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 | ₩6,579 | ₩6,626 | ₩6,191 | ₩6,285 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,496 | ₩7,911 | ₩6,379 | ₩6,466 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,603 | ₩7,657 | ₩7,255 | ₩7,403 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,166 | ₩8,217 | ₩7,731 | ₩7,844 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,433 | ₩8,567 | ₩7,777 | ₩8,099 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,768 | ₩8,929 | ₩8,259 | ₩8,420 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,929 | ₩8,969 | ₩8,360 | ₩8,527 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,176 | ₩9,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,875 |
| ₩8,996 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,484 | ₩9,785 | ₩8,969 | ₩9,049 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,344 | ₩9,812 | ₩9,156 | ₩9,317 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,317 | ₩9,504 | ₩8,862 | ₩9,451 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,862 | ₩9,731 | ₩8,648 | ₩9,290 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,143 | ₩9,632 | ₩8,982 | ₩9,357 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,678 | ₩9,986 | ₩8,848 | ₩9,337 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,190 | ₩10,629 | ₩9,036 | ₩10,241 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,333 | ₩8,367 | ₩7,630 | ₩7,844 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,697 | ₩8,233 | ₩7,597 | ₩7,777 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,550 | ₩7,617 | ₩7,041 | ₩7,242 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,429 | ₩7,617 | ₩7,209 | ₩7,309 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,550 | ₩7,804 | ₩7,296 | ₩7,496 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,253 | ₩8,353 | ₩7,871 | ₩7,952 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,112 | ₩8,487 | ₩7,844 | ₩7,938 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,781 | ₩9,283 | ₩8,587 | ₩8,674 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,496 | ₩8,982 | ₩7,496 | ₩8,835 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,961 | ₩7,389 | ₩6,961 | ₩7,242 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,800 | ₩7,188 | ₩6,680 | ₩7,055 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,379 | ₩6,921 | ₩6,185 | ₩6,881 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,144 | ₩6,579 | ₩6,084 | ₩6,492 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,104 | ₩6,372 | ₩6,091 | ₩6,352 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,760 | ₩6,867 | ₩6,091 | ₩6,238 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,747 | ₩7,088 | ₩6,720 | ₩6,867 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,720 | ₩6,907 | ₩6,533 | ₩6,613 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,559 | ₩6,827 | ₩6,305 | ₩6,787 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,425 | ₩6,620 | ₩6,185 | ₩6,446 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,510 | ₩7,590 | ₩6,399 | ₩6,499 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,128 | ₩7,563 | ₩7,081 | ₩7,456 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,867 | ₩7,463 | ₩6,586 | ₩7,229 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,001 | ₩7,791 | ₩6,760 | ₩6,867 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,961 | ₩7,684 | ₩6,747 | ₩7,309 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,774 | ₩7,262 | ₩6,599 | ₩6,787 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,195 | ₩7,329 | ₩6,573 | ₩6,687 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,255 | ₩7,577 | ₩7,122 | ₩7,403 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,235 | ₩7,349 | ₩6,794 | ₩7,001 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,175 | ₩7,456 | ₩7,001 | ₩7,202 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,122 | ₩7,148 | ₩6,733 | ₩7,068 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,800 | ₩7,276 | ₩6,640 | ₩6,907 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,894 | ₩7,255 | ₩6,787 | ₩6,934 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,907 | ₩7,122 | ₩6,720 | ₩7,068 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,903 | ₩6,840 | ₩5,796 | ₩6,827 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,626 | ₩6,894 | ₩5,944 | ₩6,238 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,662 | ₩6,526 | ₩5,662 | ₩6,466 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,897 | ₩5,898 | ₩5,395 | ₩5,442 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,158 | ₩6,158 | ₩5,709 | ₩5,883 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,733 | ₩6,733 | ₩6,158 | ₩6,392 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,188 | ₩7,188 | ₩6,359 | ₩6,392 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,483 | ₩8,005 | ₩6,988 | ₩7,115 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,831 | ₩8,607 | ₩7,644 | ₩7,777 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,008 | ₩7,965 | ₩6,961 | ₩7,911 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,937 | ₩6,934 | ₩5,937 | ₩6,894 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,194 | ₩5,582 | ₩4,993 | ₩5,455 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,836 | ₩5,863 | ₩5,234 | ₩5,334 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,596 | ₩6,111 | ₩5,569 | ₩5,970 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,669 | ₩6,024 | ₩5,502 | ₩5,569 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,763 | ₩5,774 | ₩5,314 | ₩5,515 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,051 | ₩6,118 | ₩5,582 | ₩5,930 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,010 | ₩6,452 | ₩5,756 | ₩6,037 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,823 | ₩6,131 | ₩5,569 | ₩5,823 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,158 | ₩6,225 | ₩5,676 | ₩5,836 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,720 | ₩7,055 | ₩6,359 | ₩6,372 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,175 | ₩7,229 | ₩6,251 | ₩6,392 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,045 | ₩8,266 | ₩6,948 | ₩6,954 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,152 | ₩9,344 | ₩8,119 | ₩8,541 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,911 | ₩8,741 | ₩6,894 | ₩8,219 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,563 | ₩8,045 | ₩7,416 | ₩7,925 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,059 | ₩8,353 | ₩7,309 | ₩7,871 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,447 | ₩8,781 | ₩7,523 | ₩7,831 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,273 | ₩8,902 | ₩7,965 | ₩8,253 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,875 | ₩9,772 | ₩8,848 | ₩8,942 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,152 | ₩8,420 | ₩7,583 | ₩8,367 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,349 | ₩8,105 | ₩7,203 | ₩7,670 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,403 | ₩8,099 | ₩7,249 | ₩7,282 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,804 | ₩8,433 | ₩7,463 | ₩7,537 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,988 | ₩7,804 | ₩6,974 | ₩7,296 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,917 | ₩7,336 | ₩5,877 | ₩7,309 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,051 | ₩6,251 | ₩5,783 | ₩5,997 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,559 | ₩6,693 | ₩5,756 | ₩6,158 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,774 | ₩6,774 | ₩6,151 | ₩6,566 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,791 | ₩7,791 | ₩6,225 | ₩6,492 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,443 | ₩8,326 | ₩7,175 | ₩8,059 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,898 | ₩8,286 | ₩7,510 | ₩7,717 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,389 | ₩8,474 | ₩7,363 | ₩7,992 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,466 | ₩8,233 | ₩6,104 | ₩7,510 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,519 | ₩6,800 | ₩6,359 | ₩6,385 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,529 | ₩6,372 | ₩5,462 | ₩6,225 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,729 | ₩5,838 | ₩5,529 | ₩5,529 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,158 | ₩6,298 | ₩5,529 | ₩5,743 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,596 | ₩6,211 | ₩5,569 | ₩5,930 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,388 | ₩5,662 | ₩5,348 | ₩5,636 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,408 | ₩5,616 | ₩5,221 | ₩5,448 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,622 | ₩5,676 | ₩5,301 | ₩5,368 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,613 | ₩6,666 | ₩5,167 | ₩5,803 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,707 | ₩7,061 | ₩6,506 | ₩6,533 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,573 | ₩7,148 | ₩6,412 | ₩7,068 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,693 | ₩6,840 | ₩6,312 | ₩6,680 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,533 | ₩6,626 | ₩6,292 | ₩6,586 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,559 | ₩7,456 | ₩6,379 | ₩6,693 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,519 | ₩6,954 | ₩6,379 | ₩6,680 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,466 | ₩7,108 | ₩6,218 | ₩6,372 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,770 | ₩6,800 | ₩5,703 | ₩6,693 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,555 | ₩5,863 | ₩5,355 | ₩5,703 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,381 | ₩5,596 | ₩5,308 | ₩5,555 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,154 | ₩5,435 | ₩5,094 | ₩5,408 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,913 | ₩5,368 | ₩4,886 | ₩5,274 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,114 | ₩5,127 | ₩4,792 | ₩4,940 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,221 | ₩5,245 | ₩4,712 | ₩5,127 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,622 | ₩5,676 | ₩5,268 | ₩5,355 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,756 | ₩5,957 | ₩5,482 | ₩5,716 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,676 | ₩5,776 | ₩5,462 | ₩5,770 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,997 | ₩6,158 | ₩5,462 | ₩5,743 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,131 | ₩6,292 | ₩5,676 | ₩5,796 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,104 | ₩6,359 | ₩6,068 | ₩6,131 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,787 | ₩6,800 | ₩6,024 | ₩6,171 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,095 | ₩7,172 | ₩5,970 | ₩6,666 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,850 | ₩6,867 | ₩5,669 | ₩6,840 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,158 | ₩6,292 | ₩5,535 | ₩5,756 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,636 | ₩6,158 | ₩5,515 | ₩6,131 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,770 | ₩5,990 | ₩5,475 | ₩5,743 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,020 | ₩6,024 | ₩4,953 | ₩5,877 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,057 | ₩6,158 | ₩5,509 | ₩5,542 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,555 | ₩5,674 | ₩5,194 | ₩5,582 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,783 | ₩6,091 | ₩5,462 | ₩5,609 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,488 | ₩5,903 | ₩5,462 | ₩5,823 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,622 | ₩6,071 | ₩5,334 | ₩5,756 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,047 | ₩5,488 | ₩4,993 | ₩5,435 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,515 | ₩5,609 | ₩4,899 | ₩4,980 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,689 | ₩5,756 | ₩5,328 | ₩5,542 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,890 | ₩6,372 | ₩5,703 | ₩5,770 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,479 | ₩6,599 | ₩5,863 | ₩5,957 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,626 | ₩6,881 | ₩6,265 | ₩6,359 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,733 | ₩7,081 | ₩6,626 | ₩6,640 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,546 | ₩6,957 | ₩6,385 | ₩6,633 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,814 | ₩6,814 | ₩6,225 | ₩6,573 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,429 | ₩7,429 | ₩6,492 | ₩7,095 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,239 | ₩8,487 | ₩7,550 | ₩8,005 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,854 | ₩8,139 | ₩6,800 | ₩7,443 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,767 | ₩7,296 | ₩6,559 | ₩6,720 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,934 | ₩7,162 | ₩6,533 | ₩6,586 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,903 | ₩7,049 | ₩5,863 | ₩7,041 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,211 | ₩6,238 | ₩5,917 | ₩6,037 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,091 | ₩6,158 | ₩5,770 | ₩6,144 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,064 | ₩6,492 | ₩5,990 | ₩6,104 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,278 | ₩6,559 | ₩6,091 | ₩6,305 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,823 | ₩6,466 | ₩5,819 | ₩6,385 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,810 | ₩5,836 | ₩5,462 | ₩5,770 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,903 | ₩6,059 | ₩5,729 | ₩5,890 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,519 | ₩6,546 | ₩5,930 | ₩6,131 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,586 | ₩6,894 | ₩6,292 | ₩6,599 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,867 | ₩7,135 | ₩6,559 | ₩6,559 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,948 | ₩7,162 | ₩6,359 | ₩6,747 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,399 | ₩7,008 | ₩6,241 | ₩6,827 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,332 | ₩6,546 | ₩6,185 | ₩6,359 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,305 | ₩6,479 | ₩6,024 | ₩6,479 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,703 | ₩6,439 | ₩5,622 | ₩6,332 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,479 | ₩6,553 | ₩5,515 | ₩5,709 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,198 | ₩6,767 | ₩5,890 | ₩6,586 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,747 | ₩6,867 | ₩6,098 | ₩6,158 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,774 | ₩7,215 | ₩6,305 | ₩6,720 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,666 | ₩6,854 | ₩6,492 | ₩6,680 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,774 | ₩6,894 | ₩6,399 | ₩6,787 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,403 | ₩7,429 | ₩6,626 | ₩6,774 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,229 | ₩7,898 | ₩6,787 | ₩6,974 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,768 | ₩9,330 | ₩7,603 | ₩7,764 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,300 | ₩9,076 | ₩7,831 | ₩8,922 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,648 | ₩8,969 | ₩7,858 | ₩8,179 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,719 | ₩10,401 | ₩8,300 | ₩9,183 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,959 | ₩11,218 | ₩9,263 | ₩9,866 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,251 | ₩11,071 | ₩9,103 | ₩10,281 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,433 | ₩10,174 | ₩7,791 | ₩10,174 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,879 | ₩10,040 | ₩8,300 | ₩8,487 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,451 | ₩10,374 | ₩9,263 | ₩9,765 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,611 | ₩12,643 | ₩9,585 | ₩10,789 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,871 | ₩9,357 | ₩7,389 | ₩9,170 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,720 | ₩8,460 | ₩6,693 | ₩7,349 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,024 | ₩6,131 | ₩5,649 | ₩5,796 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,542 | ₩6,359 | ₩5,502 | ₩6,091 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,783 | ₩5,890 | ₩5,408 | ₩5,542 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,033 | ₩5,957 | ₩5,033 | ₩5,903 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,792 | ₩5,047 | ₩4,578 | ₩4,940 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,779 | ₩4,966 | ₩4,665 | ₩4,792 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,217 | ₩4,846 | ₩4,190 | ₩4,779 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,444 | ₩4,830 | ₩4,163 | ₩4,284 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,812 | ₩4,886 | ₩4,324 | ₩4,377 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,679 | ₩4,879 | ₩4,284 | ₩4,766 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,949 | ₩4,632 | ₩3,521 | ₩4,605 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,079 | ₩3,922 | ₩3,059 | ₩3,922 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,681 | ₩3,762 | ₩2,691 | ₩3,173 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,770 | ₩6,131 | ₩3,561 | ₩3,601 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,158 | ₩6,345 | ₩5,867 | ₩6,104 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,305 | ₩6,653 | ₩5,992 | ₩6,325 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,602 | ₩6,479 | ₩5,502 | ₩6,399 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,087 | ₩6,024 | ₩4,980 | ₩5,729 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,859 | ₩5,221 | ₩4,712 | ₩5,047 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,484 | ₩5,020 | ₩4,484 | ₩4,859 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,551 | ₩4,926 | ₩4,397 | ₩4,418 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,016 | ₩4,571 | ₩4,016 | ₩4,498 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,484 | ₩4,578 | ₩3,855 | ₩4,290 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,725 | ₩5,073 | ₩4,337 | ₩4,484 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,779 | ₩4,913 | ₩4,538 | ₩4,819 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,207 | ₩5,273 | ₩4,712 | ₩4,766 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,756 | ₩5,783 | ₩5,087 | ₩5,355 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,729 | ₩6,251 | ₩5,529 | ₩5,836 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,890 | ₩5,944 | ₩5,488 | ₩5,783 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,569 | ₩6,064 | ₩5,428 | ₩5,923 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,917 | ₩5,917 | ₩5,181 | ₩5,662 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,573 | ₩7,162 | ₩5,796 | ₩5,857 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,506 | ₩6,707 | ₩6,198 | ₩6,479 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,787 | ₩6,907 | ₩6,573 | ₩6,814 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,399 | ₩7,162 | ₩6,372 | ₩6,787 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,662 | ₩6,392 | ₩5,288 | ₩6,265 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,073 | ₩6,091 | ₩5,033 | ₩5,890 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,498 | ₩5,140 | ₩4,324 | ₩5,087 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,355 | ₩5,689 | ₩4,391 | ₩4,458 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,743 | ₩5,890 | ₩4,926 | ₩5,067 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,060 | ₩6,024 | ₩4,953 | ₩5,729 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,261 | ₩5,475 | ₩5,114 | ₩5,341 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,364 | ₩5,970 | ₩4,351 | ₩5,375 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,144 | ₩6,332 | ₩5,515 | ₩5,669 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,930 | ₩6,705 | ₩5,515 | ₩6,653 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,613 | ₩6,613 | ₩5,756 | ₩5,890 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,483 | ₩7,537 | ₩6,586 | ₩6,807 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,496 | ₩7,684 | ₩6,258 | ₩7,188 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,688 | ₩9,397 | ₩7,898 | ₩8,085 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,978 | ₩8,166 | ₩7,563 | ₩7,590 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,885 | ₩8,367 | ₩7,403 | ₩7,791 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,911 | ₩10,160 | ₩7,523 | ₩8,460 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,865 | ₩8,460 | ₩7,276 | ₩7,583 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,523 | ₩8,340 | ₩6,533 | ₩7,483 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,818 | ₩7,945 | ₩7,061 | ₩7,403 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,072 | ₩8,676 | ₩7,510 | ₩7,550 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,389 | ₩8,982 | ₩6,707 | ₩8,393 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,569 | ₩8,300 | ₩5,529 | ₩7,844 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,622 | ₩5,890 | ₩5,140 | ₩5,288 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,181 | ₩6,626 | ₩4,853 | ₩5,073 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,385 | ₩6,626 | ₩5,100 | ₩5,796 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,961 | ₩8,313 | ₩6,774 | ₩7,550 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,551 | ₩6,305 | ₩4,284 | ₩6,091 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,007 | ₩5,488 | ₩3,882 | ₩4,217 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,940 | ₩5,756 | ₩4,324 | ₩4,484 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,146 | ₩4,658 | ₩3,146 | ₩4,110 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,427 | ₩3,494 | ₩2,905 | ₩3,146 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,755 | ₩3,916 | ₩3,119 | ₩3,480 | -7.31% | 2867.6만 |
|---|