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 | ₩9,241 | ₩9,241 | ₩8,613 | ₩8,773 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,987 | ₩9,228 | ₩8,865 | ₩9,081 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,880 | ₩9,616 | ₩8,827 | ₩9,228 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,308 | ₩9,308 | ₩8,887 | ₩9,027 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,151 | ₩10,151 | ₩9,215 | ₩9,215 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,060 | ₩11,060 | ₩10,231 | ₩10,231 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,953 | ₩11,053 | ₩10,846 | ₩10,967 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,421 | ₩11,421 | ₩10,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,913 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,247 | ₩11,448 | ₩11,247 | ₩11,368 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,461 | ₩11,575 | ₩11,274 | ₩11,354 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,555 | ₩11,689 | ₩11,368 | ₩11,595 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,301 | ₩11,702 | ₩11,301 | ₩11,595 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,542 | ₩11,675 | ₩11,287 | ₩11,475 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,782 | ₩11,789 | ₩11,582 | ₩11,649 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,036 | ₩12,036 | ₩11,622 | ₩11,836 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,662 | ₩11,996 | ₩11,461 | ₩11,996 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,528 | ₩11,863 | ₩11,501 | ₩11,635 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,715 | ₩12,090 | ₩11,501 | ₩11,501 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,237 | ₩12,237 | ₩11,769 | ₩11,769 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,143 | ₩12,678 | ₩12,143 | ₩12,371 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,224 | ₩12,705 | ₩11,889 | ₩12,652 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,515 | ₩12,291 | ₩11,435 | ₩12,170 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,809 | ₩11,956 | ₩11,448 | ₩11,635 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,424 | ₩12,464 | ₩11,970 | ₩11,996 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,692 | ₩12,759 | ₩12,451 | ₩12,505 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,932 | ₩13,093 | ₩12,729 | ₩12,799 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,986 | ₩13,227 | ₩12,630 | ₩12,959 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,240 | ₩13,240 | ₩12,852 | ₩13,080 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,467 | ₩13,588 | ₩13,374 | ₩13,387 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,748 | ₩13,829 | ₩13,708 | ₩13,802 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,788 | ₩13,935 | ₩13,574 | ₩13,842 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,695 | ₩14,042 | ₩13,695 | ₩13,895 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,695 | ₩13,869 | ₩13,628 | ₩13,815 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,802 | ₩14,163 | ₩13,762 | ₩13,802 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,253 | ₩14,123 | ₩12,772 | ₩14,123 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,360 | ₩13,755 | ₩13,039 | ₩13,294 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,237 | ₩14,745 | ₩12,237 | ₩13,508 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,180 | ₩13,581 | ₩12,939 | ₩13,120 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,441 | ₩14,103 | ₩12,879 | ₩13,762 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,544 | ₩14,624 | ₩14,123 | ₩14,183 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,504 | ₩15,708 | ₩14,444 | ₩14,544 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,504 | ₩15,166 | ₩14,504 | ₩14,704 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,644 | ₩15,025 | ₩14,444 | ₩14,905 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,905 | ₩15,567 | ₩14,644 | ₩14,664 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,049 | ₩16,490 | ₩14,725 | ₩15,166 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,550 | ₩17,112 | ₩16,550 | ₩16,891 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,450 | ₩16,931 | ₩16,450 | ₩16,650 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,249 | ₩17,854 | ₩16,049 | ₩16,871 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,450 | ₩17,132 | ₩16,450 | ₩17,032 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,711 | ₩16,971 | ₩16,430 | ₩16,670 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,032 | ₩17,052 | ₩16,650 | ₩16,951 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,831 | ₩17,854 | ₩16,691 | ₩17,052 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,971 | ₩17,653 | ₩16,971 | ₩17,353 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,450 | ₩17,453 | ₩16,450 | ₩17,172 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,349 | ₩17,052 | ₩16,249 | ₩16,891 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,650 | ₩16,811 | ₩16,410 | ₩16,630 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,751 | ₩16,771 | ₩16,129 | ₩16,530 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,289 | ₩16,951 | ₩16,049 | ₩16,851 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,450 | ₩16,751 | ₩15,948 | ₩16,550 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,650 | ₩16,871 | ₩16,289 | ₩16,670 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,269 | ₩17,533 | ₩16,269 | ₩17,052 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,356 | ₩18,356 | ₩16,811 | ₩16,971 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,854 | ₩19,238 | ₩17,312 | ₩17,573 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,854 | ₩19,639 | ₩17,854 | ₩18,135 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,095 | ₩19,138 | ₩18,015 | ₩18,576 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,075 | ₩18,677 | ₩17,854 | ₩18,215 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,115 | ₩18,456 | ₩17,473 | ₩18,275 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,860 | ₩19,920 | ₩18,055 | ₩18,255 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,659 | ₩20,663 | ₩19,519 | ₩19,820 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,058 | ₩19,860 | ₩18,697 | ₩19,680 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,854 | ₩19,860 | ₩17,754 | ₩19,339 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,252 | ₩18,937 | ₩17,252 | ₩18,376 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,613 | ₩18,275 | ₩17,052 | ₩18,255 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,275 | ₩18,837 | ₩17,232 | ₩17,232 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,837 | ₩19,599 | ₩17,734 | ₩17,934 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,533 | ₩18,757 | ₩17,453 | ₩18,035 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,433 | ₩18,596 | ₩17,052 | ₩17,553 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,854 | ₩18,396 | ₩17,553 | ₩17,974 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,058 | ₩19,058 | ₩17,172 | ₩17,172 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,593 | ₩18,456 | ₩17,272 | ₩17,994 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,656 | ₩19,639 | ₩16,851 | ₩16,851 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,061 | ₩20,663 | ₩18,757 | ₩18,757 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,359 | ₩20,462 | ₩19,359 | ₩20,001 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,058 | ₩20,261 | ₩18,757 | ₩19,238 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,670 | ₩18,456 | ₩16,670 | ₩18,035 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,229 | ₩17,774 | ₩16,069 | ₩17,774 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,349 | ₩16,751 | ₩15,868 | ₩16,269 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,868 | ₩16,530 | ₩15,848 | ₩16,530 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,028 | ₩16,851 | ₩15,808 | ₩16,650 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,149 | ₩16,189 | ₩15,667 | ₩15,728 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,249 | ₩16,550 | ₩16,249 | ₩16,249 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,149 | ₩16,570 | ₩16,149 | ₩16,550 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,490 | ₩16,811 | ₩16,470 | ₩16,510 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,289 | ₩17,032 | ₩16,249 | ₩16,711 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,329 | ₩16,951 | ₩16,249 | ₩16,650 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,212 | ₩17,212 | ₩16,309 | ₩16,670 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,567 | ₩16,390 | ₩15,547 | ₩16,269 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,530 | ₩16,630 | ₩15,366 | ₩15,447 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,346 | ₩16,490 | ₩15,346 | ₩16,289 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,049 | ₩16,349 | ₩15,246 | ₩15,346 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,410 | ₩16,650 | ₩16,069 | ₩16,129 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,430 | ₩16,971 | ₩16,309 | ₩16,470 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,971 | ₩17,513 | ₩16,731 | ₩16,731 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,851 | ₩17,353 | ₩16,670 | ₩16,670 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,353 | ₩17,453 | ₩16,851 | ₩16,951 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,811 | ₩18,175 | ₩16,771 | ₩17,533 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,272 | ₩18,275 | ₩17,252 | ₩17,292 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,513 | ₩18,877 | ₩17,272 | ₩17,653 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,473 | ₩17,974 | ₩17,252 | ₩17,513 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,272 | ₩17,714 | ₩17,252 | ₩17,593 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,734 | ₩18,215 | ₩17,373 | ₩17,653 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩18,015 | ₩18,416 | ₩17,754 | ₩18,015 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,453 | ₩18,636 | ₩17,292 | ₩17,934 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,954 | ₩18,055 | ₩17,272 | ₩17,774 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,774 | ₩18,155 | ₩17,533 | ₩17,934 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,656 | ₩18,656 | ₩17,874 | ₩18,055 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,255 | ₩18,556 | ₩18,055 | ₩18,416 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,656 | ₩18,656 | ₩17,814 | ₩18,195 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,396 | ₩18,837 | ₩18,155 | ₩18,496 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,656 | ₩19,399 | ₩18,095 | ₩18,416 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,255 | ₩18,857 | ₩17,653 | ₩18,817 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,656 | ₩19,459 | ₩18,456 | ₩18,877 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,860 | ₩20,061 | ₩18,115 | ₩19,078 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,857 | ₩20,663 | ₩18,656 | ₩19,659 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,456 | ₩19,860 | ₩18,255 | ₩19,659 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,573 | ₩18,436 | ₩17,292 | ₩18,235 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,172 | ₩17,633 | ₩16,410 | ₩17,373 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,456 | ₩18,456 | ₩17,453 | ₩17,493 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,252 | ₩18,055 | ₩17,172 | ₩17,653 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,851 | ₩17,132 | ₩16,329 | ₩16,851 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,106 | ₩16,711 | ₩15,046 | ₩16,510 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,069 | ₩16,450 | ₩15,246 | ₩16,450 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,490 | ₩17,052 | ₩16,049 | ₩16,109 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,209 | ₩16,771 | ₩15,848 | ₩16,370 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,527 | ₩16,691 | ₩15,447 | ₩16,169 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,129 | ₩16,650 | ₩15,708 | ₩16,129 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,550 | ₩17,052 | ₩15,908 | ₩16,209 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,650 | ₩16,670 | ₩16,069 | ₩16,590 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,249 | ₩17,212 | ₩16,089 | ₩16,590 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,329 | ₩17,052 | ₩15,888 | ₩16,951 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,831 | ₩16,831 | ₩15,547 | ₩16,510 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,049 | ₩16,791 | ₩15,848 | ₩16,791 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,052 | ₩17,653 | ₩16,249 | ₩16,490 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,653 | ₩18,456 | ₩16,991 | ₩17,413 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,255 | ₩18,857 | ₩18,055 | ₩18,215 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,656 | ₩18,957 | ₩18,255 | ₩18,456 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,754 | ₩18,857 | ₩17,312 | ₩18,456 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,255 | ₩18,697 | ₩17,694 | ₩18,677 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,673 | ₩19,479 | ₩17,212 | ₩18,416 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,052 | ₩17,734 | ₩16,851 | ₩17,734 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,453 | ₩17,914 | ₩17,052 | ₩17,673 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,075 | ₩18,656 | ₩17,934 | ₩18,275 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,055 | ₩19,278 | ₩17,734 | ₩18,656 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,335 | ₩19,138 | ₩18,055 | ₩18,295 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,677 | ₩19,158 | ₩17,854 | ₩18,857 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,058 | ₩20,061 | ₩18,656 | ₩19,359 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,656 | ₩19,318 | ₩18,195 | ₩18,616 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,857 | ₩19,680 | ₩18,476 | ₩18,656 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,155 | ₩18,877 | ₩17,754 | ₩17,914 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,957 | ₩19,258 | ₩18,215 | ₩18,456 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,817 | ₩19,900 | ₩18,656 | ₩19,258 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,058 | ₩19,659 | ₩18,957 | ₩19,058 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,659 | ₩19,780 | ₩19,058 | ₩19,158 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,960 | ₩20,061 | ₩19,359 | ₩19,459 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,261 | ₩20,442 | ₩19,860 | ₩20,061 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,261 | ₩20,422 | ₩19,740 | ₩20,261 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,264 | ₩21,264 | ₩20,061 | ₩20,061 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,860 | ₩22,067 | ₩19,860 | ₩21,264 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,663 | ₩20,863 | ₩20,061 | ₩20,061 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,860 | ₩21,264 | ₩19,860 | ₩20,863 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,261 | ₩20,663 | ₩19,860 | ₩19,920 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,663 | ₩20,863 | ₩19,860 | ₩20,261 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,064 | ₩21,064 | ₩20,061 | ₩20,663 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,659 | ₩21,264 | ₩19,619 | ₩21,064 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,860 | ₩20,462 | ₩19,659 | ₩19,659 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,061 | ₩20,663 | ₩19,659 | ₩20,261 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,061 | ₩20,663 | ₩20,061 | ₩20,061 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,663 | ₩20,663 | ₩20,061 | ₩20,061 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,067 | ₩22,267 | ₩20,663 | ₩20,863 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,869 | ₩23,872 | ₩21,565 | ₩22,468 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,663 | ₩23,471 | ₩20,462 | ₩23,070 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,459 | ₩20,963 | ₩18,697 | ₩20,863 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,061 | ₩20,462 | ₩19,539 | ₩19,659 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,863 | ₩21,044 | ₩20,061 | ₩20,261 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,663 | ₩21,465 | ₩20,462 | ₩20,863 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,663 | ₩21,244 | ₩20,462 | ₩20,663 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,264 | ₩21,465 | ₩20,462 | ₩20,663 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,462 | ₩21,385 | ₩20,061 | ₩21,264 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,264 | ₩21,766 | ₩20,261 | ₩20,462 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,061 | ₩22,568 | ₩19,900 | ₩21,264 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,462 | ₩20,843 | ₩20,061 | ₩20,061 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,064 | ₩21,465 | ₩20,261 | ₩20,462 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,663 | ₩21,866 | ₩20,663 | ₩21,465 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,863 | ₩21,666 | ₩20,261 | ₩20,462 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,465 | ₩21,866 | ₩20,462 | ₩20,863 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,863 | ₩21,866 | ₩20,863 | ₩21,465 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,669 | ₩22,669 | ₩21,465 | ₩21,465 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,471 | ₩23,872 | ₩22,267 | ₩22,468 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,070 | ₩23,872 | ₩22,468 | ₩23,872 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,076 | ₩25,076 | ₩22,869 | ₩23,471 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,474 | ₩27,684 | ₩24,173 | ₩25,477 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,471 | ₩25,276 | ₩21,866 | ₩24,474 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,672 | ₩24,073 | ₩22,669 | ₩23,471 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,675 | ₩25,878 | ₩22,468 | ₩22,869 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,878 | ₩25,878 | ₩23,872 | ₩24,073 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,483 | ₩28,185 | ₩24,775 | ₩25,477 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,483 | ₩28,486 | ₩27,082 | ₩27,082 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,884 | ₩28,887 | ₩26,881 | ₩26,881 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,088 | ₩29,289 | ₩27,082 | ₩27,082 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,881 | ₩29,890 | ₩26,480 | ₩28,486 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,082 | ₩27,443 | ₩25,678 | ₩26,280 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,884 | ₩29,289 | ₩26,280 | ₩26,480 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,082 | ₩28,586 | ₩26,280 | ₩27,283 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,073 | ₩27,082 | ₩24,073 | ₩26,280 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,678 | ₩26,179 | ₩23,872 | ₩24,073 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,079 | ₩27,182 | ₩24,474 | ₩24,675 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,477 | ₩27,383 | ₩25,477 | ₩26,881 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,073 | ₩25,377 | ₩23,270 | ₩25,076 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,866 | ₩24,173 | ₩21,866 | ₩24,073 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,462 | ₩22,468 | ₩19,780 | ₩21,465 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,960 | ₩22,267 | ₩19,459 | ₩20,663 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,055 | ₩20,061 | ₩18,055 | ₩19,318 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,092 | ₩18,977 | ₩16,289 | ₩18,636 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,951 | ₩17,373 | ₩16,049 | ₩16,871 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,891 | ₩17,653 | ₩16,650 | ₩16,771 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,891 | ₩17,413 | ₩16,891 | ₩17,052 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,315 | ₩18,516 | ₩17,433 | ₩17,774 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,255 | ₩18,576 | ₩17,673 | ₩18,055 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,656 | ₩18,857 | ₩17,473 | ₩17,754 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,252 | ₩18,877 | ₩16,891 | ₩18,115 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,670 | ₩17,272 | ₩15,447 | ₩17,272 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,379 | ₩19,639 | ₩18,717 | ₩18,757 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,399 | ₩19,980 | ₩19,078 | ₩19,459 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,960 | ₩20,261 | ₩19,339 | ₩19,339 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,519 | ₩20,061 | ₩19,258 | ₩20,041 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,061 | ₩20,462 | ₩19,499 | ₩19,860 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,663 | ₩21,064 | ₩20,061 | ₩20,261 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,064 | ₩22,067 | ₩20,863 | ₩20,863 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,264 | ₩21,565 | ₩20,863 | ₩21,264 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,070 | ₩23,471 | ₩21,866 | ₩21,866 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,270 | ₩23,571 | ₩22,869 | ₩22,869 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,669 | ₩23,471 | ₩22,468 | ₩23,270 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,070 | ₩23,471 | ₩22,568 | ₩23,070 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,270 | ₩23,672 | ₩22,869 | ₩23,471 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,267 | ₩24,233 | ₩22,207 | ₩23,471 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,465 | ₩22,568 | ₩21,164 | ₩22,267 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,067 | ₩22,869 | ₩21,666 | ₩21,866 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,669 | ₩23,471 | ₩22,067 | ₩22,267 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,669 | ₩22,869 | ₩21,264 | ₩22,669 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,474 | ₩24,675 | ₩21,465 | ₩22,669 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,073 | ₩24,855 | ₩23,973 | ₩24,073 | 0.00% | 4.4만 |
|---|