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 | ₩9,254 | ₩9,254 | ₩8,625 | ₩8,785 | -5.07% | 1.1만 |
| 2026.10.08 | ₩9,000 | ₩9,241 | ₩8,878 | ₩9,094 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,893 | ₩9,629 | ₩8,839 | ₩9,241 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,321 | ₩9,321 | ₩8,899 | ₩9,040 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,165 | ₩10,165 | ₩9,227 | ₩9,227 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,076 | ₩11,076 | ₩10,245 | ₩10,245 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,968 | ₩11,069 | ₩10,861 | ₩10,982 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,437 | ₩11,437 | ₩10,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,928 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,263 | ₩11,464 | ₩11,263 | ₩11,384 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,477 | ₩11,591 | ₩11,290 | ₩11,370 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,571 | ₩11,705 | ₩11,384 | ₩11,611 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,317 | ₩11,718 | ₩11,317 | ₩11,611 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,558 | ₩11,692 | ₩11,303 | ₩11,491 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,799 | ₩11,805 | ₩11,598 | ₩11,665 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,053 | ₩12,053 | ₩11,638 | ₩11,852 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,678 | ₩12,013 | ₩11,477 | ₩12,013 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,544 | ₩11,879 | ₩11,518 | ₩11,651 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,732 | ₩12,107 | ₩11,518 | ₩11,518 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,254 | ₩12,254 | ₩11,785 | ₩11,785 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,160 | ₩12,696 | ₩12,160 | ₩12,388 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,241 | ₩12,723 | ₩11,906 | ₩12,669 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,531 | ₩12,308 | ₩11,451 | ₩12,187 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,826 | ₩11,973 | ₩11,464 | ₩11,651 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,442 | ₩12,482 | ₩11,986 | ₩12,013 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,709 | ₩12,776 | ₩12,468 | ₩12,522 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,951 | ₩13,111 | ₩12,747 | ₩12,817 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩13,004 | ₩13,245 | ₩12,648 | ₩12,977 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,259 | ₩13,259 | ₩12,870 | ₩13,098 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,486 | ₩13,607 | ₩13,393 | ₩13,406 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,767 | ₩13,848 | ₩13,727 | ₩13,821 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,808 | ₩13,955 | ₩13,593 | ₩13,861 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,714 | ₩14,062 | ₩13,714 | ₩13,915 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,714 | ₩13,888 | ₩13,647 | ₩13,834 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,821 | ₩14,183 | ₩13,781 | ₩13,821 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,272 | ₩14,142 | ₩12,790 | ₩14,142 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,379 | ₩13,774 | ₩13,058 | ₩13,312 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,254 | ₩14,765 | ₩12,254 | ₩13,526 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,198 | ₩13,600 | ₩12,957 | ₩13,138 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,459 | ₩14,122 | ₩12,897 | ₩13,781 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,564 | ₩14,645 | ₩14,142 | ₩14,203 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,524 | ₩15,729 | ₩14,464 | ₩14,564 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,524 | ₩15,187 | ₩14,524 | ₩14,725 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,665 | ₩15,046 | ₩14,464 | ₩14,926 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,926 | ₩15,589 | ₩14,665 | ₩14,685 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,071 | ₩16,513 | ₩14,745 | ₩15,187 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,573 | ₩17,136 | ₩16,573 | ₩16,915 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,473 | ₩16,955 | ₩16,473 | ₩16,674 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,272 | ₩17,879 | ₩16,071 | ₩16,895 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,473 | ₩17,156 | ₩16,473 | ₩17,055 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,734 | ₩16,995 | ₩16,453 | ₩16,694 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,055 | ₩17,075 | ₩16,674 | ₩16,975 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,854 | ₩17,879 | ₩16,714 | ₩17,075 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,995 | ₩17,678 | ₩16,995 | ₩17,377 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,473 | ₩17,477 | ₩16,473 | ₩17,196 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,372 | ₩17,075 | ₩16,272 | ₩16,915 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,674 | ₩16,834 | ₩16,433 | ₩16,654 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,774 | ₩16,794 | ₩16,151 | ₩16,553 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,312 | ₩16,975 | ₩16,071 | ₩16,875 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,473 | ₩16,774 | ₩15,971 | ₩16,573 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,674 | ₩16,895 | ₩16,312 | ₩16,694 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,292 | ₩17,558 | ₩16,292 | ₩17,075 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,381 | ₩18,381 | ₩16,834 | ₩16,995 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,879 | ₩19,265 | ₩17,337 | ₩17,598 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,879 | ₩19,667 | ₩17,879 | ₩18,160 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,120 | ₩19,165 | ₩18,040 | ₩18,602 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,100 | ₩18,703 | ₩17,879 | ₩18,241 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,140 | ₩18,482 | ₩17,497 | ₩18,301 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,888 | ₩19,948 | ₩18,080 | ₩18,281 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,687 | ₩20,691 | ₩19,546 | ₩19,848 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,084 | ₩19,888 | ₩18,723 | ₩19,707 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,879 | ₩19,888 | ₩17,779 | ₩19,366 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,276 | ₩18,964 | ₩17,276 | ₩18,401 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,638 | ₩18,301 | ₩17,075 | ₩18,281 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,301 | ₩18,863 | ₩17,256 | ₩17,256 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,863 | ₩19,627 | ₩17,758 | ₩17,959 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,558 | ₩18,783 | ₩17,477 | ₩18,060 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,457 | ₩18,622 | ₩17,075 | ₩17,578 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,879 | ₩18,421 | ₩17,578 | ₩18,000 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,084 | ₩19,084 | ₩17,196 | ₩17,196 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,618 | ₩18,482 | ₩17,296 | ₩18,020 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,683 | ₩19,667 | ₩16,875 | ₩16,875 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,089 | ₩20,691 | ₩18,783 | ₩18,783 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,386 | ₩20,491 | ₩19,386 | ₩20,028 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,084 | ₩20,290 | ₩18,783 | ₩19,265 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,694 | ₩18,482 | ₩16,694 | ₩18,060 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,252 | ₩17,799 | ₩16,091 | ₩17,799 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,372 | ₩16,774 | ₩15,890 | ₩16,292 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,890 | ₩16,553 | ₩15,870 | ₩16,553 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,051 | ₩16,875 | ₩15,830 | ₩16,674 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,171 | ₩16,212 | ₩15,689 | ₩15,750 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,272 | ₩16,573 | ₩16,272 | ₩16,272 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,171 | ₩16,593 | ₩16,171 | ₩16,573 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,513 | ₩16,834 | ₩16,493 | ₩16,533 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,312 | ₩17,055 | ₩16,272 | ₩16,734 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,352 | ₩16,975 | ₩16,272 | ₩16,674 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,236 | ₩17,236 | ₩16,332 | ₩16,694 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,589 | ₩16,413 | ₩15,569 | ₩16,292 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,553 | ₩16,654 | ₩15,388 | ₩15,468 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,368 | ₩16,513 | ₩15,368 | ₩16,312 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,071 | ₩16,372 | ₩15,267 | ₩15,368 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,433 | ₩16,674 | ₩16,091 | ₩16,151 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,453 | ₩16,995 | ₩16,332 | ₩16,493 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,995 | ₩17,537 | ₩16,754 | ₩16,754 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,875 | ₩17,377 | ₩16,694 | ₩16,694 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,377 | ₩17,477 | ₩16,875 | ₩16,975 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,834 | ₩18,200 | ₩16,794 | ₩17,558 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,296 | ₩18,301 | ₩17,276 | ₩17,317 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,537 | ₩18,904 | ₩17,296 | ₩17,678 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,497 | ₩18,000 | ₩17,276 | ₩17,537 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,296 | ₩17,738 | ₩17,276 | ₩17,618 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,758 | ₩18,241 | ₩17,397 | ₩17,678 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩18,040 | ₩18,441 | ₩17,779 | ₩18,040 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,477 | ₩18,662 | ₩17,317 | ₩17,959 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,979 | ₩18,080 | ₩17,296 | ₩17,799 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,799 | ₩18,180 | ₩17,558 | ₩17,959 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,683 | ₩18,683 | ₩17,899 | ₩18,080 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,281 | ₩18,582 | ₩18,080 | ₩18,441 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,683 | ₩18,683 | ₩17,839 | ₩18,220 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,421 | ₩18,863 | ₩18,180 | ₩18,522 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,683 | ₩19,426 | ₩18,120 | ₩18,441 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,281 | ₩18,883 | ₩17,678 | ₩18,843 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,683 | ₩19,486 | ₩18,482 | ₩18,904 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,888 | ₩20,089 | ₩18,140 | ₩19,104 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,883 | ₩20,691 | ₩18,683 | ₩19,687 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,482 | ₩19,888 | ₩18,281 | ₩19,687 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,598 | ₩18,462 | ₩17,317 | ₩18,261 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,196 | ₩17,658 | ₩16,433 | ₩17,397 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,482 | ₩18,482 | ₩17,477 | ₩17,517 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,276 | ₩18,080 | ₩17,196 | ₩17,678 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,875 | ₩17,156 | ₩16,352 | ₩16,875 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,127 | ₩16,734 | ₩15,067 | ₩16,533 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,091 | ₩16,473 | ₩15,267 | ₩16,473 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,513 | ₩17,075 | ₩16,071 | ₩16,131 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,232 | ₩16,794 | ₩15,870 | ₩16,392 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,549 | ₩16,714 | ₩15,468 | ₩16,192 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,151 | ₩16,674 | ₩15,729 | ₩16,151 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,573 | ₩17,075 | ₩15,930 | ₩16,232 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,674 | ₩16,694 | ₩16,091 | ₩16,613 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,272 | ₩17,236 | ₩16,111 | ₩16,613 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,352 | ₩17,075 | ₩15,910 | ₩16,975 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,854 | ₩16,854 | ₩15,569 | ₩16,533 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,071 | ₩16,814 | ₩15,870 | ₩16,814 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,075 | ₩17,678 | ₩16,272 | ₩16,513 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,678 | ₩18,482 | ₩17,015 | ₩17,437 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,281 | ₩18,883 | ₩18,080 | ₩18,241 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,683 | ₩18,984 | ₩18,281 | ₩18,482 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,779 | ₩18,883 | ₩17,337 | ₩18,482 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,281 | ₩18,723 | ₩17,718 | ₩18,703 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,698 | ₩19,506 | ₩17,236 | ₩18,441 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,075 | ₩17,758 | ₩16,875 | ₩17,758 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,477 | ₩17,939 | ₩17,075 | ₩17,698 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,100 | ₩18,683 | ₩17,959 | ₩18,301 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,080 | ₩19,305 | ₩17,758 | ₩18,683 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,361 | ₩19,165 | ₩18,080 | ₩18,321 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,703 | ₩19,185 | ₩17,879 | ₩18,883 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,084 | ₩20,089 | ₩18,683 | ₩19,386 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,683 | ₩19,345 | ₩18,220 | ₩18,642 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,883 | ₩19,707 | ₩18,502 | ₩18,683 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,180 | ₩18,904 | ₩17,779 | ₩17,939 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,984 | ₩19,285 | ₩18,241 | ₩18,482 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,843 | ₩19,928 | ₩18,683 | ₩19,285 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,084 | ₩19,687 | ₩18,984 | ₩19,084 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,687 | ₩19,808 | ₩19,084 | ₩19,185 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,988 | ₩20,089 | ₩19,386 | ₩19,486 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,290 | ₩20,470 | ₩19,888 | ₩20,089 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,290 | ₩20,450 | ₩19,767 | ₩20,290 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,294 | ₩21,294 | ₩20,089 | ₩20,089 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,888 | ₩22,098 | ₩19,888 | ₩21,294 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,691 | ₩20,892 | ₩20,089 | ₩20,089 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,888 | ₩21,294 | ₩19,888 | ₩20,892 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,290 | ₩20,691 | ₩19,888 | ₩19,948 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,691 | ₩20,892 | ₩19,888 | ₩20,290 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,093 | ₩21,093 | ₩20,089 | ₩20,691 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,687 | ₩21,294 | ₩19,647 | ₩21,093 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,888 | ₩20,491 | ₩19,687 | ₩19,687 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,089 | ₩20,691 | ₩19,687 | ₩20,290 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,089 | ₩20,691 | ₩20,089 | ₩20,089 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,691 | ₩20,691 | ₩20,089 | ₩20,089 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,098 | ₩22,299 | ₩20,691 | ₩20,892 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,901 | ₩23,906 | ₩21,595 | ₩22,499 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,691 | ₩23,504 | ₩20,491 | ₩23,102 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,486 | ₩20,993 | ₩18,723 | ₩20,892 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,089 | ₩20,491 | ₩19,566 | ₩19,687 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,892 | ₩21,073 | ₩20,089 | ₩20,290 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,691 | ₩21,495 | ₩20,491 | ₩20,892 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,691 | ₩21,274 | ₩20,491 | ₩20,691 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,294 | ₩21,495 | ₩20,491 | ₩20,691 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,491 | ₩21,415 | ₩20,089 | ₩21,294 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,294 | ₩21,796 | ₩20,290 | ₩20,491 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,089 | ₩22,600 | ₩19,928 | ₩21,294 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,491 | ₩20,872 | ₩20,089 | ₩20,089 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,093 | ₩21,495 | ₩20,290 | ₩20,491 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,691 | ₩21,897 | ₩20,691 | ₩21,495 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,892 | ₩21,696 | ₩20,290 | ₩20,491 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,495 | ₩21,897 | ₩20,491 | ₩20,892 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,892 | ₩21,897 | ₩20,892 | ₩21,495 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,700 | ₩22,700 | ₩21,495 | ₩21,495 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,504 | ₩23,906 | ₩22,299 | ₩22,499 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,102 | ₩23,906 | ₩22,499 | ₩23,906 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,111 | ₩25,111 | ₩22,901 | ₩23,504 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,508 | ₩27,722 | ₩24,207 | ₩25,513 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,504 | ₩25,312 | ₩21,897 | ₩24,508 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,705 | ₩24,107 | ₩22,700 | ₩23,504 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,709 | ₩25,914 | ₩22,499 | ₩22,901 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,914 | ₩25,914 | ₩23,906 | ₩24,107 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,522 | ₩28,225 | ₩24,810 | ₩25,513 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,522 | ₩28,526 | ₩27,120 | ₩27,120 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,923 | ₩28,928 | ₩26,919 | ₩26,919 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,129 | ₩29,330 | ₩27,120 | ₩27,120 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,919 | ₩29,932 | ₩26,517 | ₩28,526 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,120 | ₩27,481 | ₩25,714 | ₩26,316 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,923 | ₩29,330 | ₩26,316 | ₩26,517 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,120 | ₩28,626 | ₩26,316 | ₩27,321 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,107 | ₩27,120 | ₩24,107 | ₩26,316 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,714 | ₩26,216 | ₩23,906 | ₩24,107 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,115 | ₩27,220 | ₩24,508 | ₩24,709 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,513 | ₩27,421 | ₩25,513 | ₩26,919 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,107 | ₩25,412 | ₩23,303 | ₩25,111 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,897 | ₩24,207 | ₩21,897 | ₩24,107 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,491 | ₩22,499 | ₩19,808 | ₩21,495 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,988 | ₩22,299 | ₩19,486 | ₩20,691 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,080 | ₩20,089 | ₩18,080 | ₩19,345 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,116 | ₩19,004 | ₩16,312 | ₩18,662 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,975 | ₩17,397 | ₩16,071 | ₩16,895 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,915 | ₩17,678 | ₩16,674 | ₩16,794 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,915 | ₩17,437 | ₩16,915 | ₩17,075 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,341 | ₩18,542 | ₩17,457 | ₩17,799 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,281 | ₩18,602 | ₩17,698 | ₩18,080 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,683 | ₩18,883 | ₩17,497 | ₩17,779 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,276 | ₩18,904 | ₩16,915 | ₩18,140 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,694 | ₩17,296 | ₩15,468 | ₩17,296 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,406 | ₩19,667 | ₩18,743 | ₩18,783 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,426 | ₩20,008 | ₩19,104 | ₩19,486 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,988 | ₩20,290 | ₩19,366 | ₩19,366 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,546 | ₩20,089 | ₩19,285 | ₩20,069 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,089 | ₩20,491 | ₩19,526 | ₩19,888 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,691 | ₩21,093 | ₩20,089 | ₩20,290 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,093 | ₩22,098 | ₩20,892 | ₩20,892 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,294 | ₩21,595 | ₩20,892 | ₩21,294 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,102 | ₩23,504 | ₩21,897 | ₩21,897 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,303 | ₩23,604 | ₩22,901 | ₩22,901 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,700 | ₩23,504 | ₩22,499 | ₩23,303 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,102 | ₩23,504 | ₩22,600 | ₩23,102 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,303 | ₩23,705 | ₩22,901 | ₩23,504 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,299 | ₩24,267 | ₩22,238 | ₩23,504 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,495 | ₩22,600 | ₩21,194 | ₩22,299 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,098 | ₩22,901 | ₩21,696 | ₩21,897 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,700 | ₩23,504 | ₩22,098 | ₩22,299 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,700 | ₩22,901 | ₩21,294 | ₩22,700 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,508 | ₩24,709 | ₩21,495 | ₩22,700 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,107 | ₩24,890 | ₩24,006 | ₩24,107 | 0.00% | 4.4만 |
|---|