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 | ₩6,578 | ₩6,625 | ₩6,190 | ₩6,284 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,495 | ₩7,910 | ₩6,377 | ₩6,464 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,602 | ₩7,656 | ₩7,254 | ₩7,401 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,164 | ₩8,215 | ₩7,729 | ₩7,843 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,432 | ₩8,566 | ₩7,776 | ₩8,097 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,766 | ₩8,927 | ₩8,258 | ₩8,418 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,927 | ₩8,967 | ₩8,358 | ₩8,525 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,175 | ₩9,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,873 |
| ₩8,994 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,482 | ₩9,784 | ₩8,967 | ₩9,047 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,342 | ₩9,810 | ₩9,155 | ₩9,315 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,315 | ₩9,502 | ₩8,860 | ₩9,449 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,860 | ₩9,729 | ₩8,646 | ₩9,288 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,141 | ₩9,630 | ₩8,981 | ₩9,355 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,676 | ₩9,984 | ₩8,847 | ₩9,335 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,188 | ₩10,627 | ₩9,034 | ₩10,239 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,331 | ₩8,365 | ₩7,629 | ₩7,843 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,696 | ₩8,231 | ₩7,595 | ₩7,776 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,548 | ₩7,615 | ₩7,040 | ₩7,241 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,428 | ₩7,615 | ₩7,207 | ₩7,308 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,548 | ₩7,803 | ₩7,294 | ₩7,495 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,251 | ₩8,351 | ₩7,870 | ₩7,950 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,111 | ₩8,485 | ₩7,843 | ₩7,937 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,780 | ₩9,282 | ₩8,586 | ₩8,673 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,495 | ₩8,981 | ₩7,495 | ₩8,833 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,960 | ₩7,388 | ₩6,960 | ₩7,241 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,799 | ₩7,187 | ₩6,679 | ₩7,053 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,377 | ₩6,919 | ₩6,183 | ₩6,879 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,143 | ₩6,578 | ₩6,083 | ₩6,491 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,103 | ₩6,371 | ₩6,090 | ₩6,351 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,759 | ₩6,866 | ₩6,090 | ₩6,237 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,745 | ₩7,087 | ₩6,719 | ₩6,866 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,719 | ₩6,906 | ₩6,531 | ₩6,612 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,558 | ₩6,826 | ₩6,304 | ₩6,786 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,424 | ₩6,618 | ₩6,183 | ₩6,444 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,508 | ₩7,589 | ₩6,397 | ₩6,498 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,127 | ₩7,562 | ₩7,080 | ₩7,455 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,866 | ₩7,461 | ₩6,585 | ₩7,227 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩7,000 | ₩7,789 | ₩6,759 | ₩6,866 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,960 | ₩7,682 | ₩6,745 | ₩7,308 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,772 | ₩7,261 | ₩6,598 | ₩6,786 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,194 | ₩7,328 | ₩6,571 | ₩6,685 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,254 | ₩7,575 | ₩7,120 | ₩7,401 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,234 | ₩7,348 | ₩6,792 | ₩7,000 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,174 | ₩7,455 | ₩7,000 | ₩7,200 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,120 | ₩7,147 | ₩6,732 | ₩7,067 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,799 | ₩7,274 | ₩6,638 | ₩6,906 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,893 | ₩7,254 | ₩6,786 | ₩6,933 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,906 | ₩7,120 | ₩6,719 | ₩7,067 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,902 | ₩6,839 | ₩5,795 | ₩6,826 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,625 | ₩6,893 | ₩5,942 | ₩6,237 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,661 | ₩6,525 | ₩5,661 | ₩6,464 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,896 | ₩5,897 | ₩5,394 | ₩5,441 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,157 | ₩6,157 | ₩5,708 | ₩5,882 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,732 | ₩6,732 | ₩6,157 | ₩6,391 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,187 | ₩7,187 | ₩6,357 | ₩6,391 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,482 | ₩8,004 | ₩6,986 | ₩7,113 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,830 | ₩8,606 | ₩7,642 | ₩7,776 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,006 | ₩7,963 | ₩6,960 | ₩7,910 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,936 | ₩6,933 | ₩5,936 | ₩6,893 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,193 | ₩5,581 | ₩4,992 | ₩5,454 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,835 | ₩5,862 | ₩5,233 | ₩5,333 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,594 | ₩6,110 | ₩5,568 | ₩5,969 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,668 | ₩6,023 | ₩5,501 | ₩5,568 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,762 | ₩5,772 | ₩5,313 | ₩5,514 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,049 | ₩6,116 | ₩5,581 | ₩5,929 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,009 | ₩6,451 | ₩5,755 | ₩6,036 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,822 | ₩6,130 | ₩5,568 | ₩5,822 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,157 | ₩6,223 | ₩5,675 | ₩5,835 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,719 | ₩7,053 | ₩6,357 | ₩6,371 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,174 | ₩7,227 | ₩6,250 | ₩6,391 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,044 | ₩8,264 | ₩6,946 | ₩6,953 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,151 | ₩9,342 | ₩8,117 | ₩8,539 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,910 | ₩8,740 | ₩6,893 | ₩8,218 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,562 | ₩8,044 | ₩7,415 | ₩7,923 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,057 | ₩8,351 | ₩7,308 | ₩7,870 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,445 | ₩8,780 | ₩7,522 | ₩7,830 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,271 | ₩8,900 | ₩7,963 | ₩8,251 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,873 | ₩9,770 | ₩8,847 | ₩8,940 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,151 | ₩8,418 | ₩7,582 | ₩8,365 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,348 | ₩8,104 | ₩7,202 | ₩7,669 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,401 | ₩8,097 | ₩7,247 | ₩7,281 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,803 | ₩8,432 | ₩7,461 | ₩7,535 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,986 | ₩7,803 | ₩6,973 | ₩7,294 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,916 | ₩7,334 | ₩5,875 | ₩7,308 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,049 | ₩6,250 | ₩5,782 | ₩5,996 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,558 | ₩6,692 | ₩5,755 | ₩6,157 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,772 | ₩6,772 | ₩6,150 | ₩6,565 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,789 | ₩7,789 | ₩6,223 | ₩6,491 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,441 | ₩8,325 | ₩7,174 | ₩8,057 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,896 | ₩8,285 | ₩7,508 | ₩7,716 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,388 | ₩8,472 | ₩7,361 | ₩7,990 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,464 | ₩8,231 | ₩6,103 | ₩7,508 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,518 | ₩6,799 | ₩6,357 | ₩6,384 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,528 | ₩6,371 | ₩5,461 | ₩6,223 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,728 | ₩5,837 | ₩5,528 | ₩5,528 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,157 | ₩6,297 | ₩5,528 | ₩5,742 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,594 | ₩6,210 | ₩5,568 | ₩5,929 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,387 | ₩5,661 | ₩5,347 | ₩5,635 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,407 | ₩5,615 | ₩5,220 | ₩5,447 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,621 | ₩5,675 | ₩5,300 | ₩5,367 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,612 | ₩6,665 | ₩5,166 | ₩5,802 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,705 | ₩7,060 | ₩6,505 | ₩6,531 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,571 | ₩7,147 | ₩6,411 | ₩7,067 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,692 | ₩6,839 | ₩6,310 | ₩6,679 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,531 | ₩6,625 | ₩6,290 | ₩6,585 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,558 | ₩7,455 | ₩6,377 | ₩6,692 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,518 | ₩6,953 | ₩6,377 | ₩6,679 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,464 | ₩7,107 | ₩6,217 | ₩6,371 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,768 | ₩6,799 | ₩5,701 | ₩6,692 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,554 | ₩5,862 | ₩5,354 | ₩5,701 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,380 | ₩5,594 | ₩5,307 | ₩5,554 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,153 | ₩5,434 | ₩5,093 | ₩5,407 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,912 | ₩5,367 | ₩4,885 | ₩5,273 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,113 | ₩5,126 | ₩4,791 | ₩4,939 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,220 | ₩5,244 | ₩4,711 | ₩5,126 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,621 | ₩5,675 | ₩5,267 | ₩5,354 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,755 | ₩5,956 | ₩5,481 | ₩5,715 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,675 | ₩5,775 | ₩5,461 | ₩5,768 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,996 | ₩6,157 | ₩5,461 | ₩5,742 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,130 | ₩6,290 | ₩5,675 | ₩5,795 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,103 | ₩6,357 | ₩6,067 | ₩6,130 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,786 | ₩6,799 | ₩6,023 | ₩6,170 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,093 | ₩7,171 | ₩5,969 | ₩6,665 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,849 | ₩6,866 | ₩5,668 | ₩6,839 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,157 | ₩6,290 | ₩5,534 | ₩5,755 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,635 | ₩6,157 | ₩5,514 | ₩6,130 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,768 | ₩5,989 | ₩5,474 | ₩5,742 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,019 | ₩6,023 | ₩4,952 | ₩5,875 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,056 | ₩6,157 | ₩5,507 | ₩5,541 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,554 | ₩5,673 | ₩5,193 | ₩5,581 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,782 | ₩6,090 | ₩5,461 | ₩5,608 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,487 | ₩5,902 | ₩5,461 | ₩5,822 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,621 | ₩6,070 | ₩5,333 | ₩5,755 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,046 | ₩5,487 | ₩4,992 | ₩5,434 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,514 | ₩5,608 | ₩4,898 | ₩4,979 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,688 | ₩5,755 | ₩5,327 | ₩5,541 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,889 | ₩6,371 | ₩5,701 | ₩5,768 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,478 | ₩6,598 | ₩5,862 | ₩5,956 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,625 | ₩6,879 | ₩6,264 | ₩6,357 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,732 | ₩7,080 | ₩6,625 | ₩6,638 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,545 | ₩6,956 | ₩6,384 | ₩6,632 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,812 | ₩6,812 | ₩6,223 | ₩6,571 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,428 | ₩7,428 | ₩6,491 | ₩7,093 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,238 | ₩8,485 | ₩7,548 | ₩8,004 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,853 | ₩8,137 | ₩6,799 | ₩7,441 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,766 | ₩7,294 | ₩6,558 | ₩6,719 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,933 | ₩7,160 | ₩6,531 | ₩6,585 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,902 | ₩7,048 | ₩5,862 | ₩7,040 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,210 | ₩6,237 | ₩5,916 | ₩6,036 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,090 | ₩6,157 | ₩5,768 | ₩6,143 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,063 | ₩6,491 | ₩5,989 | ₩6,103 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,277 | ₩6,558 | ₩6,090 | ₩6,304 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,822 | ₩6,464 | ₩5,818 | ₩6,384 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,809 | ₩5,835 | ₩5,461 | ₩5,768 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,902 | ₩6,058 | ₩5,728 | ₩5,889 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,518 | ₩6,545 | ₩5,929 | ₩6,130 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,585 | ₩6,893 | ₩6,290 | ₩6,598 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,866 | ₩7,134 | ₩6,558 | ₩6,558 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,946 | ₩7,160 | ₩6,357 | ₩6,745 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,397 | ₩7,006 | ₩6,240 | ₩6,826 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,331 | ₩6,545 | ₩6,183 | ₩6,357 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,304 | ₩6,478 | ₩6,023 | ₩6,478 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,701 | ₩6,438 | ₩5,621 | ₩6,331 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,478 | ₩6,551 | ₩5,514 | ₩5,708 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,197 | ₩6,766 | ₩5,889 | ₩6,585 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,745 | ₩6,866 | ₩6,096 | ₩6,157 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,772 | ₩7,214 | ₩6,304 | ₩6,719 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,665 | ₩6,853 | ₩6,491 | ₩6,679 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,772 | ₩6,893 | ₩6,397 | ₩6,786 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,401 | ₩7,428 | ₩6,625 | ₩6,772 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,227 | ₩7,896 | ₩6,786 | ₩6,973 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,766 | ₩9,329 | ₩7,602 | ₩7,763 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,298 | ₩9,074 | ₩7,830 | ₩8,920 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,646 | ₩8,967 | ₩7,856 | ₩8,178 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,717 | ₩10,399 | ₩8,298 | ₩9,181 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,958 | ₩11,216 | ₩9,262 | ₩9,864 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,249 | ₩11,068 | ₩9,101 | ₩10,279 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,432 | ₩10,172 | ₩7,789 | ₩10,172 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,877 | ₩10,038 | ₩8,298 | ₩8,485 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,449 | ₩10,372 | ₩9,262 | ₩9,763 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,610 | ₩12,641 | ₩9,583 | ₩10,787 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,870 | ₩9,355 | ₩7,388 | ₩9,168 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,719 | ₩8,459 | ₩6,692 | ₩7,348 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,023 | ₩6,130 | ₩5,648 | ₩5,795 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,541 | ₩6,357 | ₩5,501 | ₩6,090 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,782 | ₩5,889 | ₩5,407 | ₩5,541 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,032 | ₩5,956 | ₩5,032 | ₩5,902 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,791 | ₩5,046 | ₩4,577 | ₩4,939 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,778 | ₩4,965 | ₩4,664 | ₩4,791 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,216 | ₩4,845 | ₩4,189 | ₩4,778 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,443 | ₩4,829 | ₩4,162 | ₩4,283 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,811 | ₩4,885 | ₩4,323 | ₩4,377 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,678 | ₩4,878 | ₩4,283 | ₩4,765 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,948 | ₩4,631 | ₩3,520 | ₩4,604 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,078 | ₩3,921 | ₩3,058 | ₩3,921 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,681 | ₩3,761 | ₩2,690 | ₩3,172 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,768 | ₩6,130 | ₩3,560 | ₩3,600 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,157 | ₩6,344 | ₩5,866 | ₩6,103 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,304 | ₩6,652 | ₩5,991 | ₩6,324 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,601 | ₩6,478 | ₩5,501 | ₩6,397 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,086 | ₩6,023 | ₩4,979 | ₩5,728 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,858 | ₩5,220 | ₩4,711 | ₩5,046 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,484 | ₩5,019 | ₩4,484 | ₩4,858 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,925 | ₩4,397 | ₩4,417 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,015 | ₩4,571 | ₩4,015 | ₩4,497 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,484 | ₩4,577 | ₩3,855 | ₩4,290 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,724 | ₩5,072 | ₩4,336 | ₩4,484 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,778 | ₩4,912 | ₩4,537 | ₩4,818 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,206 | ₩5,272 | ₩4,711 | ₩4,765 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,755 | ₩5,782 | ₩5,086 | ₩5,354 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,728 | ₩6,250 | ₩5,528 | ₩5,835 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,889 | ₩5,942 | ₩5,487 | ₩5,782 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,568 | ₩6,063 | ₩5,427 | ₩5,922 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,916 | ₩5,916 | ₩5,180 | ₩5,661 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,571 | ₩7,160 | ₩5,795 | ₩5,855 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,505 | ₩6,705 | ₩6,197 | ₩6,478 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,786 | ₩6,906 | ₩6,571 | ₩6,812 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,397 | ₩7,160 | ₩6,371 | ₩6,786 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,661 | ₩6,391 | ₩5,287 | ₩6,264 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,072 | ₩6,090 | ₩5,032 | ₩5,889 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,497 | ₩5,139 | ₩4,323 | ₩5,086 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,354 | ₩5,688 | ₩4,390 | ₩4,457 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,742 | ₩5,889 | ₩4,925 | ₩5,066 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,059 | ₩6,023 | ₩4,952 | ₩5,728 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,260 | ₩5,474 | ₩5,113 | ₩5,340 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,363 | ₩5,969 | ₩4,350 | ₩5,374 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,143 | ₩6,331 | ₩5,514 | ₩5,668 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,929 | ₩6,704 | ₩5,514 | ₩6,652 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,612 | ₩6,612 | ₩5,755 | ₩5,889 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,482 | ₩7,535 | ₩6,585 | ₩6,806 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,495 | ₩7,682 | ₩6,257 | ₩7,187 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,686 | ₩9,395 | ₩7,896 | ₩8,084 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,977 | ₩8,164 | ₩7,562 | ₩7,589 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,883 | ₩8,365 | ₩7,401 | ₩7,789 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,910 | ₩10,158 | ₩7,522 | ₩8,459 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,863 | ₩8,459 | ₩7,274 | ₩7,582 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,522 | ₩8,338 | ₩6,531 | ₩7,482 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,816 | ₩7,943 | ₩7,060 | ₩7,401 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,070 | ₩8,674 | ₩7,508 | ₩7,548 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,388 | ₩8,981 | ₩6,705 | ₩8,392 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,568 | ₩8,298 | ₩5,528 | ₩7,843 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,621 | ₩5,889 | ₩5,139 | ₩5,287 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,180 | ₩6,625 | ₩4,852 | ₩5,072 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,384 | ₩6,625 | ₩5,099 | ₩5,795 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,960 | ₩8,311 | ₩6,772 | ₩7,548 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,550 | ₩6,304 | ₩4,283 | ₩6,090 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,006 | ₩5,487 | ₩3,881 | ₩4,216 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,939 | ₩5,755 | ₩4,323 | ₩4,484 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,145 | ₩4,658 | ₩3,145 | ₩4,109 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,426 | ₩3,493 | ₩2,904 | ₩3,145 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,754 | ₩3,915 | ₩3,118 | ₩3,480 | -7.31% | 2867.6만 |
|---|