시장 데이터를 불러오는 중
전체 종목
넥스트도어 홀딩스 과거 주가
Nextdoor Holdings, Inc. Class A Common Stock · NXDR · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nextdoor Holdings, Inc. Class A Common Stock · NXDR · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,390 | ₩3,471 | ₩3,390 | ₩3,444 | +1.58% | 116.1만 |
| 2026.10.08 | ₩3,296 | ₩3,377 | ₩3,276 | ₩3,363 | +2.03% | 236.7만 |
| 2026.10.07 | ₩3,243 | ₩3,337 | ₩3,229 | ₩3,296 | +1.65% | 92.1만 |
| 2026.10.06 | ₩3,350 | ₩3,350 | ₩3,236 | ₩3,243 | -3.20% | 121.8만 |
| 2026.10.05 | ₩3,270 | ₩3,350 | ₩3,243 | ₩3,310 | +1.23% | 152.7만 |
| 2026.10.02 | ₩3,343 | ₩3,363 | ₩3,243 | ₩3,270 | -2.20% | 151.6만 |
| 2026.10.01 | ₩3,296 | ₩3,337 | ₩3,136 | ₩3,323 | +0.81% | 176.8만 |
| 2026.09.30 | ₩3,296 | ₩3,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,256 |
| -1.22% |
| 213.7만 |
| 2026.09.29 | ₩3,229 | ₩3,296 | ₩3,189 | ₩3,283 | +1.66% | 157.6만 |
|---|
| 2026.09.28 | ₩3,323 | ₩3,323 | ₩3,216 | ₩3,243 | -2.42% | 147.8만 |
|---|
| 2026.09.25 | ₩3,256 | ₩3,390 | ₩3,236 | ₩3,363 | +3.29% | 227만 |
|---|
| 2026.09.24 | ₩3,176 | ₩3,296 | ₩3,162 | ₩3,243 | +2.11% | 266.9만 |
|---|
| 2026.09.23 | ₩3,323 | ₩3,323 | ₩3,122 | ₩3,189 | -4.03% | 290.6만 |
|---|
| 2026.09.22 | ₩3,524 | ₩3,551 | ₩3,310 | ₩3,350 | -4.94% | 261.4만 |
|---|
| 2026.09.21 | ₩3,363 | ₩3,538 | ₩3,317 | ₩3,538 | +5.18% | 247.1만 |
|---|
| 2026.09.18 | ₩3,350 | ₩3,384 | ₩3,270 | ₩3,337 | -0.40% | 456.9만 |
|---|
| 2026.09.17 | ₩3,350 | ₩3,350 | ₩3,283 | ₩3,323 | -0.80% | 233.3만 |
|---|
| 2026.09.16 | ₩3,296 | ₩3,330 | ₩3,229 | ₩3,323 | +0.81% | 395.5만 |
|---|
| 2026.09.15 | ₩3,203 | ₩3,323 | ₩3,156 | ₩3,296 | +2.93% | 345.4만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,216 | ₩3,006 | ₩3,189 | +4.39% | 178.5만 |
|---|
| 2026.09.11 | ₩3,015 | ₩3,042 | ₩2,988 | ₩3,042 | +0.89% | 156.9만 |
|---|
| 2026.09.10 | ₩2,854 | ₩3,002 | ₩2,854 | ₩2,988 | +4.69% | 174.4만 |
|---|
| 2026.09.09 | ₩2,961 | ₩2,975 | ₩2,854 | ₩2,881 | -2.71% | 205.3만 |
|---|
| 2026.09.08 | ₩3,002 | ₩3,042 | ₩2,935 | ₩2,975 | -0.89% | 149.2만 |
|---|
| 2026.09.04 | ₩3,015 | ₩3,028 | ₩2,921 | ₩3,002 | -0.44% | 271.2만 |
|---|
| 2026.09.03 | ₩3,082 | ₩3,129 | ₩3,015 | ₩3,015 | -2.17% | 238.2만 |
|---|
| 2026.09.02 | ₩2,935 | ₩3,089 | ₩2,921 | ₩3,055 | +4.11% | 342.4만 |
|---|
| 2026.09.01 | ₩2,988 | ₩3,022 | ₩2,921 | ₩2,948 | -1.35% | 216.5만 |
|---|
| 2026.08.31 | ₩3,042 | ₩3,109 | ₩3,002 | ₩3,015 | -0.88% | 201.9만 |
|---|
| 2026.08.28 | ₩3,095 | ₩3,149 | ₩3,015 | ₩3,042 | -1.73% | 161.7만 |
|---|
| 2026.08.27 | ₩3,095 | ₩3,136 | ₩3,082 | ₩3,109 | +0.43% | 158.4만 |
|---|
| 2026.08.26 | ₩3,176 | ₩3,196 | ₩3,062 | ₩3,069 | -3.38% | 180만 |
|---|
| 2026.08.25 | ₩3,203 | ₩3,263 | ₩3,183 | ₩3,203 | 0.00% | 165.5만 |
|---|
| 2026.08.24 | ₩3,176 | ₩3,229 | ₩3,109 | ₩3,176 | 0.00% | 143.5만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,243 | ₩3,142 | ₩3,203 | 0.00% | 122만 |
|---|
| 2026.08.20 | ₩3,243 | ₩3,283 | ₩3,162 | ₩3,203 | -1.24% | 98.4만 |
|---|
| 2026.08.19 | ₩3,363 | ₩3,363 | ₩3,243 | ₩3,283 | -2.39% | 124.9만 |
|---|
| 2026.08.18 | ₩3,350 | ₩3,384 | ₩3,310 | ₩3,310 | -1.20% | 173.5만 |
|---|
| 2026.08.17 | ₩3,430 | ₩3,444 | ₩3,343 | ₩3,377 | -1.56% | 108.7만 |
|---|
| 2026.08.14 | ₩3,497 | ₩3,551 | ₩3,424 | ₩3,457 | -1.15% | 106만 |
|---|
| 2026.08.13 | ₩3,471 | ₩3,497 | ₩3,397 | ₩3,457 | -0.39% | 126.6만 |
|---|
| 2026.08.12 | ₩3,591 | ₩3,605 | ₩3,404 | ₩3,417 | -4.85% | 193.9만 |
|---|
| 2026.08.11 | ₩3,591 | ₩3,617 | ₩3,524 | ₩3,564 | -0.75% | 163만 |
|---|
| 2026.08.10 | ₩3,430 | ₩3,631 | ₩3,406 | ₩3,591 | +4.69% | 341.6만 |
|---|
| 2026.08.07 | ₩3,444 | ₩3,457 | ₩3,310 | ₩3,417 | -0.78% | 300.1만 |
|---|
| 2026.08.06 | ₩3,310 | ₩3,491 | ₩3,236 | ₩3,404 | +2.83% | 361.6만 |
|---|
| 2026.08.05 | ₩3,377 | ₩3,618 | ₩3,203 | ₩3,283 | -2.78% | 656.7만 |
|---|
| 2026.08.04 | ₩3,082 | ₩3,136 | ₩3,069 | ₩3,095 | +0.43% | 262.4만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,109 | ₩2,975 | ₩3,042 | +2.25% | 262.6만 |
|---|
| 2026.07.31 | ₩2,988 | ₩3,042 | ₩2,921 | ₩2,975 | -0.45% | 152.7만 |
|---|
| 2026.07.30 | ₩3,122 | ₩3,149 | ₩2,935 | ₩3,015 | -3.43% | 158만 |
|---|
| 2026.07.29 | ₩3,055 | ₩3,189 | ₩3,055 | ₩3,109 | +1.75% | 225.8만 |
|---|
| 2026.07.28 | ₩3,055 | ₩3,149 | ₩3,002 | ₩3,082 | +0.88% | 178.2만 |
|---|
| 2026.07.27 | ₩3,002 | ₩3,069 | ₩2,975 | ₩3,055 | +1.79% | 252.5만 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,015 | ₩2,894 | ₩2,935 | -2.23% | 193.5만 |
|---|
| 2026.07.23 | ₩3,075 | ₩3,075 | ₩2,921 | ₩2,975 | -3.27% | 289.7만 |
|---|
| 2026.07.22 | ₩3,149 | ₩3,162 | ₩3,035 | ₩3,109 | -1.28% | 251.1만 |
|---|
| 2026.07.21 | ₩3,243 | ₩3,270 | ₩3,142 | ₩3,203 | -1.24% | 225만 |
|---|
| 2026.07.20 | ₩3,216 | ₩3,377 | ₩3,136 | ₩3,256 | +1.25% | 518.5만 |
|---|
| 2026.07.17 | ₩3,250 | ₩3,296 | ₩3,122 | ₩3,203 | -1.44% | 240.8만 |
|---|
| 2026.07.16 | ₩3,390 | ₩3,390 | ₩3,296 | ₩3,323 | -1.98% | 161.4만 |
|---|
| 2026.07.15 | ₩3,350 | ₩3,417 | ₩3,310 | ₩3,377 | +0.80% | 229.2만 |
|---|
| 2026.07.14 | ₩3,162 | ₩3,363 | ₩3,149 | ₩3,350 | +5.93% | 425.3만 |
|---|
| 2026.07.13 | ₩3,189 | ₩3,216 | ₩3,122 | ₩3,189 | 0.00% | 167.4만 |
|---|
| 2026.07.10 | ₩3,189 | ₩3,263 | ₩3,176 | ₩3,203 | +0.42% | 219만 |
|---|
| 2026.07.09 | ₩3,002 | ₩3,189 | ₩2,961 | ₩3,189 | +6.25% | 200.9만 |
|---|
| 2026.07.08 | ₩2,975 | ₩3,042 | ₩2,921 | ₩3,028 | +1.80% | 234.6만 |
|---|
| 2026.07.07 | ₩3,109 | ₩3,162 | ₩2,975 | ₩2,988 | -3.88% | 169만 |
|---|
| 2026.07.06 | ₩3,055 | ₩3,142 | ₩3,015 | ₩3,082 | +0.88% | 173.7만 |
|---|
| 2026.07.02 | ₩3,095 | ₩3,196 | ₩3,028 | ₩3,069 | -0.87% | 203.5만 |
|---|
| 2026.07.01 | ₩3,082 | ₩3,189 | ₩3,055 | ₩3,122 | +1.30% | 312.5만 |
|---|
| 2026.06.30 | ₩3,015 | ₩3,102 | ₩2,975 | ₩3,042 | +0.89% | 289.8만 |
|---|
| 2026.06.29 | ₩2,988 | ₩3,149 | ₩2,961 | ₩3,055 | +2.24% | 427.5만 |
|---|
| 2026.06.26 | ₩2,827 | ₩2,995 | ₩2,814 | ₩2,975 | +5.21% | 806.6만 |
|---|
| 2026.06.25 | ₩2,921 | ₩2,948 | ₩2,814 | ₩2,841 | -2.75% | 233.2만 |
|---|
| 2026.06.24 | ₩2,921 | ₩3,015 | ₩2,894 | ₩2,908 | -0.46% | 276만 |
|---|
| 2026.06.23 | ₩2,868 | ₩3,002 | ₩2,854 | ₩2,881 | +0.47% | 208.3만 |
|---|
| 2026.06.22 | ₩2,908 | ₩3,055 | ₩2,881 | ₩2,908 | 0.00% | 318.4만 |
|---|
| 2026.06.18 | ₩2,881 | ₩2,969 | ₩2,841 | ₩2,948 | +2.33% | 290만 |
|---|
| 2026.06.17 | ₩2,935 | ₩2,961 | ₩2,881 | ₩2,908 | -0.91% | 172.6만 |
|---|
| 2026.06.16 | ₩2,894 | ₩2,995 | ₩2,846 | ₩2,948 | +1.85% | 265.2만 |
|---|
| 2026.06.15 | ₩2,854 | ₩2,975 | ₩2,774 | ₩2,881 | +0.94% | 346.9만 |
|---|
| 2026.06.12 | ₩2,854 | ₩2,921 | ₩2,801 | ₩2,814 | -1.41% | 147만 |
|---|
| 2026.06.11 | ₩2,720 | ₩2,894 | ₩2,687 | ₩2,868 | +5.42% | 280.4만 |
|---|
| 2026.06.10 | ₩2,734 | ₩2,823 | ₩2,707 | ₩2,747 | +0.49% | 170.8만 |
|---|
| 2026.06.09 | ₩2,734 | ₩2,801 | ₩2,660 | ₩2,747 | +0.49% | 177만 |
|---|
| 2026.06.08 | ₩2,801 | ₩2,801 | ₩2,700 | ₩2,720 | -2.87% | 124.3만 |
|---|
| 2026.06.05 | ₩2,881 | ₩2,894 | ₩2,760 | ₩2,774 | -3.72% | 259만 |
|---|
| 2026.06.04 | ₩2,680 | ₩3,002 | ₩2,680 | ₩2,881 | +7.50% | 494.7만 |
|---|
| 2026.06.03 | ₩2,760 | ₩2,774 | ₩2,653 | ₩2,707 | -1.94% | 311만 |
|---|
| 2026.06.02 | ₩2,841 | ₩2,901 | ₩2,747 | ₩2,774 | -2.36% | 287.4만 |
|---|
| 2026.06.01 | ₩2,881 | ₩2,908 | ₩2,801 | ₩2,908 | +0.93% | 352.3만 |
|---|
| 2026.05.29 | ₩2,908 | ₩2,921 | ₩2,787 | ₩2,827 | -2.76% | 296.9만 |
|---|
| 2026.05.28 | ₩2,720 | ₩2,908 | ₩2,693 | ₩2,908 | +6.90% | 300.4만 |
|---|
| 2026.05.27 | ₩2,734 | ₩2,774 | ₩2,667 | ₩2,734 | 0.00% | 249.7만 |
|---|
| 2026.05.26 | ₩2,720 | ₩2,781 | ₩2,667 | ₩2,760 | +1.48% | 286.7만 |
|---|
| 2026.05.22 | ₩2,667 | ₩2,760 | ₩2,667 | ₩2,707 | +1.51% | 191.9만 |
|---|
| 2026.05.21 | ₩2,734 | ₩2,760 | ₩2,653 | ₩2,707 | -0.98% | 289.5만 |
|---|
| 2026.05.20 | ₩2,707 | ₩2,801 | ₩2,673 | ₩2,760 | +1.98% | 273만 |
|---|
| 2026.05.19 | ₩2,827 | ₩2,841 | ₩2,707 | ₩2,734 | -3.32% | 267.1만 |
|---|
| 2026.05.18 | ₩2,734 | ₩2,827 | ₩2,693 | ₩2,787 | +1.96% | 354.3만 |
|---|
| 2026.05.15 | ₩2,734 | ₩2,814 | ₩2,680 | ₩2,720 | -0.49% | 317.2만 |
|---|
| 2026.05.14 | ₩2,787 | ₩2,881 | ₩2,714 | ₩2,787 | 0.00% | 402.7만 |
|---|
| 2026.05.13 | ₩2,573 | ₩2,921 | ₩2,499 | ₩2,814 | +9.37% | 585.3만 |
|---|
| 2026.05.12 | ₩2,586 | ₩2,633 | ₩2,533 | ₩2,600 | +0.52% | 288.4만 |
|---|
| 2026.05.11 | ₩2,680 | ₩2,801 | ₩2,546 | ₩2,586 | -3.50% | 418.3만 |
|---|
| 2026.05.08 | ₩2,519 | ₩2,707 | ₩2,486 | ₩2,707 | +7.45% | 693.1만 |
|---|
| 2026.05.07 | ₩2,412 | ₩2,667 | ₩2,412 | ₩2,573 | +6.67% | 906.3만 |
|---|
| 2026.05.06 | ₩2,238 | ₩2,251 | ₩2,131 | ₩2,184 | -2.40% | 399만 |
|---|
| 2026.05.05 | ₩2,238 | ₩2,238 | ₩2,184 | ₩2,224 | -0.60% | 149.2만 |
|---|
| 2026.05.04 | ₩2,211 | ₩2,251 | ₩2,184 | ₩2,211 | 0.00% | 204.2만 |
|---|
| 2026.05.01 | ₩2,144 | ₩2,211 | ₩2,144 | ₩2,211 | +3.12% | 200.9만 |
|---|
| 2026.04.30 | ₩2,131 | ₩2,157 | ₩2,077 | ₩2,144 | +0.63% | 159만 |
|---|
| 2026.04.29 | ₩2,117 | ₩2,131 | ₩2,090 | ₩2,131 | +0.63% | 125만 |
|---|
| 2026.04.28 | ₩2,131 | ₩2,153 | ₩2,117 | ₩2,144 | +0.63% | 101.6만 |
|---|
| 2026.04.27 | ₩2,157 | ₩2,192 | ₩2,104 | ₩2,131 | -1.24% | 176.9만 |
|---|
| 2026.04.24 | ₩2,050 | ₩2,157 | ₩2,050 | ₩2,144 | +4.58% | 189.3만 |
|---|
| 2026.04.23 | ₩2,131 | ₩2,151 | ₩2,037 | ₩2,064 | -3.14% | 210.6만 |
|---|
| 2026.04.22 | ₩2,077 | ₩2,171 | ₩2,077 | ₩2,144 | +3.23% | 181.6만 |
|---|
| 2026.04.21 | ₩2,077 | ₩2,117 | ₩2,052 | ₩2,064 | -0.65% | 285.5만 |
|---|
| 2026.04.20 | ₩2,050 | ₩2,077 | ₩2,030 | ₩2,077 | +1.31% | 237.3만 |
|---|
| 2026.04.17 | ₩2,117 | ₩2,140 | ₩2,050 | ₩2,064 | -2.53% | 231.2만 |
|---|
| 2026.04.16 | ₩2,037 | ₩2,090 | ₩2,010 | ₩2,077 | +1.97% | 253.4만 |
|---|
| 2026.04.15 | ₩1,943 | ₩2,050 | ₩1,930 | ₩2,037 | +4.83% | 465.2만 |
|---|
| 2026.04.14 | ₩1,903 | ₩1,956 | ₩1,876 | ₩1,930 | +1.41% | 259.8만 |
|---|
| 2026.04.13 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,876 | +3.70% | 178.3만 |
|---|
| 2026.04.10 | ₩1,903 | ₩1,916 | ₩1,809 | ₩1,836 | -3.52% | 189.4만 |
|---|
| 2026.04.09 | ₩1,943 | ₩1,943 | ₩1,876 | ₩1,903 | -2.07% | 180.6만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,023 | ₩1,930 | ₩1,943 | -3.33% | 186.6만 |
|---|
| 2026.04.07 | ₩1,889 | ₩1,943 | ₩1,863 | ₩1,930 | +2.13% | 232.5만 |
|---|
| 2026.04.06 | ₩1,876 | ₩1,923 | ₩1,863 | ₩1,889 | +0.71% | 231.1만 |
|---|
| 2026.04.02 | ₩1,849 | ₩1,889 | ₩1,822 | ₩1,889 | +2.17% | 135.4만 |
|---|
| 2026.04.01 | ₩1,876 | ₩1,923 | ₩1,843 | ₩1,876 | 0.00% | 345.4만 |
|---|
| 2026.03.31 | ₩1,849 | ₩1,889 | ₩1,836 | ₩1,876 | +1.45% | 291.2만 |
|---|
| 2026.03.30 | ₩1,809 | ₩1,836 | ₩1,782 | ₩1,822 | +0.74% | 361.4만 |
|---|
| 2026.03.27 | ₩1,822 | ₩1,849 | ₩1,809 | ₩1,822 | 0.00% | 371.9만 |
|---|
| 2026.03.26 | ₩1,849 | ₩1,916 | ₩1,829 | ₩1,849 | 0.00% | 308.5만 |
|---|
| 2026.03.25 | ₩1,916 | ₩1,950 | ₩1,863 | ₩1,889 | -1.40% | 215.2만 |
|---|
| 2026.03.24 | ₩1,889 | ₩1,930 | ₩1,856 | ₩1,876 | -0.71% | 399.8만 |
|---|
| 2026.03.23 | ₩1,943 | ₩1,950 | ₩1,876 | ₩1,903 | -2.07% | 438.9만 |
|---|
| 2026.03.20 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,916 | -2.72% | 424.3만 |
|---|
| 2026.03.19 | ₩1,956 | ₩2,010 | ₩1,943 | ₩1,956 | 0.00% | 262.2만 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,034 | ₩1,963 | ₩1,983 | -1.33% | 276.4만 |
|---|
| 2026.03.17 | ₩2,064 | ₩2,117 | ₩2,010 | ₩2,037 | -1.30% | 450.6만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,131 | ₩2,044 | ₩2,050 | -1.92% | 285.2만 |
|---|
| 2026.03.13 | ₩2,104 | ₩2,164 | ₩2,064 | ₩2,104 | 0.00% | 272.3만 |
|---|
| 2026.03.12 | ₩2,104 | ₩2,164 | ₩2,077 | ₩2,090 | -0.64% | 279.3만 |
|---|
| 2026.03.11 | ₩2,104 | ₩2,157 | ₩2,090 | ₩2,144 | +1.91% | 255.2만 |
|---|
| 2026.03.10 | ₩2,131 | ₩2,198 | ₩2,077 | ₩2,090 | -1.89% | 377.1만 |
|---|
| 2026.03.09 | ₩2,104 | ₩2,144 | ₩2,037 | ₩2,144 | +1.91% | 449.6만 |
|---|
| 2026.03.06 | ₩2,198 | ₩2,211 | ₩2,104 | ₩2,157 | -1.83% | 305.4만 |
|---|
| 2026.03.05 | ₩2,224 | ₩2,332 | ₩2,164 | ₩2,238 | +0.60% | 698.1만 |
|---|
| 2026.03.04 | ₩2,238 | ₩2,265 | ₩2,077 | ₩2,238 | 0.00% | 2292.3만 |
|---|
| 2026.03.03 | ₩2,224 | ₩2,305 | ₩2,191 | ₩2,211 | -0.60% | 1952.1만 |
|---|
| 2026.03.02 | ₩2,251 | ₩2,332 | ₩2,224 | ₩2,278 | +1.19% | 423만 |
|---|
| 2026.02.27 | ₩2,318 | ₩2,412 | ₩2,305 | ₩2,345 | +1.16% | 328.2만 |
|---|
| 2026.02.26 | ₩2,265 | ₩2,412 | ₩2,265 | ₩2,385 | +5.33% | 236.4만 |
|---|
| 2026.02.25 | ₩2,251 | ₩2,332 | ₩2,224 | ₩2,305 | +2.38% | 214.3만 |
|---|
| 2026.02.24 | ₩2,251 | ₩2,258 | ₩2,198 | ₩2,251 | 0.00% | 250.4만 |
|---|
| 2026.02.23 | ₩2,184 | ₩2,278 | ₩2,151 | ₩2,251 | +3.07% | 376.1만 |
|---|
| 2026.02.20 | ₩2,265 | ₩2,358 | ₩2,211 | ₩2,238 | -1.18% | 323.7만 |
|---|
| 2026.02.19 | ₩2,224 | ₩2,439 | ₩2,151 | ₩2,332 | +4.82% | 500만 |
|---|
| 2026.02.18 | ₩2,211 | ₩2,278 | ₩2,198 | ₩2,211 | 0.00% | 318.7만 |
|---|
| 2026.02.17 | ₩2,144 | ₩2,251 | ₩2,131 | ₩2,211 | +3.12% | 427.9만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,238 | ₩2,131 | ₩2,144 | -1.23% | 288.1만 |
|---|
| 2026.02.12 | ₩2,238 | ₩2,251 | ₩2,144 | ₩2,184 | -2.40% | 359.8만 |
|---|
| 2026.02.11 | ₩2,278 | ₩2,281 | ₩2,171 | ₩2,211 | -2.94% | 300.1만 |
|---|
| 2026.02.10 | ₩2,399 | ₩2,399 | ₩2,278 | ₩2,291 | -4.47% | 156.7만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,419 | ₩2,265 | ₩2,332 | -0.57% | 365.1만 |
|---|
| 2026.02.06 | ₩2,318 | ₩2,379 | ₩2,278 | ₩2,332 | +0.58% | 259.1만 |
|---|
| 2026.02.05 | ₩2,358 | ₩2,425 | ₩2,251 | ₩2,278 | -3.41% | 416만 |
|---|
| 2026.02.04 | ₩2,546 | ₩2,559 | ₩2,399 | ₩2,439 | -4.21% | 341.9만 |
|---|
| 2026.02.03 | ₩2,626 | ₩2,626 | ₩2,492 | ₩2,546 | -3.06% | 455.2만 |
|---|
| 2026.02.02 | ₩2,600 | ₩2,707 | ₩2,585 | ₩2,626 | +1.03% | 285.7만 |
|---|
| 2026.01.30 | ₩2,546 | ₩2,653 | ₩2,506 | ₩2,626 | +3.16% | 422.1만 |
|---|
| 2026.01.29 | ₩2,613 | ₩2,640 | ₩2,573 | ₩2,586 | -1.03% | 307.3만 |
|---|
| 2026.01.28 | ₩2,747 | ₩2,754 | ₩2,613 | ₩2,613 | -4.88% | 337.4만 |
|---|
| 2026.01.27 | ₩2,707 | ₩2,787 | ₩2,667 | ₩2,734 | +0.99% | 299.8만 |
|---|
| 2026.01.26 | ₩2,707 | ₩2,747 | ₩2,680 | ₩2,693 | -0.50% | 190.9만 |
|---|
| 2026.01.23 | ₩2,693 | ₩2,747 | ₩2,680 | ₩2,720 | +1.00% | 246.3만 |
|---|
| 2026.01.22 | ₩2,667 | ₩2,781 | ₩2,633 | ₩2,707 | +1.51% | 274.6만 |
|---|
| 2026.01.21 | ₩2,519 | ₩2,626 | ₩2,517 | ₩2,600 | +3.19% | 354.2만 |
|---|
| 2026.01.20 | ₩2,472 | ₩2,597 | ₩2,452 | ₩2,506 | +1.36% | 297.3만 |
|---|
| 2026.01.16 | ₩2,613 | ₩2,673 | ₩2,533 | ₩2,559 | -2.05% | 457.9만 |
|---|
| 2026.01.15 | ₩2,573 | ₩2,640 | ₩2,549 | ₩2,626 | +2.08% | 341.8만 |
|---|
| 2026.01.14 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,573 | -2.54% | 329만 |
|---|
| 2026.01.13 | ₩2,680 | ₩2,707 | ₩2,600 | ₩2,653 | -1.00% | 319.6만 |
|---|
| 2026.01.12 | ₩2,600 | ₩2,680 | ₩2,586 | ₩2,653 | +2.06% | 423만 |
|---|
| 2026.01.09 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,653 | -3.88% | 419.1만 |
|---|
| 2026.01.08 | ₩2,774 | ₩2,814 | ₩2,734 | ₩2,760 | -0.48% | 325.6만 |
|---|
| 2026.01.07 | ₩2,760 | ₩2,827 | ₩2,693 | ₩2,760 | 0.00% | 375.7만 |
|---|
| 2026.01.06 | ₩2,787 | ₩2,801 | ₩2,667 | ₩2,747 | -1.44% | 621.9만 |
|---|
| 2026.01.05 | ₩2,841 | ₩2,881 | ₩2,720 | ₩2,814 | -0.94% | 483.5만 |
|---|
| 2026.01.02 | ₩2,787 | ₩2,881 | ₩2,747 | ₩2,787 | 0.00% | 371.8만 |
|---|
| 2025.12.31 | ₩2,975 | ₩3,042 | ₩2,774 | ₩2,814 | -5.41% | 785.6만 |
|---|
| 2025.12.30 | ₩2,908 | ₩3,002 | ₩2,894 | ₩2,961 | +1.84% | 389.8만 |
|---|
| 2025.12.29 | ₩2,827 | ₩2,948 | ₩2,814 | ₩2,921 | +3.32% | 423.4만 |
|---|
| 2025.12.26 | ₩2,908 | ₩2,919 | ₩2,787 | ₩2,868 | -1.38% | 260.9만 |
|---|
| 2025.12.24 | ₩2,854 | ₩2,948 | ₩2,841 | ₩2,921 | +2.35% | 148.4만 |
|---|
| 2025.12.23 | ₩2,868 | ₩2,948 | ₩2,854 | ₩2,881 | +0.47% | 336.9만 |
|---|
| 2025.12.22 | ₩2,948 | ₩3,067 | ₩2,868 | ₩2,921 | -0.91% | 586.3만 |
|---|
| 2025.12.19 | ₩2,827 | ₩3,008 | ₩2,774 | ₩2,921 | +3.32% | 858.4만 |
|---|
| 2025.12.18 | ₩2,854 | ₩2,908 | ₩2,787 | ₩2,814 | -1.41% | 688.8만 |
|---|
| 2025.12.17 | ₩2,988 | ₩3,002 | ₩2,794 | ₩2,801 | -6.28% | 825만 |
|---|
| 2025.12.16 | ₩2,827 | ₩3,116 | ₩2,801 | ₩2,988 | +5.69% | 1359.8만 |
|---|
| 2025.12.15 | ₩3,149 | ₩3,149 | ₩2,814 | ₩2,894 | -8.09% | 1595.7만 |
|---|
| 2025.12.12 | ₩3,792 | ₩3,926 | ₩3,162 | ₩3,176 | -16.25% | 2536.7만 |
|---|
| 2025.12.11 | ₩3,953 | ₩4,985 | ₩3,685 | ₩3,712 | -6.10% | 7147.6만 |
|---|
| 2025.12.10 | ₩3,618 | ₩4,007 | ₩2,961 | ₩3,390 | -6.30% | 6015.2만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,760 | ₩2,472 | ₩2,693 | +8.06% | 335.2만 |
|---|
| 2025.12.08 | ₩2,640 | ₩2,653 | ₩2,466 | ₩2,492 | -5.58% | 220.2만 |
|---|
| 2025.12.05 | ₩2,600 | ₩2,720 | ₩2,586 | ₩2,613 | +0.52% | 327.5만 |
|---|
| 2025.12.04 | ₩2,332 | ₩2,653 | ₩2,318 | ₩2,626 | +12.64% | 769.6만 |
|---|
| 2025.12.03 | ₩2,318 | ₩2,379 | ₩2,305 | ₩2,345 | +1.16% | 215.8만 |
|---|
| 2025.12.02 | ₩2,332 | ₩2,365 | ₩2,305 | ₩2,305 | -1.15% | 128.2만 |
|---|
| 2025.12.01 | ₩2,318 | ₩2,385 | ₩2,305 | ₩2,305 | -0.58% | 176.1만 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,392 | ₩2,338 | ₩2,345 | 0.00% | 81.1만 |
|---|
| 2025.11.26 | ₩2,305 | ₩2,358 | ₩2,305 | ₩2,345 | +1.74% | 140.6만 |
|---|
| 2025.11.25 | ₩2,291 | ₩2,342 | ₩2,291 | ₩2,318 | +1.17% | 106.1만 |
|---|
| 2025.11.24 | ₩2,251 | ₩2,358 | ₩2,218 | ₩2,305 | +2.38% | 222.1만 |
|---|
| 2025.11.21 | ₩2,104 | ₩2,278 | ₩2,097 | ₩2,265 | +7.64% | 406만 |
|---|
| 2025.11.20 | ₩2,211 | ₩2,211 | ₩2,090 | ₩2,117 | -4.24% | 356.9만 |
|---|
| 2025.11.19 | ₩2,224 | ₩2,238 | ₩2,131 | ₩2,157 | -3.01% | 199.6만 |
|---|
| 2025.11.18 | ₩2,184 | ₩2,291 | ₩2,171 | ₩2,211 | +1.23% | 406.1만 |
|---|
| 2025.11.17 | ₩2,238 | ₩2,251 | ₩2,164 | ₩2,198 | -1.80% | 330.5만 |
|---|
| 2025.11.14 | ₩2,224 | ₩2,265 | ₩2,198 | ₩2,224 | 0.00% | 417.5만 |
|---|
| 2025.11.13 | ₩2,265 | ₩2,312 | ₩2,238 | ₩2,251 | -0.59% | 172.4만 |
|---|
| 2025.11.12 | ₩2,291 | ₩2,345 | ₩2,291 | ₩2,291 | 0.00% | 150.3만 |
|---|
| 2025.11.11 | ₩2,332 | ₩2,365 | ₩2,265 | ₩2,305 | -1.15% | 162.3만 |
|---|
| 2025.11.10 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,385 | -2.73% | 147.1만 |
|---|
| 2025.11.07 | ₩2,224 | ₩2,439 | ₩2,218 | ₩2,385 | +7.23% | 410.4만 |
|---|
| 2025.11.06 | ₩2,774 | ₩2,801 | ₩2,211 | ₩2,238 | -19.32% | 696.6만 |
|---|
| 2025.11.05 | ₩2,412 | ₩2,439 | ₩2,238 | ₩2,305 | -4.44% | 332만 |
|---|
| 2025.11.04 | ₩2,519 | ₩2,533 | ₩2,412 | ₩2,425 | -3.72% | 194.9만 |
|---|
| 2025.11.03 | ₩2,640 | ₩2,640 | ₩2,546 | ₩2,573 | -2.54% | 116.6만 |
|---|
| 2025.10.31 | ₩2,546 | ₩2,649 | ₩2,533 | ₩2,613 | +2.63% | 144.5만 |
|---|
| 2025.10.30 | ₩2,573 | ₩2,581 | ₩2,506 | ₩2,559 | -0.52% | 118만 |
|---|
| 2025.10.29 | ₩2,640 | ₩2,680 | ₩2,573 | ₩2,600 | -1.52% | 104.7만 |
|---|
| 2025.10.28 | ₩2,667 | ₩2,680 | ₩2,626 | ₩2,640 | -1.01% | 72.6만 |
|---|
| 2025.10.27 | ₩2,720 | ₩2,738 | ₩2,653 | ₩2,667 | -1.97% | 68.1만 |
|---|
| 2025.10.24 | ₩2,667 | ₩2,720 | ₩2,664 | ₩2,693 | +1.01% | 98.3만 |
|---|
| 2025.10.23 | ₩2,640 | ₩2,680 | ₩2,613 | ₩2,626 | -0.51% | 64.9만 |
|---|
| 2025.10.22 | ₩2,667 | ₩2,680 | ₩2,573 | ₩2,640 | -1.01% | 116.1만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,707 | ₩2,653 | ₩2,693 | +0.50% | 77.8만 |
|---|
| 2025.10.20 | ₩2,640 | ₩2,693 | ₩2,640 | ₩2,680 | +1.52% | 88.1만 |
|---|
| 2025.10.17 | ₩2,693 | ₩2,714 | ₩2,620 | ₩2,626 | -2.49% | 195.2만 |
|---|
| 2025.10.16 | ₩2,801 | ₩2,861 | ₩2,680 | ₩2,707 | -3.35% | 133.9만 |
|---|
| 2025.10.15 | ₩2,774 | ₩2,848 | ₩2,754 | ₩2,801 | +0.97% | 117.7만 |
|---|
| 2025.10.14 | ₩2,667 | ₩2,774 | ₩2,653 | ₩2,747 | +3.02% | 95.3만 |
|---|
| 2025.10.13 | ₩2,827 | ₩2,894 | ₩2,707 | ₩2,720 | -3.79% | 105.5만 |
|---|
| 2025.10.10 | ₩2,827 | ₩2,975 | ₩2,774 | ₩2,774 | -1.90% | 298.1만 |
|---|