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 | ₩6,583 | ₩6,629 | ₩6,194 | ₩6,288 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,500 | ₩7,915 | ₩6,382 | ₩6,469 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,607 | ₩7,661 | ₩7,259 | ₩7,406 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,170 | ₩8,221 | ₩7,734 | ₩7,848 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,437 | ₩8,571 | ₩7,781 | ₩8,103 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,772 | ₩8,933 | ₩8,263 | ₩8,424 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,933 | ₩8,973 | ₩8,364 | ₩8,531 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,181 | ₩9,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,879 |
| ₩9,000 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,489 | ₩9,790 | ₩8,973 | ₩9,054 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,348 | ₩9,817 | ₩9,161 | ₩9,321 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,321 | ₩9,509 | ₩8,866 | ₩9,455 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,866 | ₩9,735 | ₩8,652 | ₩9,295 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,147 | ₩9,636 | ₩8,987 | ₩9,362 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,683 | ₩9,991 | ₩8,853 | ₩9,341 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,194 | ₩10,634 | ₩9,040 | ₩10,245 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,337 | ₩8,371 | ₩7,634 | ₩7,848 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,701 | ₩8,237 | ₩7,600 | ₩7,781 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,554 | ₩7,621 | ₩7,045 | ₩7,246 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,433 | ₩7,621 | ₩7,212 | ₩7,312 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,554 | ₩7,808 | ₩7,299 | ₩7,500 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,257 | ₩8,357 | ₩7,875 | ₩7,955 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,116 | ₩8,491 | ₩7,848 | ₩7,942 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,786 | ₩9,288 | ₩8,591 | ₩8,679 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,500 | ₩8,987 | ₩7,500 | ₩8,839 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,964 | ₩7,393 | ₩6,964 | ₩7,246 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,804 | ₩7,192 | ₩6,683 | ₩7,058 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,382 | ₩6,924 | ₩6,187 | ₩6,884 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,147 | ₩6,583 | ₩6,087 | ₩6,496 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,107 | ₩6,375 | ₩6,094 | ₩6,355 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,763 | ₩6,871 | ₩6,094 | ₩6,241 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,750 | ₩7,091 | ₩6,723 | ₩6,871 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,723 | ₩6,911 | ₩6,536 | ₩6,616 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,562 | ₩6,830 | ₩6,308 | ₩6,790 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,429 | ₩6,623 | ₩6,187 | ₩6,449 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,513 | ₩7,594 | ₩6,402 | ₩6,502 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,132 | ₩7,567 | ₩7,085 | ₩7,460 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,871 | ₩7,466 | ₩6,589 | ₩7,232 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,004 | ₩7,795 | ₩6,763 | ₩6,871 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,964 | ₩7,687 | ₩6,750 | ₩7,312 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,777 | ₩7,266 | ₩6,603 | ₩6,790 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,199 | ₩7,333 | ₩6,576 | ₩6,690 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,259 | ₩7,580 | ₩7,125 | ₩7,406 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,239 | ₩7,353 | ₩6,797 | ₩7,004 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,179 | ₩7,460 | ₩7,004 | ₩7,205 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,125 | ₩7,152 | ₩6,737 | ₩7,071 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,804 | ₩7,279 | ₩6,643 | ₩6,911 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,897 | ₩7,259 | ₩6,790 | ₩6,937 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,911 | ₩7,125 | ₩6,723 | ₩7,071 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,906 | ₩6,844 | ₩5,799 | ₩6,830 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,629 | ₩6,897 | ₩5,946 | ₩6,241 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,665 | ₩6,529 | ₩5,665 | ₩6,469 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,900 | ₩5,901 | ₩5,397 | ₩5,444 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,161 | ₩6,161 | ₩5,712 | ₩5,886 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,737 | ₩6,737 | ₩6,161 | ₩6,395 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,192 | ₩7,192 | ₩6,362 | ₩6,395 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,487 | ₩8,009 | ₩6,991 | ₩7,118 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,835 | ₩8,612 | ₩7,647 | ₩7,781 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,011 | ₩7,969 | ₩6,964 | ₩7,915 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,940 | ₩6,937 | ₩5,940 | ₩6,897 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,196 | ₩5,585 | ₩4,996 | ₩5,458 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,839 | ₩5,866 | ₩5,237 | ₩5,337 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,598 | ₩6,114 | ₩5,571 | ₩5,973 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,672 | ₩6,027 | ₩5,504 | ₩5,571 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,766 | ₩5,776 | ₩5,317 | ₩5,518 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,054 | ₩6,121 | ₩5,585 | ₩5,933 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,013 | ₩6,455 | ₩5,759 | ₩6,040 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,826 | ₩6,134 | ₩5,571 | ₩5,826 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,161 | ₩6,228 | ₩5,679 | ₩5,839 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,723 | ₩7,058 | ₩6,362 | ₩6,375 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,179 | ₩7,232 | ₩6,254 | ₩6,395 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,049 | ₩8,270 | ₩6,951 | ₩6,958 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,156 | ₩9,348 | ₩8,123 | ₩8,545 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,915 | ₩8,745 | ₩6,897 | ₩8,223 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,567 | ₩8,049 | ₩7,420 | ₩7,929 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,062 | ₩8,357 | ₩7,312 | ₩7,875 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,451 | ₩8,786 | ₩7,527 | ₩7,835 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,277 | ₩8,906 | ₩7,969 | ₩8,257 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,879 | ₩9,777 | ₩8,853 | ₩8,946 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,156 | ₩8,424 | ₩7,587 | ₩8,371 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,353 | ₩8,109 | ₩7,207 | ₩7,674 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,406 | ₩8,103 | ₩7,252 | ₩7,286 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,808 | ₩8,437 | ₩7,466 | ₩7,540 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,991 | ₩7,808 | ₩6,978 | ₩7,299 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,920 | ₩7,339 | ₩5,879 | ₩7,312 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,054 | ₩6,254 | ₩5,786 | ₩6,000 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,562 | ₩6,696 | ₩5,759 | ₩6,161 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,777 | ₩6,777 | ₩6,154 | ₩6,569 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,795 | ₩7,795 | ₩6,228 | ₩6,496 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,446 | ₩8,330 | ₩7,179 | ₩8,062 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,902 | ₩8,290 | ₩7,513 | ₩7,721 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,393 | ₩8,478 | ₩7,366 | ₩7,996 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,469 | ₩8,237 | ₩6,107 | ₩7,513 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,522 | ₩6,804 | ₩6,362 | ₩6,388 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,531 | ₩6,375 | ₩5,464 | ₩6,228 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,732 | ₩5,841 | ₩5,531 | ₩5,531 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,161 | ₩6,301 | ₩5,531 | ₩5,746 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,598 | ₩6,214 | ₩5,571 | ₩5,933 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,391 | ₩5,665 | ₩5,350 | ₩5,638 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,411 | ₩5,618 | ₩5,223 | ₩5,451 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,625 | ₩5,679 | ₩5,304 | ₩5,371 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,616 | ₩6,670 | ₩5,170 | ₩5,806 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,710 | ₩7,065 | ₩6,509 | ₩6,536 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,576 | ₩7,152 | ₩6,415 | ₩7,071 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,696 | ₩6,844 | ₩6,315 | ₩6,683 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,536 | ₩6,629 | ₩6,295 | ₩6,589 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,562 | ₩7,460 | ₩6,382 | ₩6,696 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,522 | ₩6,958 | ₩6,382 | ₩6,683 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,469 | ₩7,112 | ₩6,221 | ₩6,375 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,772 | ₩6,804 | ₩5,705 | ₩6,696 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,558 | ₩5,866 | ₩5,357 | ₩5,705 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,384 | ₩5,598 | ₩5,310 | ₩5,558 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,156 | ₩5,437 | ₩5,096 | ₩5,411 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,915 | ₩5,371 | ₩4,888 | ₩5,277 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,116 | ₩5,129 | ₩4,795 | ₩4,942 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,223 | ₩5,247 | ₩4,714 | ₩5,129 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,625 | ₩5,679 | ₩5,270 | ₩5,357 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,759 | ₩5,960 | ₩5,484 | ₩5,719 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,679 | ₩5,779 | ₩5,464 | ₩5,772 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩6,000 | ₩6,161 | ₩5,464 | ₩5,746 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,134 | ₩6,295 | ₩5,679 | ₩5,799 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,107 | ₩6,362 | ₩6,071 | ₩6,134 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,790 | ₩6,804 | ₩6,027 | ₩6,174 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,098 | ₩7,176 | ₩5,973 | ₩6,670 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,853 | ₩6,871 | ₩5,672 | ₩6,844 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,161 | ₩6,295 | ₩5,538 | ₩5,759 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,638 | ₩6,161 | ₩5,518 | ₩6,134 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,772 | ₩5,993 | ₩5,478 | ₩5,746 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,022 | ₩6,027 | ₩4,955 | ₩5,879 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,060 | ₩6,161 | ₩5,511 | ₩5,545 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,558 | ₩5,677 | ₩5,196 | ₩5,585 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,786 | ₩6,094 | ₩5,464 | ₩5,612 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,491 | ₩5,906 | ₩5,464 | ₩5,826 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,625 | ₩6,074 | ₩5,337 | ₩5,759 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,049 | ₩5,491 | ₩4,996 | ₩5,437 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,518 | ₩5,612 | ₩4,902 | ₩4,982 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,692 | ₩5,759 | ₩5,330 | ₩5,545 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,893 | ₩6,375 | ₩5,705 | ₩5,772 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,482 | ₩6,603 | ₩5,866 | ₩5,960 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,629 | ₩6,884 | ₩6,268 | ₩6,362 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,737 | ₩7,085 | ₩6,629 | ₩6,643 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,549 | ₩6,960 | ₩6,388 | ₩6,636 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,817 | ₩6,817 | ₩6,228 | ₩6,576 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,433 | ₩7,433 | ₩6,496 | ₩7,098 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,243 | ₩8,491 | ₩7,554 | ₩8,009 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,857 | ₩8,143 | ₩6,804 | ₩7,446 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,770 | ₩7,299 | ₩6,562 | ₩6,723 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,937 | ₩7,165 | ₩6,536 | ₩6,589 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,906 | ₩7,053 | ₩5,866 | ₩7,045 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,214 | ₩6,241 | ₩5,920 | ₩6,040 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,094 | ₩6,161 | ₩5,772 | ₩6,147 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,067 | ₩6,496 | ₩5,993 | ₩6,107 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,281 | ₩6,562 | ₩6,094 | ₩6,308 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,826 | ₩6,469 | ₩5,822 | ₩6,388 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,812 | ₩5,839 | ₩5,464 | ₩5,772 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,906 | ₩6,062 | ₩5,732 | ₩5,893 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,522 | ₩6,549 | ₩5,933 | ₩6,134 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,589 | ₩6,897 | ₩6,295 | ₩6,603 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,871 | ₩7,138 | ₩6,562 | ₩6,562 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,951 | ₩7,165 | ₩6,362 | ₩6,750 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,402 | ₩7,011 | ₩6,244 | ₩6,830 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,335 | ₩6,549 | ₩6,187 | ₩6,362 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,308 | ₩6,482 | ₩6,027 | ₩6,482 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,705 | ₩6,442 | ₩5,625 | ₩6,335 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,482 | ₩6,556 | ₩5,518 | ₩5,712 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,201 | ₩6,770 | ₩5,893 | ₩6,589 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,750 | ₩6,871 | ₩6,100 | ₩6,161 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,777 | ₩7,219 | ₩6,308 | ₩6,723 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,670 | ₩6,857 | ₩6,496 | ₩6,683 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,777 | ₩6,897 | ₩6,402 | ₩6,790 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,406 | ₩7,433 | ₩6,629 | ₩6,777 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,232 | ₩7,902 | ₩6,790 | ₩6,978 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,772 | ₩9,335 | ₩7,607 | ₩7,768 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,304 | ₩9,080 | ₩7,835 | ₩8,926 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,652 | ₩8,973 | ₩7,862 | ₩8,183 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,723 | ₩10,406 | ₩8,304 | ₩9,187 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,964 | ₩11,223 | ₩9,268 | ₩9,870 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,256 | ₩11,076 | ₩9,107 | ₩10,286 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,437 | ₩10,179 | ₩7,795 | ₩10,179 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,884 | ₩10,045 | ₩8,304 | ₩8,491 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,455 | ₩10,379 | ₩9,268 | ₩9,770 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,616 | ₩12,649 | ₩9,589 | ₩10,795 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,875 | ₩9,362 | ₩7,393 | ₩9,174 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,723 | ₩8,464 | ₩6,696 | ₩7,353 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,027 | ₩6,134 | ₩5,652 | ₩5,799 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,545 | ₩6,362 | ₩5,504 | ₩6,094 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,786 | ₩5,893 | ₩5,411 | ₩5,545 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,036 | ₩5,960 | ₩5,036 | ₩5,906 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,795 | ₩5,049 | ₩4,580 | ₩4,942 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,781 | ₩4,969 | ₩4,667 | ₩4,795 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,219 | ₩4,848 | ₩4,192 | ₩4,781 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,446 | ₩4,832 | ₩4,165 | ₩4,286 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,815 | ₩4,888 | ₩4,326 | ₩4,379 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,681 | ₩4,882 | ₩4,286 | ₩4,768 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,951 | ₩4,634 | ₩3,522 | ₩4,607 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,080 | ₩3,924 | ₩3,060 | ₩3,924 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,683 | ₩3,763 | ₩2,692 | ₩3,174 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,772 | ₩6,134 | ₩3,562 | ₩3,603 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,161 | ₩6,348 | ₩5,870 | ₩6,107 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,308 | ₩6,656 | ₩5,995 | ₩6,328 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,605 | ₩6,482 | ₩5,504 | ₩6,402 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,089 | ₩6,027 | ₩4,982 | ₩5,732 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,862 | ₩5,223 | ₩4,714 | ₩5,049 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,487 | ₩5,022 | ₩4,487 | ₩4,862 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,554 | ₩4,929 | ₩4,400 | ₩4,420 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,018 | ₩4,574 | ₩4,018 | ₩4,500 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,487 | ₩4,580 | ₩3,857 | ₩4,292 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,728 | ₩5,076 | ₩4,339 | ₩4,487 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,781 | ₩4,915 | ₩4,540 | ₩4,821 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,210 | ₩5,275 | ₩4,714 | ₩4,768 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,759 | ₩5,786 | ₩5,089 | ₩5,357 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,732 | ₩6,254 | ₩5,531 | ₩5,839 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,893 | ₩5,946 | ₩5,491 | ₩5,786 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,571 | ₩6,067 | ₩5,431 | ₩5,926 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,920 | ₩5,920 | ₩5,183 | ₩5,665 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,576 | ₩7,165 | ₩5,799 | ₩5,859 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,509 | ₩6,710 | ₩6,201 | ₩6,482 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,790 | ₩6,911 | ₩6,576 | ₩6,817 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,402 | ₩7,165 | ₩6,375 | ₩6,790 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,665 | ₩6,395 | ₩5,290 | ₩6,268 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,076 | ₩6,094 | ₩5,036 | ₩5,893 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,500 | ₩5,143 | ₩4,326 | ₩5,089 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,357 | ₩5,692 | ₩4,393 | ₩4,460 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,746 | ₩5,893 | ₩4,929 | ₩5,069 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,062 | ₩6,027 | ₩4,955 | ₩5,732 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,263 | ₩5,478 | ₩5,116 | ₩5,344 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,366 | ₩5,973 | ₩4,353 | ₩5,377 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,147 | ₩6,335 | ₩5,518 | ₩5,672 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,933 | ₩6,708 | ₩5,518 | ₩6,656 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,616 | ₩6,616 | ₩5,759 | ₩5,893 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,487 | ₩7,540 | ₩6,589 | ₩6,810 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,500 | ₩7,687 | ₩6,261 | ₩7,192 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,692 | ₩9,402 | ₩7,902 | ₩8,089 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,982 | ₩8,170 | ₩7,567 | ₩7,594 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,888 | ₩8,371 | ₩7,406 | ₩7,795 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,915 | ₩10,165 | ₩7,527 | ₩8,464 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,868 | ₩8,464 | ₩7,279 | ₩7,587 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,527 | ₩8,344 | ₩6,536 | ₩7,487 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,821 | ₩7,949 | ₩7,065 | ₩7,406 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,076 | ₩8,680 | ₩7,513 | ₩7,554 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,393 | ₩8,987 | ₩6,710 | ₩8,397 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,571 | ₩8,304 | ₩5,531 | ₩7,848 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,625 | ₩5,893 | ₩5,143 | ₩5,290 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,183 | ₩6,629 | ₩4,855 | ₩5,076 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,388 | ₩6,629 | ₩5,103 | ₩5,799 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,964 | ₩8,317 | ₩6,777 | ₩7,554 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,554 | ₩6,308 | ₩4,286 | ₩6,094 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,009 | ₩5,491 | ₩3,884 | ₩4,219 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,942 | ₩5,759 | ₩4,326 | ₩4,487 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,147 | ₩4,661 | ₩3,147 | ₩4,112 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,429 | ₩3,496 | ₩2,906 | ₩3,147 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,757 | ₩3,917 | ₩3,121 | ₩3,482 | -7.31% | 2867.6만 |
|---|