | ₩20,871 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,871 | ₩21,874 | ₩20,871 | ₩21,473 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,677 | ₩22,677 | ₩21,473 | ₩21,473 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,480 | ₩23,881 | ₩22,276 | ₩22,476 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,078 | ₩23,881 | ₩22,476 | ₩23,881 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,085 | ₩25,085 | ₩22,878 | ₩23,480 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,483 | ₩27,694 | ₩24,182 | ₩25,487 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,480 | ₩25,286 | ₩21,874 | ₩24,483 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,680 | ₩24,082 | ₩22,677 | ₩23,480 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,684 | ₩25,888 | ₩22,476 | ₩22,878 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,888 | ₩25,888 | ₩23,881 | ₩24,082 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,493 | ₩28,196 | ₩24,784 | ₩25,487 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,493 | ₩28,497 | ₩27,092 | ₩27,092 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,895 | ₩28,898 | ₩26,891 | ₩26,891 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,099 | ₩29,300 | ₩27,092 | ₩27,092 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,891 | ₩29,902 | ₩26,490 | ₩28,497 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,092 | ₩27,453 | ₩25,687 | ₩26,289 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,895 | ₩29,300 | ₩26,289 | ₩26,490 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,092 | ₩28,597 | ₩26,289 | ₩27,293 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,082 | ₩27,092 | ₩24,082 | ₩26,289 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,687 | ₩26,189 | ₩23,881 | ₩24,082 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,089 | ₩27,192 | ₩24,483 | ₩24,684 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,487 | ₩27,393 | ₩25,487 | ₩26,891 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,082 | ₩25,386 | ₩23,279 | ₩25,085 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,874 | ₩24,182 | ₩21,874 | ₩24,082 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,470 | ₩22,476 | ₩19,787 | ₩21,473 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,968 | ₩22,276 | ₩19,466 | ₩20,670 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,061 | ₩20,068 | ₩18,061 | ₩19,326 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,098 | ₩18,985 | ₩16,295 | ₩18,643 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,958 | ₩17,379 | ₩16,055 | ₩16,877 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,897 | ₩17,660 | ₩16,657 | ₩16,777 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,897 | ₩17,419 | ₩16,897 | ₩17,058 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,322 | ₩18,523 | ₩17,439 | ₩17,780 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,262 | ₩18,583 | ₩17,680 | ₩18,061 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,663 | ₩18,864 | ₩17,479 | ₩17,760 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,259 | ₩18,884 | ₩16,897 | ₩18,122 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,677 | ₩17,279 | ₩15,453 | ₩17,279 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,386 | ₩19,647 | ₩18,724 | ₩18,764 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,406 | ₩19,988 | ₩19,085 | ₩19,466 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,968 | ₩20,269 | ₩19,346 | ₩19,346 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,526 | ₩20,068 | ₩19,265 | ₩20,048 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,068 | ₩20,470 | ₩19,506 | ₩19,868 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,670 | ₩21,072 | ₩20,068 | ₩20,269 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,072 | ₩22,075 | ₩20,871 | ₩20,871 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,272 | ₩21,573 | ₩20,871 | ₩21,272 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,078 | ₩23,480 | ₩21,874 | ₩21,874 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,279 | ₩23,580 | ₩22,878 | ₩22,878 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,677 | ₩23,480 | ₩22,476 | ₩23,279 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,078 | ₩23,480 | ₩22,577 | ₩23,078 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,279 | ₩23,680 | ₩22,878 | ₩23,480 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,276 | ₩24,242 | ₩22,215 | ₩23,480 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,473 | ₩22,577 | ₩21,172 | ₩22,276 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,075 | ₩22,878 | ₩21,674 | ₩21,874 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,677 | ₩23,480 | ₩22,075 | ₩22,276 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,677 | ₩22,878 | ₩21,272 | ₩22,677 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,483 | ₩24,684 | ₩21,473 | ₩22,677 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,082 | ₩24,864 | ₩23,981 | ₩24,082 | 0.00% | 4.4만 |
|---|