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 | ₩6,577 | ₩6,624 | ₩6,189 | ₩6,283 | -4.48% | 1054.8만 |
| 2026.10.08 | ₩7,494 | ₩7,909 | ₩6,376 | ₩6,463 | -13.75% | 1729.3만 |
| 2026.10.07 | ₩7,601 | ₩7,654 | ₩7,253 | ₩7,400 | -2.64% | 678.1만 |
| 2026.10.06 | ₩8,163 | ₩8,214 | ₩7,728 | ₩7,842 | -3.93% | 479.6만 |
| 2026.10.05 | ₩8,431 | ₩8,564 | ₩7,775 | ₩8,096 | -3.97% | 696.4만 |
| 2026.10.02 | ₩8,765 | ₩8,926 | ₩8,257 | ₩8,417 | -3.97% | 648.8만 |
| 2026.10.01 | ₩8,926 | ₩8,966 | ₩8,357 | ₩8,524 | -4.50% | 803.7만 |
| 2026.09.30 | ₩9,173 | ₩9,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,872 |
| ₩8,993 |
| -1.97% |
| 783.1만 |
| 2026.09.29 | ₩9,481 | ₩9,782 | ₩8,966 | ₩9,046 | -4.59% | 704.7만 |
|---|
| 2026.09.28 | ₩9,340 | ₩9,809 | ₩9,153 | ₩9,314 | -0.29% | 745.1만 |
|---|
| 2026.09.25 | ₩9,314 | ₩9,501 | ₩8,859 | ₩9,448 | +1.44% | 785.2만 |
|---|
| 2026.09.24 | ₩8,859 | ₩9,727 | ₩8,645 | ₩9,287 | +4.83% | 1105.6만 |
|---|
| 2026.09.23 | ₩9,140 | ₩9,628 | ₩8,979 | ₩9,354 | +2.34% | 902.8만 |
|---|
| 2026.09.22 | ₩9,675 | ₩9,983 | ₩8,845 | ₩9,334 | -3.53% | 1694.1만 |
|---|
| 2026.09.21 | ₩9,187 | ₩10,625 | ₩9,033 | ₩10,237 | +11.43% | 2551.6만 |
|---|
| 2026.09.18 | ₩8,330 | ₩8,364 | ₩7,628 | ₩7,842 | -5.86% | 844.5만 |
|---|
| 2026.09.17 | ₩7,695 | ₩8,230 | ₩7,594 | ₩7,775 | +1.04% | 576.2만 |
|---|
| 2026.09.16 | ₩7,547 | ₩7,614 | ₩7,039 | ₩7,240 | -4.08% | 630.4만 |
|---|
| 2026.09.15 | ₩7,427 | ₩7,614 | ₩7,206 | ₩7,306 | -1.62% | 514.6만 |
|---|
| 2026.09.14 | ₩7,547 | ₩7,802 | ₩7,293 | ₩7,494 | -0.71% | 487.6만 |
|---|
| 2026.09.11 | ₩8,250 | ₩8,350 | ₩7,868 | ₩7,949 | -3.65% | 350.9만 |
|---|
| 2026.09.10 | ₩8,109 | ₩8,484 | ₩7,842 | ₩7,935 | -2.15% | 677.1만 |
|---|
| 2026.09.09 | ₩8,778 | ₩9,280 | ₩8,584 | ₩8,671 | -1.22% | 727.4만 |
|---|
| 2026.09.08 | ₩7,494 | ₩8,979 | ₩7,494 | ₩8,832 | +17.86% | 1544.4만 |
|---|
| 2026.09.04 | ₩6,959 | ₩7,387 | ₩6,959 | ₩7,240 | +4.04% | 443.7만 |
|---|
| 2026.09.03 | ₩6,798 | ₩7,186 | ₩6,678 | ₩7,052 | +3.74% | 434.3만 |
|---|
| 2026.09.02 | ₩6,376 | ₩6,918 | ₩6,182 | ₩6,878 | +7.87% | 545.6만 |
|---|
| 2026.09.01 | ₩6,142 | ₩6,577 | ₩6,082 | ₩6,490 | +5.66% | 516.3만 |
|---|
| 2026.08.31 | ₩6,102 | ₩6,370 | ₩6,089 | ₩6,350 | +4.06% | 414.4만 |
|---|
| 2026.08.28 | ₩6,758 | ₩6,865 | ₩6,089 | ₩6,236 | -7.72% | 700.7만 |
|---|
| 2026.08.27 | ₩6,744 | ₩7,086 | ₩6,718 | ₩6,865 | +1.79% | 418.3만 |
|---|
| 2026.08.26 | ₩6,718 | ₩6,905 | ₩6,530 | ₩6,611 | -1.59% | 409.7만 |
|---|
| 2026.08.25 | ₩6,557 | ₩6,825 | ₩6,303 | ₩6,785 | +3.47% | 517.8만 |
|---|
| 2026.08.24 | ₩6,423 | ₩6,617 | ₩6,182 | ₩6,443 | +0.31% | 588.9만 |
|---|
| 2026.08.21 | ₩7,507 | ₩7,587 | ₩6,397 | ₩6,497 | -13.46% | 899.5만 |
|---|
| 2026.08.20 | ₩7,126 | ₩7,561 | ₩7,079 | ₩7,454 | +4.60% | 492.8만 |
|---|
| 2026.08.19 | ₩6,865 | ₩7,460 | ₩6,584 | ₩7,226 | +5.26% | 706.6만 |
|---|
| 2026.08.18 | ₩6,999 | ₩7,788 | ₩6,758 | ₩6,865 | -1.91% | 829.7만 |
|---|
| 2026.08.17 | ₩6,959 | ₩7,681 | ₩6,744 | ₩7,306 | +5.00% | 788.3만 |
|---|
| 2026.08.14 | ₩6,771 | ₩7,260 | ₩6,597 | ₩6,785 | +0.20% | 713.9만 |
|---|
| 2026.08.13 | ₩7,193 | ₩7,327 | ₩6,570 | ₩6,684 | -7.07% | 671.2만 |
|---|
| 2026.08.12 | ₩7,253 | ₩7,574 | ₩7,119 | ₩7,400 | +2.03% | 519.4만 |
|---|
| 2026.08.11 | ₩7,233 | ₩7,347 | ₩6,791 | ₩6,999 | -3.24% | 276.8만 |
|---|
| 2026.08.10 | ₩7,173 | ₩7,454 | ₩6,999 | ₩7,199 | +0.37% | 385.5만 |
|---|
| 2026.08.07 | ₩7,119 | ₩7,146 | ₩6,731 | ₩7,066 | -0.75% | 389.9만 |
|---|
| 2026.08.06 | ₩6,798 | ₩7,273 | ₩6,637 | ₩6,905 | +1.57% | 427.5만 |
|---|
| 2026.08.05 | ₩6,892 | ₩7,253 | ₩6,785 | ₩6,932 | +0.58% | 416.2만 |
|---|
| 2026.08.04 | ₩6,905 | ₩7,119 | ₩6,718 | ₩7,066 | +2.33% | 518.1만 |
|---|
| 2026.08.03 | ₩5,901 | ₩6,838 | ₩5,794 | ₩6,825 | +15.65% | 537.1만 |
|---|
| 2026.07.31 | ₩6,624 | ₩6,892 | ₩5,942 | ₩6,236 | -5.86% | 600.8만 |
|---|
| 2026.07.30 | ₩5,661 | ₩6,524 | ₩5,661 | ₩6,463 | +14.18% | 778.7만 |
|---|
| 2026.07.29 | ₩5,895 | ₩5,896 | ₩5,393 | ₩5,440 | -7.72% | 542.3만 |
|---|
| 2026.07.28 | ₩6,156 | ₩6,156 | ₩5,707 | ₩5,881 | -4.46% | 540.1만 |
|---|
| 2026.07.27 | ₩6,731 | ₩6,731 | ₩6,156 | ₩6,390 | -5.07% | 604.1만 |
|---|
| 2026.07.24 | ₩7,186 | ₩7,186 | ₩6,356 | ₩6,390 | -11.08% | 594.8만 |
|---|
| 2026.07.23 | ₩7,480 | ₩8,002 | ₩6,985 | ₩7,112 | -4.92% | 726.1만 |
|---|
| 2026.07.22 | ₩7,828 | ₩8,604 | ₩7,641 | ₩7,775 | -0.68% | 1080.7만 |
|---|
| 2026.07.21 | ₩7,005 | ₩7,962 | ₩6,959 | ₩7,909 | +12.89% | 1606.9만 |
|---|
| 2026.07.20 | ₩5,935 | ₩6,932 | ₩5,935 | ₩6,892 | +16.12% | 1684.2만 |
|---|
| 2026.07.17 | ₩5,192 | ₩5,580 | ₩4,991 | ₩5,453 | +5.03% | 545.4만 |
|---|
| 2026.07.16 | ₩5,834 | ₩5,861 | ₩5,232 | ₩5,333 | -8.60% | 578.3만 |
|---|
| 2026.07.15 | ₩5,594 | ₩6,109 | ₩5,567 | ₩5,968 | +6.70% | 615.6만 |
|---|
| 2026.07.14 | ₩5,667 | ₩6,022 | ₩5,500 | ₩5,567 | -1.77% | 484.2만 |
|---|
| 2026.07.13 | ₩5,761 | ₩5,772 | ₩5,313 | ₩5,513 | -4.30% | 730만 |
|---|
| 2026.07.10 | ₩6,049 | ₩6,115 | ₩5,580 | ₩5,928 | -1.99% | 668.6만 |
|---|
| 2026.07.09 | ₩6,008 | ₩6,450 | ₩5,754 | ₩6,035 | +0.45% | 644.3만 |
|---|
| 2026.07.08 | ₩5,821 | ₩6,129 | ₩5,567 | ₩5,821 | 0.00% | 845.2만 |
|---|
| 2026.07.07 | ₩6,156 | ₩6,223 | ₩5,674 | ₩5,834 | -5.22% | 1054.2만 |
|---|
| 2026.07.06 | ₩6,718 | ₩7,052 | ₩6,356 | ₩6,370 | -5.18% | 1073만 |
|---|
| 2026.07.02 | ₩7,173 | ₩7,226 | ₩6,249 | ₩6,390 | -10.91% | 1307만 |
|---|
| 2026.07.01 | ₩8,042 | ₩8,263 | ₩6,945 | ₩6,952 | -13.56% | 1584.2만 |
|---|
| 2026.06.30 | ₩8,150 | ₩9,340 | ₩8,116 | ₩8,538 | +4.76% | 726.2만 |
|---|
| 2026.06.29 | ₩7,909 | ₩8,738 | ₩6,892 | ₩8,216 | +3.89% | 878.6만 |
|---|
| 2026.06.26 | ₩7,561 | ₩8,042 | ₩7,414 | ₩7,922 | +4.78% | 1931.6만 |
|---|
| 2026.06.25 | ₩8,056 | ₩8,350 | ₩7,306 | ₩7,868 | -2.33% | 580.1만 |
|---|
| 2026.06.24 | ₩8,444 | ₩8,778 | ₩7,521 | ₩7,828 | -7.29% | 791.9만 |
|---|
| 2026.06.23 | ₩8,270 | ₩8,899 | ₩7,962 | ₩8,250 | -0.24% | 655.4만 |
|---|
| 2026.06.22 | ₩8,872 | ₩9,769 | ₩8,845 | ₩8,939 | +0.75% | 1348.9만 |
|---|
| 2026.06.18 | ₩8,150 | ₩8,417 | ₩7,581 | ₩8,364 | +2.63% | 1707.2만 |
|---|
| 2026.06.17 | ₩7,347 | ₩8,103 | ₩7,201 | ₩7,668 | +4.37% | 794.4만 |
|---|
| 2026.06.16 | ₩7,400 | ₩8,096 | ₩7,246 | ₩7,280 | -1.63% | 517.1만 |
|---|
| 2026.06.15 | ₩7,802 | ₩8,431 | ₩7,460 | ₩7,534 | -3.43% | 704.5만 |
|---|
| 2026.06.12 | ₩6,985 | ₩7,802 | ₩6,972 | ₩7,293 | +4.41% | 877.5만 |
|---|
| 2026.06.11 | ₩5,915 | ₩7,333 | ₩5,875 | ₩7,306 | +23.53% | 984.6만 |
|---|
| 2026.06.10 | ₩6,049 | ₩6,249 | ₩5,781 | ₩5,995 | -0.88% | 417.4만 |
|---|
| 2026.06.09 | ₩6,557 | ₩6,691 | ₩5,754 | ₩6,156 | -6.12% | 687.9만 |
|---|
| 2026.06.08 | ₩6,771 | ₩6,771 | ₩6,149 | ₩6,564 | -3.06% | 577만 |
|---|
| 2026.06.05 | ₩7,788 | ₩7,788 | ₩6,223 | ₩6,490 | -16.67% | 1109.4만 |
|---|
| 2026.06.04 | ₩7,440 | ₩8,323 | ₩7,173 | ₩8,056 | +8.27% | 812.2만 |
|---|
| 2026.06.03 | ₩7,895 | ₩8,283 | ₩7,507 | ₩7,715 | -2.29% | 778.2만 |
|---|
| 2026.06.02 | ₩7,387 | ₩8,471 | ₩7,360 | ₩7,989 | +8.15% | 1318.1만 |
|---|
| 2026.06.01 | ₩6,463 | ₩8,230 | ₩6,102 | ₩7,507 | +16.15% | 1913.3만 |
|---|
| 2026.05.29 | ₩6,517 | ₩6,798 | ₩6,356 | ₩6,383 | -2.05% | 715만 |
|---|
| 2026.05.28 | ₩5,527 | ₩6,370 | ₩5,460 | ₩6,223 | +12.59% | 769.1만 |
|---|
| 2026.05.27 | ₩5,727 | ₩5,836 | ₩5,527 | ₩5,527 | -3.50% | 329.7만 |
|---|
| 2026.05.26 | ₩6,156 | ₩6,296 | ₩5,527 | ₩5,741 | -6.74% | 691.5만 |
|---|
| 2026.05.22 | ₩5,594 | ₩6,209 | ₩5,567 | ₩5,928 | +5.98% | 601.5만 |
|---|
| 2026.05.21 | ₩5,386 | ₩5,661 | ₩5,346 | ₩5,634 | +4.60% | 363.2만 |
|---|
| 2026.05.20 | ₩5,406 | ₩5,614 | ₩5,219 | ₩5,446 | +0.74% | 415.9만 |
|---|
| 2026.05.19 | ₩5,620 | ₩5,674 | ₩5,299 | ₩5,366 | -4.52% | 433.5만 |
|---|
| 2026.05.18 | ₩6,611 | ₩6,664 | ₩5,165 | ₩5,801 | -12.25% | 1131.9만 |
|---|
| 2026.05.15 | ₩6,704 | ₩7,059 | ₩6,504 | ₩6,530 | -2.59% | 538.2만 |
|---|
| 2026.05.14 | ₩6,570 | ₩7,146 | ₩6,410 | ₩7,066 | +7.54% | 650.1만 |
|---|
| 2026.05.13 | ₩6,691 | ₩6,838 | ₩6,310 | ₩6,678 | -0.20% | 851.2만 |
|---|
| 2026.05.12 | ₩6,530 | ₩6,624 | ₩6,289 | ₩6,584 | +0.82% | 521.7만 |
|---|
| 2026.05.11 | ₩6,557 | ₩7,454 | ₩6,376 | ₩6,691 | +2.04% | 1047.2만 |
|---|
| 2026.05.08 | ₩6,517 | ₩6,952 | ₩6,376 | ₩6,678 | +2.46% | 593만 |
|---|
| 2026.05.07 | ₩6,463 | ₩7,106 | ₩6,216 | ₩6,370 | -1.45% | 796.5만 |
|---|
| 2026.05.06 | ₩5,768 | ₩6,798 | ₩5,701 | ₩6,691 | +16.01% | 1004.9만 |
|---|
| 2026.05.05 | ₩5,553 | ₩5,861 | ₩5,353 | ₩5,701 | +2.65% | 517.7만 |
|---|
| 2026.05.04 | ₩5,379 | ₩5,594 | ₩5,306 | ₩5,553 | +3.23% | 396.4만 |
|---|
| 2026.05.01 | ₩5,152 | ₩5,433 | ₩5,092 | ₩5,406 | +4.94% | 379.9만 |
|---|
| 2026.04.30 | ₩4,911 | ₩5,366 | ₩4,884 | ₩5,272 | +7.36% | 397.4만 |
|---|
| 2026.04.29 | ₩5,112 | ₩5,125 | ₩4,791 | ₩4,938 | -3.40% | 371.8만 |
|---|
| 2026.04.28 | ₩5,219 | ₩5,243 | ₩4,710 | ₩5,125 | -1.79% | 531.2만 |
|---|
| 2026.04.27 | ₩5,620 | ₩5,674 | ₩5,266 | ₩5,353 | -4.76% | 427만 |
|---|
| 2026.04.24 | ₩5,754 | ₩5,955 | ₩5,480 | ₩5,714 | -0.70% | 449.1만 |
|---|
| 2026.04.23 | ₩5,674 | ₩5,774 | ₩5,460 | ₩5,768 | +1.65% | 361.8만 |
|---|
| 2026.04.22 | ₩5,995 | ₩6,156 | ₩5,460 | ₩5,741 | -4.24% | 684만 |
|---|
| 2026.04.21 | ₩6,129 | ₩6,289 | ₩5,674 | ₩5,794 | -5.46% | 519.9만 |
|---|
| 2026.04.20 | ₩6,102 | ₩6,356 | ₩6,066 | ₩6,129 | +0.44% | 360.6만 |
|---|
| 2026.04.17 | ₩6,785 | ₩6,798 | ₩6,022 | ₩6,169 | -9.07% | 658.1만 |
|---|
| 2026.04.16 | ₩7,092 | ₩7,170 | ₩5,968 | ₩6,664 | -6.04% | 966.2만 |
|---|
| 2026.04.15 | ₩5,848 | ₩6,865 | ₩5,667 | ₩6,838 | +16.93% | 1288.4만 |
|---|
| 2026.04.14 | ₩6,156 | ₩6,289 | ₩5,533 | ₩5,754 | -6.52% | 797.9만 |
|---|
| 2026.04.13 | ₩5,634 | ₩6,156 | ₩5,513 | ₩6,129 | +8.79% | 669.6만 |
|---|
| 2026.04.10 | ₩5,768 | ₩5,988 | ₩5,473 | ₩5,741 | -0.46% | 520.6만 |
|---|
| 2026.04.09 | ₩5,018 | ₩6,022 | ₩4,951 | ₩5,875 | +17.07% | 2265.4만 |
|---|
| 2026.04.08 | ₩6,055 | ₩6,156 | ₩5,507 | ₩5,540 | -8.51% | 903.2만 |
|---|
| 2026.04.07 | ₩5,553 | ₩5,673 | ₩5,192 | ₩5,580 | +0.48% | 225.4만 |
|---|
| 2026.04.06 | ₩5,781 | ₩6,089 | ₩5,460 | ₩5,607 | -3.01% | 370.7만 |
|---|
| 2026.04.02 | ₩5,487 | ₩5,901 | ₩5,460 | ₩5,821 | +6.10% | 198.2만 |
|---|
| 2026.04.01 | ₩5,620 | ₩6,069 | ₩5,333 | ₩5,754 | +2.38% | 438.9만 |
|---|
| 2026.03.31 | ₩5,045 | ₩5,487 | ₩4,991 | ₩5,433 | +7.69% | 307.9만 |
|---|
| 2026.03.30 | ₩5,513 | ₩5,607 | ₩4,898 | ₩4,978 | -9.71% | 288.5만 |
|---|
| 2026.03.27 | ₩5,687 | ₩5,754 | ₩5,326 | ₩5,540 | -2.59% | 247.2만 |
|---|
| 2026.03.26 | ₩5,888 | ₩6,370 | ₩5,701 | ₩5,768 | -2.05% | 304.1만 |
|---|
| 2026.03.25 | ₩6,477 | ₩6,597 | ₩5,861 | ₩5,955 | -8.06% | 335.4만 |
|---|
| 2026.03.24 | ₩6,624 | ₩6,878 | ₩6,263 | ₩6,356 | -4.04% | 308.7만 |
|---|
| 2026.03.23 | ₩6,731 | ₩7,079 | ₩6,624 | ₩6,637 | -1.39% | 289.3만 |
|---|
| 2026.03.20 | ₩6,544 | ₩6,955 | ₩6,383 | ₩6,631 | +1.33% | 310.6만 |
|---|
| 2026.03.19 | ₩6,811 | ₩6,811 | ₩6,223 | ₩6,570 | -3.54% | 529.2만 |
|---|
| 2026.03.18 | ₩7,427 | ₩7,427 | ₩6,490 | ₩7,092 | -4.50% | 732.1만 |
|---|
| 2026.03.17 | ₩8,236 | ₩8,484 | ₩7,547 | ₩8,002 | -2.84% | 731.6만 |
|---|
| 2026.03.16 | ₩6,851 | ₩8,136 | ₩6,798 | ₩7,440 | +8.59% | 543.4만 |
|---|
| 2026.03.13 | ₩6,764 | ₩7,293 | ₩6,557 | ₩6,718 | -0.69% | 272.8만 |
|---|
| 2026.03.12 | ₩6,932 | ₩7,159 | ₩6,530 | ₩6,584 | -5.02% | 314.3만 |
|---|
| 2026.03.11 | ₩5,901 | ₩7,047 | ₩5,861 | ₩7,039 | +19.27% | 452.1만 |
|---|
| 2026.03.10 | ₩6,209 | ₩6,236 | ₩5,915 | ₩6,035 | -2.80% | 146만 |
|---|
| 2026.03.09 | ₩6,089 | ₩6,156 | ₩5,768 | ₩6,142 | +0.88% | 195.9만 |
|---|
| 2026.03.06 | ₩6,062 | ₩6,490 | ₩5,988 | ₩6,102 | +0.66% | 218.3만 |
|---|
| 2026.03.05 | ₩6,276 | ₩6,557 | ₩6,089 | ₩6,303 | +0.43% | 217.5만 |
|---|
| 2026.03.04 | ₩5,821 | ₩6,463 | ₩5,817 | ₩6,383 | +9.66% | 300.8만 |
|---|
| 2026.03.03 | ₩5,808 | ₩5,834 | ₩5,460 | ₩5,768 | -0.69% | 219.8만 |
|---|
| 2026.03.02 | ₩5,901 | ₩6,057 | ₩5,727 | ₩5,888 | -0.23% | 191.8만 |
|---|
| 2026.02.27 | ₩6,517 | ₩6,544 | ₩5,928 | ₩6,129 | -5.95% | 289.8만 |
|---|
| 2026.02.26 | ₩6,584 | ₩6,892 | ₩6,289 | ₩6,597 | +0.20% | 292.9만 |
|---|
| 2026.02.25 | ₩6,865 | ₩7,132 | ₩6,557 | ₩6,557 | -4.48% | 331.9만 |
|---|
| 2026.02.24 | ₩6,945 | ₩7,159 | ₩6,356 | ₩6,744 | -2.89% | 322만 |
|---|
| 2026.02.23 | ₩6,397 | ₩7,005 | ₩6,239 | ₩6,825 | +6.69% | 445.3만 |
|---|
| 2026.02.20 | ₩6,330 | ₩6,544 | ₩6,182 | ₩6,356 | +0.42% | 197.8만 |
|---|
| 2026.02.19 | ₩6,303 | ₩6,477 | ₩6,022 | ₩6,477 | +2.76% | 151.7만 |
|---|
| 2026.02.18 | ₩5,701 | ₩6,437 | ₩5,620 | ₩6,330 | +11.03% | 220.6만 |
|---|
| 2026.02.17 | ₩6,477 | ₩6,550 | ₩5,513 | ₩5,707 | -11.88% | 299.3만 |
|---|
| 2026.02.13 | ₩6,196 | ₩6,764 | ₩5,888 | ₩6,584 | +6.26% | 283.4만 |
|---|
| 2026.02.12 | ₩6,744 | ₩6,865 | ₩6,095 | ₩6,156 | -8.73% | 234만 |
|---|
| 2026.02.11 | ₩6,771 | ₩7,213 | ₩6,303 | ₩6,718 | -0.79% | 288.8만 |
|---|
| 2026.02.10 | ₩6,664 | ₩6,851 | ₩6,490 | ₩6,678 | +0.20% | 282.4만 |
|---|
| 2026.02.09 | ₩6,771 | ₩6,892 | ₩6,397 | ₩6,785 | +0.20% | 477.4만 |
|---|
| 2026.02.06 | ₩7,400 | ₩7,427 | ₩6,624 | ₩6,771 | -8.50% | 559.7만 |
|---|
| 2026.02.05 | ₩7,226 | ₩7,895 | ₩6,785 | ₩6,972 | -3.52% | 543.4만 |
|---|
| 2026.02.04 | ₩8,765 | ₩9,327 | ₩7,601 | ₩7,761 | -11.45% | 463.6만 |
|---|
| 2026.02.03 | ₩8,297 | ₩9,073 | ₩7,828 | ₩8,919 | +7.50% | 417만 |
|---|
| 2026.02.02 | ₩8,645 | ₩8,966 | ₩7,855 | ₩8,176 | -5.42% | 429.7만 |
|---|
| 2026.01.30 | ₩9,715 | ₩10,398 | ₩8,297 | ₩9,180 | -5.51% | 502.4만 |
|---|
| 2026.01.29 | ₩9,956 | ₩11,214 | ₩9,260 | ₩9,862 | -0.94% | 507만 |
|---|
| 2026.01.28 | ₩10,248 | ₩11,067 | ₩9,100 | ₩10,277 | +0.29% | 916.7만 |
|---|
| 2026.01.27 | ₩8,431 | ₩10,170 | ₩7,788 | ₩10,170 | +20.63% | 770.8만 |
|---|
| 2026.01.26 | ₩9,876 | ₩10,036 | ₩8,297 | ₩8,484 | -14.09% | 585만 |
|---|
| 2026.01.23 | ₩9,448 | ₩10,371 | ₩9,260 | ₩9,762 | +3.33% | 971.8만 |
|---|
| 2026.01.22 | ₩9,608 | ₩12,639 | ₩9,581 | ₩10,786 | +12.26% | 2274.5만 |
|---|
| 2026.01.21 | ₩7,868 | ₩9,354 | ₩7,387 | ₩9,167 | +16.50% | 1891.2만 |
|---|
| 2026.01.20 | ₩6,718 | ₩8,457 | ₩6,691 | ₩7,347 | +9.36% | 2230.4만 |
|---|
| 2026.01.16 | ₩6,022 | ₩6,129 | ₩5,647 | ₩5,794 | -3.78% | 302만 |
|---|
| 2026.01.15 | ₩5,540 | ₩6,356 | ₩5,500 | ₩6,089 | +9.90% | 587만 |
|---|
| 2026.01.14 | ₩5,781 | ₩5,888 | ₩5,406 | ₩5,540 | -4.17% | 317만 |
|---|
| 2026.01.13 | ₩5,032 | ₩5,955 | ₩5,032 | ₩5,901 | +17.29% | 636.7만 |
|---|
| 2026.01.12 | ₩4,791 | ₩5,045 | ₩4,577 | ₩4,938 | +3.07% | 251.7만 |
|---|
| 2026.01.09 | ₩4,777 | ₩4,965 | ₩4,664 | ₩4,791 | +0.28% | 340만 |
|---|
| 2026.01.08 | ₩4,215 | ₩4,844 | ₩4,189 | ₩4,777 | +13.33% | 526.6만 |
|---|
| 2026.01.07 | ₩4,443 | ₩4,828 | ₩4,162 | ₩4,282 | -3.61% | 501.4만 |
|---|
| 2026.01.06 | ₩4,811 | ₩4,884 | ₩4,322 | ₩4,376 | -9.04% | 380만 |
|---|
| 2026.01.05 | ₩4,677 | ₩4,878 | ₩4,282 | ₩4,764 | +1.86% | 618.7만 |
|---|
| 2026.01.02 | ₩3,948 | ₩4,630 | ₩3,519 | ₩4,603 | +16.61% | 983.4만 |
|---|
| 2025.12.31 | ₩3,078 | ₩3,921 | ₩3,058 | ₩3,921 | +27.39% | 978.8만 |
|---|
| 2025.12.30 | ₩3,680 | ₩3,760 | ₩2,690 | ₩3,171 | -13.82% | 1609.4만 |
|---|
| 2025.12.29 | ₩5,768 | ₩6,129 | ₩3,560 | ₩3,600 | -37.59% | 1730.7만 |
|---|
| 2025.12.26 | ₩6,156 | ₩6,343 | ₩5,865 | ₩6,102 | -0.87% | 295.3만 |
|---|
| 2025.12.24 | ₩6,303 | ₩6,651 | ₩5,990 | ₩6,323 | +0.32% | 333.5만 |
|---|
| 2025.12.23 | ₩5,600 | ₩6,477 | ₩5,500 | ₩6,397 | +14.22% | 701.5만 |
|---|
| 2025.12.22 | ₩5,085 | ₩6,022 | ₩4,978 | ₩5,727 | +12.63% | 590만 |
|---|
| 2025.12.19 | ₩4,858 | ₩5,219 | ₩4,710 | ₩5,045 | +3.86% | 693.1만 |
|---|
| 2025.12.18 | ₩4,483 | ₩5,018 | ₩4,483 | ₩4,858 | +8.36% | 441만 |
|---|
| 2025.12.17 | ₩4,550 | ₩4,925 | ₩4,396 | ₩4,416 | -2.94% | 429.1만 |
|---|
| 2025.12.16 | ₩4,015 | ₩4,570 | ₩4,015 | ₩4,496 | +12.00% | 392.3만 |
|---|
| 2025.12.15 | ₩4,483 | ₩4,577 | ₩3,854 | ₩4,289 | -4.33% | 756.2만 |
|---|
| 2025.12.12 | ₩4,724 | ₩5,072 | ₩4,336 | ₩4,483 | -5.10% | 820.7만 |
|---|
| 2025.12.11 | ₩4,777 | ₩4,911 | ₩4,536 | ₩4,817 | +0.84% | 437.2만 |
|---|
| 2025.12.10 | ₩5,206 | ₩5,271 | ₩4,710 | ₩4,764 | -8.48% | 684.6만 |
|---|
| 2025.12.09 | ₩5,754 | ₩5,781 | ₩5,085 | ₩5,353 | -6.98% | 760.9만 |
|---|
| 2025.12.08 | ₩5,727 | ₩6,249 | ₩5,527 | ₩5,834 | +1.87% | 712.4만 |
|---|
| 2025.12.05 | ₩5,888 | ₩5,942 | ₩5,487 | ₩5,781 | -1.82% | 360.4만 |
|---|
| 2025.12.04 | ₩5,567 | ₩6,062 | ₩5,426 | ₩5,921 | +6.37% | 393.5만 |
|---|
| 2025.12.03 | ₩5,915 | ₩5,915 | ₩5,179 | ₩5,661 | -4.30% | 479.1만 |
|---|
| 2025.12.02 | ₩6,570 | ₩7,159 | ₩5,794 | ₩5,855 | -10.90% | 766.6만 |
|---|
| 2025.12.01 | ₩6,504 | ₩6,704 | ₩6,196 | ₩6,477 | -0.41% | 393.1만 |
|---|
| 2025.11.28 | ₩6,785 | ₩6,905 | ₩6,570 | ₩6,811 | +0.39% | 332.5만 |
|---|
| 2025.11.26 | ₩6,397 | ₩7,159 | ₩6,370 | ₩6,785 | +6.07% | 1099.9만 |
|---|
| 2025.11.25 | ₩5,661 | ₩6,390 | ₩5,286 | ₩6,263 | +10.64% | 625만 |
|---|
| 2025.11.24 | ₩5,072 | ₩6,089 | ₩5,032 | ₩5,888 | +16.09% | 874만 |
|---|
| 2025.11.21 | ₩4,496 | ₩5,139 | ₩4,322 | ₩5,085 | +13.10% | 603.3만 |
|---|
| 2025.11.20 | ₩5,353 | ₩5,687 | ₩4,389 | ₩4,456 | -16.75% | 725.5만 |
|---|
| 2025.11.19 | ₩5,741 | ₩5,888 | ₩4,925 | ₩5,065 | -11.77% | 500.3만 |
|---|
| 2025.11.18 | ₩5,058 | ₩6,022 | ₩4,951 | ₩5,727 | +13.23% | 496.2만 |
|---|
| 2025.11.17 | ₩5,259 | ₩5,473 | ₩5,112 | ₩5,339 | +1.53% | 338.1만 |
|---|
| 2025.11.14 | ₩4,362 | ₩5,968 | ₩4,349 | ₩5,373 | +23.16% | 1078만 |
|---|
| 2025.11.13 | ₩6,142 | ₩6,330 | ₩5,513 | ₩5,667 | -7.73% | 649.6만 |
|---|
| 2025.11.12 | ₩5,928 | ₩6,703 | ₩5,513 | ₩6,651 | +12.19% | 972.7만 |
|---|
| 2025.11.11 | ₩6,611 | ₩6,611 | ₩5,754 | ₩5,888 | -10.93% | 891.3만 |
|---|
| 2025.11.10 | ₩7,480 | ₩7,534 | ₩6,584 | ₩6,805 | -9.03% | 821.3만 |
|---|
| 2025.11.07 | ₩7,494 | ₩7,681 | ₩6,256 | ₩7,186 | -4.11% | 1622.6만 |
|---|
| 2025.11.06 | ₩8,685 | ₩9,394 | ₩7,895 | ₩8,083 | -6.93% | 4477만 |
|---|
| 2025.11.05 | ₩7,976 | ₩8,163 | ₩7,561 | ₩7,587 | -4.87% | 859.6만 |
|---|
| 2025.11.04 | ₩7,882 | ₩8,364 | ₩7,400 | ₩7,788 | -1.19% | 1094.1만 |
|---|
| 2025.11.03 | ₩7,909 | ₩10,157 | ₩7,521 | ₩8,457 | +6.94% | 2747.5만 |
|---|
| 2025.10.31 | ₩7,862 | ₩8,457 | ₩7,273 | ₩7,581 | -3.57% | 1113.8만 |
|---|
| 2025.10.30 | ₩7,521 | ₩8,337 | ₩6,530 | ₩7,480 | -0.53% | 1116.3만 |
|---|
| 2025.10.29 | ₩7,815 | ₩7,942 | ₩7,059 | ₩7,400 | -5.31% | 841.9만 |
|---|
| 2025.10.28 | ₩8,069 | ₩8,673 | ₩7,507 | ₩7,547 | -6.47% | 1246.5만 |
|---|
| 2025.10.27 | ₩7,387 | ₩8,979 | ₩6,704 | ₩8,390 | +13.59% | 2876.3만 |
|---|
| 2025.10.24 | ₩5,567 | ₩8,297 | ₩5,527 | ₩7,842 | +40.87% | 5181.1만 |
|---|
| 2025.10.23 | ₩5,620 | ₩5,888 | ₩5,139 | ₩5,286 | -5.95% | 1113.4만 |
|---|
| 2025.10.22 | ₩5,179 | ₩6,624 | ₩4,851 | ₩5,072 | -2.07% | 2166.4만 |
|---|
| 2025.10.21 | ₩6,383 | ₩6,624 | ₩5,098 | ₩5,794 | -9.22% | 2327.8만 |
|---|
| 2025.10.20 | ₩6,959 | ₩8,310 | ₩6,771 | ₩7,547 | +8.46% | 4114.7만 |
|---|
| 2025.10.17 | ₩4,550 | ₩6,303 | ₩4,282 | ₩6,089 | +33.82% | 3382만 |
|---|
| 2025.10.16 | ₩5,005 | ₩5,487 | ₩3,881 | ₩4,215 | -15.78% | 2424.4만 |
|---|
| 2025.10.15 | ₩4,938 | ₩5,754 | ₩4,322 | ₩4,483 | -9.21% | 3506.4만 |
|---|
| 2025.10.14 | ₩3,145 | ₩4,657 | ₩3,145 | ₩4,108 | +30.64% | 5455.1만 |
|---|
| 2025.10.13 | ₩3,426 | ₩3,493 | ₩2,904 | ₩3,145 | -8.20% | 1396.9만 |
|---|
| 2025.10.10 | ₩3,754 | ₩3,914 | ₩3,118 | ₩3,479 | -7.31% | 2867.6만 |
|---|