시장 데이터를 불러오는 중
전체 종목
뉴 에라 에너지 & 디지털 과거 주가
New Era Energy & Digital, Inc. - Common Stock · NUAI · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New Era Energy & Digital, Inc. - Common Stock · NUAI · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,586 | ₩6,633 | ₩6,198 | ₩6,291 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,504 | ₩7,920 | ₩6,385 | ₩6,472 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,611 | ₩7,665 | ₩7,263 | ₩7,410 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,174 | ₩8,225 | ₩7,739 | ₩7,853 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,442 | ₩8,576 | ₩7,786 | ₩8,107 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,777 | ₩8,938 | ₩8,268 | ₩8,429 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,938 | ₩8,978 | ₩8,368 | ₩8,536 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,186 | ₩9,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,884 |
| ₩9,005 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,494 | ₩9,796 | ₩8,978 | ₩9,059 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,353 | ₩9,822 | ₩9,166 | ₩9,327 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,327 | ₩9,514 | ₩8,871 | ₩9,461 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,871 | ₩9,741 | ₩8,657 | ₩9,300 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,152 | ₩9,641 | ₩8,992 | ₩9,367 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,688 | ₩9,997 | ₩8,858 | ₩9,347 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,199 | ₩10,640 | ₩9,045 | ₩10,251 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,342 | ₩8,375 | ₩7,638 | ₩7,853 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,705 | ₩8,241 | ₩7,605 | ₩7,786 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,558 | ₩7,625 | ₩7,049 | ₩7,250 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,437 | ₩7,625 | ₩7,216 | ₩7,317 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,558 | ₩7,812 | ₩7,303 | ₩7,504 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,261 | ₩8,362 | ₩7,879 | ₩7,960 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,121 | ₩8,496 | ₩7,853 | ₩7,946 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,791 | ₩9,293 | ₩8,596 | ₩8,683 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,504 | ₩8,992 | ₩7,504 | ₩8,844 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,968 | ₩7,397 | ₩6,968 | ₩7,250 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,807 | ₩7,196 | ₩6,687 | ₩7,062 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,385 | ₩6,928 | ₩6,191 | ₩6,888 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,151 | ₩6,586 | ₩6,090 | ₩6,499 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,110 | ₩6,378 | ₩6,097 | ₩6,358 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,767 | ₩6,874 | ₩6,097 | ₩6,244 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,754 | ₩7,095 | ₩6,727 | ₩6,874 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,727 | ₩6,915 | ₩6,539 | ₩6,620 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,566 | ₩6,834 | ₩6,311 | ₩6,794 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,432 | ₩6,626 | ₩6,191 | ₩6,452 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,518 | ₩7,598 | ₩6,405 | ₩6,506 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,136 | ₩7,571 | ₩7,089 | ₩7,464 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,874 | ₩7,471 | ₩6,593 | ₩7,236 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,008 | ₩7,799 | ₩6,767 | ₩6,874 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,968 | ₩7,692 | ₩6,754 | ₩7,317 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,781 | ₩7,270 | ₩6,606 | ₩6,794 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,203 | ₩7,337 | ₩6,579 | ₩6,693 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,263 | ₩7,585 | ₩7,129 | ₩7,410 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,243 | ₩7,357 | ₩6,801 | ₩7,008 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,183 | ₩7,464 | ₩7,008 | ₩7,209 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,129 | ₩7,156 | ₩6,740 | ₩7,075 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,807 | ₩7,283 | ₩6,646 | ₩6,915 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,901 | ₩7,263 | ₩6,794 | ₩6,941 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,915 | ₩7,129 | ₩6,727 | ₩7,075 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,909 | ₩6,848 | ₩5,802 | ₩6,834 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,633 | ₩6,901 | ₩5,950 | ₩6,244 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,668 | ₩6,533 | ₩5,668 | ₩6,472 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,903 | ₩5,904 | ₩5,400 | ₩5,447 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,164 | ₩6,164 | ₩5,715 | ₩5,889 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,740 | ₩6,740 | ₩6,164 | ₩6,399 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,196 | ₩7,196 | ₩6,365 | ₩6,399 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,491 | ₩8,013 | ₩6,995 | ₩7,122 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,839 | ₩8,616 | ₩7,652 | ₩7,786 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,015 | ₩7,973 | ₩6,968 | ₩7,920 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,943 | ₩6,941 | ₩5,943 | ₩6,901 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,199 | ₩5,588 | ₩4,998 | ₩5,461 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,842 | ₩5,869 | ₩5,239 | ₩5,340 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,601 | ₩6,117 | ₩5,574 | ₩5,976 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,675 | ₩6,030 | ₩5,507 | ₩5,574 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,769 | ₩5,780 | ₩5,320 | ₩5,521 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,057 | ₩6,124 | ₩5,588 | ₩5,936 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,017 | ₩6,459 | ₩5,762 | ₩6,043 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,829 | ₩6,137 | ₩5,574 | ₩5,829 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,164 | ₩6,231 | ₩5,682 | ₩5,842 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,727 | ₩7,062 | ₩6,365 | ₩6,378 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,183 | ₩7,236 | ₩6,258 | ₩6,399 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,054 | ₩8,275 | ₩6,955 | ₩6,961 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,161 | ₩9,353 | ₩8,127 | ₩8,549 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,920 | ₩8,750 | ₩6,901 | ₩8,228 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,571 | ₩8,054 | ₩7,424 | ₩7,933 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,067 | ₩8,362 | ₩7,317 | ₩7,879 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,456 | ₩8,791 | ₩7,531 | ₩7,839 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,281 | ₩8,911 | ₩7,973 | ₩8,261 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,884 | ₩9,782 | ₩8,858 | ₩8,951 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,161 | ₩8,429 | ₩7,591 | ₩8,375 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,357 | ₩8,114 | ₩7,211 | ₩7,678 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,410 | ₩8,107 | ₩7,256 | ₩7,290 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,812 | ₩8,442 | ₩7,471 | ₩7,544 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,995 | ₩7,812 | ₩6,982 | ₩7,303 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,923 | ₩7,343 | ₩5,883 | ₩7,317 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,057 | ₩6,258 | ₩5,789 | ₩6,003 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,566 | ₩6,700 | ₩5,762 | ₩6,164 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,781 | ₩6,781 | ₩6,157 | ₩6,573 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,799 | ₩7,799 | ₩6,231 | ₩6,499 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,451 | ₩8,335 | ₩7,183 | ₩8,067 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,906 | ₩8,295 | ₩7,518 | ₩7,725 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,397 | ₩8,482 | ₩7,370 | ₩8,000 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,472 | ₩8,241 | ₩6,110 | ₩7,518 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,526 | ₩6,807 | ₩6,365 | ₩6,392 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,534 | ₩6,378 | ₩5,467 | ₩6,231 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,735 | ₩5,844 | ₩5,534 | ₩5,534 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,164 | ₩6,305 | ₩5,534 | ₩5,749 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,601 | ₩6,218 | ₩5,574 | ₩5,936 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,394 | ₩5,668 | ₩5,353 | ₩5,641 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,414 | ₩5,621 | ₩5,226 | ₩5,454 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,628 | ₩5,682 | ₩5,306 | ₩5,373 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,620 | ₩6,673 | ₩5,172 | ₩5,809 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,714 | ₩7,069 | ₩6,512 | ₩6,539 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,579 | ₩7,156 | ₩6,419 | ₩7,075 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,700 | ₩6,848 | ₩6,318 | ₩6,687 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,539 | ₩6,633 | ₩6,298 | ₩6,593 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,566 | ₩7,464 | ₩6,385 | ₩6,700 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,526 | ₩6,961 | ₩6,385 | ₩6,687 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,472 | ₩7,116 | ₩6,224 | ₩6,378 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,775 | ₩6,807 | ₩5,708 | ₩6,700 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,561 | ₩5,869 | ₩5,360 | ₩5,708 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,387 | ₩5,601 | ₩5,313 | ₩5,561 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,159 | ₩5,440 | ₩5,099 | ₩5,414 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,918 | ₩5,373 | ₩4,891 | ₩5,280 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,119 | ₩5,132 | ₩4,797 | ₩4,945 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,226 | ₩5,250 | ₩4,717 | ₩5,132 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,628 | ₩5,682 | ₩5,273 | ₩5,360 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,762 | ₩5,963 | ₩5,487 | ₩5,722 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,682 | ₩5,782 | ₩5,467 | ₩5,775 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩6,003 | ₩6,164 | ₩5,467 | ₩5,749 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,137 | ₩6,298 | ₩5,682 | ₩5,802 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,110 | ₩6,365 | ₩6,074 | ₩6,137 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,794 | ₩6,807 | ₩6,030 | ₩6,177 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,102 | ₩7,180 | ₩5,976 | ₩6,673 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,856 | ₩6,874 | ₩5,675 | ₩6,848 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,298 | ₩5,541 | ₩5,762 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,641 | ₩6,164 | ₩5,521 | ₩6,137 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,775 | ₩5,997 | ₩5,481 | ₩5,749 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,025 | ₩6,030 | ₩4,958 | ₩5,883 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,064 | ₩6,164 | ₩5,514 | ₩5,548 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,561 | ₩5,680 | ₩5,199 | ₩5,588 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,789 | ₩6,097 | ₩5,467 | ₩5,615 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,494 | ₩5,909 | ₩5,467 | ₩5,829 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,628 | ₩6,077 | ₩5,340 | ₩5,762 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,052 | ₩5,494 | ₩4,998 | ₩5,440 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,521 | ₩5,615 | ₩4,904 | ₩4,985 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,695 | ₩5,762 | ₩5,333 | ₩5,548 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,896 | ₩6,378 | ₩5,708 | ₩5,775 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,486 | ₩6,606 | ₩5,869 | ₩5,963 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,633 | ₩6,888 | ₩6,271 | ₩6,365 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,740 | ₩7,089 | ₩6,633 | ₩6,646 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,553 | ₩6,964 | ₩6,392 | ₩6,640 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,821 | ₩6,821 | ₩6,231 | ₩6,579 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,437 | ₩7,437 | ₩6,499 | ₩7,102 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,248 | ₩8,496 | ₩7,558 | ₩8,013 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,861 | ₩8,147 | ₩6,807 | ₩7,451 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,774 | ₩7,303 | ₩6,566 | ₩6,727 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,941 | ₩7,169 | ₩6,539 | ₩6,593 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,909 | ₩7,057 | ₩5,869 | ₩7,049 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,218 | ₩6,244 | ₩5,923 | ₩6,043 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,097 | ₩6,164 | ₩5,775 | ₩6,151 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,070 | ₩6,499 | ₩5,997 | ₩6,110 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,285 | ₩6,566 | ₩6,097 | ₩6,311 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,829 | ₩6,472 | ₩5,825 | ₩6,392 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,816 | ₩5,842 | ₩5,467 | ₩5,775 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,909 | ₩6,065 | ₩5,735 | ₩5,896 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,526 | ₩6,553 | ₩5,936 | ₩6,137 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,593 | ₩6,901 | ₩6,298 | ₩6,606 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,874 | ₩7,142 | ₩6,566 | ₩6,566 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,955 | ₩7,169 | ₩6,365 | ₩6,754 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,405 | ₩7,015 | ₩6,247 | ₩6,834 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,338 | ₩6,553 | ₩6,191 | ₩6,365 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,311 | ₩6,486 | ₩6,030 | ₩6,486 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,708 | ₩6,445 | ₩5,628 | ₩6,338 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,486 | ₩6,559 | ₩5,521 | ₩5,715 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,204 | ₩6,774 | ₩5,896 | ₩6,593 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,754 | ₩6,874 | ₩6,104 | ₩6,164 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,781 | ₩7,223 | ₩6,311 | ₩6,727 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,673 | ₩6,861 | ₩6,499 | ₩6,687 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,781 | ₩6,901 | ₩6,405 | ₩6,794 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,410 | ₩7,437 | ₩6,633 | ₩6,781 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,236 | ₩7,906 | ₩6,794 | ₩6,982 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,777 | ₩9,340 | ₩7,611 | ₩7,772 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,308 | ₩9,085 | ₩7,839 | ₩8,931 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,657 | ₩8,978 | ₩7,866 | ₩8,188 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,729 | ₩10,412 | ₩8,308 | ₩9,193 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,970 | ₩11,229 | ₩9,273 | ₩9,876 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,262 | ₩11,082 | ₩9,112 | ₩10,291 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,442 | ₩10,184 | ₩7,799 | ₩10,184 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,889 | ₩10,050 | ₩8,308 | ₩8,496 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,461 | ₩10,385 | ₩9,273 | ₩9,775 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,621 | ₩12,656 | ₩9,595 | ₩10,801 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,879 | ₩9,367 | ₩7,397 | ₩9,179 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,727 | ₩8,469 | ₩6,700 | ₩7,357 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,137 | ₩5,655 | ₩5,802 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,548 | ₩6,365 | ₩5,507 | ₩6,097 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,789 | ₩5,896 | ₩5,414 | ₩5,548 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,038 | ₩5,963 | ₩5,038 | ₩5,909 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,797 | ₩5,052 | ₩4,583 | ₩4,945 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,784 | ₩4,971 | ₩4,670 | ₩4,797 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,221 | ₩4,851 | ₩4,194 | ₩4,784 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,449 | ₩4,835 | ₩4,167 | ₩4,288 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,817 | ₩4,891 | ₩4,328 | ₩4,382 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,683 | ₩4,884 | ₩4,288 | ₩4,770 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,953 | ₩4,636 | ₩3,524 | ₩4,610 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,082 | ₩3,926 | ₩3,062 | ₩3,926 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,685 | ₩3,765 | ₩2,693 | ₩3,176 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,775 | ₩6,137 | ₩3,564 | ₩3,605 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,164 | ₩6,352 | ₩5,873 | ₩6,110 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,311 | ₩6,660 | ₩5,998 | ₩6,332 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,608 | ₩6,486 | ₩5,507 | ₩6,405 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,092 | ₩6,030 | ₩4,985 | ₩5,735 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,864 | ₩5,226 | ₩4,717 | ₩5,052 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,489 | ₩5,025 | ₩4,489 | ₩4,864 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,556 | ₩4,931 | ₩4,402 | ₩4,422 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,576 | ₩4,020 | ₩4,502 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,489 | ₩4,583 | ₩3,859 | ₩4,295 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,730 | ₩5,079 | ₩4,342 | ₩4,489 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,784 | ₩4,918 | ₩4,543 | ₩4,824 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,213 | ₩5,278 | ₩4,717 | ₩4,770 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,762 | ₩5,789 | ₩5,092 | ₩5,360 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,735 | ₩6,258 | ₩5,534 | ₩5,842 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,896 | ₩5,950 | ₩5,494 | ₩5,789 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,574 | ₩6,070 | ₩5,434 | ₩5,930 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,923 | ₩5,923 | ₩5,186 | ₩5,668 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,579 | ₩7,169 | ₩5,802 | ₩5,863 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,512 | ₩6,714 | ₩6,204 | ₩6,486 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,794 | ₩6,915 | ₩6,579 | ₩6,821 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,405 | ₩7,169 | ₩6,378 | ₩6,794 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,668 | ₩6,399 | ₩5,293 | ₩6,271 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,079 | ₩6,097 | ₩5,038 | ₩5,896 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,502 | ₩5,146 | ₩4,328 | ₩5,092 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,360 | ₩5,695 | ₩4,395 | ₩4,462 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,749 | ₩5,896 | ₩4,931 | ₩5,072 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,065 | ₩6,030 | ₩4,958 | ₩5,735 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,266 | ₩5,481 | ₩5,119 | ₩5,347 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,368 | ₩5,976 | ₩4,355 | ₩5,380 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,151 | ₩6,338 | ₩5,521 | ₩5,675 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,936 | ₩6,712 | ₩5,521 | ₩6,660 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,620 | ₩6,620 | ₩5,762 | ₩5,896 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,491 | ₩7,544 | ₩6,593 | ₩6,814 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,504 | ₩7,692 | ₩6,265 | ₩7,196 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,697 | ₩9,407 | ₩7,906 | ₩8,094 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,987 | ₩8,174 | ₩7,571 | ₩7,598 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,893 | ₩8,375 | ₩7,410 | ₩7,799 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,920 | ₩10,171 | ₩7,531 | ₩8,469 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,873 | ₩8,469 | ₩7,283 | ₩7,591 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,531 | ₩8,348 | ₩6,539 | ₩7,491 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,826 | ₩7,953 | ₩7,069 | ₩7,410 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,080 | ₩8,685 | ₩7,518 | ₩7,558 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,397 | ₩8,992 | ₩6,714 | ₩8,402 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,574 | ₩8,308 | ₩5,534 | ₩7,853 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,628 | ₩5,896 | ₩5,146 | ₩5,293 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,186 | ₩6,633 | ₩4,858 | ₩5,079 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,392 | ₩6,633 | ₩5,105 | ₩5,802 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,968 | ₩8,322 | ₩6,781 | ₩7,558 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,556 | ₩6,311 | ₩4,288 | ₩6,097 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,012 | ₩5,494 | ₩3,886 | ₩4,221 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,945 | ₩5,762 | ₩4,328 | ₩4,489 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,149 | ₩4,663 | ₩3,149 | ₩4,114 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,430 | ₩3,497 | ₩2,908 | ₩3,149 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,759 | ₩3,920 | ₩3,122 | ₩3,484 | -7.31% | 2867.6만 |
|---|