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 | ₩6,594 | ₩6,641 | ₩6,205 | ₩6,299 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,513 | ₩7,929 | ₩6,393 | ₩6,480 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,620 | ₩7,674 | ₩7,271 | ₩7,419 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,184 | ₩8,235 | ₩7,748 | ₩7,862 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,452 | ₩8,586 | ₩7,795 | ₩8,117 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,787 | ₩8,948 | ₩8,278 | ₩8,439 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,948 | ₩8,989 | ₩8,378 | ₩8,546 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,197 | ₩9,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,895 |
| ₩9,015 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,505 | ₩9,807 | ₩8,989 | ₩9,069 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,364 | ₩9,834 | ₩9,176 | ₩9,337 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,337 | ₩9,525 | ₩8,881 | ₩9,472 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,881 | ₩9,752 | ₩8,667 | ₩9,311 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,163 | ₩9,653 | ₩9,002 | ₩9,378 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,700 | ₩10,008 | ₩8,868 | ₩9,358 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,210 | ₩10,652 | ₩9,056 | ₩10,263 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,351 | ₩8,385 | ₩7,647 | ₩7,862 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,714 | ₩8,251 | ₩7,614 | ₩7,795 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,567 | ₩7,634 | ₩7,057 | ₩7,258 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,446 | ₩7,634 | ₩7,224 | ₩7,325 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,567 | ₩7,821 | ₩7,312 | ₩7,513 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,271 | ₩8,372 | ₩7,889 | ₩7,969 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,130 | ₩8,506 | ₩7,862 | ₩7,956 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,801 | ₩9,304 | ₩8,606 | ₩8,694 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,513 | ₩9,002 | ₩7,513 | ₩8,854 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,976 | ₩7,406 | ₩6,976 | ₩7,258 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,815 | ₩7,204 | ₩6,695 | ₩7,070 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,393 | ₩6,936 | ₩6,198 | ₩6,896 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,158 | ₩6,594 | ₩6,098 | ₩6,507 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,118 | ₩6,386 | ₩6,104 | ₩6,366 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,775 | ₩6,882 | ₩6,104 | ₩6,252 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,762 | ₩7,104 | ₩6,735 | ₩6,882 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,735 | ₩6,923 | ₩6,547 | ₩6,627 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,574 | ₩6,842 | ₩6,319 | ₩6,802 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,440 | ₩6,634 | ₩6,198 | ₩6,460 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,526 | ₩7,607 | ₩6,413 | ₩6,513 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,144 | ₩7,580 | ₩7,097 | ₩7,473 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,882 | ₩7,479 | ₩6,601 | ₩7,245 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,017 | ₩7,808 | ₩6,775 | ₩6,882 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,976 | ₩7,701 | ₩6,762 | ₩7,325 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,788 | ₩7,278 | ₩6,614 | ₩6,802 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,211 | ₩7,345 | ₩6,587 | ₩6,701 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,271 | ₩7,593 | ₩7,137 | ₩7,419 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,251 | ₩7,365 | ₩6,809 | ₩7,017 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,191 | ₩7,473 | ₩7,017 | ₩7,218 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,137 | ₩7,164 | ₩6,748 | ₩7,084 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,815 | ₩7,292 | ₩6,654 | ₩6,923 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,909 | ₩7,271 | ₩6,802 | ₩6,949 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,923 | ₩7,137 | ₩6,735 | ₩7,084 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,916 | ₩6,856 | ₩5,809 | ₩6,842 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,641 | ₩6,909 | ₩5,957 | ₩6,252 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,675 | ₩6,540 | ₩5,675 | ₩6,480 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,910 | ₩5,911 | ₩5,407 | ₩5,454 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,171 | ₩6,171 | ₩5,722 | ₩5,896 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,748 | ₩6,748 | ₩6,171 | ₩6,406 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,204 | ₩7,204 | ₩6,373 | ₩6,406 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,499 | ₩8,023 | ₩7,003 | ₩7,131 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,848 | ₩8,626 | ₩7,660 | ₩7,795 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,023 | ₩7,982 | ₩6,976 | ₩7,929 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,950 | ₩6,949 | ₩5,950 | ₩6,909 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,205 | ₩5,594 | ₩5,004 | ₩5,467 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,849 | ₩5,876 | ₩5,246 | ₩5,346 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,608 | ₩6,124 | ₩5,581 | ₩5,983 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,682 | ₩6,037 | ₩5,514 | ₩5,581 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,776 | ₩5,786 | ₩5,326 | ₩5,527 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,064 | ₩6,131 | ₩5,594 | ₩5,943 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,024 | ₩6,466 | ₩5,769 | ₩6,051 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,836 | ₩6,144 | ₩5,581 | ₩5,836 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,171 | ₩6,238 | ₩5,688 | ₩5,849 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,735 | ₩7,070 | ₩6,373 | ₩6,386 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,191 | ₩7,245 | ₩6,265 | ₩6,406 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,063 | ₩8,284 | ₩6,963 | ₩6,970 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,170 | ₩9,364 | ₩8,137 | ₩8,559 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,929 | ₩8,761 | ₩6,909 | ₩8,237 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,580 | ₩8,063 | ₩7,432 | ₩7,942 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,076 | ₩8,372 | ₩7,325 | ₩7,889 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,465 | ₩8,801 | ₩7,540 | ₩7,848 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,291 | ₩8,922 | ₩7,982 | ₩8,271 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,895 | ₩9,794 | ₩8,868 | ₩8,962 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,170 | ₩8,439 | ₩7,600 | ₩8,385 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,365 | ₩8,123 | ₩7,219 | ₩7,687 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,419 | ₩8,117 | ₩7,265 | ₩7,298 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,821 | ₩8,452 | ₩7,479 | ₩7,553 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩7,003 | ₩7,821 | ₩6,990 | ₩7,312 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,930 | ₩7,352 | ₩5,890 | ₩7,325 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,064 | ₩6,265 | ₩5,796 | ₩6,010 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,574 | ₩6,708 | ₩5,769 | ₩6,171 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,788 | ₩6,788 | ₩6,165 | ₩6,580 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,808 | ₩7,808 | ₩6,238 | ₩6,507 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,459 | ₩8,345 | ₩7,191 | ₩8,076 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,915 | ₩8,304 | ₩7,526 | ₩7,734 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,406 | ₩8,492 | ₩7,379 | ₩8,009 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,480 | ₩8,251 | ₩6,118 | ₩7,526 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,534 | ₩6,815 | ₩6,373 | ₩6,399 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,541 | ₩6,386 | ₩5,474 | ₩6,238 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,742 | ₩5,851 | ₩5,541 | ₩5,541 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,171 | ₩6,312 | ₩5,541 | ₩5,755 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,608 | ₩6,225 | ₩5,581 | ₩5,943 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,400 | ₩5,675 | ₩5,360 | ₩5,648 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,420 | ₩5,628 | ₩5,232 | ₩5,460 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,635 | ₩5,688 | ₩5,313 | ₩5,380 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,627 | ₩6,681 | ₩5,179 | ₩5,816 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,721 | ₩7,077 | ₩6,520 | ₩6,547 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,587 | ₩7,164 | ₩6,426 | ₩7,084 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,708 | ₩6,856 | ₩6,326 | ₩6,695 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,547 | ₩6,641 | ₩6,305 | ₩6,601 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,574 | ₩7,473 | ₩6,393 | ₩6,708 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,534 | ₩6,970 | ₩6,393 | ₩6,695 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,480 | ₩7,124 | ₩6,232 | ₩6,386 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,782 | ₩6,815 | ₩5,715 | ₩6,708 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,568 | ₩5,876 | ₩5,366 | ₩5,715 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,393 | ₩5,608 | ₩5,319 | ₩5,568 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,165 | ₩5,447 | ₩5,105 | ₩5,420 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,924 | ₩5,380 | ₩4,897 | ₩5,286 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,125 | ₩5,138 | ₩4,803 | ₩4,950 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,232 | ₩5,256 | ₩4,722 | ₩5,138 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,635 | ₩5,688 | ₩5,279 | ₩5,366 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,769 | ₩5,970 | ₩5,494 | ₩5,729 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,688 | ₩5,789 | ₩5,474 | ₩5,782 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩6,010 | ₩6,171 | ₩5,474 | ₩5,755 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,144 | ₩6,305 | ₩5,688 | ₩5,809 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,118 | ₩6,373 | ₩6,081 | ₩6,144 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,802 | ₩6,815 | ₩6,037 | ₩6,185 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,110 | ₩7,188 | ₩5,983 | ₩6,681 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,863 | ₩6,882 | ₩5,682 | ₩6,856 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,171 | ₩6,305 | ₩5,547 | ₩5,769 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,648 | ₩6,171 | ₩5,527 | ₩6,144 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,782 | ₩6,004 | ₩5,487 | ₩5,755 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,031 | ₩6,037 | ₩4,964 | ₩5,890 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,071 | ₩6,171 | ₩5,521 | ₩5,554 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,568 | ₩5,687 | ₩5,205 | ₩5,594 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,796 | ₩6,104 | ₩5,474 | ₩5,621 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,501 | ₩5,916 | ₩5,474 | ₩5,836 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,635 | ₩6,084 | ₩5,346 | ₩5,769 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,058 | ₩5,501 | ₩5,004 | ₩5,447 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,527 | ₩5,621 | ₩4,910 | ₩4,991 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,702 | ₩5,769 | ₩5,340 | ₩5,554 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,903 | ₩6,386 | ₩5,715 | ₩5,782 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,493 | ₩6,614 | ₩5,876 | ₩5,970 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,641 | ₩6,896 | ₩6,279 | ₩6,373 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,748 | ₩7,097 | ₩6,641 | ₩6,654 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,560 | ₩6,972 | ₩6,399 | ₩6,648 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,829 | ₩6,829 | ₩6,238 | ₩6,587 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,446 | ₩7,446 | ₩6,507 | ₩7,110 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,257 | ₩8,506 | ₩7,567 | ₩8,023 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,869 | ₩8,157 | ₩6,815 | ₩7,459 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,782 | ₩7,312 | ₩6,574 | ₩6,735 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,949 | ₩7,178 | ₩6,547 | ₩6,601 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,916 | ₩7,065 | ₩5,876 | ₩7,057 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,225 | ₩6,252 | ₩5,930 | ₩6,051 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,104 | ₩6,171 | ₩5,782 | ₩6,158 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,077 | ₩6,507 | ₩6,004 | ₩6,118 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,292 | ₩6,574 | ₩6,104 | ₩6,319 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,836 | ₩6,480 | ₩5,832 | ₩6,399 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,823 | ₩5,849 | ₩5,474 | ₩5,782 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,916 | ₩6,072 | ₩5,742 | ₩5,903 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,534 | ₩6,560 | ₩5,943 | ₩6,144 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,601 | ₩6,909 | ₩6,305 | ₩6,614 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,882 | ₩7,151 | ₩6,574 | ₩6,574 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,963 | ₩7,178 | ₩6,373 | ₩6,762 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,413 | ₩7,023 | ₩6,254 | ₩6,842 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,346 | ₩6,560 | ₩6,198 | ₩6,373 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,319 | ₩6,493 | ₩6,037 | ₩6,493 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,715 | ₩6,453 | ₩5,635 | ₩6,346 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,493 | ₩6,567 | ₩5,527 | ₩5,722 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,212 | ₩6,782 | ₩5,903 | ₩6,601 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,762 | ₩6,882 | ₩6,111 | ₩6,171 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,788 | ₩7,231 | ₩6,319 | ₩6,735 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,681 | ₩6,869 | ₩6,507 | ₩6,695 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,788 | ₩6,909 | ₩6,413 | ₩6,802 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,419 | ₩7,446 | ₩6,641 | ₩6,788 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,245 | ₩7,915 | ₩6,802 | ₩6,990 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,787 | ₩9,351 | ₩7,620 | ₩7,781 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,318 | ₩9,096 | ₩7,848 | ₩8,942 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,667 | ₩8,989 | ₩7,875 | ₩8,197 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,740 | ₩10,424 | ₩8,318 | ₩9,203 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,981 | ₩11,243 | ₩9,284 | ₩9,888 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,274 | ₩11,095 | ₩9,123 | ₩10,303 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,452 | ₩10,196 | ₩7,808 | ₩10,196 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,901 | ₩10,062 | ₩8,318 | ₩8,506 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,472 | ₩10,397 | ₩9,284 | ₩9,787 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,633 | ₩12,671 | ₩9,606 | ₩10,813 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,889 | ₩9,378 | ₩7,406 | ₩9,190 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,735 | ₩8,479 | ₩6,708 | ₩7,365 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,037 | ₩6,144 | ₩5,662 | ₩5,809 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,554 | ₩6,373 | ₩5,514 | ₩6,104 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,796 | ₩5,903 | ₩5,420 | ₩5,554 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,044 | ₩5,970 | ₩5,044 | ₩5,916 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,803 | ₩5,058 | ₩4,588 | ₩4,950 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,789 | ₩4,977 | ₩4,675 | ₩4,803 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,226 | ₩4,857 | ₩4,199 | ₩4,789 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,454 | ₩4,840 | ₩4,172 | ₩4,293 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,823 | ₩4,897 | ₩4,333 | ₩4,387 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,689 | ₩4,890 | ₩4,293 | ₩4,776 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,958 | ₩4,642 | ₩3,528 | ₩4,615 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,086 | ₩3,931 | ₩3,066 | ₩3,931 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,689 | ₩3,770 | ₩2,697 | ₩3,180 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,782 | ₩6,144 | ₩3,569 | ₩3,609 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,171 | ₩6,359 | ₩5,880 | ₩6,118 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,319 | ₩6,668 | ₩6,005 | ₩6,339 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,615 | ₩6,493 | ₩5,514 | ₩6,413 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,098 | ₩6,037 | ₩4,991 | ₩5,742 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,870 | ₩5,232 | ₩4,722 | ₩5,058 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,494 | ₩5,031 | ₩4,494 | ₩4,870 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,561 | ₩4,937 | ₩4,407 | ₩4,427 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,582 | ₩4,025 | ₩4,508 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,494 | ₩4,588 | ₩3,864 | ₩4,300 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,736 | ₩5,085 | ₩4,347 | ₩4,494 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,789 | ₩4,924 | ₩4,548 | ₩4,830 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,219 | ₩5,285 | ₩4,722 | ₩4,776 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,769 | ₩5,796 | ₩5,098 | ₩5,366 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,742 | ₩6,265 | ₩5,541 | ₩5,849 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,903 | ₩5,957 | ₩5,501 | ₩5,796 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,581 | ₩6,077 | ₩5,440 | ₩5,937 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,930 | ₩5,930 | ₩5,192 | ₩5,675 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,587 | ₩7,178 | ₩5,809 | ₩5,869 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,520 | ₩6,721 | ₩6,212 | ₩6,493 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,802 | ₩6,923 | ₩6,587 | ₩6,829 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,413 | ₩7,178 | ₩6,386 | ₩6,802 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,675 | ₩6,406 | ₩5,299 | ₩6,279 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,085 | ₩6,104 | ₩5,044 | ₩5,903 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,508 | ₩5,152 | ₩4,333 | ₩5,098 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,366 | ₩5,702 | ₩4,400 | ₩4,467 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,755 | ₩5,903 | ₩4,937 | ₩5,078 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,071 | ₩6,037 | ₩4,964 | ₩5,742 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,272 | ₩5,487 | ₩5,125 | ₩5,353 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,374 | ₩5,983 | ₩4,360 | ₩5,386 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,158 | ₩6,346 | ₩5,527 | ₩5,682 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,943 | ₩6,720 | ₩5,527 | ₩6,668 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,627 | ₩6,627 | ₩5,769 | ₩5,903 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,499 | ₩7,553 | ₩6,601 | ₩6,822 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,513 | ₩7,701 | ₩6,272 | ₩7,204 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,707 | ₩9,418 | ₩7,915 | ₩8,103 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,996 | ₩8,184 | ₩7,580 | ₩7,607 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,902 | ₩8,385 | ₩7,419 | ₩7,808 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,929 | ₩10,183 | ₩7,540 | ₩8,479 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,882 | ₩8,479 | ₩7,292 | ₩7,600 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,540 | ₩8,358 | ₩6,547 | ₩7,499 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,835 | ₩7,962 | ₩7,077 | ₩7,419 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,090 | ₩8,695 | ₩7,526 | ₩7,567 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,406 | ₩9,002 | ₩6,721 | ₩8,412 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,581 | ₩8,318 | ₩5,541 | ₩7,862 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,635 | ₩5,903 | ₩5,152 | ₩5,299 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,192 | ₩6,641 | ₩4,863 | ₩5,085 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,399 | ₩6,641 | ₩5,111 | ₩5,809 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,976 | ₩8,331 | ₩6,788 | ₩7,567 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,561 | ₩6,319 | ₩4,293 | ₩6,104 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,018 | ₩5,501 | ₩3,891 | ₩4,226 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,769 | ₩4,333 | ₩4,494 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,153 | ₩4,669 | ₩3,153 | ₩4,119 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,434 | ₩3,502 | ₩2,911 | ₩3,153 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,763 | ₩3,924 | ₩3,126 | ₩3,488 | -7.31% | 2867.6만 |
|---|