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 | ₩9,230 | ₩9,230 | ₩8,602 | ₩8,762 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,976 | ₩9,216 | ₩8,854 | ₩9,069 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,869 | ₩9,604 | ₩8,815 | ₩9,216 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,296 | ₩9,296 | ₩8,876 | ₩9,016 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,138 | ₩10,138 | ₩9,203 | ₩9,203 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,046 | ₩11,046 | ₩10,218 | ₩10,218 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,939 | ₩11,039 | ₩10,832 | ₩10,953 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,407 | ₩11,407 | ₩10,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,899 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,233 | ₩11,433 | ₩11,233 | ₩11,353 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,447 | ₩11,560 | ₩11,260 | ₩11,340 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,540 | ₩11,674 | ₩11,353 | ₩11,580 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,286 | ₩11,687 | ₩11,286 | ₩11,580 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,527 | ₩11,660 | ₩11,273 | ₩11,460 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,767 | ₩11,774 | ₩11,567 | ₩11,634 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,021 | ₩12,021 | ₩11,607 | ₩11,821 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,647 | ₩11,981 | ₩11,447 | ₩11,981 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,514 | ₩11,847 | ₩11,487 | ₩11,620 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,701 | ₩12,075 | ₩11,487 | ₩11,487 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,221 | ₩12,221 | ₩11,754 | ₩11,754 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,128 | ₩12,662 | ₩12,128 | ₩12,355 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,208 | ₩12,689 | ₩11,874 | ₩12,636 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,500 | ₩12,275 | ₩11,420 | ₩12,155 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,794 | ₩11,941 | ₩11,433 | ₩11,620 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,408 | ₩12,449 | ₩11,954 | ₩11,981 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,676 | ₩12,742 | ₩12,435 | ₩12,489 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,916 | ₩13,076 | ₩12,713 | ₩12,782 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,969 | ₩13,210 | ₩12,614 | ₩12,943 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,223 | ₩13,223 | ₩12,836 | ₩13,063 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,450 | ₩13,571 | ₩13,357 | ₩13,370 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,731 | ₩13,811 | ₩13,691 | ₩13,784 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,771 | ₩13,918 | ₩13,557 | ₩13,824 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,677 | ₩14,025 | ₩13,677 | ₩13,878 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,677 | ₩13,851 | ₩13,611 | ₩13,798 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,784 | ₩14,145 | ₩13,744 | ₩13,784 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,237 | ₩14,105 | ₩12,756 | ₩14,105 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,343 | ₩13,737 | ₩13,023 | ₩13,277 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,221 | ₩14,726 | ₩12,221 | ₩13,490 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,163 | ₩13,564 | ₩12,923 | ₩13,103 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,424 | ₩14,085 | ₩12,863 | ₩13,744 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,526 | ₩14,606 | ₩14,105 | ₩14,165 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,485 | ₩15,688 | ₩14,425 | ₩14,526 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,485 | ₩15,147 | ₩14,485 | ₩14,686 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,626 | ₩15,006 | ₩14,425 | ₩14,886 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,886 | ₩15,547 | ₩14,626 | ₩14,646 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,028 | ₩16,469 | ₩14,706 | ₩15,147 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,529 | ₩17,090 | ₩16,529 | ₩16,870 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,910 | ₩16,429 | ₩16,629 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,229 | ₩17,831 | ₩16,028 | ₩16,850 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,429 | ₩17,110 | ₩16,429 | ₩17,010 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,689 | ₩16,950 | ₩16,409 | ₩16,649 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,010 | ₩17,030 | ₩16,629 | ₩16,930 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,810 | ₩17,831 | ₩16,669 | ₩17,030 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,950 | ₩17,631 | ₩16,950 | ₩17,330 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,429 | ₩17,431 | ₩16,429 | ₩17,150 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,329 | ₩17,030 | ₩16,229 | ₩16,870 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,629 | ₩16,789 | ₩16,389 | ₩16,609 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,729 | ₩16,749 | ₩16,108 | ₩16,509 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,269 | ₩16,930 | ₩16,028 | ₩16,830 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,429 | ₩16,729 | ₩15,928 | ₩16,529 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,629 | ₩16,850 | ₩16,269 | ₩16,649 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,249 | ₩17,511 | ₩16,249 | ₩17,030 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,332 | ₩18,332 | ₩16,789 | ₩16,950 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,831 | ₩19,214 | ₩17,290 | ₩17,551 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,831 | ₩19,614 | ₩17,831 | ₩18,112 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,072 | ₩19,114 | ₩17,992 | ₩18,553 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,052 | ₩18,653 | ₩17,831 | ₩18,192 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,092 | ₩18,432 | ₩17,451 | ₩18,252 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,835 | ₩19,895 | ₩18,032 | ₩18,232 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,634 | ₩20,636 | ₩19,494 | ₩19,795 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,033 | ₩19,835 | ₩18,673 | ₩19,655 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,831 | ₩19,835 | ₩17,731 | ₩19,314 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,230 | ₩18,913 | ₩17,230 | ₩18,352 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,591 | ₩18,252 | ₩17,030 | ₩18,232 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,252 | ₩18,813 | ₩17,210 | ₩17,210 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,813 | ₩19,574 | ₩17,711 | ₩17,911 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,511 | ₩18,733 | ₩17,431 | ₩18,012 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,411 | ₩18,573 | ₩17,030 | ₩17,531 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,831 | ₩18,372 | ₩17,531 | ₩17,952 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,033 | ₩19,033 | ₩17,150 | ₩17,150 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,571 | ₩18,432 | ₩17,250 | ₩17,972 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,633 | ₩19,614 | ₩16,830 | ₩16,830 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,035 | ₩20,636 | ₩18,733 | ₩18,733 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,334 | ₩20,436 | ₩19,334 | ₩19,975 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,033 | ₩20,236 | ₩18,733 | ₩19,214 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,649 | ₩18,432 | ₩16,649 | ₩18,012 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,208 | ₩17,751 | ₩16,048 | ₩17,751 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,329 | ₩16,729 | ₩15,848 | ₩16,249 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,848 | ₩16,509 | ₩15,828 | ₩16,509 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,008 | ₩16,830 | ₩15,788 | ₩16,629 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,128 | ₩16,168 | ₩15,647 | ₩15,708 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,229 | ₩16,529 | ₩16,229 | ₩16,229 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,128 | ₩16,549 | ₩16,128 | ₩16,529 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,469 | ₩16,789 | ₩16,449 | ₩16,489 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,269 | ₩17,010 | ₩16,229 | ₩16,689 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,309 | ₩16,930 | ₩16,229 | ₩16,629 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,190 | ₩17,190 | ₩16,289 | ₩16,649 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,547 | ₩16,369 | ₩15,527 | ₩16,249 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,509 | ₩16,609 | ₩15,347 | ₩15,427 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,327 | ₩16,469 | ₩15,327 | ₩16,269 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,028 | ₩16,329 | ₩15,227 | ₩15,327 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,389 | ₩16,629 | ₩16,048 | ₩16,108 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,409 | ₩16,950 | ₩16,289 | ₩16,449 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,950 | ₩17,491 | ₩16,709 | ₩16,709 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,830 | ₩17,330 | ₩16,649 | ₩16,649 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,330 | ₩17,431 | ₩16,830 | ₩16,930 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,789 | ₩18,152 | ₩16,749 | ₩17,511 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,250 | ₩18,252 | ₩17,230 | ₩17,270 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,491 | ₩18,853 | ₩17,250 | ₩17,631 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,451 | ₩17,952 | ₩17,230 | ₩17,491 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,250 | ₩17,691 | ₩17,230 | ₩17,571 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,711 | ₩18,192 | ₩17,350 | ₩17,631 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩17,992 | ₩18,392 | ₩17,731 | ₩17,992 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,431 | ₩18,613 | ₩17,270 | ₩17,911 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,932 | ₩18,032 | ₩17,250 | ₩17,751 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,751 | ₩18,132 | ₩17,511 | ₩17,911 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,633 | ₩18,633 | ₩17,851 | ₩18,032 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,232 | ₩18,533 | ₩18,032 | ₩18,392 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,633 | ₩18,633 | ₩17,791 | ₩18,172 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,372 | ₩18,813 | ₩18,132 | ₩18,472 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,633 | ₩19,374 | ₩18,072 | ₩18,392 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,232 | ₩18,833 | ₩17,631 | ₩18,793 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,633 | ₩19,434 | ₩18,432 | ₩18,853 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,835 | ₩20,035 | ₩18,092 | ₩19,053 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,833 | ₩20,636 | ₩18,633 | ₩19,634 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,432 | ₩19,835 | ₩18,232 | ₩19,634 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,551 | ₩18,412 | ₩17,270 | ₩18,212 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,150 | ₩17,611 | ₩16,389 | ₩17,350 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,432 | ₩18,432 | ₩17,431 | ₩17,471 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,230 | ₩18,032 | ₩17,150 | ₩17,631 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,830 | ₩17,110 | ₩16,309 | ₩16,830 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,087 | ₩16,689 | ₩15,026 | ₩16,489 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,048 | ₩16,429 | ₩15,227 | ₩16,429 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,469 | ₩17,030 | ₩16,028 | ₩16,088 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,188 | ₩16,749 | ₩15,828 | ₩16,349 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,507 | ₩16,669 | ₩15,427 | ₩16,148 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,108 | ₩16,629 | ₩15,688 | ₩16,108 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,529 | ₩17,030 | ₩15,888 | ₩16,188 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,629 | ₩16,649 | ₩16,048 | ₩16,569 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,229 | ₩17,190 | ₩16,068 | ₩16,569 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,309 | ₩17,030 | ₩15,868 | ₩16,930 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,810 | ₩16,810 | ₩15,527 | ₩16,489 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,028 | ₩16,769 | ₩15,828 | ₩16,769 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,030 | ₩17,631 | ₩16,229 | ₩16,469 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,631 | ₩18,432 | ₩16,970 | ₩17,391 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,232 | ₩18,833 | ₩18,032 | ₩18,192 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,633 | ₩18,933 | ₩18,232 | ₩18,432 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,731 | ₩18,833 | ₩17,290 | ₩18,432 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,232 | ₩18,673 | ₩17,671 | ₩18,653 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,651 | ₩19,454 | ₩17,190 | ₩18,392 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,030 | ₩17,711 | ₩16,830 | ₩17,711 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,431 | ₩17,891 | ₩17,030 | ₩17,651 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,052 | ₩18,633 | ₩17,911 | ₩18,252 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,032 | ₩19,254 | ₩17,711 | ₩18,633 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,312 | ₩19,114 | ₩18,032 | ₩18,272 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,653 | ₩19,134 | ₩17,831 | ₩18,833 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,033 | ₩20,035 | ₩18,633 | ₩19,334 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,633 | ₩19,294 | ₩18,172 | ₩18,593 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,833 | ₩19,655 | ₩18,452 | ₩18,633 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,132 | ₩18,853 | ₩17,731 | ₩17,891 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,933 | ₩19,234 | ₩18,192 | ₩18,432 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,793 | ₩19,875 | ₩18,633 | ₩19,234 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,033 | ₩19,634 | ₩18,933 | ₩19,033 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,634 | ₩19,755 | ₩19,033 | ₩19,134 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,935 | ₩20,035 | ₩19,334 | ₩19,434 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,236 | ₩20,416 | ₩19,835 | ₩20,035 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,236 | ₩20,396 | ₩19,715 | ₩20,236 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,237 | ₩21,237 | ₩20,035 | ₩20,035 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,835 | ₩22,039 | ₩19,835 | ₩21,237 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,636 | ₩20,837 | ₩20,035 | ₩20,035 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,835 | ₩21,237 | ₩19,835 | ₩20,837 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,236 | ₩20,636 | ₩19,835 | ₩19,895 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,636 | ₩20,837 | ₩19,835 | ₩20,236 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,037 | ₩21,037 | ₩20,035 | ₩20,636 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,634 | ₩21,237 | ₩19,594 | ₩21,037 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,835 | ₩20,436 | ₩19,634 | ₩19,634 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,035 | ₩20,636 | ₩19,634 | ₩20,236 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,035 | ₩20,636 | ₩20,035 | ₩20,035 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,636 | ₩20,636 | ₩20,035 | ₩20,035 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,039 | ₩22,239 | ₩20,636 | ₩20,837 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,840 | ₩23,842 | ₩21,538 | ₩22,439 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,636 | ₩23,441 | ₩20,436 | ₩23,040 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,434 | ₩20,937 | ₩18,673 | ₩20,837 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,035 | ₩20,436 | ₩19,514 | ₩19,634 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,837 | ₩21,017 | ₩20,035 | ₩20,236 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,636 | ₩21,438 | ₩20,436 | ₩20,837 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,636 | ₩21,217 | ₩20,436 | ₩20,636 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,237 | ₩21,438 | ₩20,436 | ₩20,636 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,436 | ₩21,358 | ₩20,035 | ₩21,237 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,237 | ₩21,738 | ₩20,236 | ₩20,436 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,035 | ₩22,540 | ₩19,875 | ₩21,237 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,436 | ₩20,817 | ₩20,035 | ₩20,035 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,037 | ₩21,438 | ₩20,236 | ₩20,436 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,636 | ₩21,838 | ₩20,636 | ₩21,438 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,837 | ₩21,638 | ₩20,236 | ₩20,436 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,438 | ₩21,838 | ₩20,436 | ₩20,837 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,837 | ₩21,838 | ₩20,837 | ₩21,438 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,640 | ₩22,640 | ₩21,438 | ₩21,438 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,441 | ₩23,842 | ₩22,239 | ₩22,439 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,040 | ₩23,842 | ₩22,439 | ₩23,842 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,044 | ₩25,044 | ₩22,840 | ₩23,441 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,443 | ₩27,649 | ₩24,142 | ₩25,445 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,441 | ₩25,244 | ₩21,838 | ₩24,443 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,642 | ₩24,042 | ₩22,640 | ₩23,441 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,643 | ₩25,845 | ₩22,439 | ₩22,840 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,845 | ₩25,845 | ₩23,842 | ₩24,042 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,448 | ₩28,149 | ₩24,743 | ₩25,445 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,448 | ₩28,450 | ₩27,048 | ₩27,048 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,849 | ₩28,851 | ₩26,847 | ₩26,847 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,051 | ₩29,251 | ₩27,048 | ₩27,048 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,847 | ₩29,852 | ₩26,446 | ₩28,450 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,048 | ₩27,408 | ₩25,645 | ₩26,246 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,849 | ₩29,251 | ₩26,246 | ₩26,446 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,048 | ₩28,550 | ₩26,246 | ₩27,248 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,042 | ₩27,048 | ₩24,042 | ₩26,246 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,645 | ₩26,146 | ₩23,842 | ₩24,042 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,046 | ₩27,148 | ₩24,443 | ₩24,643 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,445 | ₩27,348 | ₩25,445 | ₩26,847 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,042 | ₩25,345 | ₩23,241 | ₩25,044 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,838 | ₩24,142 | ₩21,838 | ₩24,042 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,436 | ₩22,439 | ₩19,755 | ₩21,438 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,935 | ₩22,239 | ₩19,434 | ₩20,636 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,032 | ₩20,035 | ₩18,032 | ₩19,294 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,070 | ₩18,953 | ₩16,269 | ₩18,613 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,930 | ₩17,350 | ₩16,028 | ₩16,850 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,870 | ₩17,631 | ₩16,629 | ₩16,749 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,870 | ₩17,391 | ₩16,870 | ₩17,030 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,292 | ₩18,492 | ₩17,411 | ₩17,751 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,232 | ₩18,553 | ₩17,651 | ₩18,032 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,633 | ₩18,833 | ₩17,451 | ₩17,731 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,230 | ₩18,853 | ₩16,870 | ₩18,092 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,649 | ₩17,250 | ₩15,427 | ₩17,250 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,354 | ₩19,614 | ₩18,693 | ₩18,733 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,374 | ₩19,955 | ₩19,053 | ₩19,434 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,935 | ₩20,236 | ₩19,314 | ₩19,314 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,494 | ₩20,035 | ₩19,234 | ₩20,015 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,035 | ₩20,436 | ₩19,474 | ₩19,835 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,636 | ₩21,037 | ₩20,035 | ₩20,236 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,037 | ₩22,039 | ₩20,837 | ₩20,837 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,237 | ₩21,538 | ₩20,837 | ₩21,237 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,040 | ₩23,441 | ₩21,838 | ₩21,838 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,241 | ₩23,541 | ₩22,840 | ₩22,840 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,640 | ₩23,441 | ₩22,439 | ₩23,241 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,040 | ₩23,441 | ₩22,540 | ₩23,040 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,241 | ₩23,642 | ₩22,840 | ₩23,441 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,239 | ₩24,203 | ₩22,179 | ₩23,441 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,438 | ₩22,540 | ₩21,137 | ₩22,239 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,039 | ₩22,840 | ₩21,638 | ₩21,838 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,640 | ₩23,441 | ₩22,039 | ₩22,239 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,640 | ₩22,840 | ₩21,237 | ₩22,640 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,443 | ₩24,643 | ₩21,438 | ₩22,640 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,042 | ₩24,824 | ₩23,942 | ₩24,042 | 0.00% | 4.4만 |
|---|