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 | ₩9,269 | ₩9,269 | ₩8,639 | ₩8,800 | -5.07% | 1.1만 |
| 2026.10.08 | ₩9,014 | ₩9,256 | ₩8,892 | ₩9,108 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,907 | ₩9,645 | ₩8,853 | ₩9,256 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,336 | ₩9,336 | ₩8,914 | ₩9,055 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,181 | ₩10,181 | ₩9,242 | ₩9,242 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,094 | ₩11,094 | ₩10,262 | ₩10,262 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,986 | ₩11,087 | ₩10,879 | ₩11,000 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,456 | ₩11,456 | ₩10,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,946 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,281 | ₩11,483 | ₩11,281 | ₩11,402 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,496 | ₩11,610 | ₩11,308 | ₩11,389 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,590 | ₩11,724 | ₩11,402 | ₩11,630 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,335 | ₩11,737 | ₩11,335 | ₩11,630 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,576 | ₩11,711 | ₩11,322 | ₩11,509 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,818 | ₩11,825 | ₩11,617 | ₩11,684 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,073 | ₩12,073 | ₩11,657 | ₩11,872 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,697 | ₩12,033 | ₩11,496 | ₩12,033 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,563 | ₩11,898 | ₩11,536 | ₩11,670 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,751 | ₩12,126 | ₩11,536 | ₩11,536 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,274 | ₩12,274 | ₩11,804 | ₩11,804 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,180 | ₩12,717 | ₩12,180 | ₩12,408 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,261 | ₩12,743 | ₩11,925 | ₩12,690 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,550 | ₩12,328 | ₩11,469 | ₩12,207 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,845 | ₩11,992 | ₩11,483 | ₩11,670 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,462 | ₩12,502 | ₩12,006 | ₩12,033 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,730 | ₩12,797 | ₩12,489 | ₩12,542 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,972 | ₩13,133 | ₩12,768 | ₩12,837 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩13,025 | ₩13,267 | ₩12,668 | ₩12,998 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,280 | ₩13,280 | ₩12,891 | ₩13,119 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,508 | ₩13,629 | ₩13,414 | ₩13,428 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,790 | ₩13,870 | ₩13,750 | ₩13,843 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,830 | ₩13,978 | ₩13,615 | ₩13,884 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,736 | ₩14,085 | ₩13,736 | ₩13,937 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,736 | ₩13,911 | ₩13,669 | ₩13,857 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,843 | ₩14,206 | ₩13,803 | ₩13,843 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,293 | ₩14,165 | ₩12,811 | ₩14,165 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,401 | ₩13,797 | ₩13,079 | ₩13,334 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,274 | ₩14,789 | ₩12,274 | ₩13,548 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,220 | ₩13,622 | ₩12,978 | ₩13,159 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,481 | ₩14,145 | ₩12,918 | ₩13,803 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,588 | ₩14,668 | ₩14,165 | ₩14,226 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,548 | ₩15,755 | ₩14,487 | ₩14,588 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,548 | ₩15,212 | ₩14,548 | ₩14,749 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,689 | ₩15,071 | ₩14,487 | ₩14,950 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,950 | ₩15,614 | ₩14,689 | ₩14,709 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,097 | ₩16,540 | ₩14,769 | ₩15,212 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,600 | ₩17,163 | ₩16,600 | ₩16,942 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,499 | ₩16,982 | ₩16,499 | ₩16,701 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,298 | ₩17,908 | ₩16,097 | ₩16,922 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,499 | ₩17,184 | ₩16,499 | ₩17,083 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,761 | ₩17,023 | ₩16,479 | ₩16,721 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,083 | ₩17,103 | ₩16,701 | ₩17,002 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,882 | ₩17,908 | ₩16,741 | ₩17,103 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩17,023 | ₩17,707 | ₩17,023 | ₩17,405 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,499 | ₩17,506 | ₩16,499 | ₩17,224 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,399 | ₩17,103 | ₩16,298 | ₩16,942 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,701 | ₩16,862 | ₩16,459 | ₩16,681 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,801 | ₩16,821 | ₩16,178 | ₩16,580 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,338 | ₩17,002 | ₩16,097 | ₩16,902 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,499 | ₩16,801 | ₩15,996 | ₩16,600 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,701 | ₩16,922 | ₩16,338 | ₩16,721 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,318 | ₩17,586 | ₩16,318 | ₩17,103 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,411 | ₩18,411 | ₩16,862 | ₩17,023 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,908 | ₩19,296 | ₩17,365 | ₩17,626 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,908 | ₩19,699 | ₩17,908 | ₩18,190 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,149 | ₩19,196 | ₩18,069 | ₩18,632 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,129 | ₩18,733 | ₩17,908 | ₩18,270 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,170 | ₩18,512 | ₩17,526 | ₩18,331 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,920 | ₩19,980 | ₩18,109 | ₩18,310 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,719 | ₩20,725 | ₩19,578 | ₩19,880 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,115 | ₩19,920 | ₩18,753 | ₩19,739 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,908 | ₩19,920 | ₩17,807 | ₩19,397 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,304 | ₩18,995 | ₩17,304 | ₩18,431 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,667 | ₩18,331 | ₩17,103 | ₩18,310 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,331 | ₩18,894 | ₩17,284 | ₩17,284 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,894 | ₩19,659 | ₩17,787 | ₩17,988 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,586 | ₩18,813 | ₩17,506 | ₩18,089 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,485 | ₩18,652 | ₩17,103 | ₩17,606 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,908 | ₩18,451 | ₩17,606 | ₩18,029 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,115 | ₩19,115 | ₩17,224 | ₩17,224 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,646 | ₩18,512 | ₩17,324 | ₩18,049 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,713 | ₩19,699 | ₩16,902 | ₩16,902 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,121 | ₩20,725 | ₩18,813 | ₩18,813 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,417 | ₩20,524 | ₩19,417 | ₩20,061 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,115 | ₩20,323 | ₩18,813 | ₩19,296 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,721 | ₩18,512 | ₩16,721 | ₩18,089 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,278 | ₩17,827 | ₩16,117 | ₩17,827 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,399 | ₩16,801 | ₩15,916 | ₩16,318 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,916 | ₩16,580 | ₩15,896 | ₩16,580 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,077 | ₩16,902 | ₩15,856 | ₩16,701 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,198 | ₩16,238 | ₩15,715 | ₩15,775 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,298 | ₩16,600 | ₩16,298 | ₩16,298 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,198 | ₩16,620 | ₩16,198 | ₩16,600 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,540 | ₩16,862 | ₩16,520 | ₩16,560 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,338 | ₩17,083 | ₩16,298 | ₩16,761 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,379 | ₩17,002 | ₩16,298 | ₩16,701 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,264 | ₩17,264 | ₩16,359 | ₩16,721 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,614 | ₩16,439 | ₩15,594 | ₩16,318 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,580 | ₩16,681 | ₩15,413 | ₩15,493 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,393 | ₩16,540 | ₩15,393 | ₩16,338 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,097 | ₩16,399 | ₩15,292 | ₩15,393 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,459 | ₩16,701 | ₩16,117 | ₩16,178 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,479 | ₩17,023 | ₩16,359 | ₩16,520 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩17,023 | ₩17,566 | ₩16,781 | ₩16,781 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,902 | ₩17,405 | ₩16,721 | ₩16,721 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,405 | ₩17,506 | ₩16,902 | ₩17,002 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,862 | ₩18,230 | ₩16,821 | ₩17,586 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,324 | ₩18,331 | ₩17,304 | ₩17,345 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,566 | ₩18,934 | ₩17,324 | ₩17,707 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,526 | ₩18,029 | ₩17,304 | ₩17,566 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,324 | ₩17,767 | ₩17,304 | ₩17,646 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,787 | ₩18,270 | ₩17,425 | ₩17,707 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩18,069 | ₩18,471 | ₩17,807 | ₩18,069 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,506 | ₩18,693 | ₩17,345 | ₩17,988 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩18,009 | ₩18,109 | ₩17,324 | ₩17,827 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,827 | ₩18,210 | ₩17,586 | ₩17,988 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,713 | ₩18,713 | ₩17,928 | ₩18,109 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,310 | ₩18,612 | ₩18,109 | ₩18,471 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,713 | ₩18,713 | ₩17,868 | ₩18,250 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,451 | ₩18,894 | ₩18,210 | ₩18,552 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,713 | ₩19,457 | ₩18,149 | ₩18,471 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,310 | ₩18,914 | ₩17,707 | ₩18,874 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,713 | ₩19,518 | ₩18,512 | ₩18,934 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,920 | ₩20,121 | ₩18,170 | ₩19,135 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,914 | ₩20,725 | ₩18,713 | ₩19,719 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,512 | ₩19,920 | ₩18,310 | ₩19,719 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,626 | ₩18,491 | ₩17,345 | ₩18,290 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,224 | ₩17,687 | ₩16,459 | ₩17,425 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,512 | ₩18,512 | ₩17,506 | ₩17,546 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,304 | ₩18,109 | ₩17,224 | ₩17,707 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,902 | ₩17,184 | ₩16,379 | ₩16,902 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,151 | ₩16,761 | ₩15,091 | ₩16,560 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,117 | ₩16,499 | ₩15,292 | ₩16,499 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,540 | ₩17,103 | ₩16,097 | ₩16,157 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,258 | ₩16,821 | ₩15,896 | ₩16,419 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,574 | ₩16,741 | ₩15,493 | ₩16,218 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,178 | ₩16,701 | ₩15,755 | ₩16,178 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,600 | ₩17,103 | ₩15,956 | ₩16,258 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,701 | ₩16,721 | ₩16,117 | ₩16,640 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,298 | ₩17,264 | ₩16,137 | ₩16,640 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,379 | ₩17,103 | ₩15,936 | ₩17,002 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,882 | ₩16,882 | ₩15,594 | ₩16,560 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,097 | ₩16,842 | ₩15,896 | ₩16,842 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,103 | ₩17,707 | ₩16,298 | ₩16,540 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,707 | ₩18,512 | ₩17,043 | ₩17,465 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,310 | ₩18,914 | ₩18,109 | ₩18,270 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,713 | ₩19,015 | ₩18,310 | ₩18,512 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,807 | ₩18,914 | ₩17,365 | ₩18,512 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,310 | ₩18,753 | ₩17,747 | ₩18,733 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,727 | ₩19,538 | ₩17,264 | ₩18,471 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,103 | ₩17,787 | ₩16,902 | ₩17,787 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,506 | ₩17,968 | ₩17,103 | ₩17,727 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,129 | ₩18,713 | ₩17,988 | ₩18,331 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,109 | ₩19,337 | ₩17,787 | ₩18,713 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,391 | ₩19,196 | ₩18,109 | ₩18,351 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,733 | ₩19,216 | ₩17,908 | ₩18,914 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,115 | ₩20,121 | ₩18,713 | ₩19,417 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,713 | ₩19,377 | ₩18,250 | ₩18,673 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,914 | ₩19,739 | ₩18,532 | ₩18,713 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,210 | ₩18,934 | ₩17,807 | ₩17,968 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩19,015 | ₩19,316 | ₩18,270 | ₩18,512 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,874 | ₩19,960 | ₩18,713 | ₩19,316 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,115 | ₩19,719 | ₩19,015 | ₩19,115 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,719 | ₩19,840 | ₩19,115 | ₩19,216 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩20,021 | ₩20,121 | ₩19,417 | ₩19,518 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,323 | ₩20,504 | ₩19,920 | ₩20,121 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,323 | ₩20,483 | ₩19,799 | ₩20,323 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,329 | ₩21,329 | ₩20,121 | ₩20,121 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,920 | ₩22,133 | ₩19,920 | ₩21,329 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,725 | ₩20,926 | ₩20,121 | ₩20,121 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,920 | ₩21,329 | ₩19,920 | ₩20,926 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,323 | ₩20,725 | ₩19,920 | ₩19,980 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,725 | ₩20,926 | ₩19,920 | ₩20,323 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,127 | ₩21,127 | ₩20,121 | ₩20,725 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,719 | ₩21,329 | ₩19,679 | ₩21,127 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,920 | ₩20,524 | ₩19,719 | ₩19,719 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,121 | ₩20,725 | ₩19,719 | ₩20,323 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,121 | ₩20,725 | ₩20,121 | ₩20,121 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,725 | ₩20,725 | ₩20,121 | ₩20,121 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,133 | ₩22,335 | ₩20,725 | ₩20,926 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,938 | ₩23,944 | ₩21,630 | ₩22,536 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,725 | ₩23,542 | ₩20,524 | ₩23,139 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,518 | ₩21,027 | ₩18,753 | ₩20,926 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,121 | ₩20,524 | ₩19,598 | ₩19,719 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,926 | ₩21,107 | ₩20,121 | ₩20,323 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,725 | ₩21,530 | ₩20,524 | ₩20,926 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,725 | ₩21,308 | ₩20,524 | ₩20,725 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,329 | ₩21,530 | ₩20,524 | ₩20,725 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,524 | ₩21,449 | ₩20,121 | ₩21,329 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,329 | ₩21,832 | ₩20,323 | ₩20,524 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,121 | ₩22,636 | ₩19,960 | ₩21,329 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,524 | ₩20,906 | ₩20,121 | ₩20,121 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,127 | ₩21,530 | ₩20,323 | ₩20,524 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,725 | ₩21,932 | ₩20,725 | ₩21,530 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,926 | ₩21,731 | ₩20,323 | ₩20,524 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,530 | ₩21,932 | ₩20,524 | ₩20,926 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,926 | ₩21,932 | ₩20,926 | ₩21,530 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,737 | ₩22,737 | ₩21,530 | ₩21,530 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,542 | ₩23,944 | ₩22,335 | ₩22,536 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,139 | ₩23,944 | ₩22,536 | ₩23,944 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,152 | ₩25,152 | ₩22,938 | ₩23,542 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,548 | ₩27,767 | ₩24,246 | ₩25,554 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,542 | ₩25,353 | ₩21,932 | ₩24,548 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,743 | ₩24,146 | ₩22,737 | ₩23,542 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,749 | ₩25,956 | ₩22,536 | ₩22,938 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,956 | ₩25,956 | ₩23,944 | ₩24,146 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,566 | ₩28,270 | ₩24,850 | ₩25,554 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,566 | ₩28,572 | ₩27,164 | ₩27,164 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,969 | ₩28,975 | ₩26,963 | ₩26,963 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,176 | ₩29,377 | ₩27,164 | ₩27,164 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,963 | ₩29,981 | ₩26,560 | ₩28,572 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,164 | ₩27,526 | ₩25,755 | ₩26,359 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,969 | ₩29,377 | ₩26,359 | ₩26,560 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,164 | ₩28,673 | ₩26,359 | ₩27,365 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,146 | ₩27,164 | ₩24,146 | ₩26,359 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,755 | ₩26,258 | ₩23,944 | ₩24,146 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,158 | ₩27,264 | ₩24,548 | ₩24,749 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,554 | ₩27,466 | ₩25,554 | ₩26,963 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,146 | ₩25,453 | ₩23,341 | ₩25,152 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,932 | ₩24,246 | ₩21,932 | ₩24,146 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,524 | ₩22,536 | ₩19,840 | ₩21,530 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩20,021 | ₩22,335 | ₩19,518 | ₩20,725 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,109 | ₩20,121 | ₩18,109 | ₩19,377 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,143 | ₩19,035 | ₩16,338 | ₩18,693 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩17,002 | ₩17,425 | ₩16,097 | ₩16,922 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,942 | ₩17,707 | ₩16,701 | ₩16,821 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,942 | ₩17,465 | ₩16,942 | ₩17,103 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,371 | ₩18,572 | ₩17,485 | ₩17,827 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,310 | ₩18,632 | ₩17,727 | ₩18,109 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,713 | ₩18,914 | ₩17,526 | ₩17,807 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,304 | ₩18,934 | ₩16,942 | ₩18,170 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,721 | ₩17,324 | ₩15,493 | ₩17,324 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,437 | ₩19,699 | ₩18,773 | ₩18,813 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,457 | ₩20,041 | ₩19,135 | ₩19,518 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩20,021 | ₩20,323 | ₩19,397 | ₩19,397 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,578 | ₩20,121 | ₩19,316 | ₩20,101 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,121 | ₩20,524 | ₩19,558 | ₩19,920 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,725 | ₩21,127 | ₩20,121 | ₩20,323 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,127 | ₩22,133 | ₩20,926 | ₩20,926 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,329 | ₩21,630 | ₩20,926 | ₩21,329 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,139 | ₩23,542 | ₩21,932 | ₩21,932 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,341 | ₩23,643 | ₩22,938 | ₩22,938 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,737 | ₩23,542 | ₩22,536 | ₩23,341 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,139 | ₩23,542 | ₩22,636 | ₩23,139 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,341 | ₩23,743 | ₩22,938 | ₩23,542 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,335 | ₩24,307 | ₩22,274 | ₩23,542 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,530 | ₩22,636 | ₩21,228 | ₩22,335 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,133 | ₩22,938 | ₩21,731 | ₩21,932 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,737 | ₩23,542 | ₩22,133 | ₩22,335 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,737 | ₩22,938 | ₩21,329 | ₩22,737 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,548 | ₩24,749 | ₩21,530 | ₩22,737 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,146 | ₩24,930 | ₩24,045 | ₩24,146 | 0.00% | 4.4만 |
|---|