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 | ₩9,235 | ₩9,235 | ₩8,607 | ₩8,767 | -5.07% | 1.1만 |
| 2026.10.08 | ₩8,981 | ₩9,222 | ₩8,860 | ₩9,075 | +1.04% | 1.2만 |
| 2026.10.07 | ₩8,874 | ₩9,609 | ₩8,821 | ₩9,222 | +3.92% | 2.4만 |
| 2026.10.06 | ₩9,302 | ₩9,302 | ₩8,881 | ₩9,021 | -3.02% | 4.7만 |
| 2026.10.05 | ₩10,144 | ₩10,144 | ₩9,208 | ₩9,208 | -9.22% | 1.7만 |
| 2026.10.02 | ₩11,053 | ₩11,053 | ₩10,224 | ₩10,224 | -7.50% | 1.2만 |
| 2026.10.01 | ₩10,946 | ₩11,046 | ₩10,839 | ₩10,959 | +0.12% | 1.2만 |
| 2026.09.30 | ₩11,414 | ₩11,414 | ₩10,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,906 |
| -4.45% |
| 8.7천 |
| 2026.09.29 | ₩11,240 | ₩11,440 | ₩11,240 | ₩11,360 | +1.07% | 2.1만 |
|---|
| 2026.09.28 | ₩11,454 | ₩11,567 | ₩11,267 | ₩11,347 | -0.93% | 1.4만 |
|---|
| 2026.09.25 | ₩11,547 | ₩11,681 | ₩11,360 | ₩11,587 | +0.35% | 1.2만 |
|---|
| 2026.09.24 | ₩11,293 | ₩11,694 | ₩11,293 | ₩11,587 | +2.60% | 1.2만 |
|---|
| 2026.09.23 | ₩11,534 | ₩11,667 | ₩11,280 | ₩11,467 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩11,774 | ₩11,781 | ₩11,574 | ₩11,641 | -1.14% | 8.9천 |
|---|
| 2026.09.21 | ₩12,028 | ₩12,028 | ₩11,614 | ₩11,828 | -1.67% | 1.1만 |
|---|
| 2026.09.18 | ₩11,654 | ₩11,988 | ₩11,454 | ₩11,988 | +2.87% | 2.7만 |
|---|
| 2026.09.17 | ₩11,520 | ₩11,855 | ₩11,494 | ₩11,627 | +0.93% | 1.2만 |
|---|
| 2026.09.16 | ₩11,708 | ₩12,082 | ₩11,494 | ₩11,494 | -1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩12,229 | ₩12,229 | ₩11,761 | ₩11,761 | -3.83% | 1.6만 |
|---|
| 2026.09.14 | ₩12,135 | ₩12,670 | ₩12,135 | ₩12,362 | +1.87% | 9.9천 |
|---|
| 2026.09.11 | ₩12,215 | ₩12,697 | ₩11,881 | ₩12,643 | +3.50% | 2.8만 |
|---|
| 2026.09.10 | ₩11,507 | ₩12,282 | ₩11,427 | ₩12,162 | +5.69% | 4.2만 |
|---|
| 2026.09.09 | ₩11,801 | ₩11,948 | ₩11,440 | ₩11,627 | -1.47% | 4.5만 |
|---|
| 2026.09.08 | ₩12,416 | ₩12,456 | ₩11,961 | ₩11,988 | -3.44% | 2만 |
|---|
| 2026.09.04 | ₩12,683 | ₩12,750 | ₩12,443 | ₩12,496 | -1.48% | 1.3만 |
|---|
| 2026.09.03 | ₩12,924 | ₩13,084 | ₩12,721 | ₩12,790 | -1.03% | 2만 |
|---|
| 2026.09.02 | ₩12,977 | ₩13,218 | ₩12,622 | ₩12,950 | -0.21% | 1.3만 |
|---|
| 2026.09.01 | ₩13,231 | ₩13,231 | ₩12,844 | ₩13,071 | -1.21% | 4.1만 |
|---|
| 2026.08.31 | ₩13,458 | ₩13,579 | ₩13,365 | ₩13,378 | -0.60% | 1.9만 |
|---|
| 2026.08.28 | ₩13,739 | ₩13,819 | ₩13,699 | ₩13,792 | +0.39% | 1만 |
|---|
| 2026.08.27 | ₩13,779 | ₩13,926 | ₩13,565 | ₩13,833 | +0.39% | 3만 |
|---|
| 2026.08.26 | ₩13,686 | ₩14,033 | ₩13,686 | ₩13,886 | +1.46% | 2.3만 |
|---|
| 2026.08.25 | ₩13,686 | ₩13,859 | ₩13,619 | ₩13,806 | +0.88% | 2.5만 |
|---|
| 2026.08.24 | ₩13,792 | ₩14,153 | ₩13,752 | ₩13,792 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩13,245 | ₩14,113 | ₩12,763 | ₩14,113 | +6.56% | 3.8만 |
|---|
| 2026.08.20 | ₩13,351 | ₩13,746 | ₩13,031 | ₩13,285 | -0.50% | 2.6만 |
|---|
| 2026.08.19 | ₩12,229 | ₩14,735 | ₩12,229 | ₩13,498 | +10.38% | 5.3만 |
|---|
| 2026.08.18 | ₩13,171 | ₩13,572 | ₩12,930 | ₩13,111 | -0.46% | 5만 |
|---|
| 2026.08.17 | ₩13,432 | ₩14,093 | ₩12,870 | ₩13,752 | +2.39% | 10.2만 |
|---|
| 2026.08.14 | ₩14,534 | ₩14,614 | ₩14,113 | ₩14,173 | -2.48% | 3.8만 |
|---|
| 2026.08.13 | ₩14,494 | ₩15,697 | ₩14,434 | ₩14,534 | +0.28% | 4.5만 |
|---|
| 2026.08.12 | ₩14,494 | ₩15,156 | ₩14,494 | ₩14,695 | +1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩14,634 | ₩15,015 | ₩14,434 | ₩14,895 | +1.78% | 4.8만 |
|---|
| 2026.08.10 | ₩14,895 | ₩15,557 | ₩14,634 | ₩14,655 | -1.62% | 4.4만 |
|---|
| 2026.08.07 | ₩16,038 | ₩16,479 | ₩14,715 | ₩15,156 | -5.50% | 8.7만 |
|---|
| 2026.08.06 | ₩16,539 | ₩17,100 | ₩16,539 | ₩16,880 | +2.06% | 1.6만 |
|---|
| 2026.08.05 | ₩16,439 | ₩16,920 | ₩16,439 | ₩16,639 | +1.22% | 7.2천 |
|---|
| 2026.08.04 | ₩16,238 | ₩17,842 | ₩16,038 | ₩16,860 | +3.83% | 1.5만 |
|---|
| 2026.08.03 | ₩16,439 | ₩17,120 | ₩16,439 | ₩17,020 | +3.54% | 1.1만 |
|---|
| 2026.07.31 | ₩16,699 | ₩16,960 | ₩16,419 | ₩16,659 | -0.24% | 9.2천 |
|---|
| 2026.07.30 | ₩17,020 | ₩17,040 | ₩16,639 | ₩16,940 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩16,820 | ₩17,842 | ₩16,679 | ₩17,040 | +1.31% | 7.7천 |
|---|
| 2026.07.28 | ₩16,960 | ₩17,642 | ₩16,960 | ₩17,341 | +2.25% | 1.8만 |
|---|
| 2026.07.27 | ₩16,439 | ₩17,441 | ₩16,439 | ₩17,160 | +4.39% | 9.1천 |
|---|
| 2026.07.24 | ₩16,338 | ₩17,040 | ₩16,238 | ₩16,880 | +3.31% | 6.8천 |
|---|
| 2026.07.23 | ₩16,639 | ₩16,800 | ₩16,399 | ₩16,619 | -0.12% | 8.7천 |
|---|
| 2026.07.22 | ₩16,739 | ₩16,759 | ₩16,118 | ₩16,519 | -1.32% | 2.2만 |
|---|
| 2026.07.21 | ₩16,278 | ₩16,940 | ₩16,038 | ₩16,840 | +3.45% | 1.3만 |
|---|
| 2026.07.20 | ₩16,439 | ₩16,739 | ₩15,938 | ₩16,539 | +0.61% | 4.7만 |
|---|
| 2026.07.17 | ₩16,639 | ₩16,860 | ₩16,278 | ₩16,659 | +0.12% | 3.7만 |
|---|
| 2026.07.16 | ₩16,258 | ₩17,521 | ₩16,258 | ₩17,040 | +4.81% | 5.8만 |
|---|
| 2026.07.15 | ₩18,343 | ₩18,343 | ₩16,800 | ₩16,960 | -7.54% | 2.7만 |
|---|
| 2026.07.14 | ₩17,842 | ₩19,225 | ₩17,301 | ₩17,561 | -1.57% | 2.1만 |
|---|
| 2026.07.13 | ₩17,842 | ₩19,626 | ₩17,842 | ₩18,123 | +1.57% | 3.5만 |
|---|
| 2026.07.10 | ₩18,083 | ₩19,125 | ₩18,002 | ₩18,564 | +2.66% | 2.1만 |
|---|
| 2026.07.09 | ₩18,063 | ₩18,664 | ₩17,842 | ₩18,203 | +0.78% | 1.4만 |
|---|
| 2026.07.08 | ₩18,103 | ₩18,443 | ₩17,461 | ₩18,263 | +0.89% | 1.1만 |
|---|
| 2026.07.07 | ₩19,847 | ₩19,907 | ₩18,042 | ₩18,243 | -8.08% | 2.6만 |
|---|
| 2026.07.06 | ₩19,646 | ₩20,649 | ₩19,506 | ₩19,807 | +0.82% | 8.3만 |
|---|
| 2026.07.02 | ₩19,045 | ₩19,847 | ₩18,684 | ₩19,666 | +3.26% | 3만 |
|---|
| 2026.07.01 | ₩17,842 | ₩19,847 | ₩17,742 | ₩19,326 | +8.31% | 8.1만 |
|---|
| 2026.06.30 | ₩17,241 | ₩18,925 | ₩17,241 | ₩18,363 | +6.51% | 3.5만 |
|---|
| 2026.06.29 | ₩17,601 | ₩18,263 | ₩17,040 | ₩18,243 | +3.64% | 3.1만 |
|---|
| 2026.06.26 | ₩18,263 | ₩18,824 | ₩17,221 | ₩17,221 | -5.71% | 46.5만 |
|---|
| 2026.06.25 | ₩18,824 | ₩19,586 | ₩17,722 | ₩17,922 | -4.79% | 6.4만 |
|---|
| 2026.06.24 | ₩17,521 | ₩18,744 | ₩17,441 | ₩18,022 | +2.86% | 6.2만 |
|---|
| 2026.06.23 | ₩17,421 | ₩18,584 | ₩17,040 | ₩17,541 | +0.69% | 5.4만 |
|---|
| 2026.06.22 | ₩17,842 | ₩18,383 | ₩17,541 | ₩17,962 | +0.67% | 2.3만 |
|---|
| 2026.06.18 | ₩19,045 | ₩19,045 | ₩17,160 | ₩17,160 | -9.89% | 5.2만 |
|---|
| 2026.06.17 | ₩17,581 | ₩18,443 | ₩17,261 | ₩17,982 | +2.28% | 4만 |
|---|
| 2026.06.16 | ₩18,644 | ₩19,626 | ₩16,840 | ₩16,840 | -9.68% | 8만 |
|---|
| 2026.06.15 | ₩20,047 | ₩20,649 | ₩18,744 | ₩18,744 | -6.50% | 8.5만 |
|---|
| 2026.06.12 | ₩19,346 | ₩20,448 | ₩19,346 | ₩19,987 | +3.32% | 13.9만 |
|---|
| 2026.06.11 | ₩19,045 | ₩20,248 | ₩18,744 | ₩19,225 | +0.95% | 14.1만 |
|---|
| 2026.06.10 | ₩16,659 | ₩18,443 | ₩16,659 | ₩18,022 | +8.18% | 9.3만 |
|---|
| 2026.06.09 | ₩16,218 | ₩17,762 | ₩16,058 | ₩17,762 | +9.52% | 4.7만 |
|---|
| 2026.06.08 | ₩16,338 | ₩16,739 | ₩15,857 | ₩16,258 | -0.49% | 2.9만 |
|---|
| 2026.06.05 | ₩15,857 | ₩16,519 | ₩15,837 | ₩16,519 | +4.17% | 1.8만 |
|---|
| 2026.06.04 | ₩16,018 | ₩16,840 | ₩15,797 | ₩16,639 | +3.88% | 2.8만 |
|---|
| 2026.06.03 | ₩16,138 | ₩16,178 | ₩15,657 | ₩15,717 | -2.61% | 2.6만 |
|---|
| 2026.06.02 | ₩16,238 | ₩16,539 | ₩16,238 | ₩16,238 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩16,138 | ₩16,559 | ₩16,138 | ₩16,539 | +2.48% | 2.6만 |
|---|
| 2026.05.29 | ₩16,479 | ₩16,800 | ₩16,459 | ₩16,499 | +0.12% | 1.6만 |
|---|
| 2026.05.28 | ₩16,278 | ₩17,020 | ₩16,238 | ₩16,699 | +2.59% | 1.8만 |
|---|
| 2026.05.27 | ₩16,318 | ₩16,940 | ₩16,238 | ₩16,639 | +1.97% | 1.9만 |
|---|
| 2026.05.26 | ₩17,200 | ₩17,200 | ₩16,298 | ₩16,659 | -3.15% | 2.6만 |
|---|
| 2026.05.22 | ₩15,557 | ₩16,379 | ₩15,537 | ₩16,258 | +4.51% | 3.3만 |
|---|
| 2026.05.21 | ₩16,519 | ₩16,619 | ₩15,356 | ₩15,436 | -6.55% | 2.3만 |
|---|
| 2026.05.20 | ₩15,336 | ₩16,479 | ₩15,336 | ₩16,278 | +6.14% | 2.5만 |
|---|
| 2026.05.19 | ₩16,038 | ₩16,338 | ₩15,236 | ₩15,336 | -4.37% | 3.8만 |
|---|
| 2026.05.18 | ₩16,399 | ₩16,639 | ₩16,058 | ₩16,118 | -1.71% | 5.1만 |
|---|
| 2026.05.15 | ₩16,419 | ₩16,960 | ₩16,298 | ₩16,459 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩16,960 | ₩17,501 | ₩16,719 | ₩16,719 | -1.42% | 3.7만 |
|---|
| 2026.05.13 | ₩16,840 | ₩17,341 | ₩16,659 | ₩16,659 | -1.07% | 2.1만 |
|---|
| 2026.05.12 | ₩17,341 | ₩17,441 | ₩16,840 | ₩16,940 | -2.31% | 2만 |
|---|
| 2026.05.11 | ₩16,800 | ₩18,163 | ₩16,759 | ₩17,521 | +4.30% | 3.8만 |
|---|
| 2026.05.08 | ₩17,261 | ₩18,263 | ₩17,241 | ₩17,281 | +0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩17,501 | ₩18,864 | ₩17,261 | ₩17,642 | +0.80% | 3.7만 |
|---|
| 2026.05.06 | ₩17,461 | ₩17,962 | ₩17,241 | ₩17,501 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩17,261 | ₩17,702 | ₩17,241 | ₩17,581 | +1.86% | 2.1만 |
|---|
| 2026.05.04 | ₩17,722 | ₩18,203 | ₩17,361 | ₩17,642 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩18,002 | ₩18,403 | ₩17,742 | ₩18,002 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩17,441 | ₩18,624 | ₩17,281 | ₩17,922 | +2.76% | 2.1만 |
|---|
| 2026.04.29 | ₩17,942 | ₩18,042 | ₩17,261 | ₩17,762 | -1.01% | 2.3만 |
|---|
| 2026.04.28 | ₩17,762 | ₩18,143 | ₩17,521 | ₩17,922 | +0.90% | 3.2만 |
|---|
| 2026.04.27 | ₩18,644 | ₩18,644 | ₩17,862 | ₩18,042 | -3.23% | 2만 |
|---|
| 2026.04.24 | ₩18,243 | ₩18,544 | ₩18,042 | ₩18,403 | +0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩18,644 | ₩18,644 | ₩17,802 | ₩18,183 | -2.47% | 2.5만 |
|---|
| 2026.04.22 | ₩18,383 | ₩18,824 | ₩18,143 | ₩18,484 | +0.55% | 2.2만 |
|---|
| 2026.04.21 | ₩18,644 | ₩19,386 | ₩18,083 | ₩18,403 | -1.29% | 1.9만 |
|---|
| 2026.04.20 | ₩18,243 | ₩18,844 | ₩17,642 | ₩18,804 | +3.08% | 5.6만 |
|---|
| 2026.04.17 | ₩18,644 | ₩19,446 | ₩18,443 | ₩18,864 | +1.18% | 3.6만 |
|---|
| 2026.04.16 | ₩19,847 | ₩20,047 | ₩18,103 | ₩19,065 | -3.94% | 3.6만 |
|---|
| 2026.04.15 | ₩18,844 | ₩20,649 | ₩18,644 | ₩19,646 | +4.26% | 6.1만 |
|---|
| 2026.04.14 | ₩18,443 | ₩19,847 | ₩18,243 | ₩19,646 | +6.52% | 3.8만 |
|---|
| 2026.04.13 | ₩17,561 | ₩18,423 | ₩17,281 | ₩18,223 | +3.77% | 2.6만 |
|---|
| 2026.04.10 | ₩17,160 | ₩17,621 | ₩16,399 | ₩17,361 | +1.17% | 1.3만 |
|---|
| 2026.04.09 | ₩18,443 | ₩18,443 | ₩17,441 | ₩17,481 | -5.22% | 1.7만 |
|---|
| 2026.04.08 | ₩17,241 | ₩18,042 | ₩17,160 | ₩17,642 | +2.33% | 2.9만 |
|---|
| 2026.04.07 | ₩16,840 | ₩17,120 | ₩16,318 | ₩16,840 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩15,096 | ₩16,699 | ₩15,035 | ₩16,499 | +9.30% | 1.7만 |
|---|
| 2026.04.02 | ₩16,058 | ₩16,439 | ₩15,236 | ₩16,439 | +2.37% | 3.6만 |
|---|
| 2026.04.01 | ₩16,479 | ₩17,040 | ₩16,038 | ₩16,098 | -2.31% | 2.2만 |
|---|
| 2026.03.31 | ₩16,198 | ₩16,759 | ₩15,837 | ₩16,359 | +0.99% | 4.1만 |
|---|
| 2026.03.30 | ₩15,517 | ₩16,679 | ₩15,436 | ₩16,158 | +4.13% | 3.6만 |
|---|
| 2026.03.27 | ₩16,118 | ₩16,639 | ₩15,697 | ₩16,118 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩16,539 | ₩17,040 | ₩15,897 | ₩16,198 | -2.06% | 2.7만 |
|---|
| 2026.03.25 | ₩16,639 | ₩16,659 | ₩16,058 | ₩16,579 | -0.36% | 2만 |
|---|
| 2026.03.24 | ₩16,238 | ₩17,200 | ₩16,078 | ₩16,579 | +2.10% | 1.7만 |
|---|
| 2026.03.23 | ₩16,318 | ₩17,040 | ₩15,877 | ₩16,940 | +3.81% | 1.9만 |
|---|
| 2026.03.20 | ₩16,820 | ₩16,820 | ₩15,537 | ₩16,499 | -1.91% | 6.9만 |
|---|
| 2026.03.19 | ₩16,038 | ₩16,780 | ₩15,837 | ₩16,780 | +4.63% | 4.4만 |
|---|
| 2026.03.18 | ₩17,040 | ₩17,642 | ₩16,238 | ₩16,479 | -3.29% | 5.2만 |
|---|
| 2026.03.17 | ₩17,642 | ₩18,443 | ₩16,980 | ₩17,401 | -1.36% | 7.5만 |
|---|
| 2026.03.16 | ₩18,243 | ₩18,844 | ₩18,042 | ₩18,203 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩18,644 | ₩18,945 | ₩18,243 | ₩18,443 | -1.08% | 2.3만 |
|---|
| 2026.03.12 | ₩17,742 | ₩18,844 | ₩17,301 | ₩18,443 | +3.95% | 1.7만 |
|---|
| 2026.03.11 | ₩18,243 | ₩18,684 | ₩17,682 | ₩18,664 | +2.31% | 2.6만 |
|---|
| 2026.03.10 | ₩17,662 | ₩19,466 | ₩17,200 | ₩18,403 | +4.20% | 6.7만 |
|---|
| 2026.03.09 | ₩17,040 | ₩17,722 | ₩16,840 | ₩17,722 | +4.00% | 7.7만 |
|---|
| 2026.03.06 | ₩17,441 | ₩17,902 | ₩17,040 | ₩17,662 | +1.26% | 16.6만 |
|---|
| 2026.03.05 | ₩18,063 | ₩18,644 | ₩17,922 | ₩18,263 | +1.11% | 4.5만 |
|---|
| 2026.03.04 | ₩18,042 | ₩19,265 | ₩17,722 | ₩18,644 | +3.33% | 7.2만 |
|---|
| 2026.03.03 | ₩18,323 | ₩19,125 | ₩18,042 | ₩18,283 | -0.22% | 11.9만 |
|---|
| 2026.03.02 | ₩18,664 | ₩19,145 | ₩17,842 | ₩18,844 | +0.97% | 5.5만 |
|---|
| 2026.02.27 | ₩19,045 | ₩20,047 | ₩18,644 | ₩19,346 | +1.58% | 17.6만 |
|---|
| 2026.02.26 | ₩18,644 | ₩19,305 | ₩18,183 | ₩18,604 | -0.22% | 5.2만 |
|---|
| 2026.02.25 | ₩18,844 | ₩19,666 | ₩18,463 | ₩18,644 | -1.06% | 4.7만 |
|---|
| 2026.02.24 | ₩18,143 | ₩18,864 | ₩17,742 | ₩17,902 | -1.33% | 4.7만 |
|---|
| 2026.02.23 | ₩18,945 | ₩19,245 | ₩18,203 | ₩18,443 | -2.65% | 4.5만 |
|---|
| 2026.02.20 | ₩18,804 | ₩19,887 | ₩18,644 | ₩19,245 | +2.35% | 4만 |
|---|
| 2026.02.19 | ₩19,045 | ₩19,646 | ₩18,945 | ₩19,045 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩19,646 | ₩19,767 | ₩19,045 | ₩19,145 | -2.55% | 2.5만 |
|---|
| 2026.02.17 | ₩19,947 | ₩20,047 | ₩19,346 | ₩19,446 | -2.51% | 3.3만 |
|---|
| 2026.02.13 | ₩20,248 | ₩20,428 | ₩19,847 | ₩20,047 | -0.99% | 9.3천 |
|---|
| 2026.02.12 | ₩20,248 | ₩20,408 | ₩19,726 | ₩20,248 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩21,250 | ₩21,250 | ₩20,047 | ₩20,047 | -5.66% | 2.6만 |
|---|
| 2026.02.10 | ₩19,847 | ₩22,052 | ₩19,847 | ₩21,250 | +7.07% | 13만 |
|---|
| 2026.02.09 | ₩20,649 | ₩20,849 | ₩20,047 | ₩20,047 | -2.91% | 3.1만 |
|---|
| 2026.02.06 | ₩19,847 | ₩21,250 | ₩19,847 | ₩20,849 | +5.05% | 2.4만 |
|---|
| 2026.02.05 | ₩20,248 | ₩20,649 | ₩19,847 | ₩19,907 | -1.68% | 3만 |
|---|
| 2026.02.04 | ₩20,649 | ₩20,849 | ₩19,847 | ₩20,248 | -1.94% | 4.3만 |
|---|
| 2026.02.03 | ₩21,050 | ₩21,050 | ₩20,047 | ₩20,649 | -1.90% | 3만 |
|---|
| 2026.02.02 | ₩19,646 | ₩21,250 | ₩19,606 | ₩21,050 | +7.14% | 2.8만 |
|---|
| 2026.01.30 | ₩19,847 | ₩20,448 | ₩19,646 | ₩19,646 | -1.01% | 5.9만 |
|---|
| 2026.01.29 | ₩20,047 | ₩20,649 | ₩19,646 | ₩20,248 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩20,047 | ₩20,649 | ₩20,047 | ₩20,047 | 0.00% | 3.2만 |
|---|
| 2026.01.27 | ₩20,649 | ₩20,649 | ₩20,047 | ₩20,047 | -2.91% | 3.9만 |
|---|
| 2026.01.26 | ₩22,052 | ₩22,252 | ₩20,649 | ₩20,849 | -5.45% | 4.1만 |
|---|
| 2026.01.23 | ₩22,854 | ₩23,856 | ₩21,551 | ₩22,453 | -1.75% | 6.8만 |
|---|
| 2026.01.22 | ₩20,649 | ₩23,455 | ₩20,448 | ₩23,054 | +11.65% | 16.3만 |
|---|
| 2026.01.21 | ₩19,446 | ₩20,949 | ₩18,684 | ₩20,849 | +7.22% | 9만 |
|---|
| 2026.01.20 | ₩20,047 | ₩20,448 | ₩19,526 | ₩19,646 | -2.00% | 7.2만 |
|---|
| 2026.01.16 | ₩20,849 | ₩21,030 | ₩20,047 | ₩20,248 | -2.88% | 5.3만 |
|---|
| 2026.01.15 | ₩20,649 | ₩21,451 | ₩20,448 | ₩20,849 | +0.97% | 2.6만 |
|---|
| 2026.01.14 | ₩20,649 | ₩21,230 | ₩20,448 | ₩20,649 | 0.00% | 3만 |
|---|
| 2026.01.13 | ₩21,250 | ₩21,451 | ₩20,448 | ₩20,649 | -2.83% | 3.7만 |
|---|
| 2026.01.12 | ₩20,448 | ₩21,370 | ₩20,047 | ₩21,250 | +3.92% | 5.1만 |
|---|
| 2026.01.09 | ₩21,250 | ₩21,751 | ₩20,248 | ₩20,448 | -3.77% | 3.5만 |
|---|
| 2026.01.08 | ₩20,047 | ₩22,553 | ₩19,887 | ₩21,250 | +6.00% | 11.3만 |
|---|
| 2026.01.07 | ₩20,448 | ₩20,829 | ₩20,047 | ₩20,047 | -1.96% | 3.2만 |
|---|
| 2026.01.06 | ₩21,050 | ₩21,451 | ₩20,248 | ₩20,448 | -2.86% | 4.9만 |
|---|
| 2026.01.05 | ₩20,649 | ₩21,851 | ₩20,649 | ₩21,451 | +3.88% | 6.1만 |
|---|
| 2026.01.02 | ₩20,849 | ₩21,651 | ₩20,248 | ₩20,448 | -1.92% | 7.5만 |
|---|
| 2025.12.31 | ₩21,451 | ₩21,851 | ₩20,448 | ₩20,849 | -2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩20,849 | ₩21,851 | ₩20,849 | ₩21,451 | +2.88% | 6.2만 |
|---|
| 2025.12.29 | ₩22,653 | ₩22,653 | ₩21,451 | ₩21,451 | -5.31% | 8.5만 |
|---|
| 2025.12.26 | ₩23,455 | ₩23,856 | ₩22,252 | ₩22,453 | -4.27% | 5.8만 |
|---|
| 2025.12.24 | ₩23,054 | ₩23,856 | ₩22,453 | ₩23,856 | +3.48% | 3.9만 |
|---|
| 2025.12.23 | ₩25,059 | ₩25,059 | ₩22,854 | ₩23,455 | -6.40% | 8.2만 |
|---|
| 2025.12.22 | ₩24,458 | ₩27,665 | ₩24,157 | ₩25,460 | +4.10% | 19.8만 |
|---|
| 2025.12.19 | ₩23,455 | ₩25,259 | ₩21,851 | ₩24,458 | +4.27% | 35.6만 |
|---|
| 2025.12.18 | ₩23,656 | ₩24,057 | ₩22,653 | ₩23,455 | -0.85% | 8.2만 |
|---|
| 2025.12.17 | ₩24,658 | ₩25,861 | ₩22,453 | ₩22,854 | -7.32% | 12.8만 |
|---|
| 2025.12.16 | ₩25,861 | ₩25,861 | ₩23,856 | ₩24,057 | -6.98% | 8.8만 |
|---|
| 2025.12.15 | ₩27,465 | ₩28,166 | ₩24,758 | ₩25,460 | -7.30% | 11.6만 |
|---|
| 2025.12.12 | ₩27,465 | ₩28,467 | ₩27,064 | ₩27,064 | -1.46% | 14.3만 |
|---|
| 2025.12.11 | ₩27,866 | ₩28,868 | ₩26,863 | ₩26,863 | -3.60% | 16.6만 |
|---|
| 2025.12.10 | ₩29,068 | ₩29,269 | ₩27,064 | ₩27,064 | -6.90% | 12.5만 |
|---|
| 2025.12.09 | ₩26,863 | ₩29,870 | ₩26,462 | ₩28,467 | +5.97% | 19.9만 |
|---|
| 2025.12.08 | ₩27,064 | ₩27,425 | ₩25,660 | ₩26,262 | -2.96% | 9.9만 |
|---|
| 2025.12.05 | ₩27,866 | ₩29,269 | ₩26,262 | ₩26,462 | -5.04% | 10.7만 |
|---|
| 2025.12.04 | ₩27,064 | ₩28,567 | ₩26,262 | ₩27,264 | +0.74% | 9.9만 |
|---|
| 2025.12.03 | ₩24,057 | ₩27,064 | ₩24,057 | ₩26,262 | +9.17% | 12.5만 |
|---|
| 2025.12.02 | ₩25,660 | ₩26,162 | ₩23,856 | ₩24,057 | -6.25% | 6.6만 |
|---|
| 2025.12.01 | ₩26,061 | ₩27,164 | ₩24,458 | ₩24,658 | -5.38% | 6.7만 |
|---|
| 2025.11.28 | ₩25,460 | ₩27,364 | ₩25,460 | ₩26,863 | +5.51% | 7.9만 |
|---|
| 2025.11.26 | ₩24,057 | ₩25,360 | ₩23,255 | ₩25,059 | +4.17% | 7.7만 |
|---|
| 2025.11.25 | ₩21,851 | ₩24,157 | ₩21,851 | ₩24,057 | +10.09% | 7.3만 |
|---|
| 2025.11.24 | ₩20,448 | ₩22,453 | ₩19,767 | ₩21,451 | +4.90% | 10.9만 |
|---|
| 2025.11.21 | ₩19,947 | ₩22,252 | ₩19,446 | ₩20,649 | +3.52% | 11.8만 |
|---|
| 2025.11.20 | ₩18,042 | ₩20,047 | ₩18,042 | ₩19,305 | +7.00% | 5.6만 |
|---|
| 2025.11.19 | ₩17,080 | ₩18,965 | ₩16,278 | ₩18,624 | +9.04% | 5.9만 |
|---|
| 2025.11.18 | ₩16,940 | ₩17,361 | ₩16,038 | ₩16,860 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩16,880 | ₩17,642 | ₩16,639 | ₩16,759 | -0.71% | 5.9만 |
|---|
| 2025.11.14 | ₩16,880 | ₩17,401 | ₩16,880 | ₩17,040 | +0.95% | 2.6만 |
|---|
| 2025.11.13 | ₩18,303 | ₩18,504 | ₩17,421 | ₩17,762 | -2.96% | 2.5만 |
|---|
| 2025.11.12 | ₩18,243 | ₩18,564 | ₩17,662 | ₩18,042 | -1.10% | 3.8만 |
|---|
| 2025.11.11 | ₩18,644 | ₩18,844 | ₩17,461 | ₩17,742 | -4.84% | 2.3만 |
|---|
| 2025.11.10 | ₩17,241 | ₩18,864 | ₩16,880 | ₩18,103 | +5.00% | 4.7만 |
|---|
| 2025.11.07 | ₩16,659 | ₩17,261 | ₩15,436 | ₩17,261 | +3.61% | 12.5만 |
|---|
| 2025.11.06 | ₩19,366 | ₩19,626 | ₩18,704 | ₩18,744 | -3.21% | 3.5만 |
|---|
| 2025.11.05 | ₩19,386 | ₩19,967 | ₩19,065 | ₩19,446 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩19,947 | ₩20,248 | ₩19,326 | ₩19,326 | -3.12% | 9.2천 |
|---|
| 2025.11.03 | ₩19,506 | ₩20,047 | ₩19,245 | ₩20,027 | +2.67% | 3.2만 |
|---|
| 2025.10.31 | ₩20,047 | ₩20,448 | ₩19,486 | ₩19,847 | -1.00% | 3.6만 |
|---|
| 2025.10.30 | ₩20,649 | ₩21,050 | ₩20,047 | ₩20,248 | -1.94% | 2.1만 |
|---|
| 2025.10.29 | ₩21,050 | ₩22,052 | ₩20,849 | ₩20,849 | -0.95% | 3.4만 |
|---|
| 2025.10.28 | ₩21,250 | ₩21,551 | ₩20,849 | ₩21,250 | 0.00% | 2.5만 |
|---|
| 2025.10.27 | ₩23,054 | ₩23,455 | ₩21,851 | ₩21,851 | -5.22% | 2.5만 |
|---|
| 2025.10.24 | ₩23,255 | ₩23,555 | ₩22,854 | ₩22,854 | -1.72% | 2.4만 |
|---|
| 2025.10.23 | ₩22,653 | ₩23,455 | ₩22,453 | ₩23,255 | +2.65% | 1.7만 |
|---|
| 2025.10.22 | ₩23,054 | ₩23,455 | ₩22,553 | ₩23,054 | 0.00% | 2.4만 |
|---|
| 2025.10.21 | ₩23,255 | ₩23,656 | ₩22,854 | ₩23,455 | +0.86% | 2.4만 |
|---|
| 2025.10.20 | ₩22,252 | ₩24,217 | ₩22,192 | ₩23,455 | +5.41% | 3만 |
|---|
| 2025.10.17 | ₩21,451 | ₩22,553 | ₩21,150 | ₩22,252 | +3.74% | 5.1만 |
|---|
| 2025.10.16 | ₩22,052 | ₩22,854 | ₩21,651 | ₩21,851 | -0.91% | 3.8만 |
|---|
| 2025.10.15 | ₩22,653 | ₩23,455 | ₩22,052 | ₩22,252 | -1.77% | 3.1만 |
|---|
| 2025.10.14 | ₩22,653 | ₩22,854 | ₩21,250 | ₩22,653 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩24,458 | ₩24,658 | ₩21,451 | ₩22,653 | -7.38% | 4.4만 |
|---|
| 2025.10.10 | ₩24,057 | ₩24,838 | ₩23,956 | ₩24,057 | 0.00% | 4.4만 |
|---|