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 | ₩20,867 | ₩21,645 | ₩20,760 | ₩21,618 | +3.60% | 7602.8만 |
| 2026.10.08 | ₩20,787 | ₩21,175 | ₩20,384 | ₩20,626 | -0.77% | 8243.1만 |
| 2026.10.07 | ₩20,854 | ₩21,082 | ₩20,686 | ₩20,894 | +0.19% | 8239.4만 |
| 2026.10.06 | ₩20,720 | ₩21,041 | ₩20,559 | ₩21,001 | +1.36% | 9631.6만 |
| 2026.10.05 | ₩20,089 | ₩20,733 | ₩19,901 | ₩20,357 | +1.34% | 1.8억 |
| 2026.10.02 | ₩17,863 | ₩18,104 | ₩17,367 | ₩18,011 | +0.83% | 7803만 |
| 2026.10.01 | ₩17,756 | ₩17,863 | ₩17,099 | ₩17,823 | +0.38% | 1.3억 |
| 2026.09.30 | ₩16,616 | ₩17,112 | ₩16,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,978 |
| +2.18% |
| 1억 |
| 2026.09.29 | ₩16,495 | ₩16,763 | ₩16,455 | ₩16,562 | +0.41% | 7830.4만 |
|---|
| 2026.09.28 | ₩16,804 | ₩16,978 | ₩16,388 | ₩16,401 | -2.39% | 1.4억 |
|---|
| 2026.09.25 | ₩18,185 | ₩18,343 | ₩18,024 | ₩18,225 | +0.22% | 5283.9만 |
|---|
| 2026.09.24 | ₩18,185 | ₩18,359 | ₩17,923 | ₩18,185 | 0.00% | 5807.4만 |
|---|
| 2026.09.23 | ₩18,869 | ₩19,110 | ₩18,185 | ₩18,265 | -3.20% | 6288.1만 |
|---|
| 2026.09.22 | ₩18,775 | ₩19,030 | ₩18,440 | ₩18,990 | +1.14% | 6935만 |
|---|
| 2026.09.21 | ₩18,560 | ₩18,902 | ₩18,366 | ₩18,855 | +1.59% | 4728.2만 |
|---|
| 2026.09.18 | ₩18,467 | ₩18,534 | ₩18,225 | ₩18,306 | -0.87% | 7080.6만 |
|---|
| 2026.09.17 | ₩18,755 | ₩18,842 | ₩18,339 | ₩18,560 | -1.04% | 9074.2만 |
|---|
| 2026.09.16 | ₩18,788 | ₩18,869 | ₩18,212 | ₩18,520 | -1.43% | 9849.7만 |
|---|
| 2026.09.15 | ₩19,271 | ₩19,325 | ₩18,855 | ₩19,030 | -1.25% | 5952.3만 |
|---|
| 2026.09.14 | ₩19,244 | ₩19,513 | ₩19,071 | ₩19,325 | +0.42% | 4856.8만 |
|---|
| 2026.09.11 | ₩20,237 | ₩20,331 | ₩19,365 | ₩19,606 | -3.11% | 6567.2만 |
|---|
| 2026.09.10 | ₩19,942 | ₩20,706 | ₩19,769 | ₩20,143 | +1.01% | 7622만 |
|---|
| 2026.09.09 | ₩20,357 | ₩20,492 | ₩20,103 | ₩20,116 | -1.19% | 6831만 |
|---|
| 2026.09.08 | ₩20,867 | ₩21,216 | ₩20,505 | ₩20,559 | -1.48% | 7535.2만 |
|---|
| 2026.09.04 | ₩20,773 | ₩20,965 | ₩20,371 | ₩20,612 | -0.77% | 4856.7만 |
|---|
| 2026.09.03 | ₩21,015 | ₩21,243 | ₩20,572 | ₩21,028 | +0.06% | 8182만 |
|---|
| 2026.09.02 | ₩19,472 | ₩20,760 | ₩19,352 | ₩20,652 | +6.06% | 8083만 |
|---|
| 2026.09.01 | ₩19,345 | ₩20,029 | ₩19,345 | ₩19,392 | +0.24% | 6750.1만 |
|---|
| 2026.08.31 | ₩19,244 | ₩19,627 | ₩19,057 | ₩19,513 | +1.39% | 9527.1만 |
|---|
| 2026.08.28 | ₩19,928 | ₩19,989 | ₩19,070 | ₩19,177 | -3.77% | 7913만 |
|---|
| 2026.08.27 | ₩20,304 | ₩20,461 | ₩19,727 | ₩19,955 | -1.72% | 4769.3만 |
|---|
| 2026.08.26 | ₩20,411 | ₩20,679 | ₩20,290 | ₩20,344 | -0.33% | 4511.4만 |
|---|
| 2026.08.25 | ₩19,741 | ₩20,344 | ₩19,378 | ₩20,304 | +2.85% | 7620.4만 |
|---|
| 2026.08.24 | ₩19,325 | ₩20,183 | ₩19,231 | ₩19,794 | +2.43% | 4248.8만 |
|---|
| 2026.08.21 | ₩19,244 | ₩19,875 | ₩19,124 | ₩19,553 | +1.60% | 6602.2만 |
|---|
| 2026.08.20 | ₩19,774 | ₩19,834 | ₩18,963 | ₩19,057 | -3.63% | 8053.2만 |
|---|
| 2026.08.19 | ₩19,352 | ₩20,103 | ₩19,097 | ₩19,593 | +1.25% | 1억 |
|---|
| 2026.08.18 | ₩19,486 | ₩20,170 | ₩19,218 | ₩19,244 | -1.24% | 8767.5만 |
|---|
| 2026.08.17 | ₩20,652 | ₩20,666 | ₩19,727 | ₩19,767 | -4.29% | 7571.7만 |
|---|
| 2026.08.14 | ₩21,108 | ₩21,752 | ₩20,116 | ₩20,424 | -3.24% | 1.6억 |
|---|
| 2026.08.13 | ₩18,158 | ₩18,788 | ₩18,051 | ₩18,681 | +2.88% | 6539.5만 |
|---|
| 2026.08.12 | ₩18,453 | ₩18,507 | ₩17,984 | ₩18,185 | -1.45% | 4579.7만 |
|---|
| 2026.08.11 | ₩18,594 | ₩18,637 | ₩17,930 | ₩18,306 | -1.55% | 7804.5만 |
|---|
| 2026.08.10 | ₩18,467 | ₩18,775 | ₩18,359 | ₩18,587 | +0.65% | 3580.3만 |
|---|
| 2026.08.07 | ₩19,057 | ₩19,244 | ₩18,467 | ₩18,560 | -2.60% | 4767.2만 |
|---|
| 2026.08.06 | ₩19,298 | ₩19,298 | ₩18,815 | ₩18,936 | -1.88% | 5572.6만 |
|---|
| 2026.08.05 | ₩19,446 | ₩19,660 | ₩19,191 | ₩19,419 | -0.14% | 6578.2만 |
|---|
| 2026.08.04 | ₩19,526 | ₩19,767 | ₩19,124 | ₩19,218 | -1.58% | 5155.5만 |
|---|
| 2026.08.03 | ₩19,392 | ₩19,492 | ₩19,117 | ₩19,365 | -0.14% | 3045.9만 |
|---|
| 2026.07.31 | ₩19,419 | ₩19,546 | ₩19,090 | ₩19,218 | -1.04% | 4760.7만 |
|---|
| 2026.07.30 | ₩18,909 | ₩19,486 | ₩18,802 | ₩19,432 | +2.77% | 4937만 |
|---|
| 2026.07.29 | ₩19,472 | ₩19,613 | ₩18,762 | ₩18,829 | -3.31% | 4740만 |
|---|
| 2026.07.28 | ₩19,486 | ₩19,908 | ₩19,365 | ₩19,687 | +1.03% | 5927.3만 |
|---|
| 2026.07.27 | ₩19,110 | ₩19,694 | ₩19,083 | ₩19,486 | +1.96% | 6824.2만 |
|---|
| 2026.07.24 | ₩19,023 | ₩19,244 | ₩18,775 | ₩18,896 | -0.67% | 9142.1만 |
|---|
| 2026.07.23 | ₩19,338 | ₩19,459 | ₩18,896 | ₩19,030 | -1.60% | 1.8억 |
|---|
| 2026.07.22 | ₩19,352 | ₩19,513 | ₩18,641 | ₩19,459 | +0.55% | 9438.1만 |
|---|
| 2026.07.21 | ₩18,775 | ₩19,345 | ₩18,594 | ₩19,298 | +2.79% | 1.5억 |
|---|
| 2026.07.20 | ₩18,252 | ₩19,030 | ₩18,198 | ₩18,762 | +2.79% | 1.6억 |
|---|
| 2026.07.17 | ₩18,104 | ₩18,507 | ₩17,876 | ₩18,225 | +0.67% | 1.1억 |
|---|
| 2026.07.16 | ₩18,560 | ₩18,728 | ₩18,252 | ₩18,493 | -0.36% | 1.8억 |
|---|
| 2026.07.15 | ₩18,735 | ₩19,010 | ₩18,406 | ₩18,614 | -0.64% | 1.8억 |
|---|
| 2026.07.14 | ₩18,453 | ₩19,150 | ₩18,426 | ₩18,762 | +1.67% | 1.5억 |
|---|
| 2026.07.13 | ₩18,440 | ₩18,594 | ₩18,252 | ₩18,332 | -0.58% | 1.3억 |
|---|
| 2026.07.10 | ₩18,614 | ₩18,976 | ₩18,426 | ₩18,453 | -0.86% | 1.2억 |
|---|
| 2026.07.09 | ₩17,729 | ₩18,480 | ₩17,548 | ₩18,332 | +3.40% | 9789.9만 |
|---|
| 2026.07.08 | ₩17,944 | ₩18,158 | ₩17,830 | ₩17,930 | -0.07% | 6578.1만 |
|---|
| 2026.07.07 | ₩18,855 | ₩19,285 | ₩18,252 | ₩18,252 | -3.20% | 7062.7만 |
|---|
| 2026.07.06 | ₩18,346 | ₩18,855 | ₩17,984 | ₩18,855 | +2.78% | 5526.5만 |
|---|
| 2026.07.02 | ₩18,024 | ₩18,440 | ₩17,868 | ₩18,252 | +1.26% | 5583.4만 |
|---|
| 2026.07.01 | ₩17,809 | ₩18,681 | ₩17,769 | ₩17,957 | +0.83% | 7071만 |
|---|
| 2026.06.30 | ₩17,514 | ₩17,957 | ₩17,353 | ₩17,917 | +2.30% | 4557.8만 |
|---|
| 2026.06.29 | ₩17,783 | ₩17,836 | ₩17,420 | ₩17,608 | -0.98% | 3586.5만 |
|---|
| 2026.06.26 | ₩16,690 | ₩17,890 | ₩16,690 | ₩17,662 | +5.83% | 5475.4만 |
|---|
| 2026.06.25 | ₩16,737 | ₩16,958 | ₩16,401 | ₩16,710 | -0.16% | 3820만 |
|---|
| 2026.06.24 | ₩16,830 | ₩17,058 | ₩16,683 | ₩16,710 | -0.72% | 3171.7만 |
|---|
| 2026.06.23 | ₩16,790 | ₩17,146 | ₩16,763 | ₩16,884 | +0.56% | 3391.3만 |
|---|
| 2026.06.22 | ₩17,139 | ₩17,595 | ₩17,032 | ₩17,152 | +0.08% | 4082.5만 |
|---|
| 2026.06.18 | ₩17,474 | ₩17,541 | ₩17,005 | ₩17,045 | -2.46% | 6681.3만 |
|---|
| 2026.06.17 | ₩17,152 | ₩18,125 | ₩17,152 | ₩17,286 | +0.78% | 9707만 |
|---|
| 2026.06.16 | ₩16,777 | ₩17,166 | ₩16,723 | ₩17,058 | +1.68% | 5939만 |
|---|
| 2026.06.15 | ₩16,549 | ₩16,938 | ₩16,468 | ₩16,670 | +0.73% | 6382.3만 |
|---|
| 2026.06.12 | ₩16,321 | ₩16,482 | ₩16,113 | ₩16,348 | +0.16% | 3417.8만 |
|---|
| 2026.06.11 | ₩15,516 | ₩16,214 | ₩15,436 | ₩16,214 | +4.49% | 5173.4만 |
|---|
| 2026.06.10 | ₩15,825 | ₩16,214 | ₩15,570 | ₩15,583 | -1.53% | 4586.3만 |
|---|
| 2026.06.09 | ₩15,717 | ₩16,140 | ₩15,630 | ₩15,932 | +1.37% | 4678.4만 |
|---|
| 2026.06.08 | ₩16,106 | ₩16,160 | ₩15,489 | ₩15,556 | -3.41% | 5831.3만 |
|---|
| 2026.06.05 | ₩16,227 | ₩16,562 | ₩16,006 | ₩16,053 | -1.07% | 4868만 |
|---|
| 2026.06.04 | ₩15,932 | ₩16,381 | ₩15,851 | ₩16,254 | +2.02% | 6917.7만 |
|---|
| 2026.06.03 | ₩15,623 | ₩15,744 | ₩15,020 | ₩15,610 | -0.09% | 1.1억 |
|---|
| 2026.06.02 | ₩16,079 | ₩16,374 | ₩15,342 | ₩15,999 | -0.50% | 1.8억 |
|---|
| 2026.06.01 | ₩17,434 | ₩17,635 | ₩17,313 | ₩17,420 | -0.08% | 6095.7만 |
|---|
| 2026.05.29 | ₩17,501 | ₩17,769 | ₩17,420 | ₩17,608 | +0.61% | 9165.5만 |
|---|
| 2026.05.28 | ₩17,394 | ₩17,756 | ₩17,286 | ₩17,501 | +0.62% | 3795.5만 |
|---|
| 2026.05.27 | ₩17,380 | ₩17,675 | ₩17,340 | ₩17,474 | +0.54% | 4829.4만 |
|---|
| 2026.05.26 | ₩17,454 | ₩17,521 | ₩16,965 | ₩17,407 | -0.27% | 3910.9만 |
|---|
| 2026.05.22 | ₩17,635 | ₩17,783 | ₩17,045 | ₩17,072 | -3.19% | 4964.2만 |
|---|
| 2026.05.21 | ₩16,911 | ₩17,836 | ₩16,844 | ₩17,648 | +4.36% | 6707.9만 |
|---|
| 2026.05.20 | ₩16,549 | ₩17,166 | ₩16,535 | ₩17,152 | +3.65% | 6507.5만 |
|---|
| 2026.05.19 | ₩16,314 | ₩16,629 | ₩16,039 | ₩16,482 | +1.03% | 5057.3만 |
|---|
| 2026.05.18 | ₩16,629 | ₩16,629 | ₩16,173 | ₩16,482 | -0.89% | 7116.3만 |
|---|
| 2026.05.15 | ₩16,097 | ₩16,636 | ₩15,798 | ₩16,348 | +1.56% | 1.4억 |
|---|
| 2026.05.14 | ₩17,233 | ₩17,662 | ₩17,219 | ₩17,340 | +0.62% | 8490.2만 |
|---|
| 2026.05.13 | ₩17,716 | ₩17,796 | ₩17,119 | ₩17,193 | -2.95% | 5426만 |
|---|
| 2026.05.12 | ₩17,997 | ₩18,178 | ₩17,783 | ₩17,796 | -1.12% | 3810.6만 |
|---|
| 2026.05.11 | ₩18,614 | ₩18,715 | ₩17,997 | ₩18,104 | -2.74% | 6145.1만 |
|---|
| 2026.05.08 | ₩19,177 | ₩19,218 | ₩18,440 | ₩18,507 | -3.50% | 5088.5만 |
|---|
| 2026.05.07 | ₩19,446 | ₩19,580 | ₩19,050 | ₩19,124 | -1.66% | 3802.7만 |
|---|
| 2026.05.06 | ₩19,446 | ₩19,513 | ₩19,104 | ₩19,419 | -0.14% | 3873만 |
|---|
| 2026.05.05 | ₩19,204 | ₩19,365 | ₩19,003 | ₩19,110 | -0.49% | 2885.8만 |
|---|
| 2026.05.04 | ₩19,298 | ₩19,405 | ₩18,896 | ₩18,990 | -1.60% | 4271.1만 |
|---|
| 2026.05.01 | ₩19,660 | ₩19,660 | ₩19,285 | ₩19,365 | -1.50% | 2614.1만 |
|---|
| 2026.04.30 | ₩18,996 | ₩19,526 | ₩18,842 | ₩19,419 | +2.22% | 3920.2만 |
|---|
| 2026.04.29 | ₩19,419 | ₩19,459 | ₩18,829 | ₩18,829 | -3.04% | 2960만 |
|---|
| 2026.04.28 | ₩19,499 | ₩19,673 | ₩19,251 | ₩19,446 | -0.28% | 2178.5만 |
|---|
| 2026.04.27 | ₩19,633 | ₩19,895 | ₩19,513 | ₩19,633 | 0.00% | 2928.5만 |
|---|
| 2026.04.24 | ₩19,338 | ₩19,499 | ₩19,030 | ₩19,459 | +0.62% | 2707.8만 |
|---|
| 2026.04.23 | ₩19,861 | ₩19,875 | ₩19,157 | ₩19,392 | -2.36% | 3177.8만 |
|---|
| 2026.04.22 | ₩20,357 | ₩20,411 | ₩19,673 | ₩19,915 | -2.17% | 3542.9만 |
|---|
| 2026.04.21 | ₩20,264 | ₩20,492 | ₩20,076 | ₩20,183 | -0.40% | 2574.4만 |
|---|
| 2026.04.20 | ₩20,438 | ₩20,585 | ₩20,022 | ₩20,250 | -0.92% | 3049.4만 |
|---|
| 2026.04.17 | ₩21,202 | ₩21,202 | ₩20,532 | ₩20,572 | -2.97% | 4516.8만 |
|---|
| 2026.04.16 | ₩20,639 | ₩20,874 | ₩20,505 | ₩20,693 | +0.26% | 3199만 |
|---|
| 2026.04.15 | ₩20,733 | ₩20,867 | ₩20,518 | ₩20,572 | -0.78% | 3421.9만 |
|---|
| 2026.04.14 | ₩20,290 | ₩20,746 | ₩20,277 | ₩20,585 | +1.45% | 4161.3만 |
|---|
| 2026.04.13 | ₩19,901 | ₩20,156 | ₩19,580 | ₩20,049 | +0.74% | 3579.4만 |
|---|
| 2026.04.10 | ₩20,022 | ₩20,170 | ₩19,821 | ₩20,062 | +0.20% | 3014.9만 |
|---|
| 2026.04.09 | ₩19,459 | ₩20,022 | ₩19,311 | ₩19,942 | +2.48% | 5150.1만 |
|---|
| 2026.04.08 | ₩20,398 | ₩20,651 | ₩19,325 | ₩19,459 | -4.60% | 6629.4만 |
|---|
| 2026.04.07 | ₩18,909 | ₩18,990 | ₩18,560 | ₩18,976 | +0.35% | 4472.9만 |
|---|
| 2026.04.06 | ₩18,949 | ₩19,298 | ₩18,882 | ₩19,124 | +0.92% | 2486.4만 |
|---|
| 2026.04.02 | ₩18,775 | ₩19,419 | ₩18,552 | ₩18,976 | +1.07% | 3930.8만 |
|---|
| 2026.04.01 | ₩19,566 | ₩19,848 | ₩19,352 | ₩19,365 | -1.03% | 5455.8만 |
|---|
| 2026.03.31 | ₩18,507 | ₩19,325 | ₩18,373 | ₩19,271 | +4.13% | 7617.9만 |
|---|
| 2026.03.30 | ₩18,386 | ₩18,487 | ₩17,984 | ₩18,118 | -1.46% | 5383.3만 |
|---|
| 2026.03.27 | ₩18,413 | ₩18,708 | ₩18,158 | ₩18,239 | -0.95% | 5933.6만 |
|---|
| 2026.03.26 | ₩18,949 | ₩19,211 | ₩18,681 | ₩18,802 | -0.78% | 6554.3만 |
|---|
| 2026.03.25 | ₩19,620 | ₩19,700 | ₩19,057 | ₩19,204 | -2.12% | 6024.3만 |
|---|
| 2026.03.24 | ₩19,425 | ₩19,459 | ₩18,990 | ₩19,030 | -2.04% | 4655.6만 |
|---|
| 2026.03.23 | ₩19,197 | ₩20,009 | ₩19,070 | ₩19,687 | +2.55% | 7451.7만 |
|---|
| 2026.03.20 | ₩18,936 | ₩18,976 | ₩18,493 | ₩18,695 | -1.27% | 5956.8만 |
|---|
| 2026.03.19 | ₩18,346 | ₩19,110 | ₩18,145 | ₩18,990 | +3.51% | 5847.2만 |
|---|
| 2026.03.18 | ₩19,070 | ₩19,144 | ₩18,661 | ₩18,735 | -1.76% | 3700.2만 |
|---|
| 2026.03.17 | ₩19,311 | ₩19,499 | ₩19,090 | ₩19,110 | -1.04% | 4531만 |
|---|
| 2026.03.16 | ₩18,936 | ₩19,271 | ₩18,855 | ₩19,137 | +1.06% | 4667.6만 |
|---|
| 2026.03.13 | ₩18,869 | ₩19,191 | ₩18,527 | ₩18,627 | -1.28% | 5509.8만 |
|---|
| 2026.03.12 | ₩19,043 | ₩19,244 | ₩18,614 | ₩18,735 | -1.62% | 6442.4만 |
|---|
| 2026.03.11 | ₩19,781 | ₩20,036 | ₩19,285 | ₩19,432 | -1.76% | 5909.7만 |
|---|
| 2026.03.10 | ₩19,767 | ₩20,311 | ₩19,486 | ₩19,955 | +0.95% | 6176.5만 |
|---|
| 2026.03.09 | ₩19,325 | ₩19,828 | ₩19,083 | ₩19,673 | +1.80% | 5274.3만 |
|---|
| 2026.03.06 | ₩19,452 | ₩19,747 | ₩19,090 | ₩19,553 | +0.52% | 5194.7만 |
|---|
| 2026.03.05 | ₩20,022 | ₩20,317 | ₩19,593 | ₩19,875 | -0.74% | 6640만 |
|---|
| 2026.03.04 | ₩20,109 | ₩20,592 | ₩19,848 | ₩20,116 | +0.03% | 7335.2만 |
|---|
| 2026.03.03 | ₩19,687 | ₩20,197 | ₩19,003 | ₩19,794 | +0.54% | 7178.5만 |
|---|
| 2026.03.02 | ₩19,392 | ₩20,568 | ₩19,191 | ₩20,371 | +5.05% | 8074.5만 |
|---|
| 2026.02.27 | ₩19,741 | ₩20,384 | ₩19,714 | ₩20,089 | +1.77% | 1.2억 |
|---|
| 2026.02.26 | ₩21,350 | ₩21,377 | ₩20,170 | ₩20,197 | -5.40% | 1.5억 |
|---|
| 2026.02.25 | ₩22,148 | ₩22,597 | ₩22,148 | ₩22,329 | +0.82% | 7550.7만 |
|---|
| 2026.02.24 | ₩21,712 | ₩22,248 | ₩21,283 | ₩22,168 | +2.10% | 4970.6만 |
|---|
| 2026.02.23 | ₩23,133 | ₩23,348 | ₩21,564 | ₩21,712 | -6.14% | 6573.4만 |
|---|
| 2026.02.20 | ₩23,066 | ₩23,589 | ₩23,026 | ₩23,509 | +1.92% | 3977.6만 |
|---|
| 2026.02.19 | ₩22,986 | ₩23,388 | ₩22,657 | ₩23,227 | +1.05% | 4226만 |
|---|
| 2026.02.18 | ₩22,731 | ₩23,442 | ₩22,584 | ₩23,026 | +1.30% | 5340.8만 |
|---|
| 2026.02.17 | ₩22,463 | ₩22,798 | ₩22,248 | ₩22,557 | +0.42% | 6510.3만 |
|---|
| 2026.02.13 | ₩22,450 | ₩22,637 | ₩21,953 | ₩22,557 | +0.48% | 5179.7만 |
|---|
| 2026.02.12 | ₩23,516 | ₩23,536 | ₩22,409 | ₩22,852 | -2.82% | 5460.8만 |
|---|
| 2026.02.11 | ₩24,066 | ₩24,126 | ₩23,268 | ₩23,348 | -2.98% | 3277.6만 |
|---|
| 2026.02.10 | ₩22,999 | ₩23,784 | ₩22,852 | ₩23,563 | +2.45% | 4928.5만 |
|---|
| 2026.02.09 | ₩23,388 | ₩23,925 | ₩23,087 | ₩23,536 | +0.63% | 4956.8만 |
|---|
| 2026.02.06 | ₩23,026 | ₩23,361 | ₩22,476 | ₩23,335 | +1.34% | 5346만 |
|---|
| 2026.02.05 | ₩22,570 | ₩22,979 | ₩22,195 | ₩22,543 | -0.12% | 5780.9만 |
|---|
| 2026.02.04 | ₩24,247 | ₩24,361 | ₩22,631 | ₩22,825 | -5.86% | 5790.4만 |
|---|
| 2026.02.03 | ₩24,682 | ₩25,011 | ₩23,925 | ₩24,300 | -1.55% | 4679.8만 |
|---|
| 2026.02.02 | ₩23,791 | ₩24,763 | ₩23,750 | ₩24,287 | +2.09% | 3872.3만 |
|---|
| 2026.01.30 | ₩24,850 | ₩24,971 | ₩23,750 | ₩23,804 | -4.21% | 5130.3만 |
|---|
| 2026.01.29 | ₩25,252 | ₩25,454 | ₩24,461 | ₩25,158 | -0.37% | 6446.6만 |
|---|
| 2026.01.28 | ₩24,991 | ₩25,192 | ₩24,622 | ₩25,158 | +0.67% | 4958.4만 |
|---|
| 2026.01.27 | ₩24,622 | ₩24,890 | ₩24,273 | ₩24,877 | +1.03% | 5065.5만 |
|---|
| 2026.01.26 | ₩24,206 | ₩24,488 | ₩24,005 | ₩24,381 | +0.72% | 5397만 |
|---|
| 2026.01.23 | ₩24,139 | ₩24,226 | ₩23,750 | ₩24,193 | +0.22% | 6315.4만 |
|---|
| 2026.01.22 | ₩23,690 | ₩24,139 | ₩23,241 | ₩24,139 | +1.90% | 6325.9만 |
|---|
| 2026.01.21 | ₩22,979 | ₩23,522 | ₩22,892 | ₩23,120 | +0.61% | 7006.9만 |
|---|
| 2026.01.20 | ₩21,940 | ₩23,221 | ₩21,926 | ₩22,758 | +3.73% | 7859.1만 |
|---|
| 2026.01.16 | ₩22,222 | ₩22,364 | ₩21,866 | ₩22,262 | +0.18% | 4339.8만 |
|---|
| 2026.01.15 | ₩22,463 | ₩22,758 | ₩22,129 | ₩22,275 | -0.84% | 3688.5만 |
|---|
| 2026.01.14 | ₩22,215 | ₩22,382 | ₩22,027 | ₩22,315 | +0.45% | 3532.6만 |
|---|
| 2026.01.13 | ₩22,879 | ₩22,892 | ₩22,014 | ₩22,208 | -2.93% | 3937.3만 |
|---|
| 2026.01.12 | ₩23,268 | ₩23,361 | ₩22,825 | ₩22,852 | -1.79% | 2727.2만 |
|---|
| 2026.01.09 | ₩23,710 | ₩24,233 | ₩23,321 | ₩23,415 | -1.24% | 2978.8만 |
|---|
| 2026.01.08 | ₩23,589 | ₩23,635 | ₩23,294 | ₩23,616 | +0.11% | 3070.8만 |
|---|
| 2026.01.07 | ₩23,630 | ₩23,817 | ₩23,341 | ₩23,469 | -0.68% | 2810.9만 |
|---|
| 2026.01.06 | ₩24,300 | ₩24,635 | ₩23,884 | ₩23,952 | -1.43% | 6036.1만 |
|---|
| 2026.01.05 | ₩23,040 | ₩24,326 | ₩23,019 | ₩24,059 | +4.42% | 7492.7만 |
|---|
| 2026.01.02 | ₩22,879 | ₩22,879 | ₩22,329 | ₩22,825 | -0.23% | 3094만 |
|---|
| 2025.12.31 | ₩22,624 | ₩22,698 | ₩22,409 | ₩22,450 | -0.77% | 1902.2만 |
|---|
| 2025.12.30 | ₩22,490 | ₩22,939 | ₩22,369 | ₩22,637 | +0.66% | 3143.3만 |
|---|
| 2025.12.29 | ₩22,349 | ₩22,543 | ₩22,181 | ₩22,342 | -0.03% | 1542.5만 |
|---|
| 2025.12.26 | ₩22,450 | ₩22,476 | ₩22,275 | ₩22,476 | +0.12% | 1181만 |
|---|
| 2025.12.24 | ₩22,396 | ₩22,510 | ₩22,329 | ₩22,450 | +0.24% | 727.3만 |
|---|
| 2025.12.23 | ₩22,382 | ₩22,570 | ₩22,208 | ₩22,476 | +0.42% | 3565.3만 |
|---|
| 2025.12.22 | ₩22,020 | ₩22,302 | ₩21,926 | ₩22,289 | +1.22% | 3144.3만 |
|---|
| 2025.12.19 | ₩21,926 | ₩22,087 | ₩21,878 | ₩21,913 | -0.06% | 5094.5만 |
|---|
| 2025.12.18 | ₩21,658 | ₩21,935 | ₩21,542 | ₩21,819 | +0.74% | 4052.1만 |
|---|
| 2025.12.17 | ₩21,578 | ₩21,672 | ₩20,907 | ₩21,269 | -1.43% | 5779.8만 |
|---|
| 2025.12.16 | ₩22,128 | ₩22,154 | ₩21,699 | ₩21,725 | -1.82% | 4797.1만 |
|---|
| 2025.12.15 | ₩22,832 | ₩22,892 | ₩22,302 | ₩22,329 | -2.20% | 4516.4만 |
|---|
| 2025.12.12 | ₩22,671 | ₩22,879 | ₩22,262 | ₩22,664 | -0.03% | 3685.1만 |
|---|
| 2025.12.11 | ₩22,436 | ₩22,946 | ₩22,396 | ₩22,557 | +0.54% | 3263.3만 |
|---|
| 2025.12.10 | ₩22,262 | ₩22,597 | ₩22,081 | ₩22,382 | +0.54% | 3117.1만 |
|---|
| 2025.12.09 | ₩21,987 | ₩22,436 | ₩21,850 | ₩22,369 | +1.74% | 3079.6만 |
|---|
| 2025.12.08 | ₩22,624 | ₩22,899 | ₩22,087 | ₩22,289 | -1.48% | 3720.2만 |
|---|
| 2025.12.05 | ₩23,737 | ₩23,777 | ₩22,262 | ₩22,396 | -5.65% | 5391.3만 |
|---|
| 2025.12.04 | ₩23,670 | ₩23,891 | ₩23,281 | ₩23,670 | 0.00% | 2666.7만 |
|---|
| 2025.12.03 | ₩23,737 | ₩23,764 | ₩23,187 | ₩23,388 | -1.47% | 3183.7만 |
|---|
| 2025.12.02 | ₩23,750 | ₩23,925 | ₩23,442 | ₩23,616 | -0.56% | 3435.7만 |
|---|
| 2025.12.01 | ₩23,375 | ₩23,549 | ₩23,174 | ₩23,442 | +0.29% | 3085.3만 |
|---|
| 2025.11.28 | ₩23,321 | ₩23,542 | ₩23,066 | ₩23,321 | 0.00% | 1934.1만 |
|---|
| 2025.11.26 | ₩22,771 | ₩23,308 | ₩22,677 | ₩23,133 | +1.59% | 4814.7만 |
|---|
| 2025.11.25 | ₩21,350 | ₩22,362 | ₩21,028 | ₩22,275 | +4.33% | 4280.4만 |
|---|
| 2025.11.24 | ₩21,457 | ₩21,538 | ₩21,162 | ₩21,350 | -0.50% | 4305.6만 |
|---|
| 2025.11.21 | ₩20,592 | ₩21,484 | ₩20,458 | ₩21,310 | +3.48% | 7348.5만 |
|---|
| 2025.11.20 | ₩21,243 | ₩21,558 | ₩20,518 | ₩20,545 | -3.28% | 5183.1만 |
|---|
| 2025.11.19 | ₩20,485 | ₩21,082 | ₩20,371 | ₩21,001 | +2.52% | 4040.8만 |
|---|
| 2025.11.18 | ₩20,652 | ₩21,021 | ₩20,465 | ₩20,545 | -0.52% | 3927.9만 |
|---|
| 2025.11.17 | ₩21,102 | ₩21,283 | ₩20,787 | ₩20,921 | -0.86% | 3787.2만 |
|---|
| 2025.11.14 | ₩20,693 | ₩21,806 | ₩20,545 | ₩21,216 | +2.53% | 8248.7만 |
|---|
| 2025.11.13 | ₩21,511 | ₩21,719 | ₩20,766 | ₩20,907 | -2.81% | 3724.7만 |
|---|
| 2025.11.12 | ₩22,074 | ₩22,128 | ₩21,517 | ₩21,699 | -1.70% | 2634.6만 |
|---|
| 2025.11.11 | ₩21,578 | ₩22,195 | ₩21,524 | ₩21,980 | +1.86% | 4517만 |
|---|
| 2025.11.10 | ₩21,591 | ₩21,752 | ₩21,323 | ₩21,484 | -0.50% | 3332.4만 |
|---|
| 2025.11.07 | ₩21,216 | ₩21,289 | ₩20,720 | ₩21,283 | +0.32% | 3065.2만 |
|---|
| 2025.11.06 | ₩21,953 | ₩21,994 | ₩21,243 | ₩21,377 | -2.63% | 3125.9만 |
|---|
| 2025.11.05 | ₩21,269 | ₩22,020 | ₩21,175 | ₩21,685 | +1.95% | 3583.1만 |
|---|
| 2025.11.04 | ₩21,189 | ₩21,611 | ₩21,055 | ₩21,189 | 0.00% | 2837.2만 |
|---|
| 2025.11.03 | ₩21,712 | ₩22,128 | ₩21,410 | ₩21,631 | -0.37% | 2197.4만 |
|---|
| 2025.10.31 | ₩21,605 | ₩21,819 | ₩21,296 | ₩21,605 | 0.00% | 2342.3만 |
|---|
| 2025.10.30 | ₩21,551 | ₩21,779 | ₩21,477 | ₩21,538 | -0.06% | 3218.8만 |
|---|
| 2025.10.29 | ₩21,390 | ₩21,819 | ₩21,363 | ₩21,578 | +0.88% | 3081.7만 |
|---|
| 2025.10.28 | ₩21,403 | ₩21,551 | ₩21,216 | ₩21,363 | -0.19% | 1967.3만 |
|---|
| 2025.10.27 | ₩21,766 | ₩21,926 | ₩21,350 | ₩21,457 | -1.42% | 2727.4만 |
|---|
| 2025.10.24 | ₩21,578 | ₩21,631 | ₩21,180 | ₩21,243 | -1.55% | 1978.6만 |
|---|
| 2025.10.23 | ₩20,465 | ₩21,645 | ₩20,424 | ₩21,323 | +4.19% | 3621.3만 |
|---|
| 2025.10.22 | ₩20,545 | ₩20,733 | ₩20,163 | ₩20,331 | -1.04% | 2649.3만 |
|---|
| 2025.10.21 | ₩20,585 | ₩20,907 | ₩20,324 | ₩20,438 | -0.72% | 3979.7만 |
|---|
| 2025.10.20 | ₩20,290 | ₩20,974 | ₩20,197 | ₩20,666 | +1.85% | 3192.7만 |
|---|
| 2025.10.17 | ₩19,633 | ₩20,197 | ₩19,526 | ₩20,116 | +2.46% | 3284.5만 |
|---|
| 2025.10.16 | ₩20,505 | ₩20,532 | ₩19,598 | ₩19,754 | -3.66% | 4077.9만 |
|---|
| 2025.10.15 | ₩20,116 | ₩20,489 | ₩19,928 | ₩20,357 | +1.20% | 3332.6만 |
|---|
| 2025.10.14 | ₩19,915 | ₩20,371 | ₩19,633 | ₩19,995 | +0.40% | 3635.1만 |
|---|
| 2025.10.13 | ₩20,223 | ₩20,277 | ₩20,009 | ₩20,223 | 0.00% | 2803.7만 |
|---|
| 2025.10.10 | ₩20,599 | ₩20,720 | ₩19,955 | ₩20,009 | -2.86% | 4320.7만 |
|---|