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 | ₩6,559 | ₩6,606 | ₩6,172 | ₩6,265 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,473 | ₩7,887 | ₩6,359 | ₩6,446 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,580 | ₩7,633 | ₩7,233 | ₩7,380 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,140 | ₩8,191 | ₩7,707 | ₩7,820 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,407 | ₩8,541 | ₩7,753 | ₩8,074 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,741 | ₩8,901 | ₩8,234 | ₩8,394 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,901 | ₩8,941 | ₩8,334 | ₩8,501 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,148 | ₩9,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,848 |
| ₩8,968 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,455 | ₩9,755 | ₩8,941 | ₩9,021 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,315 | ₩9,782 | ₩9,128 | ₩9,288 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,288 | ₩9,475 | ₩8,834 | ₩9,421 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,834 | ₩9,700 | ₩8,621 | ₩9,261 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,114 | ₩9,602 | ₩8,954 | ₩9,328 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,648 | ₩9,955 | ₩8,821 | ₩9,308 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,161 | ₩10,596 | ₩9,008 | ₩10,209 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,307 | ₩8,341 | ₩7,607 | ₩7,820 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,673 | ₩8,207 | ₩7,573 | ₩7,753 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,526 | ₩7,593 | ₩7,019 | ₩7,220 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,406 | ₩7,593 | ₩7,186 | ₩7,286 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,526 | ₩7,780 | ₩7,273 | ₩7,473 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,227 | ₩8,327 | ₩7,847 | ₩7,927 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,087 | ₩8,461 | ₩7,820 | ₩7,913 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,754 | ₩9,255 | ₩8,561 | ₩8,647 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,473 | ₩8,954 | ₩7,473 | ₩8,808 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,939 | ₩7,366 | ₩6,939 | ₩7,220 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,779 | ₩7,166 | ₩6,659 | ₩7,033 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,359 | ₩6,899 | ₩6,165 | ₩6,859 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,125 | ₩6,559 | ₩6,065 | ₩6,472 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,085 | ₩6,352 | ₩6,072 | ₩6,332 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,739 | ₩6,846 | ₩6,072 | ₩6,219 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,726 | ₩7,066 | ₩6,699 | ₩6,846 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,699 | ₩6,886 | ₩6,512 | ₩6,592 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,539 | ₩6,806 | ₩6,285 | ₩6,766 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,406 | ₩6,599 | ₩6,165 | ₩6,426 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,486 | ₩7,567 | ₩6,379 | ₩6,479 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,106 | ₩7,540 | ₩7,059 | ₩7,433 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,846 | ₩7,440 | ₩6,566 | ₩7,206 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩6,979 | ₩7,767 | ₩6,739 | ₩6,846 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,939 | ₩7,660 | ₩6,726 | ₩7,286 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,752 | ₩7,240 | ₩6,579 | ₩6,766 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,173 | ₩7,306 | ₩6,552 | ₩6,666 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,233 | ₩7,553 | ₩7,099 | ₩7,380 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,213 | ₩7,326 | ₩6,772 | ₩6,979 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,153 | ₩7,433 | ₩6,979 | ₩7,180 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,099 | ₩7,126 | ₩6,712 | ₩7,046 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,779 | ₩7,253 | ₩6,619 | ₩6,886 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,873 | ₩7,233 | ₩6,766 | ₩6,913 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,886 | ₩7,099 | ₩6,699 | ₩7,046 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,885 | ₩6,819 | ₩5,778 | ₩6,806 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,606 | ₩6,873 | ₩5,925 | ₩6,219 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,645 | ₩6,506 | ₩5,645 | ₩6,446 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,878 | ₩5,880 | ₩5,378 | ₩5,425 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,139 | ₩6,139 | ₩5,692 | ₩5,865 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,712 | ₩6,712 | ₩6,139 | ₩6,372 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,166 | ₩7,166 | ₩6,339 | ₩6,372 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,460 | ₩7,980 | ₩6,966 | ₩7,093 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,807 | ₩8,581 | ₩7,620 | ₩7,753 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩6,986 | ₩7,940 | ₩6,939 | ₩7,887 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,918 | ₩6,913 | ₩5,918 | ₩6,873 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,178 | ₩5,565 | ₩4,978 | ₩5,438 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,818 | ₩5,845 | ₩5,218 | ₩5,318 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,578 | ₩6,092 | ₩5,551 | ₩5,952 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,652 | ₩6,005 | ₩5,485 | ₩5,551 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,745 | ₩5,756 | ₩5,298 | ₩5,498 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,032 | ₩6,099 | ₩5,565 | ₩5,912 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩5,992 | ₩6,432 | ₩5,738 | ₩6,019 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,805 | ₩6,112 | ₩5,551 | ₩5,805 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,139 | ₩6,205 | ₩5,658 | ₩5,818 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,699 | ₩7,033 | ₩6,339 | ₩6,352 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,153 | ₩7,206 | ₩6,232 | ₩6,372 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,020 | ₩8,240 | ₩6,926 | ₩6,933 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,127 | ₩9,315 | ₩8,094 | ₩8,514 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,887 | ₩8,714 | ₩6,873 | ₩8,194 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,540 | ₩8,020 | ₩7,393 | ₩7,900 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,034 | ₩8,327 | ₩7,286 | ₩7,847 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,421 | ₩8,754 | ₩7,500 | ₩7,807 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,247 | ₩8,874 | ₩7,940 | ₩8,227 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,848 | ₩9,742 | ₩8,821 | ₩8,914 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,127 | ₩8,394 | ₩7,560 | ₩8,341 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,326 | ₩8,080 | ₩7,181 | ₩7,647 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,380 | ₩8,074 | ₩7,226 | ₩7,260 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,780 | ₩8,407 | ₩7,440 | ₩7,513 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,966 | ₩7,780 | ₩6,953 | ₩7,273 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,898 | ₩7,313 | ₩5,858 | ₩7,286 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,032 | ₩6,232 | ₩5,765 | ₩5,978 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,539 | ₩6,672 | ₩5,738 | ₩6,139 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,752 | ₩6,752 | ₩6,132 | ₩6,546 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,767 | ₩7,767 | ₩6,205 | ₩6,472 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,420 | ₩8,300 | ₩7,153 | ₩8,034 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,873 | ₩8,260 | ₩7,486 | ₩7,693 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,366 | ₩8,447 | ₩7,340 | ₩7,967 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,446 | ₩8,207 | ₩6,085 | ₩7,486 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,499 | ₩6,779 | ₩6,339 | ₩6,365 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,511 | ₩6,352 | ₩5,445 | ₩6,205 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,712 | ₩5,820 | ₩5,511 | ₩5,511 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,139 | ₩6,279 | ₩5,511 | ₩5,725 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,578 | ₩6,192 | ₩5,551 | ₩5,912 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,371 | ₩5,645 | ₩5,331 | ₩5,618 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,391 | ₩5,598 | ₩5,204 | ₩5,431 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,605 | ₩5,658 | ₩5,285 | ₩5,351 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,592 | ₩6,646 | ₩5,151 | ₩5,785 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,686 | ₩7,039 | ₩6,486 | ₩6,512 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,552 | ₩7,126 | ₩6,392 | ₩7,046 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,672 | ₩6,819 | ₩6,292 | ₩6,659 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,512 | ₩6,606 | ₩6,272 | ₩6,566 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,539 | ₩7,433 | ₩6,359 | ₩6,672 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,499 | ₩6,933 | ₩6,359 | ₩6,659 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,446 | ₩7,086 | ₩6,199 | ₩6,352 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,752 | ₩6,779 | ₩5,685 | ₩6,672 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,538 | ₩5,845 | ₩5,338 | ₩5,685 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,365 | ₩5,578 | ₩5,291 | ₩5,538 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,138 | ₩5,418 | ₩5,078 | ₩5,391 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,898 | ₩5,351 | ₩4,871 | ₩5,258 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,098 | ₩5,111 | ₩4,777 | ₩4,924 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,204 | ₩5,228 | ₩4,697 | ₩5,111 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,605 | ₩5,658 | ₩5,251 | ₩5,338 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,738 | ₩5,938 | ₩5,465 | ₩5,698 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,658 | ₩5,758 | ₩5,445 | ₩5,752 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,978 | ₩6,139 | ₩5,445 | ₩5,725 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,112 | ₩6,272 | ₩5,658 | ₩5,778 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,085 | ₩6,339 | ₩6,049 | ₩6,112 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,766 | ₩6,779 | ₩6,005 | ₩6,152 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,073 | ₩7,150 | ₩5,952 | ₩6,646 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,832 | ₩6,846 | ₩5,652 | ₩6,819 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,139 | ₩6,272 | ₩5,518 | ₩5,738 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,618 | ₩6,139 | ₩5,498 | ₩6,112 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,752 | ₩5,972 | ₩5,458 | ₩5,725 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,004 | ₩6,005 | ₩4,938 | ₩5,858 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,039 | ₩6,139 | ₩5,491 | ₩5,525 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,538 | ₩5,657 | ₩5,178 | ₩5,565 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,765 | ₩6,072 | ₩5,445 | ₩5,591 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,471 | ₩5,885 | ₩5,445 | ₩5,805 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,605 | ₩6,052 | ₩5,318 | ₩5,738 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,031 | ₩5,471 | ₩4,978 | ₩5,418 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,498 | ₩5,591 | ₩4,884 | ₩4,964 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,738 | ₩5,311 | ₩5,525 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,872 | ₩6,352 | ₩5,685 | ₩5,752 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,459 | ₩6,579 | ₩5,845 | ₩5,938 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,606 | ₩6,859 | ₩6,245 | ₩6,339 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,712 | ₩7,059 | ₩6,606 | ₩6,619 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,526 | ₩6,935 | ₩6,365 | ₩6,612 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,793 | ₩6,793 | ₩6,205 | ₩6,552 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,406 | ₩7,406 | ₩6,472 | ₩7,073 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,214 | ₩8,461 | ₩7,526 | ₩7,980 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,833 | ₩8,114 | ₩6,779 | ₩7,420 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,746 | ₩7,273 | ₩6,539 | ₩6,699 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,913 | ₩7,139 | ₩6,512 | ₩6,566 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,885 | ₩7,027 | ₩5,845 | ₩7,019 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,192 | ₩6,219 | ₩5,898 | ₩6,019 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,072 | ₩6,139 | ₩5,752 | ₩6,125 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,045 | ₩6,472 | ₩5,972 | ₩6,085 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,259 | ₩6,539 | ₩6,072 | ₩6,285 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,805 | ₩6,446 | ₩5,801 | ₩6,365 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,792 | ₩5,818 | ₩5,445 | ₩5,752 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,885 | ₩6,040 | ₩5,712 | ₩5,872 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,499 | ₩6,526 | ₩5,912 | ₩6,112 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,566 | ₩6,873 | ₩6,272 | ₩6,579 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,846 | ₩7,113 | ₩6,539 | ₩6,539 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,926 | ₩7,139 | ₩6,339 | ₩6,726 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,379 | ₩6,986 | ₩6,221 | ₩6,806 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,312 | ₩6,526 | ₩6,165 | ₩6,339 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,285 | ₩6,459 | ₩6,005 | ₩6,459 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,685 | ₩6,419 | ₩5,605 | ₩6,312 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,459 | ₩6,532 | ₩5,498 | ₩5,692 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,179 | ₩6,746 | ₩5,872 | ₩6,566 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,726 | ₩6,846 | ₩6,079 | ₩6,139 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,752 | ₩7,193 | ₩6,285 | ₩6,699 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,646 | ₩6,833 | ₩6,472 | ₩6,659 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,752 | ₩6,873 | ₩6,379 | ₩6,766 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,380 | ₩7,406 | ₩6,606 | ₩6,752 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,206 | ₩7,873 | ₩6,766 | ₩6,953 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,741 | ₩9,301 | ₩7,580 | ₩7,740 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,274 | ₩9,048 | ₩7,807 | ₩8,894 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,621 | ₩8,941 | ₩7,833 | ₩8,154 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,688 | ₩10,369 | ₩8,274 | ₩9,155 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,929 | ₩11,183 | ₩9,235 | ₩9,835 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,219 | ₩11,036 | ₩9,074 | ₩10,249 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,407 | ₩10,142 | ₩7,767 | ₩10,142 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,848 | ₩10,009 | ₩8,274 | ₩8,461 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,421 | ₩10,342 | ₩9,235 | ₩9,735 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,582 | ₩12,604 | ₩9,555 | ₩10,756 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,847 | ₩9,328 | ₩7,366 | ₩9,141 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,699 | ₩8,434 | ₩6,672 | ₩7,326 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,005 | ₩6,112 | ₩5,632 | ₩5,778 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,525 | ₩6,339 | ₩5,485 | ₩6,072 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,765 | ₩5,872 | ₩5,391 | ₩5,525 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,018 | ₩5,938 | ₩5,018 | ₩5,885 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,777 | ₩5,031 | ₩4,564 | ₩4,924 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,764 | ₩4,951 | ₩4,651 | ₩4,777 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,204 | ₩4,831 | ₩4,177 | ₩4,764 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,430 | ₩4,815 | ₩4,150 | ₩4,270 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,797 | ₩4,871 | ₩4,310 | ₩4,364 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,664 | ₩4,864 | ₩4,270 | ₩4,751 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,937 | ₩4,617 | ₩3,510 | ₩4,591 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,069 | ₩3,910 | ₩3,049 | ₩3,910 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,750 | ₩2,682 | ₩3,163 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,752 | ₩6,112 | ₩3,550 | ₩3,590 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,139 | ₩6,325 | ₩5,849 | ₩6,085 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,285 | ₩6,632 | ₩5,973 | ₩6,305 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,585 | ₩6,459 | ₩5,485 | ₩6,379 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,071 | ₩6,005 | ₩4,964 | ₩5,712 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,844 | ₩5,204 | ₩4,697 | ₩5,031 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,471 | ₩5,004 | ₩4,471 | ₩4,844 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,537 | ₩4,911 | ₩4,384 | ₩4,404 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,003 | ₩4,557 | ₩4,003 | ₩4,484 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,471 | ₩4,564 | ₩3,843 | ₩4,277 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,711 | ₩5,058 | ₩4,324 | ₩4,471 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,764 | ₩4,898 | ₩4,524 | ₩4,804 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,191 | ₩5,257 | ₩4,697 | ₩4,751 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,738 | ₩5,765 | ₩5,071 | ₩5,338 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,712 | ₩6,232 | ₩5,511 | ₩5,818 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,872 | ₩5,925 | ₩5,471 | ₩5,765 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,551 | ₩6,045 | ₩5,411 | ₩5,905 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,898 | ₩5,898 | ₩5,164 | ₩5,645 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,552 | ₩7,139 | ₩5,778 | ₩5,838 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,486 | ₩6,686 | ₩6,179 | ₩6,459 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,766 | ₩6,886 | ₩6,552 | ₩6,793 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,379 | ₩7,139 | ₩6,352 | ₩6,766 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,645 | ₩6,372 | ₩5,271 | ₩6,245 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,058 | ₩6,072 | ₩5,018 | ₩5,872 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,484 | ₩5,124 | ₩4,310 | ₩5,071 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,338 | ₩5,672 | ₩4,377 | ₩4,444 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,725 | ₩5,872 | ₩4,911 | ₩5,051 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,044 | ₩6,005 | ₩4,938 | ₩5,712 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,245 | ₩5,458 | ₩5,098 | ₩5,325 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,350 | ₩5,952 | ₩4,337 | ₩5,358 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,125 | ₩6,312 | ₩5,498 | ₩5,652 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,912 | ₩6,684 | ₩5,498 | ₩6,632 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,592 | ₩6,592 | ₩5,738 | ₩5,872 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,460 | ₩7,513 | ₩6,566 | ₩6,786 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,473 | ₩7,660 | ₩6,239 | ₩7,166 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,661 | ₩9,368 | ₩7,873 | ₩8,060 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,954 | ₩8,140 | ₩7,540 | ₩7,567 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,860 | ₩8,341 | ₩7,380 | ₩7,767 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,887 | ₩10,129 | ₩7,500 | ₩8,434 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,840 | ₩8,434 | ₩7,253 | ₩7,560 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,500 | ₩8,314 | ₩6,512 | ₩7,460 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,793 | ₩7,920 | ₩7,039 | ₩7,380 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,047 | ₩8,649 | ₩7,486 | ₩7,526 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,366 | ₩8,954 | ₩6,686 | ₩8,367 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,551 | ₩8,274 | ₩5,511 | ₩7,820 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,605 | ₩5,872 | ₩5,124 | ₩5,271 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,164 | ₩6,606 | ₩4,837 | ₩5,058 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,365 | ₩6,606 | ₩5,084 | ₩5,778 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,939 | ₩8,287 | ₩6,752 | ₩7,526 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,537 | ₩6,285 | ₩4,270 | ₩6,072 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩4,991 | ₩5,471 | ₩3,870 | ₩4,204 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,924 | ₩5,738 | ₩4,310 | ₩4,471 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,136 | ₩4,644 | ₩3,136 | ₩4,097 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,416 | ₩3,483 | ₩2,896 | ₩3,136 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,743 | ₩3,903 | ₩3,109 | ₩3,470 | -7.31% | 2867.6만 |
|---|