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 | ₩6,557 | ₩6,603 | ₩6,170 | ₩6,263 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,470 | ₩7,884 | ₩6,356 | ₩6,443 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,577 | ₩7,630 | ₩7,230 | ₩7,377 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,137 | ₩8,188 | ₩7,704 | ₩7,817 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,404 | ₩8,537 | ₩7,750 | ₩8,071 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,738 | ₩8,898 | ₩8,231 | ₩8,391 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,898 | ₩8,938 | ₩8,331 | ₩8,497 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,144 | ₩9,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,844 |
| ₩8,964 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,451 | ₩9,751 | ₩8,938 | ₩9,018 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,311 | ₩9,778 | ₩9,124 | ₩9,285 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,285 | ₩9,471 | ₩8,831 | ₩9,418 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,831 | ₩9,697 | ₩8,618 | ₩9,258 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,111 | ₩9,598 | ₩8,951 | ₩9,325 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,645 | ₩9,951 | ₩8,818 | ₩9,305 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,158 | ₩10,592 | ₩9,004 | ₩10,205 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,304 | ₩8,337 | ₩7,604 | ₩7,817 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,670 | ₩8,204 | ₩7,570 | ₩7,750 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,524 | ₩7,590 | ₩7,017 | ₩7,217 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,404 | ₩7,590 | ₩7,183 | ₩7,284 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,524 | ₩7,777 | ₩7,270 | ₩7,470 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,224 | ₩8,324 | ₩7,844 | ₩7,924 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,084 | ₩8,457 | ₩7,817 | ₩7,911 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,751 | ₩9,251 | ₩8,557 | ₩8,644 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,470 | ₩8,951 | ₩7,470 | ₩8,804 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,937 | ₩7,364 | ₩6,937 | ₩7,217 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,777 | ₩7,163 | ₩6,657 | ₩7,030 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,356 | ₩6,897 | ₩6,163 | ₩6,857 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,123 | ₩6,557 | ₩6,063 | ₩6,470 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,083 | ₩6,350 | ₩6,070 | ₩6,330 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,737 | ₩6,843 | ₩6,070 | ₩6,216 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,723 | ₩7,063 | ₩6,697 | ₩6,843 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,697 | ₩6,883 | ₩6,510 | ₩6,590 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,537 | ₩6,803 | ₩6,283 | ₩6,763 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,403 | ₩6,597 | ₩6,163 | ₩6,423 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,484 | ₩7,564 | ₩6,376 | ₩6,476 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,103 | ₩7,537 | ₩7,057 | ₩7,430 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,843 | ₩7,437 | ₩6,563 | ₩7,203 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩6,977 | ₩7,764 | ₩6,737 | ₩6,843 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,937 | ₩7,657 | ₩6,723 | ₩7,284 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,750 | ₩7,237 | ₩6,577 | ₩6,763 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,170 | ₩7,304 | ₩6,550 | ₩6,663 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,230 | ₩7,550 | ₩7,097 | ₩7,377 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,210 | ₩7,324 | ₩6,770 | ₩6,977 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,150 | ₩7,430 | ₩6,977 | ₩7,177 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,097 | ₩7,123 | ₩6,710 | ₩7,043 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,777 | ₩7,250 | ₩6,617 | ₩6,883 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,870 | ₩7,230 | ₩6,763 | ₩6,910 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,883 | ₩7,097 | ₩6,697 | ₩7,043 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,883 | ₩6,817 | ₩5,776 | ₩6,803 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,603 | ₩6,870 | ₩5,923 | ₩6,216 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,643 | ₩6,503 | ₩5,643 | ₩6,443 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,876 | ₩5,878 | ₩5,376 | ₩5,423 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,136 | ₩6,136 | ₩5,689 | ₩5,863 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,710 | ₩6,710 | ₩6,136 | ₩6,370 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,163 | ₩7,163 | ₩6,336 | ₩6,370 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,457 | ₩7,977 | ₩6,963 | ₩7,090 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,804 | ₩8,577 | ₩7,617 | ₩7,750 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩6,983 | ₩7,937 | ₩6,937 | ₩7,884 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,916 | ₩6,910 | ₩5,916 | ₩6,870 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,176 | ₩5,563 | ₩4,976 | ₩5,436 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,816 | ₩5,843 | ₩5,216 | ₩5,316 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,576 | ₩6,090 | ₩5,549 | ₩5,950 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,649 | ₩6,003 | ₩5,483 | ₩5,549 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,743 | ₩5,753 | ₩5,296 | ₩5,496 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,030 | ₩6,096 | ₩5,563 | ₩5,910 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩5,990 | ₩6,430 | ₩5,736 | ₩6,016 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,803 | ₩6,110 | ₩5,549 | ₩5,803 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,136 | ₩6,203 | ₩5,656 | ₩5,816 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,697 | ₩7,030 | ₩6,336 | ₩6,350 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,150 | ₩7,203 | ₩6,230 | ₩6,370 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,017 | ₩8,237 | ₩6,923 | ₩6,930 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,124 | ₩9,311 | ₩8,091 | ₩8,511 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,884 | ₩8,711 | ₩6,870 | ₩8,191 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,537 | ₩8,017 | ₩7,390 | ₩7,897 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,031 | ₩8,324 | ₩7,284 | ₩7,844 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,417 | ₩8,751 | ₩7,497 | ₩7,804 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,244 | ₩8,871 | ₩7,937 | ₩8,224 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,844 | ₩9,738 | ₩8,818 | ₩8,911 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,124 | ₩8,391 | ₩7,557 | ₩8,337 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,324 | ₩8,077 | ₩7,178 | ₩7,644 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,377 | ₩8,071 | ₩7,224 | ₩7,257 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,777 | ₩8,404 | ₩7,437 | ₩7,510 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,963 | ₩7,777 | ₩6,950 | ₩7,270 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,896 | ₩7,310 | ₩5,856 | ₩7,284 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,030 | ₩6,230 | ₩5,763 | ₩5,976 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,537 | ₩6,670 | ₩5,736 | ₩6,136 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,750 | ₩6,750 | ₩6,130 | ₩6,543 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,764 | ₩7,764 | ₩6,203 | ₩6,470 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,417 | ₩8,297 | ₩7,150 | ₩8,031 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,870 | ₩8,257 | ₩7,484 | ₩7,690 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,364 | ₩8,444 | ₩7,337 | ₩7,964 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,443 | ₩8,204 | ₩6,083 | ₩7,484 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,496 | ₩6,777 | ₩6,336 | ₩6,363 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,509 | ₩6,350 | ₩5,443 | ₩6,203 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,709 | ₩5,817 | ₩5,509 | ₩5,509 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,136 | ₩6,276 | ₩5,509 | ₩5,723 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,576 | ₩6,190 | ₩5,549 | ₩5,910 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,369 | ₩5,643 | ₩5,329 | ₩5,616 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,389 | ₩5,596 | ₩5,203 | ₩5,429 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,603 | ₩5,656 | ₩5,283 | ₩5,349 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,590 | ₩6,643 | ₩5,149 | ₩5,783 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,683 | ₩7,037 | ₩6,483 | ₩6,510 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,550 | ₩7,123 | ₩6,390 | ₩7,043 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,670 | ₩6,817 | ₩6,290 | ₩6,657 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,510 | ₩6,603 | ₩6,270 | ₩6,563 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,537 | ₩7,430 | ₩6,356 | ₩6,670 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,496 | ₩6,930 | ₩6,356 | ₩6,657 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,443 | ₩7,083 | ₩6,196 | ₩6,350 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,749 | ₩6,777 | ₩5,683 | ₩6,670 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,536 | ₩5,843 | ₩5,336 | ₩5,683 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,363 | ₩5,576 | ₩5,289 | ₩5,536 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,136 | ₩5,416 | ₩5,076 | ₩5,389 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,896 | ₩5,349 | ₩4,869 | ₩5,256 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,096 | ₩5,109 | ₩4,776 | ₩4,922 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,203 | ₩5,227 | ₩4,696 | ₩5,109 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,603 | ₩5,656 | ₩5,249 | ₩5,336 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,736 | ₩5,936 | ₩5,463 | ₩5,696 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,656 | ₩5,756 | ₩5,443 | ₩5,749 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,976 | ₩6,136 | ₩5,443 | ₩5,723 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,110 | ₩6,270 | ₩5,656 | ₩5,776 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,083 | ₩6,336 | ₩6,047 | ₩6,110 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,763 | ₩6,777 | ₩6,003 | ₩6,150 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,070 | ₩7,147 | ₩5,950 | ₩6,643 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,829 | ₩6,843 | ₩5,649 | ₩6,817 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,136 | ₩6,270 | ₩5,516 | ₩5,736 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,616 | ₩6,136 | ₩5,496 | ₩6,110 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,749 | ₩5,970 | ₩5,456 | ₩5,723 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,002 | ₩6,003 | ₩4,936 | ₩5,856 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,036 | ₩6,136 | ₩5,489 | ₩5,523 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,536 | ₩5,655 | ₩5,176 | ₩5,563 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,763 | ₩6,070 | ₩5,443 | ₩5,589 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,469 | ₩5,883 | ₩5,443 | ₩5,803 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,603 | ₩6,050 | ₩5,316 | ₩5,736 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,029 | ₩5,469 | ₩4,976 | ₩5,416 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,496 | ₩5,589 | ₩4,882 | ₩4,962 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,669 | ₩5,736 | ₩5,309 | ₩5,523 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,870 | ₩6,350 | ₩5,683 | ₩5,749 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,456 | ₩6,577 | ₩5,843 | ₩5,936 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,603 | ₩6,857 | ₩6,243 | ₩6,336 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,710 | ₩7,057 | ₩6,603 | ₩6,617 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,523 | ₩6,933 | ₩6,363 | ₩6,610 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,790 | ₩6,790 | ₩6,203 | ₩6,550 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,404 | ₩7,404 | ₩6,470 | ₩7,070 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,211 | ₩8,457 | ₩7,524 | ₩7,977 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,830 | ₩8,111 | ₩6,777 | ₩7,417 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,743 | ₩7,270 | ₩6,537 | ₩6,697 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,910 | ₩7,137 | ₩6,510 | ₩6,563 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,883 | ₩7,025 | ₩5,843 | ₩7,017 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,190 | ₩6,216 | ₩5,896 | ₩6,016 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,070 | ₩6,136 | ₩5,749 | ₩6,123 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,043 | ₩6,470 | ₩5,970 | ₩6,083 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,256 | ₩6,537 | ₩6,070 | ₩6,283 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,803 | ₩6,443 | ₩5,799 | ₩6,363 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,789 | ₩5,816 | ₩5,443 | ₩5,749 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,883 | ₩6,038 | ₩5,709 | ₩5,870 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,496 | ₩6,523 | ₩5,910 | ₩6,110 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,563 | ₩6,870 | ₩6,270 | ₩6,577 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,843 | ₩7,110 | ₩6,537 | ₩6,537 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,923 | ₩7,137 | ₩6,336 | ₩6,723 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,376 | ₩6,983 | ₩6,219 | ₩6,803 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,310 | ₩6,523 | ₩6,163 | ₩6,336 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,283 | ₩6,456 | ₩6,003 | ₩6,456 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,683 | ₩6,416 | ₩5,603 | ₩6,310 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,456 | ₩6,530 | ₩5,496 | ₩5,689 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,176 | ₩6,743 | ₩5,870 | ₩6,563 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,723 | ₩6,843 | ₩6,076 | ₩6,136 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,750 | ₩7,190 | ₩6,283 | ₩6,697 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,643 | ₩6,830 | ₩6,470 | ₩6,657 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,750 | ₩6,870 | ₩6,376 | ₩6,763 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,377 | ₩7,404 | ₩6,603 | ₩6,750 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,203 | ₩7,870 | ₩6,763 | ₩6,950 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,738 | ₩9,298 | ₩7,577 | ₩7,737 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,271 | ₩9,044 | ₩7,804 | ₩8,891 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,618 | ₩8,938 | ₩7,830 | ₩8,151 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,685 | ₩10,365 | ₩8,271 | ₩9,151 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,925 | ₩11,179 | ₩9,231 | ₩9,831 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,216 | ₩11,032 | ₩9,071 | ₩10,245 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,404 | ₩10,138 | ₩7,764 | ₩10,138 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,845 | ₩10,005 | ₩8,271 | ₩8,457 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,418 | ₩10,338 | ₩9,231 | ₩9,731 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,578 | ₩12,599 | ₩9,551 | ₩10,752 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,844 | ₩9,325 | ₩7,364 | ₩9,138 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,697 | ₩8,431 | ₩6,670 | ₩7,324 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,003 | ₩6,110 | ₩5,629 | ₩5,776 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,523 | ₩6,336 | ₩5,483 | ₩6,070 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,763 | ₩5,870 | ₩5,389 | ₩5,523 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,016 | ₩5,936 | ₩5,016 | ₩5,883 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,776 | ₩5,029 | ₩4,562 | ₩4,922 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,762 | ₩4,949 | ₩4,649 | ₩4,776 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,202 | ₩4,829 | ₩4,175 | ₩4,762 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,429 | ₩4,813 | ₩4,149 | ₩4,269 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,796 | ₩4,869 | ₩4,309 | ₩4,362 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,662 | ₩4,862 | ₩4,269 | ₩4,749 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,935 | ₩4,616 | ₩3,508 | ₩4,589 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,068 | ₩3,909 | ₩3,048 | ₩3,909 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,668 | ₩3,748 | ₩2,681 | ₩3,162 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,749 | ₩6,110 | ₩3,548 | ₩3,588 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,136 | ₩6,323 | ₩5,847 | ₩6,083 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,283 | ₩6,630 | ₩5,971 | ₩6,303 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,583 | ₩6,456 | ₩5,483 | ₩6,376 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,069 | ₩6,003 | ₩4,962 | ₩5,709 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,842 | ₩5,203 | ₩4,696 | ₩5,029 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,469 | ₩5,002 | ₩4,469 | ₩4,842 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,536 | ₩4,909 | ₩4,382 | ₩4,402 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,002 | ₩4,556 | ₩4,002 | ₩4,482 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,469 | ₩4,562 | ₩3,842 | ₩4,275 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,709 | ₩5,056 | ₩4,322 | ₩4,469 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,762 | ₩4,896 | ₩4,522 | ₩4,802 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,189 | ₩5,255 | ₩4,696 | ₩4,749 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,736 | ₩5,763 | ₩5,069 | ₩5,336 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,709 | ₩6,230 | ₩5,509 | ₩5,816 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,870 | ₩5,923 | ₩5,469 | ₩5,763 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,549 | ₩6,043 | ₩5,409 | ₩5,903 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,896 | ₩5,896 | ₩5,163 | ₩5,643 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,550 | ₩7,137 | ₩5,776 | ₩5,836 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,483 | ₩6,683 | ₩6,176 | ₩6,456 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,763 | ₩6,883 | ₩6,550 | ₩6,790 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,376 | ₩7,137 | ₩6,350 | ₩6,763 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,643 | ₩6,370 | ₩5,269 | ₩6,243 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,056 | ₩6,070 | ₩5,016 | ₩5,870 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,482 | ₩5,122 | ₩4,309 | ₩5,069 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,336 | ₩5,669 | ₩4,375 | ₩4,442 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,723 | ₩5,870 | ₩4,909 | ₩5,049 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,042 | ₩6,003 | ₩4,936 | ₩5,709 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,243 | ₩5,456 | ₩5,096 | ₩5,323 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,349 | ₩5,950 | ₩4,335 | ₩5,356 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,123 | ₩6,310 | ₩5,496 | ₩5,649 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,910 | ₩6,682 | ₩5,496 | ₩6,630 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,590 | ₩6,590 | ₩5,736 | ₩5,870 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,457 | ₩7,510 | ₩6,563 | ₩6,783 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,470 | ₩7,657 | ₩6,236 | ₩7,163 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,658 | ₩9,365 | ₩7,870 | ₩8,057 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,951 | ₩8,137 | ₩7,537 | ₩7,564 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,857 | ₩8,337 | ₩7,377 | ₩7,764 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,884 | ₩10,125 | ₩7,497 | ₩8,431 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,837 | ₩8,431 | ₩7,250 | ₩7,557 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,497 | ₩8,311 | ₩6,510 | ₩7,457 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,790 | ₩7,917 | ₩7,037 | ₩7,377 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,044 | ₩8,646 | ₩7,484 | ₩7,524 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,364 | ₩8,951 | ₩6,683 | ₩8,364 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,549 | ₩8,271 | ₩5,509 | ₩7,817 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,603 | ₩5,870 | ₩5,122 | ₩5,269 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,163 | ₩6,603 | ₩4,836 | ₩5,056 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,363 | ₩6,603 | ₩5,082 | ₩5,776 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,937 | ₩8,284 | ₩6,750 | ₩7,524 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,536 | ₩6,283 | ₩4,269 | ₩6,070 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩4,989 | ₩5,469 | ₩3,869 | ₩4,202 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,922 | ₩5,736 | ₩4,309 | ₩4,469 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,135 | ₩4,642 | ₩3,135 | ₩4,095 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,415 | ₩3,482 | ₩2,895 | ₩3,135 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,742 | ₩3,902 | ₩3,108 | ₩3,468 | -7.31% | 2867.6만 |
|---|