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 | ₩6,560 | ₩6,607 | ₩6,173 | ₩6,266 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,474 | ₩7,888 | ₩6,360 | ₩6,447 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,581 | ₩7,634 | ₩7,234 | ₩7,381 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,142 | ₩8,192 | ₩7,708 | ₩7,821 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,408 | ₩8,542 | ₩7,754 | ₩8,075 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,742 | ₩8,902 | ₩8,235 | ₩8,395 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,902 | ₩8,942 | ₩8,335 | ₩8,502 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,149 | ₩9,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,849 |
| ₩8,969 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,456 | ₩9,757 | ₩8,942 | ₩9,022 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,316 | ₩9,783 | ₩9,129 | ₩9,289 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,289 | ₩9,476 | ₩8,836 | ₩9,423 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,836 | ₩9,702 | ₩8,622 | ₩9,263 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,116 | ₩9,603 | ₩8,956 | ₩9,329 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,650 | ₩9,957 | ₩8,822 | ₩9,309 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,163 | ₩10,597 | ₩9,009 | ₩10,210 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,308 | ₩8,342 | ₩7,608 | ₩7,821 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,674 | ₩8,208 | ₩7,574 | ₩7,754 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,528 | ₩7,594 | ₩7,020 | ₩7,221 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,407 | ₩7,594 | ₩7,187 | ₩7,287 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,528 | ₩7,781 | ₩7,274 | ₩7,474 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,228 | ₩8,328 | ₩7,848 | ₩7,928 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,088 | ₩8,462 | ₩7,821 | ₩7,915 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,756 | ₩9,256 | ₩8,562 | ₩8,649 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,474 | ₩8,956 | ₩7,474 | ₩8,809 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,940 | ₩7,367 | ₩6,940 | ₩7,221 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,780 | ₩7,167 | ₩6,660 | ₩7,034 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,360 | ₩6,900 | ₩6,166 | ₩6,860 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,126 | ₩6,560 | ₩6,066 | ₩6,473 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,086 | ₩6,353 | ₩6,073 | ₩6,333 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,740 | ₩6,847 | ₩6,073 | ₩6,220 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,727 | ₩7,067 | ₩6,700 | ₩6,847 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,700 | ₩6,887 | ₩6,513 | ₩6,593 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,540 | ₩6,807 | ₩6,286 | ₩6,767 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,406 | ₩6,600 | ₩6,166 | ₩6,426 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,488 | ₩7,568 | ₩6,380 | ₩6,480 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,107 | ₩7,541 | ₩7,060 | ₩7,434 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,847 | ₩7,441 | ₩6,567 | ₩7,207 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩6,980 | ₩7,768 | ₩6,740 | ₩6,847 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,940 | ₩7,661 | ₩6,727 | ₩7,287 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,753 | ₩7,241 | ₩6,580 | ₩6,767 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,174 | ₩7,307 | ₩6,553 | ₩6,667 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,234 | ₩7,554 | ₩7,100 | ₩7,381 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,214 | ₩7,327 | ₩6,774 | ₩6,980 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,154 | ₩7,434 | ₩6,980 | ₩7,181 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,100 | ₩7,127 | ₩6,713 | ₩7,047 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,780 | ₩7,254 | ₩6,620 | ₩6,887 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,874 | ₩7,234 | ₩6,767 | ₩6,914 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,887 | ₩7,100 | ₩6,700 | ₩7,047 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,886 | ₩6,820 | ₩5,779 | ₩6,807 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,607 | ₩6,874 | ₩5,926 | ₩6,220 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,646 | ₩6,507 | ₩5,646 | ₩6,447 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,879 | ₩5,881 | ₩5,379 | ₩5,425 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,140 | ₩6,140 | ₩5,692 | ₩5,866 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,713 | ₩6,713 | ₩6,140 | ₩6,373 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,167 | ₩7,167 | ₩6,340 | ₩6,373 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,461 | ₩7,981 | ₩6,967 | ₩7,094 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,808 | ₩8,582 | ₩7,621 | ₩7,754 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,941 | ₩6,940 | ₩7,888 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,919 | ₩6,914 | ₩5,919 | ₩6,874 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,179 | ₩5,566 | ₩4,978 | ₩5,439 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,819 | ₩5,846 | ₩5,219 | ₩5,319 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,579 | ₩6,093 | ₩5,552 | ₩5,953 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,652 | ₩6,006 | ₩5,486 | ₩5,552 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,746 | ₩5,756 | ₩5,299 | ₩5,499 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,033 | ₩6,099 | ₩5,566 | ₩5,913 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩5,993 | ₩6,433 | ₩5,739 | ₩6,019 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,806 | ₩6,113 | ₩5,552 | ₩5,806 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,140 | ₩6,206 | ₩5,659 | ₩5,819 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,700 | ₩7,034 | ₩6,340 | ₩6,353 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,154 | ₩7,207 | ₩6,233 | ₩6,373 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,021 | ₩8,242 | ₩6,927 | ₩6,934 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,128 | ₩9,316 | ₩8,095 | ₩8,515 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,888 | ₩8,715 | ₩6,874 | ₩8,195 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,541 | ₩8,021 | ₩7,394 | ₩7,901 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,035 | ₩8,328 | ₩7,287 | ₩7,848 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,422 | ₩8,756 | ₩7,501 | ₩7,808 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,248 | ₩8,876 | ₩7,941 | ₩8,228 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,849 | ₩9,743 | ₩8,822 | ₩8,916 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,128 | ₩8,395 | ₩7,561 | ₩8,342 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,327 | ₩8,081 | ₩7,182 | ₩7,648 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,381 | ₩8,075 | ₩7,227 | ₩7,261 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,781 | ₩8,408 | ₩7,441 | ₩7,514 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,967 | ₩7,781 | ₩6,954 | ₩7,274 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,899 | ₩7,314 | ₩5,859 | ₩7,287 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,033 | ₩6,233 | ₩5,766 | ₩5,979 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,540 | ₩6,673 | ₩5,739 | ₩6,140 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,753 | ₩6,753 | ₩6,133 | ₩6,547 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,768 | ₩7,768 | ₩6,206 | ₩6,473 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,421 | ₩8,302 | ₩7,154 | ₩8,035 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,875 | ₩8,262 | ₩7,488 | ₩7,694 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,367 | ₩8,449 | ₩7,341 | ₩7,968 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,447 | ₩8,208 | ₩6,086 | ₩7,488 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,500 | ₩6,780 | ₩6,340 | ₩6,366 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,512 | ₩6,353 | ₩5,445 | ₩6,206 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,712 | ₩5,821 | ₩5,512 | ₩5,512 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,280 | ₩5,512 | ₩5,726 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,579 | ₩6,193 | ₩5,552 | ₩5,913 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,372 | ₩5,646 | ₩5,332 | ₩5,619 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,392 | ₩5,599 | ₩5,205 | ₩5,432 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,606 | ₩5,659 | ₩5,285 | ₩5,352 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,593 | ₩6,647 | ₩5,152 | ₩5,786 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,687 | ₩7,040 | ₩6,487 | ₩6,513 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,553 | ₩7,127 | ₩6,393 | ₩7,047 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,673 | ₩6,820 | ₩6,293 | ₩6,660 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,513 | ₩6,607 | ₩6,273 | ₩6,567 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,540 | ₩7,434 | ₩6,360 | ₩6,673 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,500 | ₩6,934 | ₩6,360 | ₩6,660 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,447 | ₩7,087 | ₩6,200 | ₩6,353 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,752 | ₩6,780 | ₩5,686 | ₩6,673 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,539 | ₩5,846 | ₩5,339 | ₩5,686 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,365 | ₩5,579 | ₩5,292 | ₩5,539 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,139 | ₩5,419 | ₩5,078 | ₩5,392 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,898 | ₩5,352 | ₩4,872 | ₩5,259 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,098 | ₩5,112 | ₩4,778 | ₩4,925 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,205 | ₩5,229 | ₩4,698 | ₩5,112 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,606 | ₩5,659 | ₩5,252 | ₩5,339 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,739 | ₩5,939 | ₩5,466 | ₩5,699 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,659 | ₩5,759 | ₩5,445 | ₩5,752 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,979 | ₩6,140 | ₩5,445 | ₩5,726 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,113 | ₩6,273 | ₩5,659 | ₩5,779 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,086 | ₩6,340 | ₩6,050 | ₩6,113 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,767 | ₩6,780 | ₩6,006 | ₩6,153 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,074 | ₩7,151 | ₩5,953 | ₩6,647 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,833 | ₩6,847 | ₩5,652 | ₩6,820 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,140 | ₩6,273 | ₩5,519 | ₩5,739 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,619 | ₩6,140 | ₩5,499 | ₩6,113 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,752 | ₩5,973 | ₩5,459 | ₩5,726 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,005 | ₩6,006 | ₩4,938 | ₩5,859 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,039 | ₩6,140 | ₩5,492 | ₩5,526 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,539 | ₩5,658 | ₩5,179 | ₩5,566 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,766 | ₩6,073 | ₩5,445 | ₩5,592 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,472 | ₩5,886 | ₩5,445 | ₩5,806 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,606 | ₩6,053 | ₩5,319 | ₩5,739 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,032 | ₩5,472 | ₩4,978 | ₩5,419 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,499 | ₩5,592 | ₩4,885 | ₩4,965 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,739 | ₩5,312 | ₩5,526 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,873 | ₩6,353 | ₩5,686 | ₩5,752 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,460 | ₩6,580 | ₩5,846 | ₩5,939 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,607 | ₩6,860 | ₩6,246 | ₩6,340 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,713 | ₩7,060 | ₩6,607 | ₩6,620 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,527 | ₩6,936 | ₩6,366 | ₩6,613 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,794 | ₩6,794 | ₩6,206 | ₩6,553 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,407 | ₩7,407 | ₩6,473 | ₩7,074 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,215 | ₩8,462 | ₩7,528 | ₩7,981 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,834 | ₩8,115 | ₩6,780 | ₩7,421 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,747 | ₩7,274 | ₩6,540 | ₩6,700 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,914 | ₩7,141 | ₩6,513 | ₩6,567 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,886 | ₩7,028 | ₩5,846 | ₩7,020 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,193 | ₩6,220 | ₩5,899 | ₩6,019 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,073 | ₩6,140 | ₩5,752 | ₩6,126 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,046 | ₩6,473 | ₩5,973 | ₩6,086 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,260 | ₩6,540 | ₩6,073 | ₩6,286 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,806 | ₩6,447 | ₩5,802 | ₩6,366 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,793 | ₩5,819 | ₩5,445 | ₩5,752 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,886 | ₩6,041 | ₩5,712 | ₩5,873 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,500 | ₩6,527 | ₩5,913 | ₩6,113 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,567 | ₩6,874 | ₩6,273 | ₩6,580 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,847 | ₩7,114 | ₩6,540 | ₩6,540 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,927 | ₩7,141 | ₩6,340 | ₩6,727 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,380 | ₩6,987 | ₩6,222 | ₩6,807 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,313 | ₩6,527 | ₩6,166 | ₩6,340 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,286 | ₩6,460 | ₩6,006 | ₩6,460 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,686 | ₩6,420 | ₩5,606 | ₩6,313 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,460 | ₩6,533 | ₩5,499 | ₩5,692 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,180 | ₩6,747 | ₩5,873 | ₩6,567 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,727 | ₩6,847 | ₩6,079 | ₩6,140 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,753 | ₩7,194 | ₩6,286 | ₩6,700 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,647 | ₩6,834 | ₩6,473 | ₩6,660 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,753 | ₩6,874 | ₩6,380 | ₩6,767 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,381 | ₩7,407 | ₩6,607 | ₩6,753 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,207 | ₩7,875 | ₩6,767 | ₩6,954 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,742 | ₩9,303 | ₩7,581 | ₩7,741 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,275 | ₩9,049 | ₩7,808 | ₩8,896 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,622 | ₩8,942 | ₩7,835 | ₩8,155 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,690 | ₩10,370 | ₩8,275 | ₩9,156 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,930 | ₩11,185 | ₩9,236 | ₩9,837 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,221 | ₩11,038 | ₩9,076 | ₩10,250 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,408 | ₩10,144 | ₩7,768 | ₩10,144 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,850 | ₩10,010 | ₩8,275 | ₩8,462 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,423 | ₩10,344 | ₩9,236 | ₩9,736 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,583 | ₩12,606 | ₩9,556 | ₩10,758 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,848 | ₩9,329 | ₩7,367 | ₩9,143 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,700 | ₩8,435 | ₩6,673 | ₩7,327 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,006 | ₩6,113 | ₩5,632 | ₩5,779 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,526 | ₩6,340 | ₩5,486 | ₩6,073 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,766 | ₩5,873 | ₩5,392 | ₩5,526 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,018 | ₩5,939 | ₩5,018 | ₩5,886 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,778 | ₩5,032 | ₩4,565 | ₩4,925 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,765 | ₩4,952 | ₩4,651 | ₩4,778 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,204 | ₩4,832 | ₩4,178 | ₩4,765 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,431 | ₩4,816 | ₩4,151 | ₩4,271 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,798 | ₩4,872 | ₩4,311 | ₩4,364 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,665 | ₩4,865 | ₩4,271 | ₩4,751 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,937 | ₩4,618 | ₩3,510 | ₩4,591 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,070 | ₩3,911 | ₩3,050 | ₩3,911 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,750 | ₩2,683 | ₩3,163 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,752 | ₩6,113 | ₩3,550 | ₩3,590 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,140 | ₩6,326 | ₩5,850 | ₩6,086 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,286 | ₩6,633 | ₩5,974 | ₩6,306 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,586 | ₩6,460 | ₩5,486 | ₩6,380 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,072 | ₩6,006 | ₩4,965 | ₩5,712 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,845 | ₩5,205 | ₩4,698 | ₩5,032 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,471 | ₩5,005 | ₩4,471 | ₩4,845 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,538 | ₩4,912 | ₩4,384 | ₩4,404 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,004 | ₩4,558 | ₩4,004 | ₩4,485 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,471 | ₩4,565 | ₩3,844 | ₩4,278 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,711 | ₩5,058 | ₩4,324 | ₩4,471 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,765 | ₩4,898 | ₩4,525 | ₩4,805 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,192 | ₩5,257 | ₩4,698 | ₩4,751 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,739 | ₩5,766 | ₩5,072 | ₩5,339 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,712 | ₩6,233 | ₩5,512 | ₩5,819 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,873 | ₩5,926 | ₩5,472 | ₩5,766 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,552 | ₩6,046 | ₩5,412 | ₩5,906 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,899 | ₩5,899 | ₩5,165 | ₩5,646 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,553 | ₩7,141 | ₩5,779 | ₩5,839 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,487 | ₩6,687 | ₩6,180 | ₩6,460 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,767 | ₩6,887 | ₩6,553 | ₩6,794 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,380 | ₩7,141 | ₩6,353 | ₩6,767 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,646 | ₩6,373 | ₩5,272 | ₩6,246 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,058 | ₩6,073 | ₩5,018 | ₩5,873 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,485 | ₩5,125 | ₩4,311 | ₩5,072 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,339 | ₩5,672 | ₩4,378 | ₩4,444 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,726 | ₩5,873 | ₩4,912 | ₩5,052 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,045 | ₩6,006 | ₩4,938 | ₩5,712 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,245 | ₩5,459 | ₩5,098 | ₩5,325 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,351 | ₩5,953 | ₩4,338 | ₩5,359 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,126 | ₩6,313 | ₩5,499 | ₩5,652 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,913 | ₩6,685 | ₩5,499 | ₩6,633 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,593 | ₩6,593 | ₩5,739 | ₩5,873 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,461 | ₩7,514 | ₩6,567 | ₩6,787 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,474 | ₩7,661 | ₩6,240 | ₩7,167 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,662 | ₩9,369 | ₩7,875 | ₩8,061 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,955 | ₩8,142 | ₩7,541 | ₩7,568 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,861 | ₩8,342 | ₩7,381 | ₩7,768 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,888 | ₩10,130 | ₩7,501 | ₩8,435 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,841 | ₩8,435 | ₩7,254 | ₩7,561 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,501 | ₩8,315 | ₩6,513 | ₩7,461 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,795 | ₩7,921 | ₩7,040 | ₩7,381 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,650 | ₩7,488 | ₩7,528 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,367 | ₩8,956 | ₩6,687 | ₩8,368 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,552 | ₩8,275 | ₩5,512 | ₩7,821 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,606 | ₩5,873 | ₩5,125 | ₩5,272 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,165 | ₩6,607 | ₩4,838 | ₩5,058 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,366 | ₩6,607 | ₩5,085 | ₩5,779 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,940 | ₩8,288 | ₩6,753 | ₩7,528 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,538 | ₩6,286 | ₩4,271 | ₩6,073 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩4,992 | ₩5,472 | ₩3,871 | ₩4,204 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,925 | ₩5,739 | ₩4,311 | ₩4,471 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,136 | ₩4,645 | ₩3,136 | ₩4,097 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,417 | ₩3,484 | ₩2,896 | ₩3,136 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,744 | ₩3,904 | ₩3,110 | ₩3,470 | -7.31% | 2867.6만 |
|---|