시장 데이터를 불러오는 중
전체 종목
Nu Holdings Ltd. Class A Ordinary Shares 과거 주가
Nu Holdings Ltd. Class A Ordinary Shares · NU · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nu Holdings Ltd. Class A Ordinary Shares · NU · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,872 | ₩21,650 | ₩20,764 | ₩21,623 | +3.60% | 7602.8만 |
| 2026.10.08 | ₩20,791 | ₩21,180 | ₩20,389 | ₩20,630 | -0.77% | 8243.1만 |
| 2026.10.07 | ₩20,858 | ₩21,086 | ₩20,690 | ₩20,898 | +0.19% | 8239.4만 |
| 2026.10.06 | ₩20,724 | ₩21,046 | ₩20,563 | ₩21,006 | +1.36% | 9631.6만 |
| 2026.10.05 | ₩20,094 | ₩20,737 | ₩19,906 | ₩20,362 | +1.34% | 1.8억 |
| 2026.10.02 | ₩17,867 | ₩18,108 | ₩17,371 | ₩18,014 | +0.83% | 7803만 |
| 2026.10.01 | ₩17,760 | ₩17,867 | ₩17,102 | ₩17,827 | +0.38% | 1.3억 |
| 2026.09.30 | ₩16,619 | ₩17,116 | ₩16,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,982 |
| +2.18% |
| 1억 |
| 2026.09.29 | ₩16,499 | ₩16,767 | ₩16,458 | ₩16,566 | +0.41% | 7830.4만 |
|---|
| 2026.09.28 | ₩16,807 | ₩16,982 | ₩16,391 | ₩16,405 | -2.39% | 1.4억 |
|---|
| 2026.09.25 | ₩18,189 | ₩18,347 | ₩18,028 | ₩18,229 | +0.22% | 5283.9만 |
|---|
| 2026.09.24 | ₩18,189 | ₩18,363 | ₩17,927 | ₩18,189 | 0.00% | 5807.4만 |
|---|
| 2026.09.23 | ₩18,873 | ₩19,114 | ₩18,189 | ₩18,269 | -3.20% | 6288.1만 |
|---|
| 2026.09.22 | ₩18,779 | ₩19,034 | ₩18,444 | ₩18,994 | +1.14% | 6935만 |
|---|
| 2026.09.21 | ₩18,564 | ₩18,906 | ₩18,370 | ₩18,860 | +1.59% | 4728.2만 |
|---|
| 2026.09.18 | ₩18,471 | ₩18,538 | ₩18,229 | ₩18,310 | -0.87% | 7080.6만 |
|---|
| 2026.09.17 | ₩18,759 | ₩18,846 | ₩18,343 | ₩18,564 | -1.04% | 9074.2만 |
|---|
| 2026.09.16 | ₩18,792 | ₩18,873 | ₩18,216 | ₩18,524 | -1.43% | 9849.7만 |
|---|
| 2026.09.15 | ₩19,275 | ₩19,329 | ₩18,860 | ₩19,034 | -1.25% | 5952.3만 |
|---|
| 2026.09.14 | ₩19,249 | ₩19,517 | ₩19,075 | ₩19,329 | +0.42% | 4856.8만 |
|---|
| 2026.09.11 | ₩20,241 | ₩20,335 | ₩19,369 | ₩19,611 | -3.11% | 6567.2만 |
|---|
| 2026.09.10 | ₩19,946 | ₩20,711 | ₩19,773 | ₩20,147 | +1.01% | 7622만 |
|---|
| 2026.09.09 | ₩20,362 | ₩20,496 | ₩20,107 | ₩20,120 | -1.19% | 6831만 |
|---|
| 2026.09.08 | ₩20,872 | ₩21,220 | ₩20,509 | ₩20,563 | -1.48% | 7535.2만 |
|---|
| 2026.09.04 | ₩20,778 | ₩20,969 | ₩20,375 | ₩20,617 | -0.77% | 4856.7만 |
|---|
| 2026.09.03 | ₩21,019 | ₩21,247 | ₩20,576 | ₩21,033 | +0.06% | 8182만 |
|---|
| 2026.09.02 | ₩19,477 | ₩20,764 | ₩19,356 | ₩20,657 | +6.06% | 8083만 |
|---|
| 2026.09.01 | ₩19,349 | ₩20,033 | ₩19,349 | ₩19,396 | +0.24% | 6750.1만 |
|---|
| 2026.08.31 | ₩19,249 | ₩19,631 | ₩19,061 | ₩19,517 | +1.39% | 9527.1만 |
|---|
| 2026.08.28 | ₩19,933 | ₩19,993 | ₩19,074 | ₩19,181 | -3.77% | 7913만 |
|---|
| 2026.08.27 | ₩20,308 | ₩20,465 | ₩19,731 | ₩19,959 | -1.72% | 4769.3만 |
|---|
| 2026.08.26 | ₩20,415 | ₩20,684 | ₩20,295 | ₩20,348 | -0.33% | 4511.4만 |
|---|
| 2026.08.25 | ₩19,745 | ₩20,348 | ₩19,383 | ₩20,308 | +2.85% | 7620.4만 |
|---|
| 2026.08.24 | ₩19,329 | ₩20,187 | ₩19,235 | ₩19,798 | +2.43% | 4248.8만 |
|---|
| 2026.08.21 | ₩19,249 | ₩19,879 | ₩19,128 | ₩19,557 | +1.60% | 6602.2만 |
|---|
| 2026.08.20 | ₩19,778 | ₩19,839 | ₩18,967 | ₩19,061 | -3.63% | 8053.2만 |
|---|
| 2026.08.19 | ₩19,356 | ₩20,107 | ₩19,101 | ₩19,597 | +1.25% | 1억 |
|---|
| 2026.08.18 | ₩19,490 | ₩20,174 | ₩19,222 | ₩19,249 | -1.24% | 8767.5만 |
|---|
| 2026.08.17 | ₩20,657 | ₩20,670 | ₩19,731 | ₩19,772 | -4.29% | 7571.7만 |
|---|
| 2026.08.14 | ₩21,113 | ₩21,757 | ₩20,120 | ₩20,429 | -3.24% | 1.6억 |
|---|
| 2026.08.13 | ₩18,162 | ₩18,792 | ₩18,055 | ₩18,685 | +2.88% | 6539.5만 |
|---|
| 2026.08.12 | ₩18,457 | ₩18,511 | ₩17,988 | ₩18,189 | -1.45% | 4579.7만 |
|---|
| 2026.08.11 | ₩18,598 | ₩18,641 | ₩17,934 | ₩18,310 | -1.55% | 7804.5만 |
|---|
| 2026.08.10 | ₩18,471 | ₩18,779 | ₩18,363 | ₩18,591 | +0.65% | 3580.3만 |
|---|
| 2026.08.07 | ₩19,061 | ₩19,249 | ₩18,471 | ₩18,564 | -2.60% | 4767.2만 |
|---|
| 2026.08.06 | ₩19,302 | ₩19,302 | ₩18,819 | ₩18,940 | -1.88% | 5572.6만 |
|---|
| 2026.08.05 | ₩19,450 | ₩19,664 | ₩19,195 | ₩19,423 | -0.14% | 6578.2만 |
|---|
| 2026.08.04 | ₩19,530 | ₩19,772 | ₩19,128 | ₩19,222 | -1.58% | 5155.5만 |
|---|
| 2026.08.03 | ₩19,396 | ₩19,497 | ₩19,121 | ₩19,369 | -0.14% | 3045.9만 |
|---|
| 2026.07.31 | ₩19,423 | ₩19,550 | ₩19,094 | ₩19,222 | -1.04% | 4760.7만 |
|---|
| 2026.07.30 | ₩18,913 | ₩19,490 | ₩18,806 | ₩19,436 | +2.77% | 4937만 |
|---|
| 2026.07.29 | ₩19,477 | ₩19,617 | ₩18,766 | ₩18,833 | -3.31% | 4740만 |
|---|
| 2026.07.28 | ₩19,490 | ₩19,912 | ₩19,369 | ₩19,691 | +1.03% | 5927.3만 |
|---|
| 2026.07.27 | ₩19,114 | ₩19,698 | ₩19,088 | ₩19,490 | +1.96% | 6824.2만 |
|---|
| 2026.07.24 | ₩19,027 | ₩19,249 | ₩18,779 | ₩18,900 | -0.67% | 9142.1만 |
|---|
| 2026.07.23 | ₩19,342 | ₩19,463 | ₩18,900 | ₩19,034 | -1.60% | 1.8억 |
|---|
| 2026.07.22 | ₩19,356 | ₩19,517 | ₩18,645 | ₩19,463 | +0.55% | 9438.1만 |
|---|
| 2026.07.21 | ₩18,779 | ₩19,349 | ₩18,598 | ₩19,302 | +2.79% | 1.5억 |
|---|
| 2026.07.20 | ₩18,256 | ₩19,034 | ₩18,202 | ₩18,766 | +2.79% | 1.6억 |
|---|
| 2026.07.17 | ₩18,108 | ₩18,511 | ₩17,880 | ₩18,229 | +0.67% | 1.1억 |
|---|
| 2026.07.16 | ₩18,564 | ₩18,732 | ₩18,256 | ₩18,497 | -0.36% | 1.8억 |
|---|
| 2026.07.15 | ₩18,739 | ₩19,014 | ₩18,410 | ₩18,618 | -0.64% | 1.8억 |
|---|
| 2026.07.14 | ₩18,457 | ₩19,155 | ₩18,430 | ₩18,766 | +1.67% | 1.5억 |
|---|
| 2026.07.13 | ₩18,444 | ₩18,598 | ₩18,256 | ₩18,336 | -0.58% | 1.3억 |
|---|
| 2026.07.10 | ₩18,618 | ₩18,980 | ₩18,430 | ₩18,457 | -0.86% | 1.2억 |
|---|
| 2026.07.09 | ₩17,733 | ₩18,484 | ₩17,552 | ₩18,336 | +3.40% | 9789.9만 |
|---|
| 2026.07.08 | ₩17,947 | ₩18,162 | ₩17,833 | ₩17,934 | -0.07% | 6578.1만 |
|---|
| 2026.07.07 | ₩18,860 | ₩19,289 | ₩18,256 | ₩18,256 | -3.20% | 7062.7만 |
|---|
| 2026.07.06 | ₩18,350 | ₩18,860 | ₩17,988 | ₩18,860 | +2.78% | 5526.5만 |
|---|
| 2026.07.02 | ₩18,028 | ₩18,444 | ₩17,872 | ₩18,256 | +1.26% | 5583.4만 |
|---|
| 2026.07.01 | ₩17,813 | ₩18,685 | ₩17,773 | ₩17,961 | +0.83% | 7071만 |
|---|
| 2026.06.30 | ₩17,518 | ₩17,961 | ₩17,357 | ₩17,921 | +2.30% | 4557.8만 |
|---|
| 2026.06.29 | ₩17,786 | ₩17,840 | ₩17,424 | ₩17,612 | -0.98% | 3586.5만 |
|---|
| 2026.06.26 | ₩16,693 | ₩17,894 | ₩16,693 | ₩17,666 | +5.83% | 5475.4만 |
|---|
| 2026.06.25 | ₩16,740 | ₩16,961 | ₩16,405 | ₩16,713 | -0.16% | 3820만 |
|---|
| 2026.06.24 | ₩16,834 | ₩17,062 | ₩16,687 | ₩16,713 | -0.72% | 3171.7만 |
|---|
| 2026.06.23 | ₩16,794 | ₩17,149 | ₩16,767 | ₩16,888 | +0.56% | 3391.3만 |
|---|
| 2026.06.22 | ₩17,143 | ₩17,599 | ₩17,035 | ₩17,156 | +0.08% | 4082.5만 |
|---|
| 2026.06.18 | ₩17,478 | ₩17,545 | ₩17,008 | ₩17,049 | -2.46% | 6681.3만 |
|---|
| 2026.06.17 | ₩17,156 | ₩18,128 | ₩17,156 | ₩17,290 | +0.78% | 9707만 |
|---|
| 2026.06.16 | ₩16,780 | ₩17,169 | ₩16,727 | ₩17,062 | +1.68% | 5939만 |
|---|
| 2026.06.15 | ₩16,552 | ₩16,941 | ₩16,472 | ₩16,673 | +0.73% | 6382.3만 |
|---|
| 2026.06.12 | ₩16,324 | ₩16,485 | ₩16,116 | ₩16,351 | +0.16% | 3417.8만 |
|---|
| 2026.06.11 | ₩15,520 | ₩16,217 | ₩15,439 | ₩16,217 | +4.49% | 5173.4만 |
|---|
| 2026.06.10 | ₩15,828 | ₩16,217 | ₩15,573 | ₩15,587 | -1.53% | 4586.3만 |
|---|
| 2026.06.09 | ₩15,721 | ₩16,143 | ₩15,634 | ₩15,935 | +1.37% | 4678.4만 |
|---|
| 2026.06.08 | ₩16,110 | ₩16,163 | ₩15,493 | ₩15,560 | -3.41% | 5831.3만 |
|---|
| 2026.06.05 | ₩16,230 | ₩16,566 | ₩16,009 | ₩16,056 | -1.07% | 4868만 |
|---|
| 2026.06.04 | ₩15,935 | ₩16,385 | ₩15,855 | ₩16,257 | +2.02% | 6917.7만 |
|---|
| 2026.06.03 | ₩15,627 | ₩15,748 | ₩15,023 | ₩15,613 | -0.09% | 1.1억 |
|---|
| 2026.06.02 | ₩16,083 | ₩16,378 | ₩15,345 | ₩16,002 | -0.50% | 1.8억 |
|---|
| 2026.06.01 | ₩17,438 | ₩17,639 | ₩17,317 | ₩17,424 | -0.08% | 6095.7만 |
|---|
| 2026.05.29 | ₩17,505 | ₩17,773 | ₩17,424 | ₩17,612 | +0.61% | 9165.5만 |
|---|
| 2026.05.28 | ₩17,397 | ₩17,760 | ₩17,290 | ₩17,505 | +0.62% | 3795.5만 |
|---|
| 2026.05.27 | ₩17,384 | ₩17,679 | ₩17,344 | ₩17,478 | +0.54% | 4829.4만 |
|---|
| 2026.05.26 | ₩17,458 | ₩17,525 | ₩16,968 | ₩17,411 | -0.27% | 3910.9만 |
|---|
| 2026.05.22 | ₩17,639 | ₩17,786 | ₩17,049 | ₩17,076 | -3.19% | 4964.2만 |
|---|
| 2026.05.21 | ₩16,915 | ₩17,840 | ₩16,847 | ₩17,652 | +4.36% | 6707.9만 |
|---|
| 2026.05.20 | ₩16,552 | ₩17,169 | ₩16,539 | ₩17,156 | +3.65% | 6507.5만 |
|---|
| 2026.05.19 | ₩16,318 | ₩16,633 | ₩16,043 | ₩16,485 | +1.03% | 5057.3만 |
|---|
| 2026.05.18 | ₩16,633 | ₩16,633 | ₩16,177 | ₩16,485 | -0.89% | 7116.3만 |
|---|
| 2026.05.15 | ₩16,100 | ₩16,640 | ₩15,801 | ₩16,351 | +1.56% | 1.4억 |
|---|
| 2026.05.14 | ₩17,236 | ₩17,666 | ₩17,223 | ₩17,344 | +0.62% | 8490.2만 |
|---|
| 2026.05.13 | ₩17,719 | ₩17,800 | ₩17,122 | ₩17,196 | -2.95% | 5426만 |
|---|
| 2026.05.12 | ₩18,001 | ₩18,182 | ₩17,786 | ₩17,800 | -1.12% | 3810.6만 |
|---|
| 2026.05.11 | ₩18,618 | ₩18,719 | ₩18,001 | ₩18,108 | -2.74% | 6145.1만 |
|---|
| 2026.05.08 | ₩19,181 | ₩19,222 | ₩18,444 | ₩18,511 | -3.50% | 5088.5만 |
|---|
| 2026.05.07 | ₩19,450 | ₩19,584 | ₩19,054 | ₩19,128 | -1.66% | 3802.7만 |
|---|
| 2026.05.06 | ₩19,450 | ₩19,517 | ₩19,108 | ₩19,423 | -0.14% | 3873만 |
|---|
| 2026.05.05 | ₩19,208 | ₩19,369 | ₩19,007 | ₩19,114 | -0.49% | 2885.8만 |
|---|
| 2026.05.04 | ₩19,302 | ₩19,409 | ₩18,900 | ₩18,994 | -1.60% | 4271.1만 |
|---|
| 2026.05.01 | ₩19,664 | ₩19,664 | ₩19,289 | ₩19,369 | -1.50% | 2614.1만 |
|---|
| 2026.04.30 | ₩19,000 | ₩19,530 | ₩18,846 | ₩19,423 | +2.22% | 3920.2만 |
|---|
| 2026.04.29 | ₩19,423 | ₩19,463 | ₩18,833 | ₩18,833 | -3.04% | 2960만 |
|---|
| 2026.04.28 | ₩19,503 | ₩19,678 | ₩19,255 | ₩19,450 | -0.28% | 2178.5만 |
|---|
| 2026.04.27 | ₩19,638 | ₩19,899 | ₩19,517 | ₩19,638 | 0.00% | 2928.5만 |
|---|
| 2026.04.24 | ₩19,342 | ₩19,503 | ₩19,034 | ₩19,463 | +0.62% | 2707.8만 |
|---|
| 2026.04.23 | ₩19,866 | ₩19,879 | ₩19,161 | ₩19,396 | -2.36% | 3177.8만 |
|---|
| 2026.04.22 | ₩20,362 | ₩20,415 | ₩19,678 | ₩19,919 | -2.17% | 3542.9만 |
|---|
| 2026.04.21 | ₩20,268 | ₩20,496 | ₩20,080 | ₩20,187 | -0.40% | 2574.4만 |
|---|
| 2026.04.20 | ₩20,442 | ₩20,590 | ₩20,027 | ₩20,255 | -0.92% | 3049.4만 |
|---|
| 2026.04.17 | ₩21,207 | ₩21,207 | ₩20,536 | ₩20,576 | -2.97% | 4516.8만 |
|---|
| 2026.04.16 | ₩20,644 | ₩20,878 | ₩20,509 | ₩20,697 | +0.26% | 3199만 |
|---|
| 2026.04.15 | ₩20,737 | ₩20,872 | ₩20,523 | ₩20,576 | -0.78% | 3421.9만 |
|---|
| 2026.04.14 | ₩20,295 | ₩20,751 | ₩20,281 | ₩20,590 | +1.45% | 4161.3만 |
|---|
| 2026.04.13 | ₩19,906 | ₩20,161 | ₩19,584 | ₩20,053 | +0.74% | 3579.4만 |
|---|
| 2026.04.10 | ₩20,027 | ₩20,174 | ₩19,825 | ₩20,067 | +0.20% | 3014.9만 |
|---|
| 2026.04.09 | ₩19,463 | ₩20,027 | ₩19,316 | ₩19,946 | +2.48% | 5150.1만 |
|---|
| 2026.04.08 | ₩20,402 | ₩20,656 | ₩19,329 | ₩19,463 | -4.60% | 6629.4만 |
|---|
| 2026.04.07 | ₩18,913 | ₩18,994 | ₩18,564 | ₩18,980 | +0.35% | 4472.9만 |
|---|
| 2026.04.06 | ₩18,953 | ₩19,302 | ₩18,886 | ₩19,128 | +0.92% | 2486.4만 |
|---|
| 2026.04.02 | ₩18,779 | ₩19,423 | ₩18,556 | ₩18,980 | +1.07% | 3930.8만 |
|---|
| 2026.04.01 | ₩19,570 | ₩19,852 | ₩19,356 | ₩19,369 | -1.03% | 5455.8만 |
|---|
| 2026.03.31 | ₩18,511 | ₩19,329 | ₩18,377 | ₩19,275 | +4.13% | 7617.9만 |
|---|
| 2026.03.30 | ₩18,390 | ₩18,491 | ₩17,988 | ₩18,122 | -1.46% | 5383.3만 |
|---|
| 2026.03.27 | ₩18,417 | ₩18,712 | ₩18,162 | ₩18,242 | -0.95% | 5933.6만 |
|---|
| 2026.03.26 | ₩18,953 | ₩19,215 | ₩18,685 | ₩18,806 | -0.78% | 6554.3만 |
|---|
| 2026.03.25 | ₩19,624 | ₩19,705 | ₩19,061 | ₩19,208 | -2.12% | 6024.3만 |
|---|
| 2026.03.24 | ₩19,430 | ₩19,463 | ₩18,994 | ₩19,034 | -2.04% | 4655.6만 |
|---|
| 2026.03.23 | ₩19,202 | ₩20,013 | ₩19,074 | ₩19,691 | +2.55% | 7451.7만 |
|---|
| 2026.03.20 | ₩18,940 | ₩18,980 | ₩18,497 | ₩18,699 | -1.27% | 5956.8만 |
|---|
| 2026.03.19 | ₩18,350 | ₩19,114 | ₩18,149 | ₩18,994 | +3.51% | 5847.2만 |
|---|
| 2026.03.18 | ₩19,074 | ₩19,148 | ₩18,665 | ₩18,739 | -1.76% | 3700.2만 |
|---|
| 2026.03.17 | ₩19,316 | ₩19,503 | ₩19,094 | ₩19,114 | -1.04% | 4531만 |
|---|
| 2026.03.16 | ₩18,940 | ₩19,275 | ₩18,860 | ₩19,141 | +1.06% | 4667.6만 |
|---|
| 2026.03.13 | ₩18,873 | ₩19,195 | ₩18,531 | ₩18,631 | -1.28% | 5509.8만 |
|---|
| 2026.03.12 | ₩19,047 | ₩19,249 | ₩18,618 | ₩18,739 | -1.62% | 6442.4만 |
|---|
| 2026.03.11 | ₩19,785 | ₩20,040 | ₩19,289 | ₩19,436 | -1.76% | 5909.7만 |
|---|
| 2026.03.10 | ₩19,772 | ₩20,315 | ₩19,490 | ₩19,959 | +0.95% | 6176.5만 |
|---|
| 2026.03.09 | ₩19,329 | ₩19,832 | ₩19,088 | ₩19,678 | +1.80% | 5274.3만 |
|---|
| 2026.03.06 | ₩19,456 | ₩19,752 | ₩19,094 | ₩19,557 | +0.52% | 5194.7만 |
|---|
| 2026.03.05 | ₩20,027 | ₩20,322 | ₩19,597 | ₩19,879 | -0.74% | 6640만 |
|---|
| 2026.03.04 | ₩20,114 | ₩20,597 | ₩19,852 | ₩20,120 | +0.03% | 7335.2만 |
|---|
| 2026.03.03 | ₩19,691 | ₩20,201 | ₩19,007 | ₩19,798 | +0.54% | 7178.5만 |
|---|
| 2026.03.02 | ₩19,396 | ₩20,572 | ₩19,195 | ₩20,375 | +5.05% | 8074.5만 |
|---|
| 2026.02.27 | ₩19,745 | ₩20,389 | ₩19,718 | ₩20,094 | +1.77% | 1.2억 |
|---|
| 2026.02.26 | ₩21,354 | ₩21,381 | ₩20,174 | ₩20,201 | -5.40% | 1.5억 |
|---|
| 2026.02.25 | ₩22,153 | ₩22,602 | ₩22,153 | ₩22,334 | +0.82% | 7550.7만 |
|---|
| 2026.02.24 | ₩21,717 | ₩22,253 | ₩21,287 | ₩22,173 | +2.10% | 4970.6만 |
|---|
| 2026.02.23 | ₩23,138 | ₩23,353 | ₩21,569 | ₩21,717 | -6.14% | 6573.4만 |
|---|
| 2026.02.20 | ₩23,071 | ₩23,595 | ₩23,031 | ₩23,514 | +1.92% | 3977.6만 |
|---|
| 2026.02.19 | ₩22,991 | ₩23,393 | ₩22,662 | ₩23,232 | +1.05% | 4226만 |
|---|
| 2026.02.18 | ₩22,736 | ₩23,447 | ₩22,589 | ₩23,031 | +1.30% | 5340.8만 |
|---|
| 2026.02.17 | ₩22,468 | ₩22,803 | ₩22,253 | ₩22,562 | +0.42% | 6510.3만 |
|---|
| 2026.02.13 | ₩22,454 | ₩22,642 | ₩21,958 | ₩22,562 | +0.48% | 5179.7만 |
|---|
| 2026.02.12 | ₩23,521 | ₩23,541 | ₩22,414 | ₩22,857 | -2.82% | 5460.8만 |
|---|
| 2026.02.11 | ₩24,071 | ₩24,131 | ₩23,273 | ₩23,353 | -2.98% | 3277.6만 |
|---|
| 2026.02.10 | ₩23,004 | ₩23,789 | ₩22,857 | ₩23,568 | +2.45% | 4928.5만 |
|---|
| 2026.02.09 | ₩23,393 | ₩23,930 | ₩23,092 | ₩23,541 | +0.63% | 4956.8만 |
|---|
| 2026.02.06 | ₩23,031 | ₩23,366 | ₩22,481 | ₩23,340 | +1.34% | 5346만 |
|---|
| 2026.02.05 | ₩22,575 | ₩22,984 | ₩22,200 | ₩22,548 | -0.12% | 5780.9만 |
|---|
| 2026.02.04 | ₩24,252 | ₩24,366 | ₩22,635 | ₩22,830 | -5.86% | 5790.4만 |
|---|
| 2026.02.03 | ₩24,688 | ₩25,016 | ₩23,930 | ₩24,305 | -1.55% | 4679.8만 |
|---|
| 2026.02.02 | ₩23,796 | ₩24,768 | ₩23,755 | ₩24,292 | +2.09% | 3872.3만 |
|---|
| 2026.01.30 | ₩24,855 | ₩24,976 | ₩23,755 | ₩23,809 | -4.21% | 5130.3만 |
|---|
| 2026.01.29 | ₩25,258 | ₩25,459 | ₩24,466 | ₩25,164 | -0.37% | 6446.6만 |
|---|
| 2026.01.28 | ₩24,996 | ₩25,197 | ₩24,627 | ₩25,164 | +0.67% | 4958.4만 |
|---|
| 2026.01.27 | ₩24,627 | ₩24,896 | ₩24,279 | ₩24,882 | +1.03% | 5065.5만 |
|---|
| 2026.01.26 | ₩24,212 | ₩24,493 | ₩24,010 | ₩24,386 | +0.72% | 5397만 |
|---|
| 2026.01.23 | ₩24,144 | ₩24,232 | ₩23,755 | ₩24,198 | +0.22% | 6315.4만 |
|---|
| 2026.01.22 | ₩23,695 | ₩24,144 | ₩23,246 | ₩24,144 | +1.90% | 6325.9만 |
|---|
| 2026.01.21 | ₩22,984 | ₩23,527 | ₩22,897 | ₩23,125 | +0.61% | 7006.9만 |
|---|
| 2026.01.20 | ₩21,945 | ₩23,226 | ₩21,931 | ₩22,763 | +3.73% | 7859.1만 |
|---|
| 2026.01.16 | ₩22,226 | ₩22,369 | ₩21,871 | ₩22,267 | +0.18% | 4339.8만 |
|---|
| 2026.01.15 | ₩22,468 | ₩22,763 | ₩22,134 | ₩22,280 | -0.84% | 3688.5만 |
|---|
| 2026.01.14 | ₩22,220 | ₩22,387 | ₩22,032 | ₩22,320 | +0.45% | 3532.6만 |
|---|
| 2026.01.13 | ₩22,884 | ₩22,897 | ₩22,018 | ₩22,213 | -2.93% | 3937.3만 |
|---|
| 2026.01.12 | ₩23,273 | ₩23,366 | ₩22,830 | ₩22,857 | -1.79% | 2727.2만 |
|---|
| 2026.01.09 | ₩23,715 | ₩24,238 | ₩23,326 | ₩23,420 | -1.24% | 2978.8만 |
|---|
| 2026.01.08 | ₩23,595 | ₩23,640 | ₩23,299 | ₩23,621 | +0.11% | 3070.8만 |
|---|
| 2026.01.07 | ₩23,635 | ₩23,823 | ₩23,346 | ₩23,474 | -0.68% | 2810.9만 |
|---|
| 2026.01.06 | ₩24,305 | ₩24,641 | ₩23,890 | ₩23,957 | -1.43% | 6036.1만 |
|---|
| 2026.01.05 | ₩23,045 | ₩24,331 | ₩23,024 | ₩24,064 | +4.42% | 7492.7만 |
|---|
| 2026.01.02 | ₩22,884 | ₩22,884 | ₩22,334 | ₩22,830 | -0.23% | 3094만 |
|---|
| 2025.12.31 | ₩22,629 | ₩22,703 | ₩22,414 | ₩22,454 | -0.77% | 1902.2만 |
|---|
| 2025.12.30 | ₩22,495 | ₩22,944 | ₩22,374 | ₩22,642 | +0.66% | 3143.3만 |
|---|
| 2025.12.29 | ₩22,354 | ₩22,548 | ₩22,186 | ₩22,347 | -0.03% | 1542.5만 |
|---|
| 2025.12.26 | ₩22,454 | ₩22,481 | ₩22,280 | ₩22,481 | +0.12% | 1181만 |
|---|
| 2025.12.24 | ₩22,401 | ₩22,515 | ₩22,334 | ₩22,454 | +0.24% | 727.3만 |
|---|
| 2025.12.23 | ₩22,387 | ₩22,575 | ₩22,213 | ₩22,481 | +0.42% | 3565.3만 |
|---|
| 2025.12.22 | ₩22,025 | ₩22,307 | ₩21,931 | ₩22,293 | +1.22% | 3144.3만 |
|---|
| 2025.12.19 | ₩21,931 | ₩22,092 | ₩21,883 | ₩21,918 | -0.06% | 5094.5만 |
|---|
| 2025.12.18 | ₩21,663 | ₩21,939 | ₩21,546 | ₩21,824 | +0.74% | 4052.1만 |
|---|
| 2025.12.17 | ₩21,582 | ₩21,676 | ₩20,912 | ₩21,274 | -1.43% | 5779.8만 |
|---|
| 2025.12.16 | ₩22,132 | ₩22,159 | ₩21,703 | ₩21,730 | -1.82% | 4797.1만 |
|---|
| 2025.12.15 | ₩22,837 | ₩22,897 | ₩22,307 | ₩22,334 | -2.20% | 4516.4만 |
|---|
| 2025.12.12 | ₩22,676 | ₩22,884 | ₩22,267 | ₩22,669 | -0.03% | 3685.1만 |
|---|
| 2025.12.11 | ₩22,441 | ₩22,951 | ₩22,401 | ₩22,562 | +0.54% | 3263.3만 |
|---|
| 2025.12.10 | ₩22,267 | ₩22,602 | ₩22,085 | ₩22,387 | +0.54% | 3117.1만 |
|---|
| 2025.12.09 | ₩21,992 | ₩22,441 | ₩21,855 | ₩22,374 | +1.74% | 3079.6만 |
|---|
| 2025.12.08 | ₩22,629 | ₩22,904 | ₩22,092 | ₩22,293 | -1.48% | 3720.2만 |
|---|
| 2025.12.05 | ₩23,742 | ₩23,782 | ₩22,267 | ₩22,401 | -5.65% | 5391.3만 |
|---|
| 2025.12.04 | ₩23,675 | ₩23,896 | ₩23,286 | ₩23,675 | 0.00% | 2666.7만 |
|---|
| 2025.12.03 | ₩23,742 | ₩23,769 | ₩23,192 | ₩23,393 | -1.47% | 3183.7만 |
|---|
| 2025.12.02 | ₩23,755 | ₩23,930 | ₩23,447 | ₩23,621 | -0.56% | 3435.7만 |
|---|
| 2025.12.01 | ₩23,380 | ₩23,554 | ₩23,179 | ₩23,447 | +0.29% | 3085.3만 |
|---|
| 2025.11.28 | ₩23,326 | ₩23,548 | ₩23,071 | ₩23,326 | 0.00% | 1934.1만 |
|---|
| 2025.11.26 | ₩22,776 | ₩23,313 | ₩22,682 | ₩23,138 | +1.59% | 4814.7만 |
|---|
| 2025.11.25 | ₩21,354 | ₩22,367 | ₩21,033 | ₩22,280 | +4.33% | 4280.4만 |
|---|
| 2025.11.24 | ₩21,462 | ₩21,542 | ₩21,167 | ₩21,354 | -0.50% | 4305.6만 |
|---|
| 2025.11.21 | ₩20,597 | ₩21,489 | ₩20,462 | ₩21,314 | +3.48% | 7348.5만 |
|---|
| 2025.11.20 | ₩21,247 | ₩21,562 | ₩20,523 | ₩20,550 | -3.28% | 5183.1만 |
|---|
| 2025.11.19 | ₩20,489 | ₩21,086 | ₩20,375 | ₩21,006 | +2.52% | 4040.8만 |
|---|
| 2025.11.18 | ₩20,657 | ₩21,026 | ₩20,469 | ₩20,550 | -0.52% | 3927.9만 |
|---|
| 2025.11.17 | ₩21,106 | ₩21,287 | ₩20,791 | ₩20,925 | -0.86% | 3787.2만 |
|---|
| 2025.11.14 | ₩20,697 | ₩21,811 | ₩20,550 | ₩21,220 | +2.53% | 8248.7만 |
|---|
| 2025.11.13 | ₩21,515 | ₩21,723 | ₩20,771 | ₩20,912 | -2.81% | 3724.7만 |
|---|
| 2025.11.12 | ₩22,079 | ₩22,132 | ₩21,522 | ₩21,703 | -1.70% | 2634.6만 |
|---|
| 2025.11.11 | ₩21,582 | ₩22,200 | ₩21,529 | ₩21,985 | +1.86% | 4517만 |
|---|
| 2025.11.10 | ₩21,596 | ₩21,757 | ₩21,328 | ₩21,489 | -0.50% | 3332.4만 |
|---|
| 2025.11.07 | ₩21,220 | ₩21,294 | ₩20,724 | ₩21,287 | +0.32% | 3065.2만 |
|---|
| 2025.11.06 | ₩21,958 | ₩21,998 | ₩21,247 | ₩21,381 | -2.63% | 3125.9만 |
|---|
| 2025.11.05 | ₩21,274 | ₩22,025 | ₩21,180 | ₩21,690 | +1.95% | 3583.1만 |
|---|
| 2025.11.04 | ₩21,193 | ₩21,616 | ₩21,059 | ₩21,193 | 0.00% | 2837.2만 |
|---|
| 2025.11.03 | ₩21,717 | ₩22,132 | ₩21,415 | ₩21,636 | -0.37% | 2197.4만 |
|---|
| 2025.10.31 | ₩21,609 | ₩21,824 | ₩21,301 | ₩21,609 | 0.00% | 2342.3만 |
|---|
| 2025.10.30 | ₩21,556 | ₩21,784 | ₩21,482 | ₩21,542 | -0.06% | 3218.8만 |
|---|
| 2025.10.29 | ₩21,395 | ₩21,824 | ₩21,368 | ₩21,582 | +0.88% | 3081.7만 |
|---|
| 2025.10.28 | ₩21,408 | ₩21,556 | ₩21,220 | ₩21,368 | -0.19% | 1967.3만 |
|---|
| 2025.10.27 | ₩21,770 | ₩21,931 | ₩21,354 | ₩21,462 | -1.42% | 2727.4만 |
|---|
| 2025.10.24 | ₩21,582 | ₩21,636 | ₩21,184 | ₩21,247 | -1.55% | 1978.6만 |
|---|
| 2025.10.23 | ₩20,469 | ₩21,650 | ₩20,429 | ₩21,328 | +4.19% | 3621.3만 |
|---|
| 2025.10.22 | ₩20,550 | ₩20,737 | ₩20,167 | ₩20,335 | -1.04% | 2649.3만 |
|---|
| 2025.10.21 | ₩20,590 | ₩20,912 | ₩20,328 | ₩20,442 | -0.72% | 3979.7만 |
|---|
| 2025.10.20 | ₩20,295 | ₩20,979 | ₩20,201 | ₩20,670 | +1.85% | 3192.7만 |
|---|
| 2025.10.17 | ₩19,638 | ₩20,201 | ₩19,530 | ₩20,120 | +2.46% | 3284.5만 |
|---|
| 2025.10.16 | ₩20,509 | ₩20,536 | ₩19,603 | ₩19,758 | -3.66% | 4077.9만 |
|---|
| 2025.10.15 | ₩20,120 | ₩20,493 | ₩19,933 | ₩20,362 | +1.20% | 3332.6만 |
|---|
| 2025.10.14 | ₩19,919 | ₩20,375 | ₩19,638 | ₩20,000 | +0.40% | 3635.1만 |
|---|
| 2025.10.13 | ₩20,228 | ₩20,281 | ₩20,013 | ₩20,228 | 0.00% | 2803.7만 |
|---|
| 2025.10.10 | ₩20,603 | ₩20,724 | ₩19,959 | ₩20,013 | -2.86% | 4320.7만 |
|---|