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 | ₩6,574 | ₩6,621 | ₩6,186 | ₩6,280 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,491 | ₩7,905 | ₩6,374 | ₩6,461 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,598 | ₩7,651 | ₩7,250 | ₩7,397 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,159 | ₩8,210 | ₩7,725 | ₩7,838 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,427 | ₩8,561 | ₩7,771 | ₩8,092 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,761 | ₩8,922 | ₩8,253 | ₩8,414 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,922 | ₩8,962 | ₩8,353 | ₩8,521 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,169 | ₩9,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,868 |
| ₩8,989 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,477 | ₩9,778 | ₩8,962 | ₩9,042 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,336 | ₩9,805 | ₩9,149 | ₩9,310 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,310 | ₩9,497 | ₩8,855 | ₩9,443 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,855 | ₩9,723 | ₩8,641 | ₩9,283 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,136 | ₩9,624 | ₩8,975 | ₩9,350 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,671 | ₩9,978 | ₩8,842 | ₩9,330 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,183 | ₩10,621 | ₩9,029 | ₩10,233 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,327 | ₩8,360 | ₩7,624 | ₩7,838 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,691 | ₩8,226 | ₩7,591 | ₩7,771 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,544 | ₩7,611 | ₩7,036 | ₩7,236 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,424 | ₩7,611 | ₩7,203 | ₩7,303 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,544 | ₩7,798 | ₩7,290 | ₩7,491 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,246 | ₩8,347 | ₩7,865 | ₩7,945 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,106 | ₩8,480 | ₩7,838 | ₩7,932 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,775 | ₩9,276 | ₩8,581 | ₩8,668 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,491 | ₩8,975 | ₩7,491 | ₩8,828 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,956 | ₩7,384 | ₩6,956 | ₩7,236 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,795 | ₩7,183 | ₩6,675 | ₩7,049 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,374 | ₩6,915 | ₩6,180 | ₩6,875 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,140 | ₩6,574 | ₩6,079 | ₩6,487 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,099 | ₩6,367 | ₩6,086 | ₩6,347 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,755 | ₩6,862 | ₩6,086 | ₩6,233 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,742 | ₩7,083 | ₩6,715 | ₩6,862 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,715 | ₩6,902 | ₩6,527 | ₩6,608 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,554 | ₩6,822 | ₩6,300 | ₩6,782 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,420 | ₩6,614 | ₩6,180 | ₩6,441 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,504 | ₩7,584 | ₩6,394 | ₩6,494 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,123 | ₩7,557 | ₩7,076 | ₩7,450 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,862 | ₩7,457 | ₩6,581 | ₩7,223 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩6,996 | ₩7,785 | ₩6,755 | ₩6,862 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,956 | ₩7,678 | ₩6,742 | ₩7,303 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,768 | ₩7,256 | ₩6,594 | ₩6,782 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,190 | ₩7,323 | ₩6,568 | ₩6,681 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,250 | ₩7,571 | ₩7,116 | ₩7,397 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,230 | ₩7,343 | ₩6,788 | ₩6,996 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,170 | ₩7,450 | ₩6,996 | ₩7,196 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,116 | ₩7,143 | ₩6,728 | ₩7,063 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,795 | ₩7,270 | ₩6,634 | ₩6,902 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,889 | ₩7,250 | ₩6,782 | ₩6,929 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,902 | ₩7,116 | ₩6,715 | ₩7,063 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,899 | ₩6,835 | ₩5,792 | ₩6,822 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,621 | ₩6,889 | ₩5,939 | ₩6,233 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,658 | ₩6,521 | ₩5,658 | ₩6,461 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,892 | ₩5,893 | ₩5,391 | ₩5,437 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,153 | ₩6,153 | ₩5,705 | ₩5,879 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,728 | ₩6,728 | ₩6,153 | ₩6,387 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,183 | ₩7,183 | ₩6,354 | ₩6,387 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,477 | ₩7,999 | ₩6,982 | ₩7,109 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,825 | ₩8,601 | ₩7,638 | ₩7,771 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,002 | ₩7,959 | ₩6,956 | ₩7,905 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,932 | ₩6,929 | ₩5,932 | ₩6,889 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,190 | ₩5,578 | ₩4,989 | ₩5,451 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,832 | ₩5,859 | ₩5,230 | ₩5,330 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,591 | ₩6,106 | ₩5,564 | ₩5,966 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,665 | ₩6,019 | ₩5,498 | ₩5,564 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,758 | ₩5,769 | ₩5,310 | ₩5,511 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,046 | ₩6,113 | ₩5,578 | ₩5,926 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,006 | ₩6,447 | ₩5,752 | ₩6,033 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,819 | ₩6,126 | ₩5,564 | ₩5,819 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,153 | ₩6,220 | ₩5,671 | ₩5,832 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,715 | ₩7,049 | ₩6,354 | ₩6,367 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,170 | ₩7,223 | ₩6,247 | ₩6,387 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,039 | ₩8,260 | ₩6,942 | ₩6,949 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,146 | ₩9,336 | ₩8,113 | ₩8,534 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,905 | ₩8,735 | ₩6,889 | ₩8,213 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,557 | ₩8,039 | ₩7,410 | ₩7,919 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,052 | ₩8,347 | ₩7,303 | ₩7,865 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,440 | ₩8,775 | ₩7,517 | ₩7,825 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,266 | ₩8,895 | ₩7,959 | ₩8,246 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,868 | ₩9,764 | ₩8,842 | ₩8,935 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,146 | ₩8,414 | ₩7,578 | ₩8,360 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,343 | ₩8,099 | ₩7,198 | ₩7,664 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,397 | ₩8,092 | ₩7,243 | ₩7,277 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,798 | ₩8,427 | ₩7,457 | ₩7,531 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,982 | ₩7,798 | ₩6,969 | ₩7,290 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,912 | ₩7,330 | ₩5,872 | ₩7,303 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,046 | ₩6,247 | ₩5,778 | ₩5,992 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,554 | ₩6,688 | ₩5,752 | ₩6,153 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,768 | ₩6,768 | ₩6,146 | ₩6,561 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,785 | ₩7,785 | ₩6,220 | ₩6,487 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,437 | ₩8,320 | ₩7,170 | ₩8,052 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,892 | ₩8,280 | ₩7,504 | ₩7,711 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,384 | ₩8,467 | ₩7,357 | ₩7,985 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,461 | ₩8,226 | ₩6,099 | ₩7,504 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,514 | ₩6,795 | ₩6,354 | ₩6,380 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,524 | ₩6,367 | ₩5,457 | ₩6,220 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,725 | ₩5,833 | ₩5,524 | ₩5,524 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,153 | ₩6,293 | ₩5,524 | ₩5,738 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,591 | ₩6,206 | ₩5,564 | ₩5,926 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,384 | ₩5,658 | ₩5,344 | ₩5,631 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,404 | ₩5,611 | ₩5,217 | ₩5,444 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,618 | ₩5,671 | ₩5,297 | ₩5,364 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,608 | ₩6,661 | ₩5,163 | ₩5,798 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,701 | ₩7,056 | ₩6,501 | ₩6,527 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,568 | ₩7,143 | ₩6,407 | ₩7,063 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,688 | ₩6,835 | ₩6,307 | ₩6,675 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,527 | ₩6,621 | ₩6,287 | ₩6,581 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,554 | ₩7,450 | ₩6,374 | ₩6,688 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,514 | ₩6,949 | ₩6,374 | ₩6,675 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,461 | ₩7,103 | ₩6,213 | ₩6,367 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,765 | ₩6,795 | ₩5,698 | ₩6,688 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,551 | ₩5,859 | ₩5,350 | ₩5,698 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,377 | ₩5,591 | ₩5,304 | ₩5,551 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,150 | ₩5,431 | ₩5,090 | ₩5,404 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,909 | ₩5,364 | ₩4,882 | ₩5,270 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,110 | ₩5,123 | ₩4,789 | ₩4,936 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,217 | ₩5,241 | ₩4,708 | ₩5,123 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,618 | ₩5,671 | ₩5,263 | ₩5,350 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,752 | ₩5,952 | ₩5,477 | ₩5,712 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,671 | ₩5,772 | ₩5,457 | ₩5,765 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,992 | ₩6,153 | ₩5,457 | ₩5,738 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,126 | ₩6,287 | ₩5,671 | ₩5,792 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,099 | ₩6,354 | ₩6,063 | ₩6,126 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,782 | ₩6,795 | ₩6,019 | ₩6,166 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,089 | ₩7,167 | ₩5,966 | ₩6,661 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,845 | ₩6,862 | ₩5,665 | ₩6,835 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,153 | ₩6,287 | ₩5,531 | ₩5,752 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,631 | ₩6,153 | ₩5,511 | ₩6,126 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,765 | ₩5,986 | ₩5,471 | ₩5,738 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,016 | ₩6,019 | ₩4,949 | ₩5,872 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,053 | ₩6,153 | ₩5,504 | ₩5,538 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,551 | ₩5,670 | ₩5,190 | ₩5,578 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,778 | ₩6,086 | ₩5,457 | ₩5,605 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,484 | ₩5,899 | ₩5,457 | ₩5,819 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,618 | ₩6,066 | ₩5,330 | ₩5,752 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,043 | ₩5,484 | ₩4,989 | ₩5,431 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,511 | ₩5,605 | ₩4,896 | ₩4,976 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,685 | ₩5,752 | ₩5,324 | ₩5,538 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,885 | ₩6,367 | ₩5,698 | ₩5,765 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,474 | ₩6,594 | ₩5,859 | ₩5,952 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,621 | ₩6,875 | ₩6,260 | ₩6,354 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,728 | ₩7,076 | ₩6,621 | ₩6,634 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,541 | ₩6,952 | ₩6,380 | ₩6,628 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,808 | ₩6,808 | ₩6,220 | ₩6,568 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,424 | ₩7,424 | ₩6,487 | ₩7,089 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,233 | ₩8,480 | ₩7,544 | ₩7,999 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,849 | ₩8,133 | ₩6,795 | ₩7,437 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,762 | ₩7,290 | ₩6,554 | ₩6,715 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,929 | ₩7,156 | ₩6,527 | ₩6,581 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,899 | ₩7,044 | ₩5,859 | ₩7,036 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,206 | ₩6,233 | ₩5,912 | ₩6,033 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,086 | ₩6,153 | ₩5,765 | ₩6,140 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,059 | ₩6,487 | ₩5,986 | ₩6,099 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,273 | ₩6,554 | ₩6,086 | ₩6,300 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,819 | ₩6,461 | ₩5,815 | ₩6,380 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,805 | ₩5,832 | ₩5,457 | ₩5,765 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,899 | ₩6,054 | ₩5,725 | ₩5,885 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,514 | ₩6,541 | ₩5,926 | ₩6,126 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,581 | ₩6,889 | ₩6,287 | ₩6,594 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,862 | ₩7,129 | ₩6,554 | ₩6,554 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,942 | ₩7,156 | ₩6,354 | ₩6,742 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,394 | ₩7,002 | ₩6,236 | ₩6,822 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,327 | ₩6,541 | ₩6,180 | ₩6,354 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,300 | ₩6,474 | ₩6,019 | ₩6,474 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,698 | ₩6,434 | ₩5,618 | ₩6,327 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,474 | ₩6,548 | ₩5,511 | ₩5,705 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,193 | ₩6,762 | ₩5,885 | ₩6,581 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,742 | ₩6,862 | ₩6,093 | ₩6,153 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,768 | ₩7,210 | ₩6,300 | ₩6,715 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,661 | ₩6,849 | ₩6,487 | ₩6,675 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,768 | ₩6,889 | ₩6,394 | ₩6,782 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,397 | ₩7,424 | ₩6,621 | ₩6,768 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,223 | ₩7,892 | ₩6,782 | ₩6,969 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,761 | ₩9,323 | ₩7,598 | ₩7,758 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,293 | ₩9,069 | ₩7,825 | ₩8,915 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,641 | ₩8,962 | ₩7,852 | ₩8,173 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,711 | ₩10,393 | ₩8,293 | ₩9,176 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,952 | ₩11,209 | ₩9,256 | ₩9,858 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,243 | ₩11,062 | ₩9,096 | ₩10,273 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,427 | ₩10,166 | ₩7,785 | ₩10,166 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,871 | ₩10,032 | ₩8,293 | ₩8,480 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,443 | ₩10,366 | ₩9,256 | ₩9,758 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,604 | ₩12,634 | ₩9,577 | ₩10,781 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,865 | ₩9,350 | ₩7,384 | ₩9,163 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,715 | ₩8,454 | ₩6,688 | ₩7,343 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,019 | ₩6,126 | ₩5,645 | ₩5,792 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,538 | ₩6,354 | ₩5,498 | ₩6,086 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,778 | ₩5,885 | ₩5,404 | ₩5,538 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,029 | ₩5,952 | ₩5,029 | ₩5,899 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,789 | ₩5,043 | ₩4,575 | ₩4,936 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,775 | ₩4,962 | ₩4,662 | ₩4,789 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,213 | ₩4,842 | ₩4,187 | ₩4,775 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,441 | ₩4,826 | ₩4,160 | ₩4,280 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,809 | ₩4,882 | ₩4,320 | ₩4,374 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,675 | ₩4,876 | ₩4,280 | ₩4,762 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,946 | ₩4,628 | ₩3,518 | ₩4,601 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,076 | ₩3,919 | ₩3,056 | ₩3,919 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,678 | ₩3,759 | ₩2,689 | ₩3,170 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,765 | ₩6,126 | ₩3,558 | ₩3,598 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,153 | ₩6,340 | ₩5,863 | ₩6,099 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,300 | ₩6,648 | ₩5,987 | ₩6,320 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,598 | ₩6,474 | ₩5,498 | ₩6,394 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,083 | ₩6,019 | ₩4,976 | ₩5,725 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,855 | ₩5,217 | ₩4,708 | ₩5,043 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,481 | ₩5,016 | ₩4,481 | ₩4,855 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,548 | ₩4,922 | ₩4,394 | ₩4,414 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,013 | ₩4,568 | ₩4,013 | ₩4,494 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,481 | ₩4,575 | ₩3,852 | ₩4,287 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,722 | ₩5,070 | ₩4,334 | ₩4,481 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,775 | ₩4,909 | ₩4,534 | ₩4,815 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,203 | ₩5,269 | ₩4,708 | ₩4,762 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,752 | ₩5,778 | ₩5,083 | ₩5,350 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,725 | ₩6,247 | ₩5,524 | ₩5,832 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,885 | ₩5,939 | ₩5,484 | ₩5,778 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,564 | ₩6,059 | ₩5,424 | ₩5,919 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,912 | ₩5,912 | ₩5,177 | ₩5,658 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,568 | ₩7,156 | ₩5,792 | ₩5,852 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,501 | ₩6,701 | ₩6,193 | ₩6,474 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,782 | ₩6,902 | ₩6,568 | ₩6,808 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,394 | ₩7,156 | ₩6,367 | ₩6,782 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,658 | ₩6,387 | ₩5,284 | ₩6,260 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,070 | ₩6,086 | ₩5,029 | ₩5,885 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,494 | ₩5,136 | ₩4,320 | ₩5,083 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,350 | ₩5,685 | ₩4,387 | ₩4,454 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,738 | ₩5,885 | ₩4,922 | ₩5,063 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,056 | ₩6,019 | ₩4,949 | ₩5,725 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,257 | ₩5,471 | ₩5,110 | ₩5,337 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,361 | ₩5,966 | ₩4,347 | ₩5,370 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,140 | ₩6,327 | ₩5,511 | ₩5,665 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,926 | ₩6,700 | ₩5,511 | ₩6,648 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,608 | ₩6,608 | ₩5,752 | ₩5,885 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,477 | ₩7,531 | ₩6,581 | ₩6,802 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,491 | ₩7,678 | ₩6,253 | ₩7,183 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,681 | ₩9,390 | ₩7,892 | ₩8,079 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,972 | ₩8,159 | ₩7,557 | ₩7,584 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,878 | ₩8,360 | ₩7,397 | ₩7,785 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,905 | ₩10,152 | ₩7,517 | ₩8,454 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,858 | ₩8,454 | ₩7,270 | ₩7,578 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,517 | ₩8,333 | ₩6,527 | ₩7,477 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,812 | ₩7,939 | ₩7,056 | ₩7,397 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,066 | ₩8,669 | ₩7,504 | ₩7,544 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,384 | ₩8,975 | ₩6,701 | ₩8,387 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,564 | ₩8,293 | ₩5,524 | ₩7,838 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,618 | ₩5,885 | ₩5,136 | ₩5,284 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,177 | ₩6,621 | ₩4,849 | ₩5,070 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,380 | ₩6,621 | ₩5,096 | ₩5,792 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,956 | ₩8,306 | ₩6,768 | ₩7,544 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,548 | ₩6,300 | ₩4,280 | ₩6,086 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,003 | ₩5,484 | ₩3,879 | ₩4,213 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,936 | ₩5,752 | ₩4,320 | ₩4,481 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,143 | ₩4,655 | ₩3,143 | ₩4,106 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,424 | ₩3,491 | ₩2,903 | ₩3,143 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,752 | ₩3,912 | ₩3,117 | ₩3,478 | -7.31% | 2867.6만 |
|---|