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 | ₩6,592 | ₩6,639 | ₩6,203 | ₩6,297 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,510 | ₩7,926 | ₩6,391 | ₩6,478 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,618 | ₩7,671 | ₩7,269 | ₩7,417 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,181 | ₩8,232 | ₩7,745 | ₩7,859 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,449 | ₩8,583 | ₩7,792 | ₩8,114 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,784 | ₩8,945 | ₩8,275 | ₩8,436 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,945 | ₩8,986 | ₩8,375 | ₩8,543 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,194 | ₩9,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,892 |
| ₩9,012 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,502 | ₩9,804 | ₩8,986 | ₩9,066 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,361 | ₩9,831 | ₩9,173 | ₩9,334 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,334 | ₩9,522 | ₩8,878 | ₩9,468 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,878 | ₩9,749 | ₩8,664 | ₩9,308 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,160 | ₩9,650 | ₩8,999 | ₩9,375 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,696 | ₩10,005 | ₩8,865 | ₩9,354 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,207 | ₩10,649 | ₩9,053 | ₩10,260 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,349 | ₩8,382 | ₩7,644 | ₩7,859 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,712 | ₩8,248 | ₩7,611 | ₩7,792 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,564 | ₩7,631 | ₩7,054 | ₩7,256 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,443 | ₩7,631 | ₩7,222 | ₩7,323 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,564 | ₩7,819 | ₩7,309 | ₩7,510 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,268 | ₩8,369 | ₩7,886 | ₩7,966 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,127 | ₩8,503 | ₩7,859 | ₩7,953 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,798 | ₩9,301 | ₩8,603 | ₩8,691 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,510 | ₩8,999 | ₩7,510 | ₩8,852 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,974 | ₩7,403 | ₩6,974 | ₩7,256 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,813 | ₩7,202 | ₩6,692 | ₩7,068 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,391 | ₩6,934 | ₩6,196 | ₩6,893 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,156 | ₩6,592 | ₩6,095 | ₩6,505 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,116 | ₩6,384 | ₩6,102 | ₩6,364 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,773 | ₩6,880 | ₩6,102 | ₩6,250 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,759 | ₩7,101 | ₩6,733 | ₩6,880 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,733 | ₩6,920 | ₩6,545 | ₩6,625 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,572 | ₩6,840 | ₩6,317 | ₩6,800 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,437 | ₩6,632 | ₩6,196 | ₩6,458 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,524 | ₩7,604 | ₩6,411 | ₩6,511 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,142 | ₩7,577 | ₩7,095 | ₩7,470 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,880 | ₩7,477 | ₩6,598 | ₩7,242 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,014 | ₩7,805 | ₩6,773 | ₩6,880 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,974 | ₩7,698 | ₩6,759 | ₩7,323 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,786 | ₩7,276 | ₩6,612 | ₩6,800 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,209 | ₩7,343 | ₩6,585 | ₩6,699 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,269 | ₩7,591 | ₩7,135 | ₩7,417 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,249 | ₩7,363 | ₩6,806 | ₩7,014 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,189 | ₩7,470 | ₩7,014 | ₩7,215 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,135 | ₩7,162 | ₩6,746 | ₩7,081 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,813 | ₩7,289 | ₩6,652 | ₩6,920 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,907 | ₩7,269 | ₩6,800 | ₩6,947 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,920 | ₩7,135 | ₩6,733 | ₩7,081 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,914 | ₩6,853 | ₩5,807 | ₩6,840 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,639 | ₩6,907 | ₩5,955 | ₩6,250 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,673 | ₩6,538 | ₩5,673 | ₩6,478 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,908 | ₩5,909 | ₩5,405 | ₩5,452 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,169 | ₩6,169 | ₩5,720 | ₩5,894 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,746 | ₩6,746 | ₩6,169 | ₩6,404 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,202 | ₩7,202 | ₩6,370 | ₩6,404 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,497 | ₩8,020 | ₩7,001 | ₩7,128 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,846 | ₩8,624 | ₩7,658 | ₩7,792 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,021 | ₩7,980 | ₩6,974 | ₩7,926 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,948 | ₩6,947 | ₩5,948 | ₩6,907 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,204 | ₩5,593 | ₩5,002 | ₩5,465 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,847 | ₩5,874 | ₩5,244 | ₩5,344 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,606 | ₩6,122 | ₩5,579 | ₩5,981 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,680 | ₩6,035 | ₩5,512 | ₩5,579 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,774 | ₩5,784 | ₩5,324 | ₩5,525 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,062 | ₩6,129 | ₩5,593 | ₩5,941 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,022 | ₩6,464 | ₩5,767 | ₩6,049 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,834 | ₩6,142 | ₩5,579 | ₩5,834 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,169 | ₩6,236 | ₩5,686 | ₩5,847 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,733 | ₩7,068 | ₩6,370 | ₩6,384 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,189 | ₩7,242 | ₩6,263 | ₩6,404 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,060 | ₩8,282 | ₩6,961 | ₩6,967 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,168 | ₩9,361 | ₩8,134 | ₩8,556 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,926 | ₩8,758 | ₩6,907 | ₩8,235 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,577 | ₩8,060 | ₩7,430 | ₩7,940 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,074 | ₩8,369 | ₩7,323 | ₩7,886 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,463 | ₩8,798 | ₩7,537 | ₩7,846 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,288 | ₩8,919 | ₩7,980 | ₩8,268 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,892 | ₩9,790 | ₩8,865 | ₩8,959 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,168 | ₩8,436 | ₩7,598 | ₩8,382 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,363 | ₩8,121 | ₩7,217 | ₩7,685 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,417 | ₩8,114 | ₩7,262 | ₩7,296 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,819 | ₩8,449 | ₩7,477 | ₩7,551 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩7,001 | ₩7,819 | ₩6,987 | ₩7,309 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,928 | ₩7,349 | ₩5,888 | ₩7,323 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,062 | ₩6,263 | ₩5,794 | ₩6,008 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,572 | ₩6,706 | ₩5,767 | ₩6,169 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,786 | ₩6,786 | ₩6,163 | ₩6,578 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,805 | ₩7,805 | ₩6,236 | ₩6,505 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,457 | ₩8,342 | ₩7,189 | ₩8,074 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,913 | ₩8,302 | ₩7,524 | ₩7,732 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,403 | ₩8,489 | ₩7,376 | ₩8,007 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,478 | ₩8,248 | ₩6,116 | ₩7,524 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,531 | ₩6,813 | ₩6,370 | ₩6,397 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,539 | ₩6,384 | ₩5,472 | ₩6,236 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,740 | ₩5,849 | ₩5,539 | ₩5,539 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,169 | ₩6,310 | ₩5,539 | ₩5,753 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,606 | ₩6,223 | ₩5,579 | ₩5,941 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,398 | ₩5,673 | ₩5,358 | ₩5,646 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,418 | ₩5,626 | ₩5,230 | ₩5,458 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,633 | ₩5,686 | ₩5,311 | ₩5,378 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,625 | ₩6,679 | ₩5,177 | ₩5,814 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,719 | ₩7,075 | ₩6,518 | ₩6,545 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,585 | ₩7,162 | ₩6,424 | ₩7,081 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,706 | ₩6,853 | ₩6,323 | ₩6,692 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,545 | ₩6,639 | ₩6,303 | ₩6,598 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,572 | ₩7,470 | ₩6,391 | ₩6,706 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,531 | ₩6,967 | ₩6,391 | ₩6,692 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,478 | ₩7,121 | ₩6,230 | ₩6,384 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,780 | ₩6,813 | ₩5,713 | ₩6,706 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,566 | ₩5,874 | ₩5,365 | ₩5,713 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,391 | ₩5,606 | ₩5,318 | ₩5,566 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,163 | ₩5,445 | ₩5,103 | ₩5,418 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,922 | ₩5,378 | ₩4,895 | ₩5,284 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,123 | ₩5,137 | ₩4,801 | ₩4,949 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,255 | ₩4,721 | ₩5,137 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,633 | ₩5,686 | ₩5,277 | ₩5,365 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,767 | ₩5,968 | ₩5,492 | ₩5,727 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,686 | ₩5,787 | ₩5,472 | ₩5,780 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩6,008 | ₩6,169 | ₩5,472 | ₩5,753 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,142 | ₩6,303 | ₩5,686 | ₩5,807 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,116 | ₩6,370 | ₩6,079 | ₩6,142 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,800 | ₩6,813 | ₩6,035 | ₩6,183 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,108 | ₩7,186 | ₩5,981 | ₩6,679 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,861 | ₩6,880 | ₩5,680 | ₩6,853 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,169 | ₩6,303 | ₩5,546 | ₩5,767 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,646 | ₩6,169 | ₩5,525 | ₩6,142 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,780 | ₩6,002 | ₩5,485 | ₩5,753 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,029 | ₩6,035 | ₩4,962 | ₩5,888 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,069 | ₩6,169 | ₩5,519 | ₩5,552 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,566 | ₩5,685 | ₩5,204 | ₩5,593 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,794 | ₩6,102 | ₩5,472 | ₩5,619 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,499 | ₩5,914 | ₩5,472 | ₩5,834 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,633 | ₩6,082 | ₩5,344 | ₩5,767 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,056 | ₩5,499 | ₩5,002 | ₩5,445 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,525 | ₩5,619 | ₩4,909 | ₩4,989 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,700 | ₩5,767 | ₩5,338 | ₩5,552 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,901 | ₩6,384 | ₩5,713 | ₩5,780 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,491 | ₩6,612 | ₩5,874 | ₩5,968 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,639 | ₩6,893 | ₩6,277 | ₩6,370 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,746 | ₩7,095 | ₩6,639 | ₩6,652 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,558 | ₩6,970 | ₩6,397 | ₩6,645 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,826 | ₩6,826 | ₩6,236 | ₩6,585 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,443 | ₩7,443 | ₩6,505 | ₩7,108 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,255 | ₩8,503 | ₩7,564 | ₩8,020 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,867 | ₩8,154 | ₩6,813 | ₩7,457 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,779 | ₩7,309 | ₩6,572 | ₩6,733 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,947 | ₩7,175 | ₩6,545 | ₩6,598 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,914 | ₩7,062 | ₩5,874 | ₩7,054 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,223 | ₩6,250 | ₩5,928 | ₩6,049 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,102 | ₩6,169 | ₩5,780 | ₩6,156 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,075 | ₩6,505 | ₩6,002 | ₩6,116 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,290 | ₩6,572 | ₩6,102 | ₩6,317 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,834 | ₩6,478 | ₩5,830 | ₩6,397 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,821 | ₩5,847 | ₩5,472 | ₩5,780 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,914 | ₩6,070 | ₩5,740 | ₩5,901 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,531 | ₩6,558 | ₩5,941 | ₩6,142 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,598 | ₩6,907 | ₩6,303 | ₩6,612 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,880 | ₩7,148 | ₩6,572 | ₩6,572 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,961 | ₩7,175 | ₩6,370 | ₩6,759 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,411 | ₩7,021 | ₩6,252 | ₩6,840 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,344 | ₩6,558 | ₩6,196 | ₩6,370 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,317 | ₩6,491 | ₩6,035 | ₩6,491 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,713 | ₩6,451 | ₩5,633 | ₩6,344 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,491 | ₩6,565 | ₩5,525 | ₩5,720 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,209 | ₩6,779 | ₩5,901 | ₩6,598 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,759 | ₩6,880 | ₩6,109 | ₩6,169 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,786 | ₩7,229 | ₩6,317 | ₩6,733 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,679 | ₩6,867 | ₩6,505 | ₩6,692 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,786 | ₩6,907 | ₩6,411 | ₩6,800 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,417 | ₩7,443 | ₩6,639 | ₩6,786 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,242 | ₩7,913 | ₩6,800 | ₩6,987 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,784 | ₩9,348 | ₩7,618 | ₩7,779 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,315 | ₩9,093 | ₩7,846 | ₩8,939 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,664 | ₩8,986 | ₩7,872 | ₩8,194 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,737 | ₩10,421 | ₩8,315 | ₩9,200 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,978 | ₩11,239 | ₩9,281 | ₩9,884 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,270 | ₩11,091 | ₩9,120 | ₩10,300 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,449 | ₩10,193 | ₩7,805 | ₩10,193 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,898 | ₩10,059 | ₩8,315 | ₩8,503 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,468 | ₩10,394 | ₩9,281 | ₩9,784 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,629 | ₩12,667 | ₩9,603 | ₩10,810 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,886 | ₩9,375 | ₩7,403 | ₩9,187 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,733 | ₩8,476 | ₩6,706 | ₩7,363 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,035 | ₩6,142 | ₩5,660 | ₩5,807 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,552 | ₩6,370 | ₩5,512 | ₩6,102 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,794 | ₩5,901 | ₩5,418 | ₩5,552 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,043 | ₩5,968 | ₩5,043 | ₩5,914 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,801 | ₩5,056 | ₩4,587 | ₩4,949 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,788 | ₩4,976 | ₩4,674 | ₩4,801 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,225 | ₩4,855 | ₩4,198 | ₩4,788 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,453 | ₩4,839 | ₩4,171 | ₩4,292 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,821 | ₩4,895 | ₩4,332 | ₩4,386 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,687 | ₩4,888 | ₩4,292 | ₩4,774 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,956 | ₩4,640 | ₩3,527 | ₩4,614 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,085 | ₩3,930 | ₩3,065 | ₩3,930 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,688 | ₩3,769 | ₩2,696 | ₩3,179 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,780 | ₩6,142 | ₩3,567 | ₩3,608 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,169 | ₩6,357 | ₩5,878 | ₩6,116 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,317 | ₩6,665 | ₩6,003 | ₩6,337 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,613 | ₩6,491 | ₩5,512 | ₩6,411 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,096 | ₩6,035 | ₩4,989 | ₩5,740 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,868 | ₩5,230 | ₩4,721 | ₩5,056 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,493 | ₩5,029 | ₩4,493 | ₩4,868 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,560 | ₩4,935 | ₩4,406 | ₩4,426 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,580 | ₩4,023 | ₩4,506 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,493 | ₩4,587 | ₩3,862 | ₩4,298 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,734 | ₩5,083 | ₩4,345 | ₩4,493 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,788 | ₩4,922 | ₩4,546 | ₩4,828 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,217 | ₩5,283 | ₩4,721 | ₩4,774 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,767 | ₩5,794 | ₩5,096 | ₩5,365 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,740 | ₩6,263 | ₩5,539 | ₩5,847 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,901 | ₩5,955 | ₩5,499 | ₩5,794 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,579 | ₩6,075 | ₩5,438 | ₩5,935 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,928 | ₩5,928 | ₩5,190 | ₩5,673 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,585 | ₩7,175 | ₩5,807 | ₩5,867 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,518 | ₩6,719 | ₩6,209 | ₩6,491 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,800 | ₩6,920 | ₩6,585 | ₩6,826 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,411 | ₩7,175 | ₩6,384 | ₩6,800 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,673 | ₩6,404 | ₩5,298 | ₩6,277 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,083 | ₩6,102 | ₩5,043 | ₩5,901 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,506 | ₩5,150 | ₩4,332 | ₩5,096 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,365 | ₩5,700 | ₩4,399 | ₩4,466 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,753 | ₩5,901 | ₩4,935 | ₩5,076 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,070 | ₩6,035 | ₩4,962 | ₩5,740 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,271 | ₩5,485 | ₩5,123 | ₩5,351 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,372 | ₩5,981 | ₩4,359 | ₩5,385 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,156 | ₩6,344 | ₩5,525 | ₩5,680 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,941 | ₩6,718 | ₩5,525 | ₩6,665 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,625 | ₩6,625 | ₩5,767 | ₩5,901 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,497 | ₩7,551 | ₩6,598 | ₩6,820 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,510 | ₩7,698 | ₩6,270 | ₩7,202 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,704 | ₩9,415 | ₩7,913 | ₩8,100 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,993 | ₩8,181 | ₩7,577 | ₩7,604 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,899 | ₩8,382 | ₩7,417 | ₩7,805 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,926 | ₩10,179 | ₩7,537 | ₩8,476 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,879 | ₩8,476 | ₩7,289 | ₩7,598 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,537 | ₩8,355 | ₩6,545 | ₩7,497 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,832 | ₩7,960 | ₩7,075 | ₩7,417 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,087 | ₩8,692 | ₩7,524 | ₩7,564 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,403 | ₩8,999 | ₩6,719 | ₩8,409 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,579 | ₩8,315 | ₩5,539 | ₩7,859 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,633 | ₩5,901 | ₩5,150 | ₩5,298 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,190 | ₩6,639 | ₩4,862 | ₩5,083 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,397 | ₩6,639 | ₩5,110 | ₩5,807 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,974 | ₩8,328 | ₩6,786 | ₩7,564 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,560 | ₩6,317 | ₩4,292 | ₩6,102 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,016 | ₩5,499 | ₩3,889 | ₩4,225 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,949 | ₩5,767 | ₩4,332 | ₩4,493 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,152 | ₩4,667 | ₩3,152 | ₩4,117 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,433 | ₩3,500 | ₩2,910 | ₩3,152 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,762 | ₩3,923 | ₩3,125 | ₩3,487 | -7.31% | 2867.6만 |
|---|