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 | ₩9,231 | ₩9,231 | ₩8,603 | ₩8,764 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,977 | ₩9,218 | ₩8,856 | ₩9,071 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,871 | ₩9,605 | ₩8,817 | ₩9,218 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,298 | ₩9,298 | ₩8,877 | ₩9,017 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,140 | ₩10,140 | ₩9,204 | ₩9,204 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,048 | ₩11,048 | ₩10,220 | ₩10,220 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,941 | ₩11,041 | ₩10,834 | ₩10,955 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,409 | ₩11,409 | ₩10,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,901 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,235 | ₩11,435 | ₩11,235 | ₩11,355 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,449 | ₩11,562 | ₩11,262 | ₩11,342 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,542 | ₩11,676 | ₩11,355 | ₩11,582 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,289 | ₩11,689 | ₩11,289 | ₩11,582 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,529 | ₩11,663 | ₩11,275 | ₩11,462 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,769 | ₩11,776 | ₩11,569 | ₩11,636 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,023 | ₩12,023 | ₩11,609 | ₩11,823 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,649 | ₩11,983 | ₩11,449 | ₩11,983 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,516 | ₩11,850 | ₩11,489 | ₩11,623 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,703 | ₩12,077 | ₩11,489 | ₩11,489 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,224 | ₩12,224 | ₩11,756 | ₩11,756 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,130 | ₩12,665 | ₩12,130 | ₩12,357 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,210 | ₩12,691 | ₩11,876 | ₩12,638 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,502 | ₩12,277 | ₩11,422 | ₩12,157 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,796 | ₩11,943 | ₩11,435 | ₩11,623 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,411 | ₩12,451 | ₩11,956 | ₩11,983 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,678 | ₩12,745 | ₩12,437 | ₩12,491 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,918 | ₩13,079 | ₩12,715 | ₩12,785 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,972 | ₩13,212 | ₩12,616 | ₩12,945 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,226 | ₩13,226 | ₩12,838 | ₩13,065 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,453 | ₩13,573 | ₩13,359 | ₩13,373 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,733 | ₩13,813 | ₩13,693 | ₩13,787 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,773 | ₩13,920 | ₩13,560 | ₩13,827 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,680 | ₩14,027 | ₩13,680 | ₩13,880 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,680 | ₩13,853 | ₩13,613 | ₩13,800 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,787 | ₩14,147 | ₩13,747 | ₩13,787 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,239 | ₩14,107 | ₩12,758 | ₩14,107 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,346 | ₩13,740 | ₩13,025 | ₩13,279 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,224 | ₩14,729 | ₩12,224 | ₩13,493 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,165 | ₩13,566 | ₩12,925 | ₩13,105 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,426 | ₩14,087 | ₩12,865 | ₩13,747 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,528 | ₩14,608 | ₩14,107 | ₩14,167 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,488 | ₩15,690 | ₩14,428 | ₩14,528 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,488 | ₩15,149 | ₩14,488 | ₩14,688 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,628 | ₩15,009 | ₩14,428 | ₩14,889 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,889 | ₩15,550 | ₩14,628 | ₩14,648 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,031 | ₩16,472 | ₩14,708 | ₩15,149 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,532 | ₩17,093 | ₩16,532 | ₩16,873 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,432 | ₩16,913 | ₩16,432 | ₩16,632 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,231 | ₩17,835 | ₩16,031 | ₩16,853 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,432 | ₩17,113 | ₩16,432 | ₩17,013 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,692 | ₩16,953 | ₩16,412 | ₩16,652 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,013 | ₩17,033 | ₩16,632 | ₩16,933 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,813 | ₩17,835 | ₩16,672 | ₩17,033 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,953 | ₩17,634 | ₩16,953 | ₩17,334 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,432 | ₩17,434 | ₩16,432 | ₩17,153 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,332 | ₩17,033 | ₩16,231 | ₩16,873 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,632 | ₩16,793 | ₩16,392 | ₩16,612 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,732 | ₩16,752 | ₩16,111 | ₩16,512 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,272 | ₩16,933 | ₩16,031 | ₩16,833 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,432 | ₩16,732 | ₩15,931 | ₩16,532 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,632 | ₩16,853 | ₩16,272 | ₩16,652 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,251 | ₩17,514 | ₩16,251 | ₩17,033 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,336 | ₩18,336 | ₩16,793 | ₩16,953 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,835 | ₩19,217 | ₩17,293 | ₩17,554 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,835 | ₩19,618 | ₩17,835 | ₩18,115 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,075 | ₩19,117 | ₩17,995 | ₩18,556 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,055 | ₩18,656 | ₩17,835 | ₩18,195 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,095 | ₩18,436 | ₩17,454 | ₩18,255 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,838 | ₩19,899 | ₩18,035 | ₩18,235 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,638 | ₩20,640 | ₩19,498 | ₩19,798 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,037 | ₩19,838 | ₩18,676 | ₩19,658 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,835 | ₩19,838 | ₩17,734 | ₩19,317 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,233 | ₩18,917 | ₩17,233 | ₩18,356 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,594 | ₩18,255 | ₩17,033 | ₩18,235 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,255 | ₩18,816 | ₩17,213 | ₩17,213 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,816 | ₩19,578 | ₩17,714 | ₩17,915 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,514 | ₩18,736 | ₩17,434 | ₩18,015 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,414 | ₩18,576 | ₩17,033 | ₩17,534 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,835 | ₩18,376 | ₩17,534 | ₩17,955 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,037 | ₩19,037 | ₩17,153 | ₩17,153 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,574 | ₩18,436 | ₩17,253 | ₩17,975 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,636 | ₩19,618 | ₩16,833 | ₩16,833 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,039 | ₩20,640 | ₩18,736 | ₩18,736 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,337 | ₩20,440 | ₩19,337 | ₩19,979 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,037 | ₩20,239 | ₩18,736 | ₩19,217 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,652 | ₩18,436 | ₩16,652 | ₩18,015 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,211 | ₩17,754 | ₩16,051 | ₩17,754 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,332 | ₩16,732 | ₩15,851 | ₩16,251 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,851 | ₩16,512 | ₩15,831 | ₩16,512 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,011 | ₩16,833 | ₩15,791 | ₩16,632 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,131 | ₩16,171 | ₩15,650 | ₩15,710 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,231 | ₩16,532 | ₩16,231 | ₩16,231 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,131 | ₩16,552 | ₩16,131 | ₩16,532 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,472 | ₩16,793 | ₩16,452 | ₩16,492 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,272 | ₩17,013 | ₩16,231 | ₩16,692 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,312 | ₩16,933 | ₩16,231 | ₩16,632 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,193 | ₩17,193 | ₩16,292 | ₩16,652 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,550 | ₩16,372 | ₩15,530 | ₩16,251 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,512 | ₩16,612 | ₩15,350 | ₩15,430 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,330 | ₩16,472 | ₩15,330 | ₩16,272 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,031 | ₩16,332 | ₩15,229 | ₩15,330 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,392 | ₩16,632 | ₩16,051 | ₩16,111 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,412 | ₩16,953 | ₩16,292 | ₩16,452 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,953 | ₩17,494 | ₩16,712 | ₩16,712 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,833 | ₩17,334 | ₩16,652 | ₩16,652 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,334 | ₩17,434 | ₩16,833 | ₩16,933 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,793 | ₩18,155 | ₩16,752 | ₩17,514 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,253 | ₩18,255 | ₩17,233 | ₩17,273 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,494 | ₩18,857 | ₩17,253 | ₩17,634 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,454 | ₩17,955 | ₩17,233 | ₩17,494 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,253 | ₩17,694 | ₩17,233 | ₩17,574 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,714 | ₩18,195 | ₩17,354 | ₩17,634 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩17,995 | ₩18,396 | ₩17,734 | ₩17,995 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,434 | ₩18,616 | ₩17,273 | ₩17,915 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,935 | ₩18,035 | ₩17,253 | ₩17,754 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,754 | ₩18,135 | ₩17,514 | ₩17,915 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,636 | ₩18,636 | ₩17,855 | ₩18,035 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,235 | ₩18,536 | ₩18,035 | ₩18,396 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,636 | ₩18,636 | ₩17,794 | ₩18,175 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,376 | ₩18,816 | ₩18,135 | ₩18,476 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,636 | ₩19,378 | ₩18,075 | ₩18,396 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,235 | ₩18,836 | ₩17,634 | ₩18,796 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,636 | ₩19,438 | ₩18,436 | ₩18,857 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,838 | ₩20,039 | ₩18,095 | ₩19,057 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,836 | ₩20,640 | ₩18,636 | ₩19,638 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,436 | ₩19,838 | ₩18,235 | ₩19,638 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,554 | ₩18,416 | ₩17,273 | ₩18,215 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,153 | ₩17,614 | ₩16,392 | ₩17,354 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,436 | ₩18,436 | ₩17,434 | ₩17,474 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,233 | ₩18,035 | ₩17,153 | ₩17,634 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,833 | ₩17,113 | ₩16,312 | ₩16,833 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,089 | ₩16,692 | ₩15,029 | ₩16,492 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,051 | ₩16,432 | ₩15,229 | ₩16,432 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,472 | ₩17,033 | ₩16,031 | ₩16,091 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,191 | ₩16,752 | ₩15,831 | ₩16,352 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,510 | ₩16,672 | ₩15,430 | ₩16,151 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,111 | ₩16,632 | ₩15,690 | ₩16,111 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,532 | ₩17,033 | ₩15,891 | ₩16,191 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,632 | ₩16,652 | ₩16,051 | ₩16,572 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,231 | ₩17,193 | ₩16,071 | ₩16,572 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,312 | ₩17,033 | ₩15,871 | ₩16,933 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,813 | ₩16,813 | ₩15,530 | ₩16,492 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,031 | ₩16,772 | ₩15,831 | ₩16,772 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,033 | ₩17,634 | ₩16,231 | ₩16,472 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,634 | ₩18,436 | ₩16,973 | ₩17,394 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,235 | ₩18,836 | ₩18,035 | ₩18,195 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,636 | ₩18,937 | ₩18,235 | ₩18,436 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,734 | ₩18,836 | ₩17,293 | ₩18,436 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,235 | ₩18,676 | ₩17,674 | ₩18,656 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,654 | ₩19,458 | ₩17,193 | ₩18,396 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,033 | ₩17,714 | ₩16,833 | ₩17,714 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,434 | ₩17,895 | ₩17,033 | ₩17,654 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,055 | ₩18,636 | ₩17,915 | ₩18,255 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,035 | ₩19,257 | ₩17,714 | ₩18,636 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,315 | ₩19,117 | ₩18,035 | ₩18,275 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,656 | ₩19,137 | ₩17,835 | ₩18,836 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,037 | ₩20,039 | ₩18,636 | ₩19,337 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,636 | ₩19,297 | ₩18,175 | ₩18,596 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,836 | ₩19,658 | ₩18,456 | ₩18,636 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,135 | ₩18,857 | ₩17,734 | ₩17,895 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,937 | ₩19,237 | ₩18,195 | ₩18,436 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,796 | ₩19,878 | ₩18,636 | ₩19,237 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,037 | ₩19,638 | ₩18,937 | ₩19,037 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,638 | ₩19,758 | ₩19,037 | ₩19,137 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,939 | ₩20,039 | ₩19,337 | ₩19,438 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,239 | ₩20,420 | ₩19,838 | ₩20,039 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,239 | ₩20,399 | ₩19,718 | ₩20,239 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,241 | ₩21,241 | ₩20,039 | ₩20,039 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,838 | ₩22,043 | ₩19,838 | ₩21,241 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,640 | ₩20,840 | ₩20,039 | ₩20,039 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,838 | ₩21,241 | ₩19,838 | ₩20,840 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,239 | ₩20,640 | ₩19,838 | ₩19,899 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,640 | ₩20,840 | ₩19,838 | ₩20,239 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,041 | ₩21,041 | ₩20,039 | ₩20,640 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,638 | ₩21,241 | ₩19,598 | ₩21,041 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,838 | ₩20,440 | ₩19,638 | ₩19,638 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,039 | ₩20,640 | ₩19,638 | ₩20,239 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,039 | ₩20,640 | ₩20,039 | ₩20,039 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,640 | ₩20,640 | ₩20,039 | ₩20,039 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,043 | ₩22,243 | ₩20,640 | ₩20,840 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,844 | ₩23,846 | ₩21,542 | ₩22,443 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,640 | ₩23,445 | ₩20,440 | ₩23,045 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,438 | ₩20,941 | ₩18,676 | ₩20,840 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,039 | ₩20,440 | ₩19,518 | ₩19,638 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,840 | ₩21,021 | ₩20,039 | ₩20,239 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,640 | ₩21,442 | ₩20,440 | ₩20,840 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,640 | ₩21,221 | ₩20,440 | ₩20,640 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,241 | ₩21,442 | ₩20,440 | ₩20,640 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,440 | ₩21,361 | ₩20,039 | ₩21,241 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,241 | ₩21,742 | ₩20,239 | ₩20,440 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,039 | ₩22,544 | ₩19,878 | ₩21,241 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,440 | ₩20,820 | ₩20,039 | ₩20,039 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,041 | ₩21,442 | ₩20,239 | ₩20,440 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,640 | ₩21,842 | ₩20,640 | ₩21,442 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,840 | ₩21,642 | ₩20,239 | ₩20,440 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,442 | ₩21,842 | ₩20,440 | ₩20,840 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,840 | ₩21,842 | ₩20,840 | ₩21,442 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,644 | ₩22,644 | ₩21,442 | ₩21,442 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,445 | ₩23,846 | ₩22,243 | ₩22,443 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,045 | ₩23,846 | ₩22,443 | ₩23,846 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,049 | ₩25,049 | ₩22,844 | ₩23,445 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,447 | ₩27,654 | ₩24,147 | ₩25,449 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,445 | ₩25,249 | ₩21,842 | ₩24,447 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,646 | ₩24,047 | ₩22,644 | ₩23,445 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,648 | ₩25,850 | ₩22,443 | ₩22,844 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,850 | ₩25,850 | ₩23,846 | ₩24,047 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,453 | ₩28,155 | ₩24,748 | ₩25,449 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,453 | ₩28,455 | ₩27,052 | ₩27,052 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,854 | ₩28,856 | ₩26,852 | ₩26,852 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,056 | ₩29,257 | ₩27,052 | ₩27,052 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,852 | ₩29,858 | ₩26,451 | ₩28,455 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,052 | ₩27,413 | ₩25,650 | ₩26,251 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,854 | ₩29,257 | ₩26,251 | ₩26,451 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,052 | ₩28,555 | ₩26,251 | ₩27,253 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,047 | ₩27,052 | ₩24,047 | ₩26,251 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,650 | ₩26,151 | ₩23,846 | ₩24,047 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,050 | ₩27,153 | ₩24,447 | ₩24,648 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,449 | ₩27,353 | ₩25,449 | ₩26,852 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,047 | ₩25,349 | ₩23,245 | ₩25,049 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,842 | ₩24,147 | ₩21,842 | ₩24,047 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,440 | ₩22,443 | ₩19,758 | ₩21,442 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,939 | ₩22,243 | ₩19,438 | ₩20,640 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,035 | ₩20,039 | ₩18,035 | ₩19,297 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,073 | ₩18,957 | ₩16,272 | ₩18,616 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,933 | ₩17,354 | ₩16,031 | ₩16,853 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,873 | ₩17,634 | ₩16,632 | ₩16,752 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,873 | ₩17,394 | ₩16,873 | ₩17,033 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,295 | ₩18,496 | ₩17,414 | ₩17,754 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,235 | ₩18,556 | ₩17,654 | ₩18,035 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,636 | ₩18,836 | ₩17,454 | ₩17,734 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,233 | ₩18,857 | ₩16,873 | ₩18,095 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,652 | ₩17,253 | ₩15,430 | ₩17,253 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,357 | ₩19,618 | ₩18,696 | ₩18,736 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,378 | ₩19,959 | ₩19,057 | ₩19,438 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,939 | ₩20,239 | ₩19,317 | ₩19,317 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,498 | ₩20,039 | ₩19,237 | ₩20,019 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,039 | ₩20,440 | ₩19,478 | ₩19,838 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,640 | ₩21,041 | ₩20,039 | ₩20,239 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,041 | ₩22,043 | ₩20,840 | ₩20,840 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,241 | ₩21,542 | ₩20,840 | ₩21,241 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,045 | ₩23,445 | ₩21,842 | ₩21,842 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,245 | ₩23,546 | ₩22,844 | ₩22,844 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,644 | ₩23,445 | ₩22,443 | ₩23,245 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,045 | ₩23,445 | ₩22,544 | ₩23,045 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,245 | ₩23,646 | ₩22,844 | ₩23,445 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,243 | ₩24,207 | ₩22,183 | ₩23,445 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,442 | ₩22,544 | ₩21,141 | ₩22,243 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,043 | ₩22,844 | ₩21,642 | ₩21,842 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,644 | ₩23,445 | ₩22,043 | ₩22,243 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,644 | ₩22,844 | ₩21,241 | ₩22,644 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,447 | ₩24,648 | ₩21,442 | ₩22,644 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,047 | ₩24,828 | ₩23,946 | ₩24,047 | 0.00% | 4.4만 |
|---|