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 | ₩9,220 | ₩9,220 | ₩8,593 | ₩8,753 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,966 | ₩9,207 | ₩8,845 | ₩9,060 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,860 | ₩9,593 | ₩8,806 | ₩9,207 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,287 | ₩9,287 | ₩8,866 | ₩9,006 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,127 | ₩10,127 | ₩9,193 | ₩9,193 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,034 | ₩11,034 | ₩10,207 | ₩10,207 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,928 | ₩11,028 | ₩10,821 | ₩10,941 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,395 | ₩11,395 | ₩10,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,888 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,221 | ₩11,421 | ₩11,221 | ₩11,341 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,435 | ₩11,548 | ₩11,248 | ₩11,328 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,528 | ₩11,662 | ₩11,341 | ₩11,568 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,275 | ₩11,675 | ₩11,275 | ₩11,568 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,515 | ₩11,648 | ₩11,261 | ₩11,448 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,755 | ₩11,762 | ₩11,555 | ₩11,622 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,009 | ₩12,009 | ₩11,595 | ₩11,808 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,635 | ₩11,968 | ₩11,435 | ₩11,968 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,501 | ₩11,835 | ₩11,475 | ₩11,608 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,688 | ₩12,062 | ₩11,475 | ₩11,475 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,209 | ₩12,209 | ₩11,742 | ₩11,742 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,115 | ₩12,649 | ₩12,115 | ₩12,342 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,195 | ₩12,676 | ₩11,862 | ₩12,622 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,488 | ₩12,262 | ₩11,408 | ₩12,142 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,782 | ₩11,928 | ₩11,421 | ₩11,608 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,395 | ₩12,435 | ₩11,942 | ₩11,968 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,662 | ₩12,729 | ₩12,422 | ₩12,476 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,902 | ₩13,063 | ₩12,700 | ₩12,769 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,956 | ₩13,196 | ₩12,601 | ₩12,929 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,209 | ₩13,209 | ₩12,822 | ₩13,049 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,436 | ₩13,556 | ₩13,343 | ₩13,356 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,716 | ₩13,796 | ₩13,676 | ₩13,770 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,756 | ₩13,903 | ₩13,543 | ₩13,810 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,663 | ₩14,010 | ₩13,663 | ₩13,863 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,663 | ₩13,836 | ₩13,596 | ₩13,783 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,770 | ₩14,130 | ₩13,730 | ₩13,770 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,223 | ₩14,090 | ₩12,742 | ₩14,090 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,329 | ₩13,723 | ₩13,009 | ₩13,263 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,209 | ₩14,710 | ₩12,209 | ₩13,476 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,149 | ₩13,550 | ₩12,909 | ₩13,089 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,410 | ₩14,070 | ₩12,849 | ₩13,730 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,510 | ₩14,590 | ₩14,090 | ₩14,150 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,470 | ₩15,671 | ₩14,410 | ₩14,510 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,470 | ₩15,131 | ₩14,470 | ₩14,670 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,610 | ₩14,991 | ₩14,410 | ₩14,871 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,871 | ₩15,531 | ₩14,610 | ₩14,630 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,011 | ₩16,452 | ₩14,690 | ₩15,131 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,512 | ₩17,072 | ₩16,512 | ₩16,852 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,412 | ₩16,892 | ₩16,412 | ₩16,612 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,212 | ₩17,813 | ₩16,011 | ₩16,832 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,412 | ₩17,092 | ₩16,412 | ₩16,992 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,672 | ₩16,932 | ₩16,392 | ₩16,632 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩16,992 | ₩17,012 | ₩16,612 | ₩16,912 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,792 | ₩17,813 | ₩16,652 | ₩17,012 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,932 | ₩17,612 | ₩16,932 | ₩17,312 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,412 | ₩17,412 | ₩16,412 | ₩17,132 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,312 | ₩17,012 | ₩16,212 | ₩16,852 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,612 | ₩16,772 | ₩16,372 | ₩16,592 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,712 | ₩16,732 | ₩16,091 | ₩16,492 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,252 | ₩16,912 | ₩16,011 | ₩16,812 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,412 | ₩16,712 | ₩15,911 | ₩16,512 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,612 | ₩16,832 | ₩16,252 | ₩16,632 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,232 | ₩17,492 | ₩16,232 | ₩17,012 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,313 | ₩18,313 | ₩16,772 | ₩16,932 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,813 | ₩19,194 | ₩17,272 | ₩17,532 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,813 | ₩19,594 | ₩17,813 | ₩18,093 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,053 | ₩19,094 | ₩17,973 | ₩18,533 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,033 | ₩18,633 | ₩17,813 | ₩18,173 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,073 | ₩18,413 | ₩17,432 | ₩18,233 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,814 | ₩19,874 | ₩18,013 | ₩18,213 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,614 | ₩20,615 | ₩19,474 | ₩19,774 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,013 | ₩19,814 | ₩18,653 | ₩19,634 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,813 | ₩19,814 | ₩17,713 | ₩19,294 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,212 | ₩18,893 | ₩17,212 | ₩18,333 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,572 | ₩18,233 | ₩17,012 | ₩18,213 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,233 | ₩18,793 | ₩17,192 | ₩17,192 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,793 | ₩19,554 | ₩17,693 | ₩17,893 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,492 | ₩18,713 | ₩17,412 | ₩17,993 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,392 | ₩18,553 | ₩17,012 | ₩17,512 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,813 | ₩18,353 | ₩17,512 | ₩17,933 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,013 | ₩19,013 | ₩17,132 | ₩17,132 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,552 | ₩18,413 | ₩17,232 | ₩17,953 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,613 | ₩19,594 | ₩16,812 | ₩16,812 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,014 | ₩20,615 | ₩18,713 | ₩18,713 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,314 | ₩20,414 | ₩19,314 | ₩19,954 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,013 | ₩20,214 | ₩18,713 | ₩19,194 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,632 | ₩18,413 | ₩16,632 | ₩17,993 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,191 | ₩17,733 | ₩16,031 | ₩17,733 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,312 | ₩16,712 | ₩15,831 | ₩16,232 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,831 | ₩16,492 | ₩15,811 | ₩16,492 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩15,991 | ₩16,812 | ₩15,771 | ₩16,612 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,111 | ₩16,151 | ₩15,631 | ₩15,691 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,212 | ₩16,512 | ₩16,212 | ₩16,212 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,111 | ₩16,532 | ₩16,111 | ₩16,512 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,452 | ₩16,772 | ₩16,432 | ₩16,472 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,252 | ₩16,992 | ₩16,212 | ₩16,672 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,292 | ₩16,912 | ₩16,212 | ₩16,612 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,172 | ₩17,172 | ₩16,272 | ₩16,632 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,531 | ₩16,352 | ₩15,511 | ₩16,232 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,492 | ₩16,592 | ₩15,331 | ₩15,411 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,311 | ₩16,452 | ₩15,311 | ₩16,252 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,011 | ₩16,312 | ₩15,211 | ₩15,311 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,372 | ₩16,612 | ₩16,031 | ₩16,091 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,392 | ₩16,932 | ₩16,272 | ₩16,432 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,932 | ₩17,472 | ₩16,692 | ₩16,692 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,812 | ₩17,312 | ₩16,632 | ₩16,632 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,312 | ₩17,412 | ₩16,812 | ₩16,912 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,772 | ₩18,133 | ₩16,732 | ₩17,492 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,232 | ₩18,233 | ₩17,212 | ₩17,252 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,472 | ₩18,833 | ₩17,232 | ₩17,612 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,432 | ₩17,933 | ₩17,212 | ₩17,472 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,232 | ₩17,673 | ₩17,212 | ₩17,552 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,693 | ₩18,173 | ₩17,332 | ₩17,612 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩17,973 | ₩18,373 | ₩17,713 | ₩17,973 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,412 | ₩18,593 | ₩17,252 | ₩17,893 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,913 | ₩18,013 | ₩17,232 | ₩17,733 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,733 | ₩18,113 | ₩17,492 | ₩17,893 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,613 | ₩18,613 | ₩17,833 | ₩18,013 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,213 | ₩18,513 | ₩18,013 | ₩18,373 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,613 | ₩18,613 | ₩17,773 | ₩18,153 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,353 | ₩18,793 | ₩18,113 | ₩18,453 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,613 | ₩19,354 | ₩18,053 | ₩18,373 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,213 | ₩18,813 | ₩17,612 | ₩18,773 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,613 | ₩19,414 | ₩18,413 | ₩18,833 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,814 | ₩20,014 | ₩18,073 | ₩19,034 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,813 | ₩20,615 | ₩18,613 | ₩19,614 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,413 | ₩19,814 | ₩18,213 | ₩19,614 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,532 | ₩18,393 | ₩17,252 | ₩18,193 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,132 | ₩17,592 | ₩16,372 | ₩17,332 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,413 | ₩18,413 | ₩17,412 | ₩17,452 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,212 | ₩18,013 | ₩17,132 | ₩17,612 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,812 | ₩17,092 | ₩16,292 | ₩16,812 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,071 | ₩16,672 | ₩15,011 | ₩16,472 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,031 | ₩16,412 | ₩15,211 | ₩16,412 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,452 | ₩17,012 | ₩16,011 | ₩16,071 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,171 | ₩16,732 | ₩15,811 | ₩16,332 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,491 | ₩16,652 | ₩15,411 | ₩16,131 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,091 | ₩16,612 | ₩15,671 | ₩16,091 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,512 | ₩17,012 | ₩15,871 | ₩16,171 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,612 | ₩16,632 | ₩16,031 | ₩16,552 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,212 | ₩17,172 | ₩16,051 | ₩16,552 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,292 | ₩17,012 | ₩15,851 | ₩16,912 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,792 | ₩16,792 | ₩15,511 | ₩16,472 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,011 | ₩16,752 | ₩15,811 | ₩16,752 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,012 | ₩17,612 | ₩16,212 | ₩16,452 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,612 | ₩18,413 | ₩16,952 | ₩17,372 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,213 | ₩18,813 | ₩18,013 | ₩18,173 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,613 | ₩18,913 | ₩18,213 | ₩18,413 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,713 | ₩18,813 | ₩17,272 | ₩18,413 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,213 | ₩18,653 | ₩17,653 | ₩18,633 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,633 | ₩19,434 | ₩17,172 | ₩18,373 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,012 | ₩17,693 | ₩16,812 | ₩17,693 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,412 | ₩17,873 | ₩17,012 | ₩17,633 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,033 | ₩18,613 | ₩17,893 | ₩18,233 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,013 | ₩19,234 | ₩17,693 | ₩18,613 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,293 | ₩19,094 | ₩18,013 | ₩18,253 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,633 | ₩19,114 | ₩17,813 | ₩18,813 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,013 | ₩20,014 | ₩18,613 | ₩19,314 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,613 | ₩19,274 | ₩18,153 | ₩18,573 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,813 | ₩19,634 | ₩18,433 | ₩18,613 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,113 | ₩18,833 | ₩17,713 | ₩17,873 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,913 | ₩19,214 | ₩18,173 | ₩18,413 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,773 | ₩19,854 | ₩18,613 | ₩19,214 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,013 | ₩19,614 | ₩18,913 | ₩19,013 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,614 | ₩19,734 | ₩19,013 | ₩19,114 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,914 | ₩20,014 | ₩19,314 | ₩19,414 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,214 | ₩20,394 | ₩19,814 | ₩20,014 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,214 | ₩20,374 | ₩19,694 | ₩20,214 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,215 | ₩21,215 | ₩20,014 | ₩20,014 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,814 | ₩22,016 | ₩19,814 | ₩21,215 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,615 | ₩20,815 | ₩20,014 | ₩20,014 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,814 | ₩21,215 | ₩19,814 | ₩20,815 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,214 | ₩20,615 | ₩19,814 | ₩19,874 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,615 | ₩20,815 | ₩19,814 | ₩20,214 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,015 | ₩21,015 | ₩20,014 | ₩20,615 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,614 | ₩21,215 | ₩19,574 | ₩21,015 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,814 | ₩20,414 | ₩19,614 | ₩19,614 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,014 | ₩20,615 | ₩19,614 | ₩20,214 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,014 | ₩20,615 | ₩20,014 | ₩20,014 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,615 | ₩20,615 | ₩20,014 | ₩20,014 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,016 | ₩22,216 | ₩20,615 | ₩20,815 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,816 | ₩23,817 | ₩21,515 | ₩22,416 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,615 | ₩23,417 | ₩20,414 | ₩23,016 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,414 | ₩20,915 | ₩18,653 | ₩20,815 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,014 | ₩20,414 | ₩19,494 | ₩19,614 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,815 | ₩20,995 | ₩20,014 | ₩20,214 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,615 | ₩21,415 | ₩20,414 | ₩20,815 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,615 | ₩21,195 | ₩20,414 | ₩20,615 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,215 | ₩21,415 | ₩20,414 | ₩20,615 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,414 | ₩21,335 | ₩20,014 | ₩21,215 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,215 | ₩21,715 | ₩20,214 | ₩20,414 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,014 | ₩22,516 | ₩19,854 | ₩21,215 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,414 | ₩20,795 | ₩20,014 | ₩20,014 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,015 | ₩21,415 | ₩20,214 | ₩20,414 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,615 | ₩21,815 | ₩20,615 | ₩21,415 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,815 | ₩21,615 | ₩20,214 | ₩20,414 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,415 | ₩21,815 | ₩20,414 | ₩20,815 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,815 | ₩21,815 | ₩20,815 | ₩21,415 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,616 | ₩22,616 | ₩21,415 | ₩21,415 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,417 | ₩23,817 | ₩22,216 | ₩22,416 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,016 | ₩23,817 | ₩22,416 | ₩23,817 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,018 | ₩25,018 | ₩22,816 | ₩23,417 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,417 | ₩27,620 | ₩24,117 | ₩25,418 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,417 | ₩25,218 | ₩21,815 | ₩24,417 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,617 | ₩24,017 | ₩22,616 | ₩23,417 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,617 | ₩25,818 | ₩22,416 | ₩22,816 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,818 | ₩25,818 | ₩23,817 | ₩24,017 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,419 | ₩28,120 | ₩24,718 | ₩25,418 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,419 | ₩28,420 | ₩27,019 | ₩27,019 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,820 | ₩28,820 | ₩26,819 | ₩26,819 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,021 | ₩29,221 | ₩27,019 | ₩27,019 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,819 | ₩29,821 | ₩26,419 | ₩28,420 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,019 | ₩27,379 | ₩25,618 | ₩26,219 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,820 | ₩29,221 | ₩26,219 | ₩26,419 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,019 | ₩28,520 | ₩26,219 | ₩27,219 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,017 | ₩27,019 | ₩24,017 | ₩26,219 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,618 | ₩26,119 | ₩23,817 | ₩24,017 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,018 | ₩27,119 | ₩24,417 | ₩24,617 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,418 | ₩27,319 | ₩25,418 | ₩26,819 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,017 | ₩25,318 | ₩23,216 | ₩25,018 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,815 | ₩24,117 | ₩21,815 | ₩24,017 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,414 | ₩22,416 | ₩19,734 | ₩21,415 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,914 | ₩22,216 | ₩19,414 | ₩20,615 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,013 | ₩20,014 | ₩18,013 | ₩19,274 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,052 | ₩18,933 | ₩16,252 | ₩18,593 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,912 | ₩17,332 | ₩16,011 | ₩16,832 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,852 | ₩17,612 | ₩16,612 | ₩16,732 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,852 | ₩17,372 | ₩16,852 | ₩17,012 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,273 | ₩18,473 | ₩17,392 | ₩17,733 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,213 | ₩18,533 | ₩17,633 | ₩18,013 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,613 | ₩18,813 | ₩17,432 | ₩17,713 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,212 | ₩18,833 | ₩16,852 | ₩18,073 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,632 | ₩17,232 | ₩15,411 | ₩17,232 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,334 | ₩19,594 | ₩18,673 | ₩18,713 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,354 | ₩19,934 | ₩19,034 | ₩19,414 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,914 | ₩20,214 | ₩19,294 | ₩19,294 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,474 | ₩20,014 | ₩19,214 | ₩19,994 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,014 | ₩20,414 | ₩19,454 | ₩19,814 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,615 | ₩21,015 | ₩20,014 | ₩20,214 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,015 | ₩22,016 | ₩20,815 | ₩20,815 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,215 | ₩21,515 | ₩20,815 | ₩21,215 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,016 | ₩23,417 | ₩21,815 | ₩21,815 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,216 | ₩23,517 | ₩22,816 | ₩22,816 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,616 | ₩23,417 | ₩22,416 | ₩23,216 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,016 | ₩23,417 | ₩22,516 | ₩23,016 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,216 | ₩23,617 | ₩22,816 | ₩23,417 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,216 | ₩24,177 | ₩22,156 | ₩23,417 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,415 | ₩22,516 | ₩21,115 | ₩22,216 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,016 | ₩22,816 | ₩21,615 | ₩21,815 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,616 | ₩23,417 | ₩22,016 | ₩22,216 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,616 | ₩22,816 | ₩21,215 | ₩22,616 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,417 | ₩24,617 | ₩21,415 | ₩22,616 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,017 | ₩24,798 | ₩23,917 | ₩24,017 | 0.00% | 4.4만 |
|---|