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 | ₩20,868 | ₩21,646 | ₩20,761 | ₩21,619 | +3.60% | 7602.8만 |
| 2026.10.08 | ₩20,788 | ₩21,177 | ₩20,385 | ₩20,627 | -0.77% | 8243.1만 |
| 2026.10.07 | ₩20,855 | ₩21,083 | ₩20,687 | ₩20,895 | +0.19% | 8239.4만 |
| 2026.10.06 | ₩20,721 | ₩21,042 | ₩20,560 | ₩21,002 | +1.36% | 9631.6만 |
| 2026.10.05 | ₩20,090 | ₩20,734 | ₩19,903 | ₩20,359 | +1.34% | 1.8억 |
| 2026.10.02 | ₩17,864 | ₩18,105 | ₩17,368 | ₩18,012 | +0.83% | 7803만 |
| 2026.10.01 | ₩17,757 | ₩17,864 | ₩17,100 | ₩17,824 | +0.38% | 1.3억 |
| 2026.09.30 | ₩16,617 | ₩17,113 | ₩16,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,979 |
| +2.18% |
| 1억 |
| 2026.09.29 | ₩16,496 | ₩16,764 | ₩16,456 | ₩16,563 | +0.41% | 7830.4만 |
|---|
| 2026.09.28 | ₩16,804 | ₩16,979 | ₩16,389 | ₩16,402 | -2.39% | 1.4억 |
|---|
| 2026.09.25 | ₩18,186 | ₩18,344 | ₩18,025 | ₩18,226 | +0.22% | 5283.9만 |
|---|
| 2026.09.24 | ₩18,186 | ₩18,360 | ₩17,924 | ₩18,186 | 0.00% | 5807.4만 |
|---|
| 2026.09.23 | ₩18,870 | ₩19,111 | ₩18,186 | ₩18,266 | -3.20% | 6288.1만 |
|---|
| 2026.09.22 | ₩18,776 | ₩19,031 | ₩18,441 | ₩18,991 | +1.14% | 6935만 |
|---|
| 2026.09.21 | ₩18,561 | ₩18,903 | ₩18,367 | ₩18,856 | +1.59% | 4728.2만 |
|---|
| 2026.09.18 | ₩18,467 | ₩18,535 | ₩18,226 | ₩18,307 | -0.87% | 7080.6만 |
|---|
| 2026.09.17 | ₩18,756 | ₩18,843 | ₩18,340 | ₩18,561 | -1.04% | 9074.2만 |
|---|
| 2026.09.16 | ₩18,789 | ₩18,870 | ₩18,213 | ₩18,521 | -1.43% | 9849.7만 |
|---|
| 2026.09.15 | ₩19,272 | ₩19,326 | ₩18,856 | ₩19,031 | -1.25% | 5952.3만 |
|---|
| 2026.09.14 | ₩19,245 | ₩19,514 | ₩19,072 | ₩19,326 | +0.42% | 4856.8만 |
|---|
| 2026.09.11 | ₩20,238 | ₩20,332 | ₩19,366 | ₩19,607 | -3.11% | 6567.2만 |
|---|
| 2026.09.10 | ₩19,943 | ₩20,707 | ₩19,770 | ₩20,144 | +1.01% | 7622만 |
|---|
| 2026.09.09 | ₩20,359 | ₩20,493 | ₩20,104 | ₩20,117 | -1.19% | 6831만 |
|---|
| 2026.09.08 | ₩20,868 | ₩21,217 | ₩20,506 | ₩20,560 | -1.48% | 7535.2만 |
|---|
| 2026.09.04 | ₩20,774 | ₩20,966 | ₩20,372 | ₩20,613 | -0.77% | 4856.7만 |
|---|
| 2026.09.03 | ₩21,016 | ₩21,244 | ₩20,573 | ₩21,029 | +0.06% | 8182만 |
|---|
| 2026.09.02 | ₩19,473 | ₩20,761 | ₩19,353 | ₩20,654 | +6.06% | 8083만 |
|---|
| 2026.09.01 | ₩19,346 | ₩20,030 | ₩19,346 | ₩19,393 | +0.24% | 6750.1만 |
|---|
| 2026.08.31 | ₩19,245 | ₩19,628 | ₩19,058 | ₩19,514 | +1.39% | 9527.1만 |
|---|
| 2026.08.28 | ₩19,929 | ₩19,990 | ₩19,071 | ₩19,178 | -3.77% | 7913만 |
|---|
| 2026.08.27 | ₩20,305 | ₩20,462 | ₩19,728 | ₩19,956 | -1.72% | 4769.3만 |
|---|
| 2026.08.26 | ₩20,412 | ₩20,680 | ₩20,291 | ₩20,345 | -0.33% | 4511.4만 |
|---|
| 2026.08.25 | ₩19,742 | ₩20,345 | ₩19,379 | ₩20,305 | +2.85% | 7620.4만 |
|---|
| 2026.08.24 | ₩19,326 | ₩20,184 | ₩19,232 | ₩19,795 | +2.43% | 4248.8만 |
|---|
| 2026.08.21 | ₩19,245 | ₩19,876 | ₩19,125 | ₩19,554 | +1.60% | 6602.2만 |
|---|
| 2026.08.20 | ₩19,775 | ₩19,835 | ₩18,964 | ₩19,058 | -3.63% | 8053.2만 |
|---|
| 2026.08.19 | ₩19,353 | ₩20,104 | ₩19,098 | ₩19,594 | +1.25% | 1억 |
|---|
| 2026.08.18 | ₩19,487 | ₩20,171 | ₩19,219 | ₩19,245 | -1.24% | 8767.5만 |
|---|
| 2026.08.17 | ₩20,654 | ₩20,667 | ₩19,728 | ₩19,768 | -4.29% | 7571.7만 |
|---|
| 2026.08.14 | ₩21,110 | ₩21,753 | ₩20,117 | ₩20,426 | -3.24% | 1.6억 |
|---|
| 2026.08.13 | ₩18,159 | ₩18,789 | ₩18,052 | ₩18,682 | +2.88% | 6539.5만 |
|---|
| 2026.08.12 | ₩18,454 | ₩18,508 | ₩17,985 | ₩18,186 | -1.45% | 4579.7만 |
|---|
| 2026.08.11 | ₩18,595 | ₩18,638 | ₩17,931 | ₩18,307 | -1.55% | 7804.5만 |
|---|
| 2026.08.10 | ₩18,467 | ₩18,776 | ₩18,360 | ₩18,588 | +0.65% | 3580.3만 |
|---|
| 2026.08.07 | ₩19,058 | ₩19,245 | ₩18,467 | ₩18,561 | -2.60% | 4767.2만 |
|---|
| 2026.08.06 | ₩19,299 | ₩19,299 | ₩18,816 | ₩18,937 | -1.88% | 5572.6만 |
|---|
| 2026.08.05 | ₩19,447 | ₩19,661 | ₩19,192 | ₩19,420 | -0.14% | 6578.2만 |
|---|
| 2026.08.04 | ₩19,527 | ₩19,768 | ₩19,125 | ₩19,219 | -1.58% | 5155.5만 |
|---|
| 2026.08.03 | ₩19,393 | ₩19,493 | ₩19,118 | ₩19,366 | -0.14% | 3045.9만 |
|---|
| 2026.07.31 | ₩19,420 | ₩19,547 | ₩19,091 | ₩19,219 | -1.04% | 4760.7만 |
|---|
| 2026.07.30 | ₩18,910 | ₩19,487 | ₩18,803 | ₩19,433 | +2.77% | 4937만 |
|---|
| 2026.07.29 | ₩19,473 | ₩19,614 | ₩18,763 | ₩18,830 | -3.31% | 4740만 |
|---|
| 2026.07.28 | ₩19,487 | ₩19,909 | ₩19,366 | ₩19,688 | +1.03% | 5927.3만 |
|---|
| 2026.07.27 | ₩19,111 | ₩19,695 | ₩19,084 | ₩19,487 | +1.96% | 6824.2만 |
|---|
| 2026.07.24 | ₩19,024 | ₩19,245 | ₩18,776 | ₩18,897 | -0.67% | 9142.1만 |
|---|
| 2026.07.23 | ₩19,339 | ₩19,460 | ₩18,897 | ₩19,031 | -1.60% | 1.8억 |
|---|
| 2026.07.22 | ₩19,353 | ₩19,514 | ₩18,642 | ₩19,460 | +0.55% | 9438.1만 |
|---|
| 2026.07.21 | ₩18,776 | ₩19,346 | ₩18,595 | ₩19,299 | +2.79% | 1.5억 |
|---|
| 2026.07.20 | ₩18,253 | ₩19,031 | ₩18,199 | ₩18,763 | +2.79% | 1.6억 |
|---|
| 2026.07.17 | ₩18,105 | ₩18,508 | ₩17,877 | ₩18,226 | +0.67% | 1.1억 |
|---|
| 2026.07.16 | ₩18,561 | ₩18,729 | ₩18,253 | ₩18,494 | -0.36% | 1.8억 |
|---|
| 2026.07.15 | ₩18,736 | ₩19,011 | ₩18,407 | ₩18,615 | -0.64% | 1.8억 |
|---|
| 2026.07.14 | ₩18,454 | ₩19,151 | ₩18,427 | ₩18,763 | +1.67% | 1.5억 |
|---|
| 2026.07.13 | ₩18,441 | ₩18,595 | ₩18,253 | ₩18,333 | -0.58% | 1.3억 |
|---|
| 2026.07.10 | ₩18,615 | ₩18,977 | ₩18,427 | ₩18,454 | -0.86% | 1.2억 |
|---|
| 2026.07.09 | ₩17,730 | ₩18,481 | ₩17,549 | ₩18,333 | +3.40% | 9789.9만 |
|---|
| 2026.07.08 | ₩17,944 | ₩18,159 | ₩17,830 | ₩17,931 | -0.07% | 6578.1만 |
|---|
| 2026.07.07 | ₩18,856 | ₩19,286 | ₩18,253 | ₩18,253 | -3.20% | 7062.7만 |
|---|
| 2026.07.06 | ₩18,347 | ₩18,856 | ₩17,985 | ₩18,856 | +2.78% | 5526.5만 |
|---|
| 2026.07.02 | ₩18,025 | ₩18,441 | ₩17,869 | ₩18,253 | +1.26% | 5583.4만 |
|---|
| 2026.07.01 | ₩17,810 | ₩18,682 | ₩17,770 | ₩17,958 | +0.83% | 7071만 |
|---|
| 2026.06.30 | ₩17,515 | ₩17,958 | ₩17,354 | ₩17,918 | +2.30% | 4557.8만 |
|---|
| 2026.06.29 | ₩17,784 | ₩17,837 | ₩17,421 | ₩17,609 | -0.98% | 3586.5만 |
|---|
| 2026.06.26 | ₩16,690 | ₩17,891 | ₩16,690 | ₩17,663 | +5.83% | 5475.4만 |
|---|
| 2026.06.25 | ₩16,737 | ₩16,959 | ₩16,402 | ₩16,711 | -0.16% | 3820만 |
|---|
| 2026.06.24 | ₩16,831 | ₩17,059 | ₩16,684 | ₩16,711 | -0.72% | 3171.7만 |
|---|
| 2026.06.23 | ₩16,791 | ₩17,146 | ₩16,764 | ₩16,885 | +0.56% | 3391.3만 |
|---|
| 2026.06.22 | ₩17,140 | ₩17,596 | ₩17,032 | ₩17,153 | +0.08% | 4082.5만 |
|---|
| 2026.06.18 | ₩17,475 | ₩17,542 | ₩17,006 | ₩17,046 | -2.46% | 6681.3만 |
|---|
| 2026.06.17 | ₩17,153 | ₩18,126 | ₩17,153 | ₩17,287 | +0.78% | 9707만 |
|---|
| 2026.06.16 | ₩16,778 | ₩17,167 | ₩16,724 | ₩17,059 | +1.68% | 5939만 |
|---|
| 2026.06.15 | ₩16,550 | ₩16,939 | ₩16,469 | ₩16,670 | +0.73% | 6382.3만 |
|---|
| 2026.06.12 | ₩16,322 | ₩16,483 | ₩16,114 | ₩16,348 | +0.16% | 3417.8만 |
|---|
| 2026.06.11 | ₩15,517 | ₩16,214 | ₩15,437 | ₩16,214 | +4.49% | 5173.4만 |
|---|
| 2026.06.10 | ₩15,825 | ₩16,214 | ₩15,571 | ₩15,584 | -1.53% | 4586.3만 |
|---|
| 2026.06.09 | ₩15,718 | ₩16,141 | ₩15,631 | ₩15,933 | +1.37% | 4678.4만 |
|---|
| 2026.06.08 | ₩16,107 | ₩16,161 | ₩15,490 | ₩15,557 | -3.41% | 5831.3만 |
|---|
| 2026.06.05 | ₩16,228 | ₩16,563 | ₩16,007 | ₩16,053 | -1.07% | 4868만 |
|---|
| 2026.06.04 | ₩15,933 | ₩16,382 | ₩15,852 | ₩16,255 | +2.02% | 6917.7만 |
|---|
| 2026.06.03 | ₩15,624 | ₩15,745 | ₩15,021 | ₩15,611 | -0.09% | 1.1억 |
|---|
| 2026.06.02 | ₩16,080 | ₩16,375 | ₩15,343 | ₩16,000 | -0.50% | 1.8억 |
|---|
| 2026.06.01 | ₩17,435 | ₩17,636 | ₩17,314 | ₩17,421 | -0.08% | 6095.7만 |
|---|
| 2026.05.29 | ₩17,502 | ₩17,770 | ₩17,421 | ₩17,609 | +0.61% | 9165.5만 |
|---|
| 2026.05.28 | ₩17,395 | ₩17,757 | ₩17,287 | ₩17,502 | +0.62% | 3795.5만 |
|---|
| 2026.05.27 | ₩17,381 | ₩17,676 | ₩17,341 | ₩17,475 | +0.54% | 4829.4만 |
|---|
| 2026.05.26 | ₩17,455 | ₩17,522 | ₩16,965 | ₩17,408 | -0.27% | 3910.9만 |
|---|
| 2026.05.22 | ₩17,636 | ₩17,784 | ₩17,046 | ₩17,073 | -3.19% | 4964.2만 |
|---|
| 2026.05.21 | ₩16,912 | ₩17,837 | ₩16,845 | ₩17,649 | +4.36% | 6707.9만 |
|---|
| 2026.05.20 | ₩16,550 | ₩17,167 | ₩16,536 | ₩17,153 | +3.65% | 6507.5만 |
|---|
| 2026.05.19 | ₩16,315 | ₩16,630 | ₩16,040 | ₩16,483 | +1.03% | 5057.3만 |
|---|
| 2026.05.18 | ₩16,630 | ₩16,630 | ₩16,174 | ₩16,483 | -0.89% | 7116.3만 |
|---|
| 2026.05.15 | ₩16,098 | ₩16,637 | ₩15,799 | ₩16,348 | +1.56% | 1.4억 |
|---|
| 2026.05.14 | ₩17,234 | ₩17,663 | ₩17,220 | ₩17,341 | +0.62% | 8490.2만 |
|---|
| 2026.05.13 | ₩17,716 | ₩17,797 | ₩17,120 | ₩17,193 | -2.95% | 5426만 |
|---|
| 2026.05.12 | ₩17,998 | ₩18,179 | ₩17,784 | ₩17,797 | -1.12% | 3810.6만 |
|---|
| 2026.05.11 | ₩18,615 | ₩18,716 | ₩17,998 | ₩18,105 | -2.74% | 6145.1만 |
|---|
| 2026.05.08 | ₩19,178 | ₩19,219 | ₩18,441 | ₩18,508 | -3.50% | 5088.5만 |
|---|
| 2026.05.07 | ₩19,447 | ₩19,581 | ₩19,051 | ₩19,125 | -1.66% | 3802.7만 |
|---|
| 2026.05.06 | ₩19,447 | ₩19,514 | ₩19,105 | ₩19,420 | -0.14% | 3873만 |
|---|
| 2026.05.05 | ₩19,205 | ₩19,366 | ₩19,004 | ₩19,111 | -0.49% | 2885.8만 |
|---|
| 2026.05.04 | ₩19,299 | ₩19,406 | ₩18,897 | ₩18,991 | -1.60% | 4271.1만 |
|---|
| 2026.05.01 | ₩19,661 | ₩19,661 | ₩19,286 | ₩19,366 | -1.50% | 2614.1만 |
|---|
| 2026.04.30 | ₩18,997 | ₩19,527 | ₩18,843 | ₩19,420 | +2.22% | 3920.2만 |
|---|
| 2026.04.29 | ₩19,420 | ₩19,460 | ₩18,830 | ₩18,830 | -3.04% | 2960만 |
|---|
| 2026.04.28 | ₩19,500 | ₩19,675 | ₩19,252 | ₩19,447 | -0.28% | 2178.5만 |
|---|
| 2026.04.27 | ₩19,634 | ₩19,896 | ₩19,514 | ₩19,634 | 0.00% | 2928.5만 |
|---|
| 2026.04.24 | ₩19,339 | ₩19,500 | ₩19,031 | ₩19,460 | +0.62% | 2707.8만 |
|---|
| 2026.04.23 | ₩19,862 | ₩19,876 | ₩19,158 | ₩19,393 | -2.36% | 3177.8만 |
|---|
| 2026.04.22 | ₩20,359 | ₩20,412 | ₩19,675 | ₩19,916 | -2.17% | 3542.9만 |
|---|
| 2026.04.21 | ₩20,265 | ₩20,493 | ₩20,077 | ₩20,184 | -0.40% | 2574.4만 |
|---|
| 2026.04.20 | ₩20,439 | ₩20,586 | ₩20,023 | ₩20,251 | -0.92% | 3049.4만 |
|---|
| 2026.04.17 | ₩21,203 | ₩21,203 | ₩20,533 | ₩20,573 | -2.97% | 4516.8만 |
|---|
| 2026.04.16 | ₩20,640 | ₩20,875 | ₩20,506 | ₩20,694 | +0.26% | 3199만 |
|---|
| 2026.04.15 | ₩20,734 | ₩20,868 | ₩20,519 | ₩20,573 | -0.78% | 3421.9만 |
|---|
| 2026.04.14 | ₩20,291 | ₩20,747 | ₩20,278 | ₩20,586 | +1.45% | 4161.3만 |
|---|
| 2026.04.13 | ₩19,903 | ₩20,157 | ₩19,581 | ₩20,050 | +0.74% | 3579.4만 |
|---|
| 2026.04.10 | ₩20,023 | ₩20,171 | ₩19,822 | ₩20,063 | +0.20% | 3014.9만 |
|---|
| 2026.04.09 | ₩19,460 | ₩20,023 | ₩19,312 | ₩19,943 | +2.48% | 5150.1만 |
|---|
| 2026.04.08 | ₩20,399 | ₩20,652 | ₩19,326 | ₩19,460 | -4.60% | 6629.4만 |
|---|
| 2026.04.07 | ₩18,910 | ₩18,991 | ₩18,561 | ₩18,977 | +0.35% | 4472.9만 |
|---|
| 2026.04.06 | ₩18,950 | ₩19,299 | ₩18,883 | ₩19,125 | +0.92% | 2486.4만 |
|---|
| 2026.04.02 | ₩18,776 | ₩19,420 | ₩18,553 | ₩18,977 | +1.07% | 3930.8만 |
|---|
| 2026.04.01 | ₩19,567 | ₩19,849 | ₩19,353 | ₩19,366 | -1.03% | 5455.8만 |
|---|
| 2026.03.31 | ₩18,508 | ₩19,326 | ₩18,374 | ₩19,272 | +4.13% | 7617.9만 |
|---|
| 2026.03.30 | ₩18,387 | ₩18,488 | ₩17,985 | ₩18,119 | -1.46% | 5383.3만 |
|---|
| 2026.03.27 | ₩18,414 | ₩18,709 | ₩18,159 | ₩18,240 | -0.95% | 5933.6만 |
|---|
| 2026.03.26 | ₩18,950 | ₩19,212 | ₩18,682 | ₩18,803 | -0.78% | 6554.3만 |
|---|
| 2026.03.25 | ₩19,621 | ₩19,701 | ₩19,058 | ₩19,205 | -2.12% | 6024.3만 |
|---|
| 2026.03.24 | ₩19,426 | ₩19,460 | ₩18,991 | ₩19,031 | -2.04% | 4655.6만 |
|---|
| 2026.03.23 | ₩19,198 | ₩20,010 | ₩19,071 | ₩19,688 | +2.55% | 7451.7만 |
|---|
| 2026.03.20 | ₩18,937 | ₩18,977 | ₩18,494 | ₩18,695 | -1.27% | 5956.8만 |
|---|
| 2026.03.19 | ₩18,347 | ₩19,111 | ₩18,146 | ₩18,991 | +3.51% | 5847.2만 |
|---|
| 2026.03.18 | ₩19,071 | ₩19,145 | ₩18,662 | ₩18,736 | -1.76% | 3700.2만 |
|---|
| 2026.03.17 | ₩19,312 | ₩19,500 | ₩19,091 | ₩19,111 | -1.04% | 4531만 |
|---|
| 2026.03.16 | ₩18,937 | ₩19,272 | ₩18,856 | ₩19,138 | +1.06% | 4667.6만 |
|---|
| 2026.03.13 | ₩18,870 | ₩19,192 | ₩18,528 | ₩18,628 | -1.28% | 5509.8만 |
|---|
| 2026.03.12 | ₩19,044 | ₩19,245 | ₩18,615 | ₩18,736 | -1.62% | 6442.4만 |
|---|
| 2026.03.11 | ₩19,782 | ₩20,037 | ₩19,286 | ₩19,433 | -1.76% | 5909.7만 |
|---|
| 2026.03.10 | ₩19,768 | ₩20,312 | ₩19,487 | ₩19,956 | +0.95% | 6176.5만 |
|---|
| 2026.03.09 | ₩19,326 | ₩19,829 | ₩19,084 | ₩19,675 | +1.80% | 5274.3만 |
|---|
| 2026.03.06 | ₩19,453 | ₩19,748 | ₩19,091 | ₩19,554 | +0.52% | 5194.7만 |
|---|
| 2026.03.05 | ₩20,023 | ₩20,318 | ₩19,594 | ₩19,876 | -0.74% | 6640만 |
|---|
| 2026.03.04 | ₩20,110 | ₩20,593 | ₩19,849 | ₩20,117 | +0.03% | 7335.2만 |
|---|
| 2026.03.03 | ₩19,688 | ₩20,198 | ₩19,004 | ₩19,795 | +0.54% | 7178.5만 |
|---|
| 2026.03.02 | ₩19,393 | ₩20,569 | ₩19,192 | ₩20,372 | +5.05% | 8074.5만 |
|---|
| 2026.02.27 | ₩19,742 | ₩20,385 | ₩19,715 | ₩20,090 | +1.77% | 1.2억 |
|---|
| 2026.02.26 | ₩21,351 | ₩21,378 | ₩20,171 | ₩20,198 | -5.40% | 1.5억 |
|---|
| 2026.02.25 | ₩22,149 | ₩22,598 | ₩22,149 | ₩22,330 | +0.82% | 7550.7만 |
|---|
| 2026.02.24 | ₩21,713 | ₩22,250 | ₩21,284 | ₩22,169 | +2.10% | 4970.6만 |
|---|
| 2026.02.23 | ₩23,135 | ₩23,349 | ₩21,566 | ₩21,713 | -6.14% | 6573.4만 |
|---|
| 2026.02.20 | ₩23,068 | ₩23,591 | ₩23,027 | ₩23,510 | +1.92% | 3977.6만 |
|---|
| 2026.02.19 | ₩22,987 | ₩23,389 | ₩22,659 | ₩23,229 | +1.05% | 4226만 |
|---|
| 2026.02.18 | ₩22,732 | ₩23,443 | ₩22,585 | ₩23,027 | +1.30% | 5340.8만 |
|---|
| 2026.02.17 | ₩22,464 | ₩22,799 | ₩22,250 | ₩22,558 | +0.42% | 6510.3만 |
|---|
| 2026.02.13 | ₩22,451 | ₩22,638 | ₩21,954 | ₩22,558 | +0.48% | 5179.7만 |
|---|
| 2026.02.12 | ₩23,517 | ₩23,537 | ₩22,410 | ₩22,853 | -2.82% | 5460.8만 |
|---|
| 2026.02.11 | ₩24,067 | ₩24,127 | ₩23,269 | ₩23,349 | -2.98% | 3277.6만 |
|---|
| 2026.02.10 | ₩23,001 | ₩23,785 | ₩22,853 | ₩23,564 | +2.45% | 4928.5만 |
|---|
| 2026.02.09 | ₩23,389 | ₩23,926 | ₩23,088 | ₩23,537 | +0.63% | 4956.8만 |
|---|
| 2026.02.06 | ₩23,027 | ₩23,363 | ₩22,478 | ₩23,336 | +1.34% | 5346만 |
|---|
| 2026.02.05 | ₩22,571 | ₩22,980 | ₩22,196 | ₩22,545 | -0.12% | 5780.9만 |
|---|
| 2026.02.04 | ₩24,248 | ₩24,362 | ₩22,632 | ₩22,826 | -5.86% | 5790.4만 |
|---|
| 2026.02.03 | ₩24,684 | ₩25,012 | ₩23,926 | ₩24,301 | -1.55% | 4679.8만 |
|---|
| 2026.02.02 | ₩23,792 | ₩24,764 | ₩23,752 | ₩24,288 | +2.09% | 3872.3만 |
|---|
| 2026.01.30 | ₩24,851 | ₩24,972 | ₩23,752 | ₩23,805 | -4.21% | 5130.3만 |
|---|
| 2026.01.29 | ₩25,254 | ₩25,455 | ₩24,462 | ₩25,160 | -0.37% | 6446.6만 |
|---|
| 2026.01.28 | ₩24,992 | ₩25,193 | ₩24,623 | ₩25,160 | +0.67% | 4958.4만 |
|---|
| 2026.01.27 | ₩24,623 | ₩24,892 | ₩24,275 | ₩24,878 | +1.03% | 5065.5만 |
|---|
| 2026.01.26 | ₩24,208 | ₩24,489 | ₩24,006 | ₩24,382 | +0.72% | 5397만 |
|---|
| 2026.01.23 | ₩24,141 | ₩24,228 | ₩23,752 | ₩24,194 | +0.22% | 6315.4만 |
|---|
| 2026.01.22 | ₩23,691 | ₩24,141 | ₩23,242 | ₩24,141 | +1.90% | 6325.9만 |
|---|
| 2026.01.21 | ₩22,980 | ₩23,524 | ₩22,893 | ₩23,121 | +0.61% | 7006.9만 |
|---|
| 2026.01.20 | ₩21,941 | ₩23,222 | ₩21,928 | ₩22,759 | +3.73% | 7859.1만 |
|---|
| 2026.01.16 | ₩22,223 | ₩22,365 | ₩21,867 | ₩22,263 | +0.18% | 4339.8만 |
|---|
| 2026.01.15 | ₩22,464 | ₩22,759 | ₩22,130 | ₩22,276 | -0.84% | 3688.5만 |
|---|
| 2026.01.14 | ₩22,216 | ₩22,384 | ₩22,028 | ₩22,317 | +0.45% | 3532.6만 |
|---|
| 2026.01.13 | ₩22,880 | ₩22,893 | ₩22,015 | ₩22,209 | -2.93% | 3937.3만 |
|---|
| 2026.01.12 | ₩23,269 | ₩23,363 | ₩22,826 | ₩22,853 | -1.79% | 2727.2만 |
|---|
| 2026.01.09 | ₩23,711 | ₩24,234 | ₩23,322 | ₩23,416 | -1.24% | 2978.8만 |
|---|
| 2026.01.08 | ₩23,591 | ₩23,636 | ₩23,296 | ₩23,617 | +0.11% | 3070.8만 |
|---|
| 2026.01.07 | ₩23,631 | ₩23,819 | ₩23,343 | ₩23,470 | -0.68% | 2810.9만 |
|---|
| 2026.01.06 | ₩24,301 | ₩24,637 | ₩23,886 | ₩23,953 | -1.43% | 6036.1만 |
|---|
| 2026.01.05 | ₩23,041 | ₩24,327 | ₩23,021 | ₩24,060 | +4.42% | 7492.7만 |
|---|
| 2026.01.02 | ₩22,880 | ₩22,880 | ₩22,330 | ₩22,826 | -0.23% | 3094만 |
|---|
| 2025.12.31 | ₩22,625 | ₩22,699 | ₩22,410 | ₩22,451 | -0.77% | 1902.2만 |
|---|
| 2025.12.30 | ₩22,491 | ₩22,940 | ₩22,370 | ₩22,638 | +0.66% | 3143.3만 |
|---|
| 2025.12.29 | ₩22,350 | ₩22,545 | ₩22,182 | ₩22,343 | -0.03% | 1542.5만 |
|---|
| 2025.12.26 | ₩22,451 | ₩22,478 | ₩22,276 | ₩22,478 | +0.12% | 1181만 |
|---|
| 2025.12.24 | ₩22,397 | ₩22,511 | ₩22,330 | ₩22,451 | +0.24% | 727.3만 |
|---|
| 2025.12.23 | ₩22,384 | ₩22,571 | ₩22,209 | ₩22,478 | +0.42% | 3565.3만 |
|---|
| 2025.12.22 | ₩22,022 | ₩22,303 | ₩21,928 | ₩22,290 | +1.22% | 3144.3만 |
|---|
| 2025.12.19 | ₩21,928 | ₩22,089 | ₩21,879 | ₩21,914 | -0.06% | 5094.5만 |
|---|
| 2025.12.18 | ₩21,659 | ₩21,936 | ₩21,543 | ₩21,820 | +0.74% | 4052.1만 |
|---|
| 2025.12.17 | ₩21,579 | ₩21,673 | ₩20,908 | ₩21,270 | -1.43% | 5779.8만 |
|---|
| 2025.12.16 | ₩22,129 | ₩22,156 | ₩21,700 | ₩21,726 | -1.82% | 4797.1만 |
|---|
| 2025.12.15 | ₩22,833 | ₩22,893 | ₩22,303 | ₩22,330 | -2.20% | 4516.4만 |
|---|
| 2025.12.12 | ₩22,672 | ₩22,880 | ₩22,263 | ₩22,665 | -0.03% | 3685.1만 |
|---|
| 2025.12.11 | ₩22,437 | ₩22,947 | ₩22,397 | ₩22,558 | +0.54% | 3263.3만 |
|---|
| 2025.12.10 | ₩22,263 | ₩22,598 | ₩22,082 | ₩22,384 | +0.54% | 3117.1만 |
|---|
| 2025.12.09 | ₩21,988 | ₩22,437 | ₩21,851 | ₩22,370 | +1.74% | 3079.6만 |
|---|
| 2025.12.08 | ₩22,625 | ₩22,900 | ₩22,089 | ₩22,290 | -1.48% | 3720.2만 |
|---|
| 2025.12.05 | ₩23,738 | ₩23,778 | ₩22,263 | ₩22,397 | -5.65% | 5391.3만 |
|---|
| 2025.12.04 | ₩23,671 | ₩23,892 | ₩23,282 | ₩23,671 | 0.00% | 2666.7만 |
|---|
| 2025.12.03 | ₩23,738 | ₩23,765 | ₩23,188 | ₩23,389 | -1.47% | 3183.7만 |
|---|
| 2025.12.02 | ₩23,752 | ₩23,926 | ₩23,443 | ₩23,617 | -0.56% | 3435.7만 |
|---|
| 2025.12.01 | ₩23,376 | ₩23,550 | ₩23,175 | ₩23,443 | +0.29% | 3085.3만 |
|---|
| 2025.11.28 | ₩23,322 | ₩23,544 | ₩23,068 | ₩23,322 | 0.00% | 1934.1만 |
|---|
| 2025.11.26 | ₩22,773 | ₩23,309 | ₩22,679 | ₩23,135 | +1.59% | 4814.7만 |
|---|
| 2025.11.25 | ₩21,351 | ₩22,364 | ₩21,029 | ₩22,276 | +4.33% | 4280.4만 |
|---|
| 2025.11.24 | ₩21,458 | ₩21,539 | ₩21,163 | ₩21,351 | -0.50% | 4305.6만 |
|---|
| 2025.11.21 | ₩20,593 | ₩21,485 | ₩20,459 | ₩21,311 | +3.48% | 7348.5만 |
|---|
| 2025.11.20 | ₩21,244 | ₩21,559 | ₩20,519 | ₩20,546 | -3.28% | 5183.1만 |
|---|
| 2025.11.19 | ₩20,486 | ₩21,083 | ₩20,372 | ₩21,002 | +2.52% | 4040.8만 |
|---|
| 2025.11.18 | ₩20,654 | ₩21,022 | ₩20,466 | ₩20,546 | -0.52% | 3927.9만 |
|---|
| 2025.11.17 | ₩21,103 | ₩21,284 | ₩20,788 | ₩20,922 | -0.86% | 3787.2만 |
|---|
| 2025.11.14 | ₩20,694 | ₩21,807 | ₩20,546 | ₩21,217 | +2.53% | 8248.7만 |
|---|
| 2025.11.13 | ₩21,512 | ₩21,720 | ₩20,768 | ₩20,908 | -2.81% | 3724.7만 |
|---|
| 2025.11.12 | ₩22,075 | ₩22,129 | ₩21,519 | ₩21,700 | -1.70% | 2634.6만 |
|---|
| 2025.11.11 | ₩21,579 | ₩22,196 | ₩21,525 | ₩21,981 | +1.86% | 4517만 |
|---|
| 2025.11.10 | ₩21,592 | ₩21,753 | ₩21,324 | ₩21,485 | -0.50% | 3332.4만 |
|---|
| 2025.11.07 | ₩21,217 | ₩21,291 | ₩20,721 | ₩21,284 | +0.32% | 3065.2만 |
|---|
| 2025.11.06 | ₩21,954 | ₩21,995 | ₩21,244 | ₩21,378 | -2.63% | 3125.9만 |
|---|
| 2025.11.05 | ₩21,270 | ₩22,022 | ₩21,177 | ₩21,686 | +1.95% | 3583.1만 |
|---|
| 2025.11.04 | ₩21,190 | ₩21,612 | ₩21,056 | ₩21,190 | 0.00% | 2837.2만 |
|---|
| 2025.11.03 | ₩21,713 | ₩22,129 | ₩21,411 | ₩21,633 | -0.37% | 2197.4만 |
|---|
| 2025.10.31 | ₩21,606 | ₩21,820 | ₩21,297 | ₩21,606 | 0.00% | 2342.3만 |
|---|
| 2025.10.30 | ₩21,552 | ₩21,780 | ₩21,478 | ₩21,539 | -0.06% | 3218.8만 |
|---|
| 2025.10.29 | ₩21,391 | ₩21,820 | ₩21,364 | ₩21,579 | +0.88% | 3081.7만 |
|---|
| 2025.10.28 | ₩21,405 | ₩21,552 | ₩21,217 | ₩21,364 | -0.19% | 1967.3만 |
|---|
| 2025.10.27 | ₩21,767 | ₩21,928 | ₩21,351 | ₩21,458 | -1.42% | 2727.4만 |
|---|
| 2025.10.24 | ₩21,579 | ₩21,633 | ₩21,181 | ₩21,244 | -1.55% | 1978.6만 |
|---|
| 2025.10.23 | ₩20,466 | ₩21,646 | ₩20,426 | ₩21,324 | +4.19% | 3621.3만 |
|---|
| 2025.10.22 | ₩20,546 | ₩20,734 | ₩20,164 | ₩20,332 | -1.04% | 2649.3만 |
|---|
| 2025.10.21 | ₩20,586 | ₩20,908 | ₩20,325 | ₩20,439 | -0.72% | 3979.7만 |
|---|
| 2025.10.20 | ₩20,291 | ₩20,975 | ₩20,198 | ₩20,667 | +1.85% | 3192.7만 |
|---|
| 2025.10.17 | ₩19,634 | ₩20,198 | ₩19,527 | ₩20,117 | +2.46% | 3284.5만 |
|---|
| 2025.10.16 | ₩20,506 | ₩20,533 | ₩19,599 | ₩19,755 | -3.66% | 4077.9만 |
|---|
| 2025.10.15 | ₩20,117 | ₩20,490 | ₩19,929 | ₩20,359 | +1.20% | 3332.6만 |
|---|
| 2025.10.14 | ₩19,916 | ₩20,372 | ₩19,634 | ₩19,996 | +0.40% | 3635.1만 |
|---|
| 2025.10.13 | ₩20,224 | ₩20,278 | ₩20,010 | ₩20,224 | 0.00% | 2803.7만 |
|---|
| 2025.10.10 | ₩20,600 | ₩20,721 | ₩19,956 | ₩20,010 | -2.86% | 4320.7만 |
|---|