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 | ₩3,386 | ₩3,466 | ₩3,386 | ₩3,439 | +1.58% | 116.1만 |
| 2026.10.08 | ₩3,292 | ₩3,372 | ₩3,272 | ₩3,359 | +2.03% | 236.7만 |
| 2026.10.07 | ₩3,238 | ₩3,332 | ₩3,225 | ₩3,292 | +1.65% | 92.1만 |
| 2026.10.06 | ₩3,346 | ₩3,346 | ₩3,232 | ₩3,238 | -3.20% | 121.8만 |
| 2026.10.05 | ₩3,265 | ₩3,346 | ₩3,238 | ₩3,305 | +1.23% | 152.7만 |
| 2026.10.02 | ₩3,339 | ₩3,359 | ₩3,238 | ₩3,265 | -2.20% | 151.6만 |
| 2026.10.01 | ₩3,292 | ₩3,332 | ₩3,131 | ₩3,319 | +0.81% | 176.8만 |
| 2026.09.30 | ₩3,292 | ₩3,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,252 |
| -1.22% |
| 213.7만 |
| 2026.09.29 | ₩3,225 | ₩3,292 | ₩3,185 | ₩3,279 | +1.66% | 157.6만 |
|---|
| 2026.09.28 | ₩3,319 | ₩3,319 | ₩3,212 | ₩3,238 | -2.42% | 147.8만 |
|---|
| 2026.09.25 | ₩3,252 | ₩3,386 | ₩3,232 | ₩3,359 | +3.29% | 227만 |
|---|
| 2026.09.24 | ₩3,172 | ₩3,292 | ₩3,158 | ₩3,238 | +2.11% | 266.9만 |
|---|
| 2026.09.23 | ₩3,319 | ₩3,319 | ₩3,118 | ₩3,185 | -4.03% | 290.6만 |
|---|
| 2026.09.22 | ₩3,519 | ₩3,546 | ₩3,305 | ₩3,346 | -4.94% | 261.4만 |
|---|
| 2026.09.21 | ₩3,359 | ₩3,533 | ₩3,312 | ₩3,533 | +5.18% | 247.1만 |
|---|
| 2026.09.18 | ₩3,346 | ₩3,379 | ₩3,265 | ₩3,332 | -0.40% | 456.9만 |
|---|
| 2026.09.17 | ₩3,346 | ₩3,346 | ₩3,279 | ₩3,319 | -0.80% | 233.3만 |
|---|
| 2026.09.16 | ₩3,292 | ₩3,325 | ₩3,225 | ₩3,319 | +0.81% | 395.5만 |
|---|
| 2026.09.15 | ₩3,198 | ₩3,319 | ₩3,151 | ₩3,292 | +2.93% | 345.4만 |
|---|
| 2026.09.14 | ₩3,051 | ₩3,212 | ₩3,002 | ₩3,185 | +4.39% | 178.5만 |
|---|
| 2026.09.11 | ₩3,011 | ₩3,038 | ₩2,984 | ₩3,038 | +0.89% | 156.9만 |
|---|
| 2026.09.10 | ₩2,850 | ₩2,998 | ₩2,850 | ₩2,984 | +4.69% | 174.4만 |
|---|
| 2026.09.09 | ₩2,957 | ₩2,971 | ₩2,850 | ₩2,877 | -2.71% | 205.3만 |
|---|
| 2026.09.08 | ₩2,998 | ₩3,038 | ₩2,931 | ₩2,971 | -0.89% | 149.2만 |
|---|
| 2026.09.04 | ₩3,011 | ₩3,024 | ₩2,917 | ₩2,998 | -0.44% | 271.2만 |
|---|
| 2026.09.03 | ₩3,078 | ₩3,125 | ₩3,011 | ₩3,011 | -2.17% | 238.2만 |
|---|
| 2026.09.02 | ₩2,931 | ₩3,085 | ₩2,917 | ₩3,051 | +4.11% | 342.4만 |
|---|
| 2026.09.01 | ₩2,984 | ₩3,018 | ₩2,917 | ₩2,944 | -1.35% | 216.5만 |
|---|
| 2026.08.31 | ₩3,038 | ₩3,105 | ₩2,998 | ₩3,011 | -0.88% | 201.9만 |
|---|
| 2026.08.28 | ₩3,091 | ₩3,145 | ₩3,011 | ₩3,038 | -1.73% | 161.7만 |
|---|
| 2026.08.27 | ₩3,091 | ₩3,131 | ₩3,078 | ₩3,105 | +0.43% | 158.4만 |
|---|
| 2026.08.26 | ₩3,172 | ₩3,192 | ₩3,058 | ₩3,065 | -3.38% | 180만 |
|---|
| 2026.08.25 | ₩3,198 | ₩3,259 | ₩3,178 | ₩3,198 | 0.00% | 165.5만 |
|---|
| 2026.08.24 | ₩3,172 | ₩3,225 | ₩3,105 | ₩3,172 | 0.00% | 143.5만 |
|---|
| 2026.08.21 | ₩3,198 | ₩3,238 | ₩3,138 | ₩3,198 | 0.00% | 122만 |
|---|
| 2026.08.20 | ₩3,238 | ₩3,279 | ₩3,158 | ₩3,198 | -1.24% | 98.4만 |
|---|
| 2026.08.19 | ₩3,359 | ₩3,359 | ₩3,238 | ₩3,279 | -2.39% | 124.9만 |
|---|
| 2026.08.18 | ₩3,346 | ₩3,379 | ₩3,305 | ₩3,305 | -1.20% | 173.5만 |
|---|
| 2026.08.17 | ₩3,426 | ₩3,439 | ₩3,339 | ₩3,372 | -1.56% | 108.7만 |
|---|
| 2026.08.14 | ₩3,493 | ₩3,546 | ₩3,419 | ₩3,453 | -1.15% | 106만 |
|---|
| 2026.08.13 | ₩3,466 | ₩3,493 | ₩3,392 | ₩3,453 | -0.39% | 126.6만 |
|---|
| 2026.08.12 | ₩3,586 | ₩3,600 | ₩3,399 | ₩3,412 | -4.85% | 193.9만 |
|---|
| 2026.08.11 | ₩3,586 | ₩3,612 | ₩3,519 | ₩3,560 | -0.75% | 163만 |
|---|
| 2026.08.10 | ₩3,426 | ₩3,627 | ₩3,402 | ₩3,586 | +4.69% | 341.6만 |
|---|
| 2026.08.07 | ₩3,439 | ₩3,453 | ₩3,305 | ₩3,412 | -0.78% | 300.1만 |
|---|
| 2026.08.06 | ₩3,305 | ₩3,486 | ₩3,232 | ₩3,399 | +2.83% | 361.6만 |
|---|
| 2026.08.05 | ₩3,372 | ₩3,613 | ₩3,198 | ₩3,279 | -2.78% | 656.7만 |
|---|
| 2026.08.04 | ₩3,078 | ₩3,131 | ₩3,065 | ₩3,091 | +0.43% | 262.4만 |
|---|
| 2026.08.03 | ₩2,971 | ₩3,105 | ₩2,971 | ₩3,038 | +2.25% | 262.6만 |
|---|
| 2026.07.31 | ₩2,984 | ₩3,038 | ₩2,917 | ₩2,971 | -0.45% | 152.7만 |
|---|
| 2026.07.30 | ₩3,118 | ₩3,145 | ₩2,931 | ₩3,011 | -3.43% | 158만 |
|---|
| 2026.07.29 | ₩3,051 | ₩3,185 | ₩3,051 | ₩3,105 | +1.75% | 225.8만 |
|---|
| 2026.07.28 | ₩3,051 | ₩3,145 | ₩2,998 | ₩3,078 | +0.88% | 178.2만 |
|---|
| 2026.07.27 | ₩2,998 | ₩3,065 | ₩2,971 | ₩3,051 | +1.79% | 252.5만 |
|---|
| 2026.07.24 | ₩2,998 | ₩3,011 | ₩2,891 | ₩2,931 | -2.23% | 193.5만 |
|---|
| 2026.07.23 | ₩3,071 | ₩3,071 | ₩2,917 | ₩2,971 | -3.27% | 289.7만 |
|---|
| 2026.07.22 | ₩3,145 | ₩3,158 | ₩3,031 | ₩3,105 | -1.28% | 251.1만 |
|---|
| 2026.07.21 | ₩3,238 | ₩3,265 | ₩3,138 | ₩3,198 | -1.24% | 225만 |
|---|
| 2026.07.20 | ₩3,212 | ₩3,372 | ₩3,131 | ₩3,252 | +1.25% | 518.5만 |
|---|
| 2026.07.17 | ₩3,245 | ₩3,292 | ₩3,118 | ₩3,198 | -1.44% | 240.8만 |
|---|
| 2026.07.16 | ₩3,386 | ₩3,386 | ₩3,292 | ₩3,319 | -1.98% | 161.4만 |
|---|
| 2026.07.15 | ₩3,346 | ₩3,412 | ₩3,305 | ₩3,372 | +0.80% | 229.2만 |
|---|
| 2026.07.14 | ₩3,158 | ₩3,359 | ₩3,145 | ₩3,346 | +5.93% | 425.3만 |
|---|
| 2026.07.13 | ₩3,185 | ₩3,212 | ₩3,118 | ₩3,185 | 0.00% | 167.4만 |
|---|
| 2026.07.10 | ₩3,185 | ₩3,259 | ₩3,172 | ₩3,198 | +0.42% | 219만 |
|---|
| 2026.07.09 | ₩2,998 | ₩3,185 | ₩2,957 | ₩3,185 | +6.25% | 200.9만 |
|---|
| 2026.07.08 | ₩2,971 | ₩3,038 | ₩2,917 | ₩3,024 | +1.80% | 234.6만 |
|---|
| 2026.07.07 | ₩3,105 | ₩3,158 | ₩2,971 | ₩2,984 | -3.88% | 169만 |
|---|
| 2026.07.06 | ₩3,051 | ₩3,138 | ₩3,011 | ₩3,078 | +0.88% | 173.7만 |
|---|
| 2026.07.02 | ₩3,091 | ₩3,192 | ₩3,024 | ₩3,065 | -0.87% | 203.5만 |
|---|
| 2026.07.01 | ₩3,078 | ₩3,185 | ₩3,051 | ₩3,118 | +1.30% | 312.5만 |
|---|
| 2026.06.30 | ₩3,011 | ₩3,098 | ₩2,971 | ₩3,038 | +0.89% | 289.8만 |
|---|
| 2026.06.29 | ₩2,984 | ₩3,145 | ₩2,957 | ₩3,051 | +2.24% | 427.5만 |
|---|
| 2026.06.26 | ₩2,824 | ₩2,991 | ₩2,810 | ₩2,971 | +5.21% | 806.6만 |
|---|
| 2026.06.25 | ₩2,917 | ₩2,944 | ₩2,810 | ₩2,837 | -2.75% | 233.2만 |
|---|
| 2026.06.24 | ₩2,917 | ₩3,011 | ₩2,891 | ₩2,904 | -0.46% | 276만 |
|---|
| 2026.06.23 | ₩2,864 | ₩2,998 | ₩2,850 | ₩2,877 | +0.47% | 208.3만 |
|---|
| 2026.06.22 | ₩2,904 | ₩3,051 | ₩2,877 | ₩2,904 | 0.00% | 318.4만 |
|---|
| 2026.06.18 | ₩2,877 | ₩2,965 | ₩2,837 | ₩2,944 | +2.33% | 290만 |
|---|
| 2026.06.17 | ₩2,931 | ₩2,957 | ₩2,877 | ₩2,904 | -0.91% | 172.6만 |
|---|
| 2026.06.16 | ₩2,891 | ₩2,991 | ₩2,842 | ₩2,944 | +1.85% | 265.2만 |
|---|
| 2026.06.15 | ₩2,850 | ₩2,971 | ₩2,770 | ₩2,877 | +0.94% | 346.9만 |
|---|
| 2026.06.12 | ₩2,850 | ₩2,917 | ₩2,797 | ₩2,810 | -1.41% | 147만 |
|---|
| 2026.06.11 | ₩2,717 | ₩2,891 | ₩2,683 | ₩2,864 | +5.42% | 280.4만 |
|---|
| 2026.06.10 | ₩2,730 | ₩2,820 | ₩2,703 | ₩2,743 | +0.49% | 170.8만 |
|---|
| 2026.06.09 | ₩2,730 | ₩2,797 | ₩2,656 | ₩2,743 | +0.49% | 177만 |
|---|
| 2026.06.08 | ₩2,797 | ₩2,797 | ₩2,696 | ₩2,717 | -2.87% | 124.3만 |
|---|
| 2026.06.05 | ₩2,877 | ₩2,891 | ₩2,757 | ₩2,770 | -3.72% | 259만 |
|---|
| 2026.06.04 | ₩2,676 | ₩2,998 | ₩2,676 | ₩2,877 | +7.50% | 494.7만 |
|---|
| 2026.06.03 | ₩2,757 | ₩2,770 | ₩2,650 | ₩2,703 | -1.94% | 311만 |
|---|
| 2026.06.02 | ₩2,837 | ₩2,897 | ₩2,743 | ₩2,770 | -2.36% | 287.4만 |
|---|
| 2026.06.01 | ₩2,877 | ₩2,904 | ₩2,797 | ₩2,904 | +0.93% | 352.3만 |
|---|
| 2026.05.29 | ₩2,904 | ₩2,917 | ₩2,783 | ₩2,824 | -2.76% | 296.9만 |
|---|
| 2026.05.28 | ₩2,717 | ₩2,904 | ₩2,690 | ₩2,904 | +6.90% | 300.4만 |
|---|
| 2026.05.27 | ₩2,730 | ₩2,770 | ₩2,663 | ₩2,730 | 0.00% | 249.7만 |
|---|
| 2026.05.26 | ₩2,717 | ₩2,777 | ₩2,663 | ₩2,757 | +1.48% | 286.7만 |
|---|
| 2026.05.22 | ₩2,663 | ₩2,757 | ₩2,663 | ₩2,703 | +1.51% | 191.9만 |
|---|
| 2026.05.21 | ₩2,730 | ₩2,757 | ₩2,650 | ₩2,703 | -0.98% | 289.5만 |
|---|
| 2026.05.20 | ₩2,703 | ₩2,797 | ₩2,670 | ₩2,757 | +1.98% | 273만 |
|---|
| 2026.05.19 | ₩2,824 | ₩2,837 | ₩2,703 | ₩2,730 | -3.32% | 267.1만 |
|---|
| 2026.05.18 | ₩2,730 | ₩2,824 | ₩2,690 | ₩2,783 | +1.96% | 354.3만 |
|---|
| 2026.05.15 | ₩2,730 | ₩2,810 | ₩2,676 | ₩2,717 | -0.49% | 317.2만 |
|---|
| 2026.05.14 | ₩2,783 | ₩2,877 | ₩2,710 | ₩2,783 | 0.00% | 402.7만 |
|---|
| 2026.05.13 | ₩2,569 | ₩2,917 | ₩2,496 | ₩2,810 | +9.37% | 585.3만 |
|---|
| 2026.05.12 | ₩2,583 | ₩2,630 | ₩2,529 | ₩2,596 | +0.52% | 288.4만 |
|---|
| 2026.05.11 | ₩2,676 | ₩2,797 | ₩2,543 | ₩2,583 | -3.50% | 418.3만 |
|---|
| 2026.05.08 | ₩2,516 | ₩2,703 | ₩2,482 | ₩2,703 | +7.45% | 693.1만 |
|---|
| 2026.05.07 | ₩2,409 | ₩2,663 | ₩2,409 | ₩2,569 | +6.67% | 906.3만 |
|---|
| 2026.05.06 | ₩2,235 | ₩2,248 | ₩2,128 | ₩2,181 | -2.40% | 399만 |
|---|
| 2026.05.05 | ₩2,235 | ₩2,235 | ₩2,181 | ₩2,221 | -0.60% | 149.2만 |
|---|
| 2026.05.04 | ₩2,208 | ₩2,248 | ₩2,181 | ₩2,208 | 0.00% | 204.2만 |
|---|
| 2026.05.01 | ₩2,141 | ₩2,208 | ₩2,141 | ₩2,208 | +3.12% | 200.9만 |
|---|
| 2026.04.30 | ₩2,128 | ₩2,155 | ₩2,074 | ₩2,141 | +0.63% | 159만 |
|---|
| 2026.04.29 | ₩2,114 | ₩2,128 | ₩2,088 | ₩2,128 | +0.63% | 125만 |
|---|
| 2026.04.28 | ₩2,128 | ₩2,151 | ₩2,114 | ₩2,141 | +0.63% | 101.6만 |
|---|
| 2026.04.27 | ₩2,155 | ₩2,189 | ₩2,101 | ₩2,128 | -1.24% | 176.9만 |
|---|
| 2026.04.24 | ₩2,047 | ₩2,155 | ₩2,047 | ₩2,141 | +4.58% | 189.3만 |
|---|
| 2026.04.23 | ₩2,128 | ₩2,148 | ₩2,034 | ₩2,061 | -3.14% | 210.6만 |
|---|
| 2026.04.22 | ₩2,074 | ₩2,168 | ₩2,074 | ₩2,141 | +3.23% | 181.6만 |
|---|
| 2026.04.21 | ₩2,074 | ₩2,114 | ₩2,049 | ₩2,061 | -0.65% | 285.5만 |
|---|
| 2026.04.20 | ₩2,047 | ₩2,074 | ₩2,027 | ₩2,074 | +1.31% | 237.3만 |
|---|
| 2026.04.17 | ₩2,114 | ₩2,137 | ₩2,047 | ₩2,061 | -2.53% | 231.2만 |
|---|
| 2026.04.16 | ₩2,034 | ₩2,088 | ₩2,007 | ₩2,074 | +1.97% | 253.4만 |
|---|
| 2026.04.15 | ₩1,940 | ₩2,047 | ₩1,927 | ₩2,034 | +4.83% | 465.2만 |
|---|
| 2026.04.14 | ₩1,900 | ₩1,954 | ₩1,873 | ₩1,927 | +1.41% | 259.8만 |
|---|
| 2026.04.13 | ₩1,807 | ₩1,887 | ₩1,807 | ₩1,873 | +3.70% | 178.3만 |
|---|
| 2026.04.10 | ₩1,900 | ₩1,914 | ₩1,807 | ₩1,833 | -3.52% | 189.4만 |
|---|
| 2026.04.09 | ₩1,940 | ₩1,940 | ₩1,873 | ₩1,900 | -2.07% | 180.6만 |
|---|
| 2026.04.08 | ₩2,007 | ₩2,021 | ₩1,927 | ₩1,940 | -3.33% | 186.6만 |
|---|
| 2026.04.07 | ₩1,887 | ₩1,940 | ₩1,860 | ₩1,927 | +2.13% | 232.5만 |
|---|
| 2026.04.06 | ₩1,873 | ₩1,920 | ₩1,860 | ₩1,887 | +0.71% | 231.1만 |
|---|
| 2026.04.02 | ₩1,847 | ₩1,887 | ₩1,820 | ₩1,887 | +2.17% | 135.4만 |
|---|
| 2026.04.01 | ₩1,873 | ₩1,920 | ₩1,840 | ₩1,873 | 0.00% | 345.4만 |
|---|
| 2026.03.31 | ₩1,847 | ₩1,887 | ₩1,833 | ₩1,873 | +1.45% | 291.2만 |
|---|
| 2026.03.30 | ₩1,807 | ₩1,833 | ₩1,780 | ₩1,820 | +0.74% | 361.4만 |
|---|
| 2026.03.27 | ₩1,820 | ₩1,847 | ₩1,807 | ₩1,820 | 0.00% | 371.9만 |
|---|
| 2026.03.26 | ₩1,847 | ₩1,914 | ₩1,827 | ₩1,847 | 0.00% | 308.5만 |
|---|
| 2026.03.25 | ₩1,914 | ₩1,947 | ₩1,860 | ₩1,887 | -1.40% | 215.2만 |
|---|
| 2026.03.24 | ₩1,887 | ₩1,927 | ₩1,853 | ₩1,873 | -0.71% | 399.8만 |
|---|
| 2026.03.23 | ₩1,940 | ₩1,947 | ₩1,873 | ₩1,900 | -2.07% | 438.9만 |
|---|
| 2026.03.20 | ₩1,967 | ₩1,967 | ₩1,873 | ₩1,914 | -2.72% | 424.3만 |
|---|
| 2026.03.19 | ₩1,954 | ₩2,007 | ₩1,940 | ₩1,954 | 0.00% | 262.2만 |
|---|
| 2026.03.18 | ₩2,007 | ₩2,031 | ₩1,960 | ₩1,981 | -1.33% | 276.4만 |
|---|
| 2026.03.17 | ₩2,061 | ₩2,114 | ₩2,007 | ₩2,034 | -1.30% | 450.6만 |
|---|
| 2026.03.16 | ₩2,088 | ₩2,128 | ₩2,041 | ₩2,047 | -1.92% | 285.2만 |
|---|
| 2026.03.13 | ₩2,101 | ₩2,161 | ₩2,061 | ₩2,101 | 0.00% | 272.3만 |
|---|
| 2026.03.12 | ₩2,101 | ₩2,161 | ₩2,074 | ₩2,088 | -0.64% | 279.3만 |
|---|
| 2026.03.11 | ₩2,101 | ₩2,155 | ₩2,088 | ₩2,141 | +1.91% | 255.2만 |
|---|
| 2026.03.10 | ₩2,128 | ₩2,195 | ₩2,074 | ₩2,088 | -1.89% | 377.1만 |
|---|
| 2026.03.09 | ₩2,101 | ₩2,141 | ₩2,034 | ₩2,141 | +1.91% | 449.6만 |
|---|
| 2026.03.06 | ₩2,195 | ₩2,208 | ₩2,101 | ₩2,155 | -1.83% | 305.4만 |
|---|
| 2026.03.05 | ₩2,221 | ₩2,328 | ₩2,161 | ₩2,235 | +0.60% | 698.1만 |
|---|
| 2026.03.04 | ₩2,235 | ₩2,262 | ₩2,074 | ₩2,235 | 0.00% | 2292.3만 |
|---|
| 2026.03.03 | ₩2,221 | ₩2,302 | ₩2,188 | ₩2,208 | -0.60% | 1952.1만 |
|---|
| 2026.03.02 | ₩2,248 | ₩2,328 | ₩2,221 | ₩2,275 | +1.19% | 423만 |
|---|
| 2026.02.27 | ₩2,315 | ₩2,409 | ₩2,302 | ₩2,342 | +1.16% | 328.2만 |
|---|
| 2026.02.26 | ₩2,262 | ₩2,409 | ₩2,262 | ₩2,382 | +5.33% | 236.4만 |
|---|
| 2026.02.25 | ₩2,248 | ₩2,328 | ₩2,221 | ₩2,302 | +2.38% | 214.3만 |
|---|
| 2026.02.24 | ₩2,248 | ₩2,255 | ₩2,195 | ₩2,248 | 0.00% | 250.4만 |
|---|
| 2026.02.23 | ₩2,181 | ₩2,275 | ₩2,148 | ₩2,248 | +3.07% | 376.1만 |
|---|
| 2026.02.20 | ₩2,262 | ₩2,355 | ₩2,208 | ₩2,235 | -1.18% | 323.7만 |
|---|
| 2026.02.19 | ₩2,221 | ₩2,436 | ₩2,148 | ₩2,328 | +4.82% | 500만 |
|---|
| 2026.02.18 | ₩2,208 | ₩2,275 | ₩2,195 | ₩2,208 | 0.00% | 318.7만 |
|---|
| 2026.02.17 | ₩2,141 | ₩2,248 | ₩2,128 | ₩2,208 | +3.12% | 427.9만 |
|---|
| 2026.02.13 | ₩2,168 | ₩2,235 | ₩2,128 | ₩2,141 | -1.23% | 288.1만 |
|---|
| 2026.02.12 | ₩2,235 | ₩2,248 | ₩2,141 | ₩2,181 | -2.40% | 359.8만 |
|---|
| 2026.02.11 | ₩2,275 | ₩2,278 | ₩2,168 | ₩2,208 | -2.94% | 300.1만 |
|---|
| 2026.02.10 | ₩2,395 | ₩2,395 | ₩2,275 | ₩2,288 | -4.47% | 156.7만 |
|---|
| 2026.02.09 | ₩2,342 | ₩2,415 | ₩2,262 | ₩2,328 | -0.57% | 365.1만 |
|---|
| 2026.02.06 | ₩2,315 | ₩2,375 | ₩2,275 | ₩2,328 | +0.58% | 259.1만 |
|---|
| 2026.02.05 | ₩2,355 | ₩2,422 | ₩2,248 | ₩2,275 | -3.41% | 416만 |
|---|
| 2026.02.04 | ₩2,543 | ₩2,556 | ₩2,395 | ₩2,436 | -4.21% | 341.9만 |
|---|
| 2026.02.03 | ₩2,623 | ₩2,623 | ₩2,489 | ₩2,543 | -3.06% | 455.2만 |
|---|
| 2026.02.02 | ₩2,596 | ₩2,703 | ₩2,581 | ₩2,623 | +1.03% | 285.7만 |
|---|
| 2026.01.30 | ₩2,543 | ₩2,650 | ₩2,502 | ₩2,623 | +3.16% | 422.1만 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,636 | ₩2,569 | ₩2,583 | -1.03% | 307.3만 |
|---|
| 2026.01.28 | ₩2,743 | ₩2,750 | ₩2,610 | ₩2,610 | -4.88% | 337.4만 |
|---|
| 2026.01.27 | ₩2,703 | ₩2,783 | ₩2,663 | ₩2,730 | +0.99% | 299.8만 |
|---|
| 2026.01.26 | ₩2,703 | ₩2,743 | ₩2,676 | ₩2,690 | -0.50% | 190.9만 |
|---|
| 2026.01.23 | ₩2,690 | ₩2,743 | ₩2,676 | ₩2,717 | +1.00% | 246.3만 |
|---|
| 2026.01.22 | ₩2,663 | ₩2,777 | ₩2,630 | ₩2,703 | +1.51% | 274.6만 |
|---|
| 2026.01.21 | ₩2,516 | ₩2,623 | ₩2,513 | ₩2,596 | +3.19% | 354.2만 |
|---|
| 2026.01.20 | ₩2,469 | ₩2,593 | ₩2,449 | ₩2,502 | +1.36% | 297.3만 |
|---|
| 2026.01.16 | ₩2,610 | ₩2,670 | ₩2,529 | ₩2,556 | -2.05% | 457.9만 |
|---|
| 2026.01.15 | ₩2,569 | ₩2,636 | ₩2,545 | ₩2,623 | +2.08% | 341.8만 |
|---|
| 2026.01.14 | ₩2,636 | ₩2,650 | ₩2,529 | ₩2,569 | -2.54% | 329만 |
|---|
| 2026.01.13 | ₩2,676 | ₩2,703 | ₩2,596 | ₩2,650 | -1.00% | 319.6만 |
|---|
| 2026.01.12 | ₩2,596 | ₩2,676 | ₩2,583 | ₩2,650 | +2.06% | 423만 |
|---|
| 2026.01.09 | ₩2,757 | ₩2,783 | ₩2,650 | ₩2,650 | -3.88% | 419.1만 |
|---|
| 2026.01.08 | ₩2,770 | ₩2,810 | ₩2,730 | ₩2,757 | -0.48% | 325.6만 |
|---|
| 2026.01.07 | ₩2,757 | ₩2,824 | ₩2,690 | ₩2,757 | 0.00% | 375.7만 |
|---|
| 2026.01.06 | ₩2,783 | ₩2,797 | ₩2,663 | ₩2,743 | -1.44% | 621.9만 |
|---|
| 2026.01.05 | ₩2,837 | ₩2,877 | ₩2,717 | ₩2,810 | -0.94% | 483.5만 |
|---|
| 2026.01.02 | ₩2,783 | ₩2,877 | ₩2,743 | ₩2,783 | 0.00% | 371.8만 |
|---|
| 2025.12.31 | ₩2,971 | ₩3,038 | ₩2,770 | ₩2,810 | -5.41% | 785.6만 |
|---|
| 2025.12.30 | ₩2,904 | ₩2,998 | ₩2,891 | ₩2,957 | +1.84% | 389.8만 |
|---|
| 2025.12.29 | ₩2,824 | ₩2,944 | ₩2,810 | ₩2,917 | +3.32% | 423.4만 |
|---|
| 2025.12.26 | ₩2,904 | ₩2,915 | ₩2,783 | ₩2,864 | -1.38% | 260.9만 |
|---|
| 2025.12.24 | ₩2,850 | ₩2,944 | ₩2,837 | ₩2,917 | +2.35% | 148.4만 |
|---|
| 2025.12.23 | ₩2,864 | ₩2,944 | ₩2,850 | ₩2,877 | +0.47% | 336.9만 |
|---|
| 2025.12.22 | ₩2,944 | ₩3,063 | ₩2,864 | ₩2,917 | -0.91% | 586.3만 |
|---|
| 2025.12.19 | ₩2,824 | ₩3,004 | ₩2,770 | ₩2,917 | +3.32% | 858.4만 |
|---|
| 2025.12.18 | ₩2,850 | ₩2,904 | ₩2,783 | ₩2,810 | -1.41% | 688.8만 |
|---|
| 2025.12.17 | ₩2,984 | ₩2,998 | ₩2,790 | ₩2,797 | -6.28% | 825만 |
|---|
| 2025.12.16 | ₩2,824 | ₩3,111 | ₩2,797 | ₩2,984 | +5.69% | 1359.8만 |
|---|
| 2025.12.15 | ₩3,145 | ₩3,145 | ₩2,810 | ₩2,891 | -8.09% | 1595.7만 |
|---|
| 2025.12.12 | ₩3,787 | ₩3,921 | ₩3,158 | ₩3,172 | -16.25% | 2536.7만 |
|---|
| 2025.12.11 | ₩3,948 | ₩4,978 | ₩3,680 | ₩3,707 | -6.10% | 7147.6만 |
|---|
| 2025.12.10 | ₩3,613 | ₩4,001 | ₩2,957 | ₩3,386 | -6.30% | 6015.2만 |
|---|
| 2025.12.09 | ₩2,489 | ₩2,757 | ₩2,469 | ₩2,690 | +8.06% | 335.2만 |
|---|
| 2025.12.08 | ₩2,636 | ₩2,650 | ₩2,462 | ₩2,489 | -5.58% | 220.2만 |
|---|
| 2025.12.05 | ₩2,596 | ₩2,717 | ₩2,583 | ₩2,610 | +0.52% | 327.5만 |
|---|
| 2025.12.04 | ₩2,328 | ₩2,650 | ₩2,315 | ₩2,623 | +12.64% | 769.6만 |
|---|
| 2025.12.03 | ₩2,315 | ₩2,375 | ₩2,302 | ₩2,342 | +1.16% | 215.8만 |
|---|
| 2025.12.02 | ₩2,328 | ₩2,362 | ₩2,302 | ₩2,302 | -1.15% | 128.2만 |
|---|
| 2025.12.01 | ₩2,315 | ₩2,382 | ₩2,302 | ₩2,302 | -0.58% | 176.1만 |
|---|
| 2025.11.28 | ₩2,342 | ₩2,389 | ₩2,335 | ₩2,342 | 0.00% | 81.1만 |
|---|
| 2025.11.26 | ₩2,302 | ₩2,355 | ₩2,302 | ₩2,342 | +1.74% | 140.6만 |
|---|
| 2025.11.25 | ₩2,288 | ₩2,339 | ₩2,288 | ₩2,315 | +1.17% | 106.1만 |
|---|
| 2025.11.24 | ₩2,248 | ₩2,355 | ₩2,215 | ₩2,302 | +2.38% | 222.1만 |
|---|
| 2025.11.21 | ₩2,101 | ₩2,275 | ₩2,094 | ₩2,262 | +7.64% | 406만 |
|---|
| 2025.11.20 | ₩2,208 | ₩2,208 | ₩2,088 | ₩2,114 | -4.24% | 356.9만 |
|---|
| 2025.11.19 | ₩2,221 | ₩2,235 | ₩2,128 | ₩2,155 | -3.01% | 199.6만 |
|---|
| 2025.11.18 | ₩2,181 | ₩2,288 | ₩2,168 | ₩2,208 | +1.23% | 406.1만 |
|---|
| 2025.11.17 | ₩2,235 | ₩2,248 | ₩2,161 | ₩2,195 | -1.80% | 330.5만 |
|---|
| 2025.11.14 | ₩2,221 | ₩2,262 | ₩2,195 | ₩2,221 | 0.00% | 417.5만 |
|---|
| 2025.11.13 | ₩2,262 | ₩2,308 | ₩2,235 | ₩2,248 | -0.59% | 172.4만 |
|---|
| 2025.11.12 | ₩2,288 | ₩2,342 | ₩2,288 | ₩2,288 | 0.00% | 150.3만 |
|---|
| 2025.11.11 | ₩2,328 | ₩2,362 | ₩2,262 | ₩2,302 | -1.15% | 162.3만 |
|---|
| 2025.11.10 | ₩2,449 | ₩2,449 | ₩2,315 | ₩2,382 | -2.73% | 147.1만 |
|---|
| 2025.11.07 | ₩2,221 | ₩2,436 | ₩2,215 | ₩2,382 | +7.23% | 410.4만 |
|---|
| 2025.11.06 | ₩2,770 | ₩2,797 | ₩2,208 | ₩2,235 | -19.32% | 696.6만 |
|---|
| 2025.11.05 | ₩2,409 | ₩2,436 | ₩2,235 | ₩2,302 | -4.44% | 332만 |
|---|
| 2025.11.04 | ₩2,516 | ₩2,529 | ₩2,409 | ₩2,422 | -3.72% | 194.9만 |
|---|
| 2025.11.03 | ₩2,636 | ₩2,636 | ₩2,543 | ₩2,569 | -2.54% | 116.6만 |
|---|
| 2025.10.31 | ₩2,543 | ₩2,646 | ₩2,529 | ₩2,610 | +2.63% | 144.5만 |
|---|
| 2025.10.30 | ₩2,569 | ₩2,577 | ₩2,502 | ₩2,556 | -0.52% | 118만 |
|---|
| 2025.10.29 | ₩2,636 | ₩2,676 | ₩2,569 | ₩2,596 | -1.52% | 104.7만 |
|---|
| 2025.10.28 | ₩2,663 | ₩2,676 | ₩2,623 | ₩2,636 | -1.01% | 72.6만 |
|---|
| 2025.10.27 | ₩2,717 | ₩2,734 | ₩2,650 | ₩2,663 | -1.97% | 68.1만 |
|---|
| 2025.10.24 | ₩2,663 | ₩2,717 | ₩2,660 | ₩2,690 | +1.01% | 98.3만 |
|---|
| 2025.10.23 | ₩2,636 | ₩2,676 | ₩2,610 | ₩2,623 | -0.51% | 64.9만 |
|---|
| 2025.10.22 | ₩2,663 | ₩2,676 | ₩2,569 | ₩2,636 | -1.01% | 116.1만 |
|---|
| 2025.10.21 | ₩2,676 | ₩2,703 | ₩2,650 | ₩2,690 | +0.50% | 77.8만 |
|---|
| 2025.10.20 | ₩2,636 | ₩2,690 | ₩2,636 | ₩2,676 | +1.52% | 88.1만 |
|---|
| 2025.10.17 | ₩2,690 | ₩2,710 | ₩2,616 | ₩2,623 | -2.49% | 195.2만 |
|---|
| 2025.10.16 | ₩2,797 | ₩2,857 | ₩2,676 | ₩2,703 | -3.35% | 133.9만 |
|---|
| 2025.10.15 | ₩2,770 | ₩2,844 | ₩2,750 | ₩2,797 | +0.97% | 117.7만 |
|---|
| 2025.10.14 | ₩2,663 | ₩2,770 | ₩2,650 | ₩2,743 | +3.02% | 95.3만 |
|---|
| 2025.10.13 | ₩2,824 | ₩2,891 | ₩2,703 | ₩2,717 | -3.79% | 105.5만 |
|---|
| 2025.10.10 | ₩2,824 | ₩2,971 | ₩2,770 | ₩2,770 | -1.90% | 298.1만 |
|---|