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 | ₩3,382 | ₩3,462 | ₩3,382 | ₩3,435 | +1.58% | 116.1만 |
| 2026.10.08 | ₩3,288 | ₩3,368 | ₩3,268 | ₩3,355 | +2.03% | 236.7만 |
| 2026.10.07 | ₩3,235 | ₩3,328 | ₩3,221 | ₩3,288 | +1.65% | 92.1만 |
| 2026.10.06 | ₩3,342 | ₩3,342 | ₩3,228 | ₩3,235 | -3.20% | 121.8만 |
| 2026.10.05 | ₩3,261 | ₩3,342 | ₩3,235 | ₩3,302 | +1.23% | 152.7만 |
| 2026.10.02 | ₩3,335 | ₩3,355 | ₩3,235 | ₩3,261 | -2.20% | 151.6만 |
| 2026.10.01 | ₩3,288 | ₩3,328 | ₩3,128 | ₩3,315 | +0.81% | 176.8만 |
| 2026.09.30 | ₩3,288 | ₩3,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,248 |
| -1.22% |
| 213.7만 |
| 2026.09.29 | ₩3,221 | ₩3,288 | ₩3,181 | ₩3,275 | +1.66% | 157.6만 |
|---|
| 2026.09.28 | ₩3,315 | ₩3,315 | ₩3,208 | ₩3,235 | -2.42% | 147.8만 |
|---|
| 2026.09.25 | ₩3,248 | ₩3,382 | ₩3,228 | ₩3,355 | +3.29% | 227만 |
|---|
| 2026.09.24 | ₩3,168 | ₩3,288 | ₩3,155 | ₩3,235 | +2.11% | 266.9만 |
|---|
| 2026.09.23 | ₩3,315 | ₩3,315 | ₩3,114 | ₩3,181 | -4.03% | 290.6만 |
|---|
| 2026.09.22 | ₩3,515 | ₩3,542 | ₩3,302 | ₩3,342 | -4.94% | 261.4만 |
|---|
| 2026.09.21 | ₩3,355 | ₩3,529 | ₩3,308 | ₩3,529 | +5.18% | 247.1만 |
|---|
| 2026.09.18 | ₩3,342 | ₩3,375 | ₩3,261 | ₩3,328 | -0.40% | 456.9만 |
|---|
| 2026.09.17 | ₩3,342 | ₩3,342 | ₩3,275 | ₩3,315 | -0.80% | 233.3만 |
|---|
| 2026.09.16 | ₩3,288 | ₩3,322 | ₩3,221 | ₩3,315 | +0.81% | 395.5만 |
|---|
| 2026.09.15 | ₩3,195 | ₩3,315 | ₩3,148 | ₩3,288 | +2.93% | 345.4만 |
|---|
| 2026.09.14 | ₩3,048 | ₩3,208 | ₩2,998 | ₩3,181 | +4.39% | 178.5만 |
|---|
| 2026.09.11 | ₩3,008 | ₩3,034 | ₩2,981 | ₩3,034 | +0.89% | 156.9만 |
|---|
| 2026.09.10 | ₩2,847 | ₩2,994 | ₩2,847 | ₩2,981 | +4.69% | 174.4만 |
|---|
| 2026.09.09 | ₩2,954 | ₩2,967 | ₩2,847 | ₩2,874 | -2.71% | 205.3만 |
|---|
| 2026.09.08 | ₩2,994 | ₩3,034 | ₩2,927 | ₩2,967 | -0.89% | 149.2만 |
|---|
| 2026.09.04 | ₩3,008 | ₩3,021 | ₩2,914 | ₩2,994 | -0.44% | 271.2만 |
|---|
| 2026.09.03 | ₩3,074 | ₩3,121 | ₩3,008 | ₩3,008 | -2.17% | 238.2만 |
|---|
| 2026.09.02 | ₩2,927 | ₩3,081 | ₩2,914 | ₩3,048 | +4.11% | 342.4만 |
|---|
| 2026.09.01 | ₩2,981 | ₩3,014 | ₩2,914 | ₩2,941 | -1.35% | 216.5만 |
|---|
| 2026.08.31 | ₩3,034 | ₩3,101 | ₩2,994 | ₩3,008 | -0.88% | 201.9만 |
|---|
| 2026.08.28 | ₩3,088 | ₩3,141 | ₩3,008 | ₩3,034 | -1.73% | 161.7만 |
|---|
| 2026.08.27 | ₩3,088 | ₩3,128 | ₩3,074 | ₩3,101 | +0.43% | 158.4만 |
|---|
| 2026.08.26 | ₩3,168 | ₩3,188 | ₩3,054 | ₩3,061 | -3.38% | 180만 |
|---|
| 2026.08.25 | ₩3,195 | ₩3,255 | ₩3,175 | ₩3,195 | 0.00% | 165.5만 |
|---|
| 2026.08.24 | ₩3,168 | ₩3,221 | ₩3,101 | ₩3,168 | 0.00% | 143.5만 |
|---|
| 2026.08.21 | ₩3,195 | ₩3,235 | ₩3,135 | ₩3,195 | 0.00% | 122만 |
|---|
| 2026.08.20 | ₩3,235 | ₩3,275 | ₩3,155 | ₩3,195 | -1.24% | 98.4만 |
|---|
| 2026.08.19 | ₩3,355 | ₩3,355 | ₩3,235 | ₩3,275 | -2.39% | 124.9만 |
|---|
| 2026.08.18 | ₩3,342 | ₩3,375 | ₩3,302 | ₩3,302 | -1.20% | 173.5만 |
|---|
| 2026.08.17 | ₩3,422 | ₩3,435 | ₩3,335 | ₩3,368 | -1.56% | 108.7만 |
|---|
| 2026.08.14 | ₩3,489 | ₩3,542 | ₩3,415 | ₩3,449 | -1.15% | 106만 |
|---|
| 2026.08.13 | ₩3,462 | ₩3,489 | ₩3,388 | ₩3,449 | -0.39% | 126.6만 |
|---|
| 2026.08.12 | ₩3,582 | ₩3,596 | ₩3,395 | ₩3,409 | -4.85% | 193.9만 |
|---|
| 2026.08.11 | ₩3,582 | ₩3,608 | ₩3,515 | ₩3,556 | -0.75% | 163만 |
|---|
| 2026.08.10 | ₩3,422 | ₩3,622 | ₩3,398 | ₩3,582 | +4.69% | 341.6만 |
|---|
| 2026.08.07 | ₩3,435 | ₩3,449 | ₩3,302 | ₩3,409 | -0.78% | 300.1만 |
|---|
| 2026.08.06 | ₩3,302 | ₩3,482 | ₩3,228 | ₩3,395 | +2.83% | 361.6만 |
|---|
| 2026.08.05 | ₩3,368 | ₩3,609 | ₩3,195 | ₩3,275 | -2.78% | 656.7만 |
|---|
| 2026.08.04 | ₩3,074 | ₩3,128 | ₩3,061 | ₩3,088 | +0.43% | 262.4만 |
|---|
| 2026.08.03 | ₩2,967 | ₩3,101 | ₩2,967 | ₩3,034 | +2.25% | 262.6만 |
|---|
| 2026.07.31 | ₩2,981 | ₩3,034 | ₩2,914 | ₩2,967 | -0.45% | 152.7만 |
|---|
| 2026.07.30 | ₩3,114 | ₩3,141 | ₩2,927 | ₩3,008 | -3.43% | 158만 |
|---|
| 2026.07.29 | ₩3,048 | ₩3,181 | ₩3,048 | ₩3,101 | +1.75% | 225.8만 |
|---|
| 2026.07.28 | ₩3,048 | ₩3,141 | ₩2,994 | ₩3,074 | +0.88% | 178.2만 |
|---|
| 2026.07.27 | ₩2,994 | ₩3,061 | ₩2,967 | ₩3,048 | +1.79% | 252.5만 |
|---|
| 2026.07.24 | ₩2,994 | ₩3,008 | ₩2,887 | ₩2,927 | -2.23% | 193.5만 |
|---|
| 2026.07.23 | ₩3,068 | ₩3,068 | ₩2,914 | ₩2,967 | -3.27% | 289.7만 |
|---|
| 2026.07.22 | ₩3,141 | ₩3,155 | ₩3,028 | ₩3,101 | -1.28% | 251.1만 |
|---|
| 2026.07.21 | ₩3,235 | ₩3,261 | ₩3,135 | ₩3,195 | -1.24% | 225만 |
|---|
| 2026.07.20 | ₩3,208 | ₩3,368 | ₩3,128 | ₩3,248 | +1.25% | 518.5만 |
|---|
| 2026.07.17 | ₩3,241 | ₩3,288 | ₩3,114 | ₩3,195 | -1.44% | 240.8만 |
|---|
| 2026.07.16 | ₩3,382 | ₩3,382 | ₩3,288 | ₩3,315 | -1.98% | 161.4만 |
|---|
| 2026.07.15 | ₩3,342 | ₩3,409 | ₩3,302 | ₩3,368 | +0.80% | 229.2만 |
|---|
| 2026.07.14 | ₩3,155 | ₩3,355 | ₩3,141 | ₩3,342 | +5.93% | 425.3만 |
|---|
| 2026.07.13 | ₩3,181 | ₩3,208 | ₩3,114 | ₩3,181 | 0.00% | 167.4만 |
|---|
| 2026.07.10 | ₩3,181 | ₩3,255 | ₩3,168 | ₩3,195 | +0.42% | 219만 |
|---|
| 2026.07.09 | ₩2,994 | ₩3,181 | ₩2,954 | ₩3,181 | +6.25% | 200.9만 |
|---|
| 2026.07.08 | ₩2,967 | ₩3,034 | ₩2,914 | ₩3,021 | +1.80% | 234.6만 |
|---|
| 2026.07.07 | ₩3,101 | ₩3,155 | ₩2,967 | ₩2,981 | -3.88% | 169만 |
|---|
| 2026.07.06 | ₩3,048 | ₩3,135 | ₩3,008 | ₩3,074 | +0.88% | 173.7만 |
|---|
| 2026.07.02 | ₩3,088 | ₩3,188 | ₩3,021 | ₩3,061 | -0.87% | 203.5만 |
|---|
| 2026.07.01 | ₩3,074 | ₩3,181 | ₩3,048 | ₩3,114 | +1.30% | 312.5만 |
|---|
| 2026.06.30 | ₩3,008 | ₩3,094 | ₩2,967 | ₩3,034 | +0.89% | 289.8만 |
|---|
| 2026.06.29 | ₩2,981 | ₩3,141 | ₩2,954 | ₩3,048 | +2.24% | 427.5만 |
|---|
| 2026.06.26 | ₩2,820 | ₩2,987 | ₩2,807 | ₩2,967 | +5.21% | 806.6만 |
|---|
| 2026.06.25 | ₩2,914 | ₩2,941 | ₩2,807 | ₩2,834 | -2.75% | 233.2만 |
|---|
| 2026.06.24 | ₩2,914 | ₩3,008 | ₩2,887 | ₩2,901 | -0.46% | 276만 |
|---|
| 2026.06.23 | ₩2,860 | ₩2,994 | ₩2,847 | ₩2,874 | +0.47% | 208.3만 |
|---|
| 2026.06.22 | ₩2,901 | ₩3,048 | ₩2,874 | ₩2,901 | 0.00% | 318.4만 |
|---|
| 2026.06.18 | ₩2,874 | ₩2,962 | ₩2,834 | ₩2,941 | +2.33% | 290만 |
|---|
| 2026.06.17 | ₩2,927 | ₩2,954 | ₩2,874 | ₩2,901 | -0.91% | 172.6만 |
|---|
| 2026.06.16 | ₩2,887 | ₩2,987 | ₩2,839 | ₩2,941 | +1.85% | 265.2만 |
|---|
| 2026.06.15 | ₩2,847 | ₩2,967 | ₩2,767 | ₩2,874 | +0.94% | 346.9만 |
|---|
| 2026.06.12 | ₩2,847 | ₩2,914 | ₩2,794 | ₩2,807 | -1.41% | 147만 |
|---|
| 2026.06.11 | ₩2,713 | ₩2,887 | ₩2,680 | ₩2,860 | +5.42% | 280.4만 |
|---|
| 2026.06.10 | ₩2,727 | ₩2,816 | ₩2,700 | ₩2,740 | +0.49% | 170.8만 |
|---|
| 2026.06.09 | ₩2,727 | ₩2,794 | ₩2,653 | ₩2,740 | +0.49% | 177만 |
|---|
| 2026.06.08 | ₩2,794 | ₩2,794 | ₩2,693 | ₩2,713 | -2.87% | 124.3만 |
|---|
| 2026.06.05 | ₩2,874 | ₩2,887 | ₩2,754 | ₩2,767 | -3.72% | 259만 |
|---|
| 2026.06.04 | ₩2,673 | ₩2,994 | ₩2,673 | ₩2,874 | +7.50% | 494.7만 |
|---|
| 2026.06.03 | ₩2,754 | ₩2,767 | ₩2,647 | ₩2,700 | -1.94% | 311만 |
|---|
| 2026.06.02 | ₩2,834 | ₩2,894 | ₩2,740 | ₩2,767 | -2.36% | 287.4만 |
|---|
| 2026.06.01 | ₩2,874 | ₩2,901 | ₩2,794 | ₩2,901 | +0.93% | 352.3만 |
|---|
| 2026.05.29 | ₩2,901 | ₩2,914 | ₩2,780 | ₩2,820 | -2.76% | 296.9만 |
|---|
| 2026.05.28 | ₩2,713 | ₩2,901 | ₩2,687 | ₩2,901 | +6.90% | 300.4만 |
|---|
| 2026.05.27 | ₩2,727 | ₩2,767 | ₩2,660 | ₩2,727 | 0.00% | 249.7만 |
|---|
| 2026.05.26 | ₩2,713 | ₩2,774 | ₩2,660 | ₩2,754 | +1.48% | 286.7만 |
|---|
| 2026.05.22 | ₩2,660 | ₩2,754 | ₩2,660 | ₩2,700 | +1.51% | 191.9만 |
|---|
| 2026.05.21 | ₩2,727 | ₩2,754 | ₩2,647 | ₩2,700 | -0.98% | 289.5만 |
|---|
| 2026.05.20 | ₩2,700 | ₩2,794 | ₩2,667 | ₩2,754 | +1.98% | 273만 |
|---|
| 2026.05.19 | ₩2,820 | ₩2,834 | ₩2,700 | ₩2,727 | -3.32% | 267.1만 |
|---|
| 2026.05.18 | ₩2,727 | ₩2,820 | ₩2,687 | ₩2,780 | +1.96% | 354.3만 |
|---|
| 2026.05.15 | ₩2,727 | ₩2,807 | ₩2,673 | ₩2,713 | -0.49% | 317.2만 |
|---|
| 2026.05.14 | ₩2,780 | ₩2,874 | ₩2,707 | ₩2,780 | 0.00% | 402.7만 |
|---|
| 2026.05.13 | ₩2,566 | ₩2,914 | ₩2,493 | ₩2,807 | +9.37% | 585.3만 |
|---|
| 2026.05.12 | ₩2,580 | ₩2,627 | ₩2,526 | ₩2,593 | +0.52% | 288.4만 |
|---|
| 2026.05.11 | ₩2,673 | ₩2,794 | ₩2,540 | ₩2,580 | -3.50% | 418.3만 |
|---|
| 2026.05.08 | ₩2,513 | ₩2,700 | ₩2,480 | ₩2,700 | +7.45% | 693.1만 |
|---|
| 2026.05.07 | ₩2,406 | ₩2,660 | ₩2,406 | ₩2,566 | +6.67% | 906.3만 |
|---|
| 2026.05.06 | ₩2,232 | ₩2,246 | ₩2,125 | ₩2,179 | -2.40% | 399만 |
|---|
| 2026.05.05 | ₩2,232 | ₩2,232 | ₩2,179 | ₩2,219 | -0.60% | 149.2만 |
|---|
| 2026.05.04 | ₩2,206 | ₩2,246 | ₩2,179 | ₩2,206 | 0.00% | 204.2만 |
|---|
| 2026.05.01 | ₩2,139 | ₩2,206 | ₩2,139 | ₩2,206 | +3.12% | 200.9만 |
|---|
| 2026.04.30 | ₩2,125 | ₩2,152 | ₩2,072 | ₩2,139 | +0.63% | 159만 |
|---|
| 2026.04.29 | ₩2,112 | ₩2,125 | ₩2,085 | ₩2,125 | +0.63% | 125만 |
|---|
| 2026.04.28 | ₩2,125 | ₩2,148 | ₩2,112 | ₩2,139 | +0.63% | 101.6만 |
|---|
| 2026.04.27 | ₩2,152 | ₩2,187 | ₩2,099 | ₩2,125 | -1.24% | 176.9만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,152 | ₩2,045 | ₩2,139 | +4.58% | 189.3만 |
|---|
| 2026.04.23 | ₩2,125 | ₩2,145 | ₩2,032 | ₩2,058 | -3.14% | 210.6만 |
|---|
| 2026.04.22 | ₩2,072 | ₩2,165 | ₩2,072 | ₩2,139 | +3.23% | 181.6만 |
|---|
| 2026.04.21 | ₩2,072 | ₩2,112 | ₩2,046 | ₩2,058 | -0.65% | 285.5만 |
|---|
| 2026.04.20 | ₩2,045 | ₩2,072 | ₩2,025 | ₩2,072 | +1.31% | 237.3만 |
|---|
| 2026.04.17 | ₩2,112 | ₩2,135 | ₩2,045 | ₩2,058 | -2.53% | 231.2만 |
|---|
| 2026.04.16 | ₩2,032 | ₩2,085 | ₩2,005 | ₩2,072 | +1.97% | 253.4만 |
|---|
| 2026.04.15 | ₩1,938 | ₩2,045 | ₩1,925 | ₩2,032 | +4.83% | 465.2만 |
|---|
| 2026.04.14 | ₩1,898 | ₩1,952 | ₩1,871 | ₩1,925 | +1.41% | 259.8만 |
|---|
| 2026.04.13 | ₩1,805 | ₩1,885 | ₩1,805 | ₩1,871 | +3.70% | 178.3만 |
|---|
| 2026.04.10 | ₩1,898 | ₩1,911 | ₩1,805 | ₩1,831 | -3.52% | 189.4만 |
|---|
| 2026.04.09 | ₩1,938 | ₩1,938 | ₩1,871 | ₩1,898 | -2.07% | 180.6만 |
|---|
| 2026.04.08 | ₩2,005 | ₩2,018 | ₩1,925 | ₩1,938 | -3.33% | 186.6만 |
|---|
| 2026.04.07 | ₩1,885 | ₩1,938 | ₩1,858 | ₩1,925 | +2.13% | 232.5만 |
|---|
| 2026.04.06 | ₩1,871 | ₩1,918 | ₩1,858 | ₩1,885 | +0.71% | 231.1만 |
|---|
| 2026.04.02 | ₩1,845 | ₩1,885 | ₩1,818 | ₩1,885 | +2.17% | 135.4만 |
|---|
| 2026.04.01 | ₩1,871 | ₩1,918 | ₩1,838 | ₩1,871 | 0.00% | 345.4만 |
|---|
| 2026.03.31 | ₩1,845 | ₩1,885 | ₩1,831 | ₩1,871 | +1.45% | 291.2만 |
|---|
| 2026.03.30 | ₩1,805 | ₩1,831 | ₩1,778 | ₩1,818 | +0.74% | 361.4만 |
|---|
| 2026.03.27 | ₩1,818 | ₩1,845 | ₩1,805 | ₩1,818 | 0.00% | 371.9만 |
|---|
| 2026.03.26 | ₩1,845 | ₩1,911 | ₩1,825 | ₩1,845 | 0.00% | 308.5만 |
|---|
| 2026.03.25 | ₩1,911 | ₩1,945 | ₩1,858 | ₩1,885 | -1.40% | 215.2만 |
|---|
| 2026.03.24 | ₩1,885 | ₩1,925 | ₩1,851 | ₩1,871 | -0.71% | 399.8만 |
|---|
| 2026.03.23 | ₩1,938 | ₩1,945 | ₩1,871 | ₩1,898 | -2.07% | 438.9만 |
|---|
| 2026.03.20 | ₩1,965 | ₩1,965 | ₩1,871 | ₩1,911 | -2.72% | 424.3만 |
|---|
| 2026.03.19 | ₩1,952 | ₩2,005 | ₩1,938 | ₩1,952 | 0.00% | 262.2만 |
|---|
| 2026.03.18 | ₩2,005 | ₩2,029 | ₩1,958 | ₩1,978 | -1.33% | 276.4만 |
|---|
| 2026.03.17 | ₩2,058 | ₩2,112 | ₩2,005 | ₩2,032 | -1.30% | 450.6만 |
|---|
| 2026.03.16 | ₩2,085 | ₩2,125 | ₩2,038 | ₩2,045 | -1.92% | 285.2만 |
|---|
| 2026.03.13 | ₩2,099 | ₩2,159 | ₩2,058 | ₩2,099 | 0.00% | 272.3만 |
|---|
| 2026.03.12 | ₩2,099 | ₩2,159 | ₩2,072 | ₩2,085 | -0.64% | 279.3만 |
|---|
| 2026.03.11 | ₩2,099 | ₩2,152 | ₩2,085 | ₩2,139 | +1.91% | 255.2만 |
|---|
| 2026.03.10 | ₩2,125 | ₩2,192 | ₩2,072 | ₩2,085 | -1.89% | 377.1만 |
|---|
| 2026.03.09 | ₩2,099 | ₩2,139 | ₩2,032 | ₩2,139 | +1.91% | 449.6만 |
|---|
| 2026.03.06 | ₩2,192 | ₩2,206 | ₩2,099 | ₩2,152 | -1.83% | 305.4만 |
|---|
| 2026.03.05 | ₩2,219 | ₩2,326 | ₩2,159 | ₩2,232 | +0.60% | 698.1만 |
|---|
| 2026.03.04 | ₩2,232 | ₩2,259 | ₩2,072 | ₩2,232 | 0.00% | 2292.3만 |
|---|
| 2026.03.03 | ₩2,219 | ₩2,299 | ₩2,185 | ₩2,206 | -0.60% | 1952.1만 |
|---|
| 2026.03.02 | ₩2,246 | ₩2,326 | ₩2,219 | ₩2,272 | +1.19% | 423만 |
|---|
| 2026.02.27 | ₩2,312 | ₩2,406 | ₩2,299 | ₩2,339 | +1.16% | 328.2만 |
|---|
| 2026.02.26 | ₩2,259 | ₩2,406 | ₩2,259 | ₩2,379 | +5.33% | 236.4만 |
|---|
| 2026.02.25 | ₩2,246 | ₩2,326 | ₩2,219 | ₩2,299 | +2.38% | 214.3만 |
|---|
| 2026.02.24 | ₩2,246 | ₩2,252 | ₩2,192 | ₩2,246 | 0.00% | 250.4만 |
|---|
| 2026.02.23 | ₩2,179 | ₩2,272 | ₩2,145 | ₩2,246 | +3.07% | 376.1만 |
|---|
| 2026.02.20 | ₩2,259 | ₩2,353 | ₩2,206 | ₩2,232 | -1.18% | 323.7만 |
|---|
| 2026.02.19 | ₩2,219 | ₩2,433 | ₩2,145 | ₩2,326 | +4.82% | 500만 |
|---|
| 2026.02.18 | ₩2,206 | ₩2,272 | ₩2,192 | ₩2,206 | 0.00% | 318.7만 |
|---|
| 2026.02.17 | ₩2,139 | ₩2,246 | ₩2,125 | ₩2,206 | +3.12% | 427.9만 |
|---|
| 2026.02.13 | ₩2,165 | ₩2,232 | ₩2,125 | ₩2,139 | -1.23% | 288.1만 |
|---|
| 2026.02.12 | ₩2,232 | ₩2,246 | ₩2,139 | ₩2,179 | -2.40% | 359.8만 |
|---|
| 2026.02.11 | ₩2,272 | ₩2,275 | ₩2,165 | ₩2,206 | -2.94% | 300.1만 |
|---|
| 2026.02.10 | ₩2,393 | ₩2,393 | ₩2,272 | ₩2,286 | -4.47% | 156.7만 |
|---|
| 2026.02.09 | ₩2,339 | ₩2,413 | ₩2,259 | ₩2,326 | -0.57% | 365.1만 |
|---|
| 2026.02.06 | ₩2,312 | ₩2,373 | ₩2,272 | ₩2,326 | +0.58% | 259.1만 |
|---|
| 2026.02.05 | ₩2,353 | ₩2,419 | ₩2,246 | ₩2,272 | -3.41% | 416만 |
|---|
| 2026.02.04 | ₩2,540 | ₩2,553 | ₩2,393 | ₩2,433 | -4.21% | 341.9만 |
|---|
| 2026.02.03 | ₩2,620 | ₩2,620 | ₩2,486 | ₩2,540 | -3.06% | 455.2만 |
|---|
| 2026.02.02 | ₩2,593 | ₩2,700 | ₩2,578 | ₩2,620 | +1.03% | 285.7만 |
|---|
| 2026.01.30 | ₩2,540 | ₩2,647 | ₩2,500 | ₩2,620 | +3.16% | 422.1만 |
|---|
| 2026.01.29 | ₩2,607 | ₩2,633 | ₩2,566 | ₩2,580 | -1.03% | 307.3만 |
|---|
| 2026.01.28 | ₩2,740 | ₩2,747 | ₩2,607 | ₩2,607 | -4.88% | 337.4만 |
|---|
| 2026.01.27 | ₩2,700 | ₩2,780 | ₩2,660 | ₩2,727 | +0.99% | 299.8만 |
|---|
| 2026.01.26 | ₩2,700 | ₩2,740 | ₩2,673 | ₩2,687 | -0.50% | 190.9만 |
|---|
| 2026.01.23 | ₩2,687 | ₩2,740 | ₩2,673 | ₩2,713 | +1.00% | 246.3만 |
|---|
| 2026.01.22 | ₩2,660 | ₩2,774 | ₩2,627 | ₩2,700 | +1.51% | 274.6만 |
|---|
| 2026.01.21 | ₩2,513 | ₩2,620 | ₩2,510 | ₩2,593 | +3.19% | 354.2만 |
|---|
| 2026.01.20 | ₩2,466 | ₩2,590 | ₩2,446 | ₩2,500 | +1.36% | 297.3만 |
|---|
| 2026.01.16 | ₩2,607 | ₩2,667 | ₩2,526 | ₩2,553 | -2.05% | 457.9만 |
|---|
| 2026.01.15 | ₩2,566 | ₩2,633 | ₩2,542 | ₩2,620 | +2.08% | 341.8만 |
|---|
| 2026.01.14 | ₩2,633 | ₩2,647 | ₩2,526 | ₩2,566 | -2.54% | 329만 |
|---|
| 2026.01.13 | ₩2,673 | ₩2,700 | ₩2,593 | ₩2,647 | -1.00% | 319.6만 |
|---|
| 2026.01.12 | ₩2,593 | ₩2,673 | ₩2,580 | ₩2,647 | +2.06% | 423만 |
|---|
| 2026.01.09 | ₩2,754 | ₩2,780 | ₩2,647 | ₩2,647 | -3.88% | 419.1만 |
|---|
| 2026.01.08 | ₩2,767 | ₩2,807 | ₩2,727 | ₩2,754 | -0.48% | 325.6만 |
|---|
| 2026.01.07 | ₩2,754 | ₩2,820 | ₩2,687 | ₩2,754 | 0.00% | 375.7만 |
|---|
| 2026.01.06 | ₩2,780 | ₩2,794 | ₩2,660 | ₩2,740 | -1.44% | 621.9만 |
|---|
| 2026.01.05 | ₩2,834 | ₩2,874 | ₩2,713 | ₩2,807 | -0.94% | 483.5만 |
|---|
| 2026.01.02 | ₩2,780 | ₩2,874 | ₩2,740 | ₩2,780 | 0.00% | 371.8만 |
|---|
| 2025.12.31 | ₩2,967 | ₩3,034 | ₩2,767 | ₩2,807 | -5.41% | 785.6만 |
|---|
| 2025.12.30 | ₩2,901 | ₩2,994 | ₩2,887 | ₩2,954 | +1.84% | 389.8만 |
|---|
| 2025.12.29 | ₩2,820 | ₩2,941 | ₩2,807 | ₩2,914 | +3.32% | 423.4만 |
|---|
| 2025.12.26 | ₩2,901 | ₩2,911 | ₩2,780 | ₩2,860 | -1.38% | 260.9만 |
|---|
| 2025.12.24 | ₩2,847 | ₩2,941 | ₩2,834 | ₩2,914 | +2.35% | 148.4만 |
|---|
| 2025.12.23 | ₩2,860 | ₩2,941 | ₩2,847 | ₩2,874 | +0.47% | 336.9만 |
|---|
| 2025.12.22 | ₩2,941 | ₩3,060 | ₩2,860 | ₩2,914 | -0.91% | 586.3만 |
|---|
| 2025.12.19 | ₩2,820 | ₩3,001 | ₩2,767 | ₩2,914 | +3.32% | 858.4만 |
|---|
| 2025.12.18 | ₩2,847 | ₩2,901 | ₩2,780 | ₩2,807 | -1.41% | 688.8만 |
|---|
| 2025.12.17 | ₩2,981 | ₩2,994 | ₩2,787 | ₩2,794 | -6.28% | 825만 |
|---|
| 2025.12.16 | ₩2,820 | ₩3,108 | ₩2,794 | ₩2,981 | +5.69% | 1359.8만 |
|---|
| 2025.12.15 | ₩3,141 | ₩3,141 | ₩2,807 | ₩2,887 | -8.09% | 1595.7만 |
|---|
| 2025.12.12 | ₩3,783 | ₩3,916 | ₩3,155 | ₩3,168 | -16.25% | 2536.7만 |
|---|
| 2025.12.11 | ₩3,943 | ₩4,972 | ₩3,676 | ₩3,703 | -6.10% | 7147.6만 |
|---|
| 2025.12.10 | ₩3,609 | ₩3,997 | ₩2,954 | ₩3,382 | -6.30% | 6015.2만 |
|---|
| 2025.12.09 | ₩2,486 | ₩2,754 | ₩2,466 | ₩2,687 | +8.06% | 335.2만 |
|---|
| 2025.12.08 | ₩2,633 | ₩2,647 | ₩2,459 | ₩2,486 | -5.58% | 220.2만 |
|---|
| 2025.12.05 | ₩2,593 | ₩2,713 | ₩2,580 | ₩2,607 | +0.52% | 327.5만 |
|---|
| 2025.12.04 | ₩2,326 | ₩2,647 | ₩2,312 | ₩2,620 | +12.64% | 769.6만 |
|---|
| 2025.12.03 | ₩2,312 | ₩2,373 | ₩2,299 | ₩2,339 | +1.16% | 215.8만 |
|---|
| 2025.12.02 | ₩2,326 | ₩2,359 | ₩2,299 | ₩2,299 | -1.15% | 128.2만 |
|---|
| 2025.12.01 | ₩2,312 | ₩2,379 | ₩2,299 | ₩2,299 | -0.58% | 176.1만 |
|---|
| 2025.11.28 | ₩2,339 | ₩2,386 | ₩2,333 | ₩2,339 | 0.00% | 81.1만 |
|---|
| 2025.11.26 | ₩2,299 | ₩2,353 | ₩2,299 | ₩2,339 | +1.74% | 140.6만 |
|---|
| 2025.11.25 | ₩2,286 | ₩2,337 | ₩2,286 | ₩2,312 | +1.17% | 106.1만 |
|---|
| 2025.11.24 | ₩2,246 | ₩2,353 | ₩2,212 | ₩2,299 | +2.38% | 222.1만 |
|---|
| 2025.11.21 | ₩2,099 | ₩2,272 | ₩2,092 | ₩2,259 | +7.64% | 406만 |
|---|
| 2025.11.20 | ₩2,206 | ₩2,206 | ₩2,085 | ₩2,112 | -4.24% | 356.9만 |
|---|
| 2025.11.19 | ₩2,219 | ₩2,232 | ₩2,125 | ₩2,152 | -3.01% | 199.6만 |
|---|
| 2025.11.18 | ₩2,179 | ₩2,286 | ₩2,165 | ₩2,206 | +1.23% | 406.1만 |
|---|
| 2025.11.17 | ₩2,232 | ₩2,246 | ₩2,159 | ₩2,192 | -1.80% | 330.5만 |
|---|
| 2025.11.14 | ₩2,219 | ₩2,259 | ₩2,192 | ₩2,219 | 0.00% | 417.5만 |
|---|
| 2025.11.13 | ₩2,259 | ₩2,306 | ₩2,232 | ₩2,246 | -0.59% | 172.4만 |
|---|
| 2025.11.12 | ₩2,286 | ₩2,339 | ₩2,286 | ₩2,286 | 0.00% | 150.3만 |
|---|
| 2025.11.11 | ₩2,326 | ₩2,359 | ₩2,259 | ₩2,299 | -1.15% | 162.3만 |
|---|
| 2025.11.10 | ₩2,446 | ₩2,446 | ₩2,312 | ₩2,379 | -2.73% | 147.1만 |
|---|
| 2025.11.07 | ₩2,219 | ₩2,433 | ₩2,212 | ₩2,379 | +7.23% | 410.4만 |
|---|
| 2025.11.06 | ₩2,767 | ₩2,794 | ₩2,206 | ₩2,232 | -19.32% | 696.6만 |
|---|
| 2025.11.05 | ₩2,406 | ₩2,433 | ₩2,232 | ₩2,299 | -4.44% | 332만 |
|---|
| 2025.11.04 | ₩2,513 | ₩2,526 | ₩2,406 | ₩2,419 | -3.72% | 194.9만 |
|---|
| 2025.11.03 | ₩2,633 | ₩2,633 | ₩2,540 | ₩2,566 | -2.54% | 116.6만 |
|---|
| 2025.10.31 | ₩2,540 | ₩2,643 | ₩2,526 | ₩2,607 | +2.63% | 144.5만 |
|---|
| 2025.10.30 | ₩2,566 | ₩2,574 | ₩2,500 | ₩2,553 | -0.52% | 118만 |
|---|
| 2025.10.29 | ₩2,633 | ₩2,673 | ₩2,566 | ₩2,593 | -1.52% | 104.7만 |
|---|
| 2025.10.28 | ₩2,660 | ₩2,673 | ₩2,620 | ₩2,633 | -1.01% | 72.6만 |
|---|
| 2025.10.27 | ₩2,713 | ₩2,731 | ₩2,647 | ₩2,660 | -1.97% | 68.1만 |
|---|
| 2025.10.24 | ₩2,660 | ₩2,713 | ₩2,657 | ₩2,687 | +1.01% | 98.3만 |
|---|
| 2025.10.23 | ₩2,633 | ₩2,673 | ₩2,607 | ₩2,620 | -0.51% | 64.9만 |
|---|
| 2025.10.22 | ₩2,660 | ₩2,673 | ₩2,566 | ₩2,633 | -1.01% | 116.1만 |
|---|
| 2025.10.21 | ₩2,673 | ₩2,700 | ₩2,647 | ₩2,687 | +0.50% | 77.8만 |
|---|
| 2025.10.20 | ₩2,633 | ₩2,687 | ₩2,633 | ₩2,673 | +1.52% | 88.1만 |
|---|
| 2025.10.17 | ₩2,687 | ₩2,707 | ₩2,613 | ₩2,620 | -2.49% | 195.2만 |
|---|
| 2025.10.16 | ₩2,794 | ₩2,854 | ₩2,673 | ₩2,700 | -3.35% | 133.9만 |
|---|
| 2025.10.15 | ₩2,767 | ₩2,840 | ₩2,747 | ₩2,794 | +0.97% | 117.7만 |
|---|
| 2025.10.14 | ₩2,660 | ₩2,767 | ₩2,647 | ₩2,740 | +3.02% | 95.3만 |
|---|
| 2025.10.13 | ₩2,820 | ₩2,887 | ₩2,700 | ₩2,713 | -3.79% | 105.5만 |
|---|
| 2025.10.10 | ₩2,820 | ₩2,967 | ₩2,767 | ₩2,767 | -1.90% | 298.1만 |
|---|