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 | ₩3,378 | ₩3,458 | ₩3,378 | ₩3,431 | +1.58% | 116.1만 |
| 2026.10.08 | ₩3,284 | ₩3,364 | ₩3,264 | ₩3,351 | +2.03% | 236.7만 |
| 2026.10.07 | ₩3,231 | ₩3,324 | ₩3,218 | ₩3,284 | +1.65% | 92.1만 |
| 2026.10.06 | ₩3,338 | ₩3,338 | ₩3,224 | ₩3,231 | -3.20% | 121.8만 |
| 2026.10.05 | ₩3,258 | ₩3,338 | ₩3,231 | ₩3,298 | +1.23% | 152.7만 |
| 2026.10.02 | ₩3,331 | ₩3,351 | ₩3,231 | ₩3,258 | -2.20% | 151.6만 |
| 2026.10.01 | ₩3,284 | ₩3,324 | ₩3,124 | ₩3,311 | +0.81% | 176.8만 |
| 2026.09.30 | ₩3,284 | ₩3,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,244 |
| -1.22% |
| 213.7만 |
| 2026.09.29 | ₩3,218 | ₩3,284 | ₩3,177 | ₩3,271 | +1.66% | 157.6만 |
|---|
| 2026.09.28 | ₩3,311 | ₩3,311 | ₩3,204 | ₩3,231 | -2.42% | 147.8만 |
|---|
| 2026.09.25 | ₩3,244 | ₩3,378 | ₩3,224 | ₩3,351 | +3.29% | 227만 |
|---|
| 2026.09.24 | ₩3,164 | ₩3,284 | ₩3,151 | ₩3,231 | +2.11% | 266.9만 |
|---|
| 2026.09.23 | ₩3,311 | ₩3,311 | ₩3,111 | ₩3,177 | -4.03% | 290.6만 |
|---|
| 2026.09.22 | ₩3,511 | ₩3,538 | ₩3,298 | ₩3,338 | -4.94% | 261.4만 |
|---|
| 2026.09.21 | ₩3,351 | ₩3,525 | ₩3,304 | ₩3,525 | +5.18% | 247.1만 |
|---|
| 2026.09.18 | ₩3,338 | ₩3,371 | ₩3,258 | ₩3,324 | -0.40% | 456.9만 |
|---|
| 2026.09.17 | ₩3,338 | ₩3,338 | ₩3,271 | ₩3,311 | -0.80% | 233.3만 |
|---|
| 2026.09.16 | ₩3,284 | ₩3,318 | ₩3,218 | ₩3,311 | +0.81% | 395.5만 |
|---|
| 2026.09.15 | ₩3,191 | ₩3,311 | ₩3,144 | ₩3,284 | +2.93% | 345.4만 |
|---|
| 2026.09.14 | ₩3,044 | ₩3,204 | ₩2,995 | ₩3,177 | +4.39% | 178.5만 |
|---|
| 2026.09.11 | ₩3,004 | ₩3,031 | ₩2,977 | ₩3,031 | +0.89% | 156.9만 |
|---|
| 2026.09.10 | ₩2,844 | ₩2,991 | ₩2,844 | ₩2,977 | +4.69% | 174.4만 |
|---|
| 2026.09.09 | ₩2,951 | ₩2,964 | ₩2,844 | ₩2,870 | -2.71% | 205.3만 |
|---|
| 2026.09.08 | ₩2,991 | ₩3,031 | ₩2,924 | ₩2,964 | -0.89% | 149.2만 |
|---|
| 2026.09.04 | ₩3,004 | ₩3,017 | ₩2,910 | ₩2,991 | -0.44% | 271.2만 |
|---|
| 2026.09.03 | ₩3,071 | ₩3,117 | ₩3,004 | ₩3,004 | -2.17% | 238.2만 |
|---|
| 2026.09.02 | ₩2,924 | ₩3,077 | ₩2,910 | ₩3,044 | +4.11% | 342.4만 |
|---|
| 2026.09.01 | ₩2,977 | ₩3,011 | ₩2,910 | ₩2,937 | -1.35% | 216.5만 |
|---|
| 2026.08.31 | ₩3,031 | ₩3,097 | ₩2,991 | ₩3,004 | -0.88% | 201.9만 |
|---|
| 2026.08.28 | ₩3,084 | ₩3,137 | ₩3,004 | ₩3,031 | -1.73% | 161.7만 |
|---|
| 2026.08.27 | ₩3,084 | ₩3,124 | ₩3,071 | ₩3,097 | +0.43% | 158.4만 |
|---|
| 2026.08.26 | ₩3,164 | ₩3,184 | ₩3,051 | ₩3,057 | -3.38% | 180만 |
|---|
| 2026.08.25 | ₩3,191 | ₩3,251 | ₩3,171 | ₩3,191 | 0.00% | 165.5만 |
|---|
| 2026.08.24 | ₩3,164 | ₩3,218 | ₩3,097 | ₩3,164 | 0.00% | 143.5만 |
|---|
| 2026.08.21 | ₩3,191 | ₩3,231 | ₩3,131 | ₩3,191 | 0.00% | 122만 |
|---|
| 2026.08.20 | ₩3,231 | ₩3,271 | ₩3,151 | ₩3,191 | -1.24% | 98.4만 |
|---|
| 2026.08.19 | ₩3,351 | ₩3,351 | ₩3,231 | ₩3,271 | -2.39% | 124.9만 |
|---|
| 2026.08.18 | ₩3,338 | ₩3,371 | ₩3,298 | ₩3,298 | -1.20% | 173.5만 |
|---|
| 2026.08.17 | ₩3,418 | ₩3,431 | ₩3,331 | ₩3,364 | -1.56% | 108.7만 |
|---|
| 2026.08.14 | ₩3,485 | ₩3,538 | ₩3,411 | ₩3,445 | -1.15% | 106만 |
|---|
| 2026.08.13 | ₩3,458 | ₩3,485 | ₩3,384 | ₩3,445 | -0.39% | 126.6만 |
|---|
| 2026.08.12 | ₩3,578 | ₩3,591 | ₩3,391 | ₩3,404 | -4.85% | 193.9만 |
|---|
| 2026.08.11 | ₩3,578 | ₩3,603 | ₩3,511 | ₩3,551 | -0.75% | 163만 |
|---|
| 2026.08.10 | ₩3,418 | ₩3,618 | ₩3,394 | ₩3,578 | +4.69% | 341.6만 |
|---|
| 2026.08.07 | ₩3,431 | ₩3,445 | ₩3,298 | ₩3,404 | -0.78% | 300.1만 |
|---|
| 2026.08.06 | ₩3,298 | ₩3,478 | ₩3,224 | ₩3,391 | +2.83% | 361.6만 |
|---|
| 2026.08.05 | ₩3,364 | ₩3,605 | ₩3,191 | ₩3,271 | -2.78% | 656.7만 |
|---|
| 2026.08.04 | ₩3,071 | ₩3,124 | ₩3,057 | ₩3,084 | +0.43% | 262.4만 |
|---|
| 2026.08.03 | ₩2,964 | ₩3,097 | ₩2,964 | ₩3,031 | +2.25% | 262.6만 |
|---|
| 2026.07.31 | ₩2,977 | ₩3,031 | ₩2,910 | ₩2,964 | -0.45% | 152.7만 |
|---|
| 2026.07.30 | ₩3,111 | ₩3,137 | ₩2,924 | ₩3,004 | -3.43% | 158만 |
|---|
| 2026.07.29 | ₩3,044 | ₩3,177 | ₩3,044 | ₩3,097 | +1.75% | 225.8만 |
|---|
| 2026.07.28 | ₩3,044 | ₩3,137 | ₩2,991 | ₩3,071 | +0.88% | 178.2만 |
|---|
| 2026.07.27 | ₩2,991 | ₩3,057 | ₩2,964 | ₩3,044 | +1.79% | 252.5만 |
|---|
| 2026.07.24 | ₩2,991 | ₩3,004 | ₩2,884 | ₩2,924 | -2.23% | 193.5만 |
|---|
| 2026.07.23 | ₩3,064 | ₩3,064 | ₩2,910 | ₩2,964 | -3.27% | 289.7만 |
|---|
| 2026.07.22 | ₩3,137 | ₩3,151 | ₩3,024 | ₩3,097 | -1.28% | 251.1만 |
|---|
| 2026.07.21 | ₩3,231 | ₩3,258 | ₩3,131 | ₩3,191 | -1.24% | 225만 |
|---|
| 2026.07.20 | ₩3,204 | ₩3,364 | ₩3,124 | ₩3,244 | +1.25% | 518.5만 |
|---|
| 2026.07.17 | ₩3,238 | ₩3,284 | ₩3,111 | ₩3,191 | -1.44% | 240.8만 |
|---|
| 2026.07.16 | ₩3,378 | ₩3,378 | ₩3,284 | ₩3,311 | -1.98% | 161.4만 |
|---|
| 2026.07.15 | ₩3,338 | ₩3,404 | ₩3,298 | ₩3,364 | +0.80% | 229.2만 |
|---|
| 2026.07.14 | ₩3,151 | ₩3,351 | ₩3,137 | ₩3,338 | +5.93% | 425.3만 |
|---|
| 2026.07.13 | ₩3,177 | ₩3,204 | ₩3,111 | ₩3,177 | 0.00% | 167.4만 |
|---|
| 2026.07.10 | ₩3,177 | ₩3,251 | ₩3,164 | ₩3,191 | +0.42% | 219만 |
|---|
| 2026.07.09 | ₩2,991 | ₩3,177 | ₩2,951 | ₩3,177 | +6.25% | 200.9만 |
|---|
| 2026.07.08 | ₩2,964 | ₩3,031 | ₩2,910 | ₩3,017 | +1.80% | 234.6만 |
|---|
| 2026.07.07 | ₩3,097 | ₩3,151 | ₩2,964 | ₩2,977 | -3.88% | 169만 |
|---|
| 2026.07.06 | ₩3,044 | ₩3,131 | ₩3,004 | ₩3,071 | +0.88% | 173.7만 |
|---|
| 2026.07.02 | ₩3,084 | ₩3,184 | ₩3,017 | ₩3,057 | -0.87% | 203.5만 |
|---|
| 2026.07.01 | ₩3,071 | ₩3,177 | ₩3,044 | ₩3,111 | +1.30% | 312.5만 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,091 | ₩2,964 | ₩3,031 | +0.89% | 289.8만 |
|---|
| 2026.06.29 | ₩2,977 | ₩3,137 | ₩2,951 | ₩3,044 | +2.24% | 427.5만 |
|---|
| 2026.06.26 | ₩2,817 | ₩2,984 | ₩2,804 | ₩2,964 | +5.21% | 806.6만 |
|---|
| 2026.06.25 | ₩2,910 | ₩2,937 | ₩2,804 | ₩2,830 | -2.75% | 233.2만 |
|---|
| 2026.06.24 | ₩2,910 | ₩3,004 | ₩2,884 | ₩2,897 | -0.46% | 276만 |
|---|
| 2026.06.23 | ₩2,857 | ₩2,991 | ₩2,844 | ₩2,870 | +0.47% | 208.3만 |
|---|
| 2026.06.22 | ₩2,897 | ₩3,044 | ₩2,870 | ₩2,897 | 0.00% | 318.4만 |
|---|
| 2026.06.18 | ₩2,870 | ₩2,959 | ₩2,830 | ₩2,937 | +2.33% | 290만 |
|---|
| 2026.06.17 | ₩2,924 | ₩2,951 | ₩2,870 | ₩2,897 | -0.91% | 172.6만 |
|---|
| 2026.06.16 | ₩2,884 | ₩2,984 | ₩2,836 | ₩2,937 | +1.85% | 265.2만 |
|---|
| 2026.06.15 | ₩2,844 | ₩2,964 | ₩2,764 | ₩2,870 | +0.94% | 346.9만 |
|---|
| 2026.06.12 | ₩2,844 | ₩2,910 | ₩2,790 | ₩2,804 | -1.41% | 147만 |
|---|
| 2026.06.11 | ₩2,710 | ₩2,884 | ₩2,677 | ₩2,857 | +5.42% | 280.4만 |
|---|
| 2026.06.10 | ₩2,724 | ₩2,813 | ₩2,697 | ₩2,737 | +0.49% | 170.8만 |
|---|
| 2026.06.09 | ₩2,724 | ₩2,790 | ₩2,650 | ₩2,737 | +0.49% | 177만 |
|---|
| 2026.06.08 | ₩2,790 | ₩2,790 | ₩2,690 | ₩2,710 | -2.87% | 124.3만 |
|---|
| 2026.06.05 | ₩2,870 | ₩2,884 | ₩2,750 | ₩2,764 | -3.72% | 259만 |
|---|
| 2026.06.04 | ₩2,670 | ₩2,991 | ₩2,670 | ₩2,870 | +7.50% | 494.7만 |
|---|
| 2026.06.03 | ₩2,750 | ₩2,764 | ₩2,643 | ₩2,697 | -1.94% | 311만 |
|---|
| 2026.06.02 | ₩2,830 | ₩2,890 | ₩2,737 | ₩2,764 | -2.36% | 287.4만 |
|---|
| 2026.06.01 | ₩2,870 | ₩2,897 | ₩2,790 | ₩2,897 | +0.93% | 352.3만 |
|---|
| 2026.05.29 | ₩2,897 | ₩2,910 | ₩2,777 | ₩2,817 | -2.76% | 296.9만 |
|---|
| 2026.05.28 | ₩2,710 | ₩2,897 | ₩2,684 | ₩2,897 | +6.90% | 300.4만 |
|---|
| 2026.05.27 | ₩2,724 | ₩2,764 | ₩2,657 | ₩2,724 | 0.00% | 249.7만 |
|---|
| 2026.05.26 | ₩2,710 | ₩2,770 | ₩2,657 | ₩2,750 | +1.48% | 286.7만 |
|---|
| 2026.05.22 | ₩2,657 | ₩2,750 | ₩2,657 | ₩2,697 | +1.51% | 191.9만 |
|---|
| 2026.05.21 | ₩2,724 | ₩2,750 | ₩2,643 | ₩2,697 | -0.98% | 289.5만 |
|---|
| 2026.05.20 | ₩2,697 | ₩2,790 | ₩2,663 | ₩2,750 | +1.98% | 273만 |
|---|
| 2026.05.19 | ₩2,817 | ₩2,830 | ₩2,697 | ₩2,724 | -3.32% | 267.1만 |
|---|
| 2026.05.18 | ₩2,724 | ₩2,817 | ₩2,684 | ₩2,777 | +1.96% | 354.3만 |
|---|
| 2026.05.15 | ₩2,724 | ₩2,804 | ₩2,670 | ₩2,710 | -0.49% | 317.2만 |
|---|
| 2026.05.14 | ₩2,777 | ₩2,870 | ₩2,704 | ₩2,777 | 0.00% | 402.7만 |
|---|
| 2026.05.13 | ₩2,563 | ₩2,910 | ₩2,490 | ₩2,804 | +9.37% | 585.3만 |
|---|
| 2026.05.12 | ₩2,577 | ₩2,623 | ₩2,523 | ₩2,590 | +0.52% | 288.4만 |
|---|
| 2026.05.11 | ₩2,670 | ₩2,790 | ₩2,537 | ₩2,577 | -3.50% | 418.3만 |
|---|
| 2026.05.08 | ₩2,510 | ₩2,697 | ₩2,477 | ₩2,697 | +7.45% | 693.1만 |
|---|
| 2026.05.07 | ₩2,403 | ₩2,657 | ₩2,403 | ₩2,563 | +6.67% | 906.3만 |
|---|
| 2026.05.06 | ₩2,230 | ₩2,243 | ₩2,123 | ₩2,176 | -2.40% | 399만 |
|---|
| 2026.05.05 | ₩2,230 | ₩2,230 | ₩2,176 | ₩2,216 | -0.60% | 149.2만 |
|---|
| 2026.05.04 | ₩2,203 | ₩2,243 | ₩2,176 | ₩2,203 | 0.00% | 204.2만 |
|---|
| 2026.05.01 | ₩2,136 | ₩2,203 | ₩2,136 | ₩2,203 | +3.12% | 200.9만 |
|---|
| 2026.04.30 | ₩2,123 | ₩2,149 | ₩2,069 | ₩2,136 | +0.63% | 159만 |
|---|
| 2026.04.29 | ₩2,109 | ₩2,123 | ₩2,083 | ₩2,123 | +0.63% | 125만 |
|---|
| 2026.04.28 | ₩2,123 | ₩2,145 | ₩2,109 | ₩2,136 | +0.63% | 101.6만 |
|---|
| 2026.04.27 | ₩2,149 | ₩2,184 | ₩2,096 | ₩2,123 | -1.24% | 176.9만 |
|---|
| 2026.04.24 | ₩2,043 | ₩2,149 | ₩2,043 | ₩2,136 | +4.58% | 189.3만 |
|---|
| 2026.04.23 | ₩2,123 | ₩2,143 | ₩2,029 | ₩2,056 | -3.14% | 210.6만 |
|---|
| 2026.04.22 | ₩2,069 | ₩2,163 | ₩2,069 | ₩2,136 | +3.23% | 181.6만 |
|---|
| 2026.04.21 | ₩2,069 | ₩2,109 | ₩2,044 | ₩2,056 | -0.65% | 285.5만 |
|---|
| 2026.04.20 | ₩2,043 | ₩2,069 | ₩2,023 | ₩2,069 | +1.31% | 237.3만 |
|---|
| 2026.04.17 | ₩2,109 | ₩2,132 | ₩2,043 | ₩2,056 | -2.53% | 231.2만 |
|---|
| 2026.04.16 | ₩2,029 | ₩2,083 | ₩2,003 | ₩2,069 | +1.97% | 253.4만 |
|---|
| 2026.04.15 | ₩1,936 | ₩2,043 | ₩1,923 | ₩2,029 | +4.83% | 465.2만 |
|---|
| 2026.04.14 | ₩1,896 | ₩1,949 | ₩1,869 | ₩1,923 | +1.41% | 259.8만 |
|---|
| 2026.04.13 | ₩1,802 | ₩1,882 | ₩1,802 | ₩1,869 | +3.70% | 178.3만 |
|---|
| 2026.04.10 | ₩1,896 | ₩1,909 | ₩1,802 | ₩1,829 | -3.52% | 189.4만 |
|---|
| 2026.04.09 | ₩1,936 | ₩1,936 | ₩1,869 | ₩1,896 | -2.07% | 180.6만 |
|---|
| 2026.04.08 | ₩2,003 | ₩2,016 | ₩1,923 | ₩1,936 | -3.33% | 186.6만 |
|---|
| 2026.04.07 | ₩1,882 | ₩1,936 | ₩1,856 | ₩1,923 | +2.13% | 232.5만 |
|---|
| 2026.04.06 | ₩1,869 | ₩1,916 | ₩1,856 | ₩1,882 | +0.71% | 231.1만 |
|---|
| 2026.04.02 | ₩1,842 | ₩1,882 | ₩1,816 | ₩1,882 | +2.17% | 135.4만 |
|---|
| 2026.04.01 | ₩1,869 | ₩1,916 | ₩1,836 | ₩1,869 | 0.00% | 345.4만 |
|---|
| 2026.03.31 | ₩1,842 | ₩1,882 | ₩1,829 | ₩1,869 | +1.45% | 291.2만 |
|---|
| 2026.03.30 | ₩1,802 | ₩1,829 | ₩1,776 | ₩1,816 | +0.74% | 361.4만 |
|---|
| 2026.03.27 | ₩1,816 | ₩1,842 | ₩1,802 | ₩1,816 | 0.00% | 371.9만 |
|---|
| 2026.03.26 | ₩1,842 | ₩1,909 | ₩1,822 | ₩1,842 | 0.00% | 308.5만 |
|---|
| 2026.03.25 | ₩1,909 | ₩1,943 | ₩1,856 | ₩1,882 | -1.40% | 215.2만 |
|---|
| 2026.03.24 | ₩1,882 | ₩1,923 | ₩1,849 | ₩1,869 | -0.71% | 399.8만 |
|---|
| 2026.03.23 | ₩1,936 | ₩1,943 | ₩1,869 | ₩1,896 | -2.07% | 438.9만 |
|---|
| 2026.03.20 | ₩1,963 | ₩1,963 | ₩1,869 | ₩1,909 | -2.72% | 424.3만 |
|---|
| 2026.03.19 | ₩1,949 | ₩2,003 | ₩1,936 | ₩1,949 | 0.00% | 262.2만 |
|---|
| 2026.03.18 | ₩2,003 | ₩2,027 | ₩1,956 | ₩1,976 | -1.33% | 276.4만 |
|---|
| 2026.03.17 | ₩2,056 | ₩2,109 | ₩2,003 | ₩2,029 | -1.30% | 450.6만 |
|---|
| 2026.03.16 | ₩2,083 | ₩2,123 | ₩2,036 | ₩2,043 | -1.92% | 285.2만 |
|---|
| 2026.03.13 | ₩2,096 | ₩2,156 | ₩2,056 | ₩2,096 | 0.00% | 272.3만 |
|---|
| 2026.03.12 | ₩2,096 | ₩2,156 | ₩2,069 | ₩2,083 | -0.64% | 279.3만 |
|---|
| 2026.03.11 | ₩2,096 | ₩2,149 | ₩2,083 | ₩2,136 | +1.91% | 255.2만 |
|---|
| 2026.03.10 | ₩2,123 | ₩2,190 | ₩2,069 | ₩2,083 | -1.89% | 377.1만 |
|---|
| 2026.03.09 | ₩2,096 | ₩2,136 | ₩2,029 | ₩2,136 | +1.91% | 449.6만 |
|---|
| 2026.03.06 | ₩2,190 | ₩2,203 | ₩2,096 | ₩2,149 | -1.83% | 305.4만 |
|---|
| 2026.03.05 | ₩2,216 | ₩2,323 | ₩2,156 | ₩2,230 | +0.60% | 698.1만 |
|---|
| 2026.03.04 | ₩2,230 | ₩2,256 | ₩2,069 | ₩2,230 | 0.00% | 2292.3만 |
|---|
| 2026.03.03 | ₩2,216 | ₩2,296 | ₩2,183 | ₩2,203 | -0.60% | 1952.1만 |
|---|
| 2026.03.02 | ₩2,243 | ₩2,323 | ₩2,216 | ₩2,270 | +1.19% | 423만 |
|---|
| 2026.02.27 | ₩2,310 | ₩2,403 | ₩2,296 | ₩2,336 | +1.16% | 328.2만 |
|---|
| 2026.02.26 | ₩2,256 | ₩2,403 | ₩2,256 | ₩2,376 | +5.33% | 236.4만 |
|---|
| 2026.02.25 | ₩2,243 | ₩2,323 | ₩2,216 | ₩2,296 | +2.38% | 214.3만 |
|---|
| 2026.02.24 | ₩2,243 | ₩2,250 | ₩2,190 | ₩2,243 | 0.00% | 250.4만 |
|---|
| 2026.02.23 | ₩2,176 | ₩2,270 | ₩2,143 | ₩2,243 | +3.07% | 376.1만 |
|---|
| 2026.02.20 | ₩2,256 | ₩2,350 | ₩2,203 | ₩2,230 | -1.18% | 323.7만 |
|---|
| 2026.02.19 | ₩2,216 | ₩2,430 | ₩2,143 | ₩2,323 | +4.82% | 500만 |
|---|
| 2026.02.18 | ₩2,203 | ₩2,270 | ₩2,190 | ₩2,203 | 0.00% | 318.7만 |
|---|
| 2026.02.17 | ₩2,136 | ₩2,243 | ₩2,123 | ₩2,203 | +3.12% | 427.9만 |
|---|
| 2026.02.13 | ₩2,163 | ₩2,230 | ₩2,123 | ₩2,136 | -1.23% | 288.1만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,243 | ₩2,136 | ₩2,176 | -2.40% | 359.8만 |
|---|
| 2026.02.11 | ₩2,270 | ₩2,272 | ₩2,163 | ₩2,203 | -2.94% | 300.1만 |
|---|
| 2026.02.10 | ₩2,390 | ₩2,390 | ₩2,270 | ₩2,283 | -4.47% | 156.7만 |
|---|
| 2026.02.09 | ₩2,336 | ₩2,410 | ₩2,256 | ₩2,323 | -0.57% | 365.1만 |
|---|
| 2026.02.06 | ₩2,310 | ₩2,370 | ₩2,270 | ₩2,323 | +0.58% | 259.1만 |
|---|
| 2026.02.05 | ₩2,350 | ₩2,416 | ₩2,243 | ₩2,270 | -3.41% | 416만 |
|---|
| 2026.02.04 | ₩2,537 | ₩2,550 | ₩2,390 | ₩2,430 | -4.21% | 341.9만 |
|---|
| 2026.02.03 | ₩2,617 | ₩2,617 | ₩2,483 | ₩2,537 | -3.06% | 455.2만 |
|---|
| 2026.02.02 | ₩2,590 | ₩2,697 | ₩2,575 | ₩2,617 | +1.03% | 285.7만 |
|---|
| 2026.01.30 | ₩2,537 | ₩2,643 | ₩2,497 | ₩2,617 | +3.16% | 422.1만 |
|---|
| 2026.01.29 | ₩2,603 | ₩2,630 | ₩2,563 | ₩2,577 | -1.03% | 307.3만 |
|---|
| 2026.01.28 | ₩2,737 | ₩2,744 | ₩2,603 | ₩2,603 | -4.88% | 337.4만 |
|---|
| 2026.01.27 | ₩2,697 | ₩2,777 | ₩2,657 | ₩2,724 | +0.99% | 299.8만 |
|---|
| 2026.01.26 | ₩2,697 | ₩2,737 | ₩2,670 | ₩2,684 | -0.50% | 190.9만 |
|---|
| 2026.01.23 | ₩2,684 | ₩2,737 | ₩2,670 | ₩2,710 | +1.00% | 246.3만 |
|---|
| 2026.01.22 | ₩2,657 | ₩2,770 | ₩2,623 | ₩2,697 | +1.51% | 274.6만 |
|---|
| 2026.01.21 | ₩2,510 | ₩2,617 | ₩2,507 | ₩2,590 | +3.19% | 354.2만 |
|---|
| 2026.01.20 | ₩2,463 | ₩2,587 | ₩2,443 | ₩2,497 | +1.36% | 297.3만 |
|---|
| 2026.01.16 | ₩2,603 | ₩2,663 | ₩2,523 | ₩2,550 | -2.05% | 457.9만 |
|---|
| 2026.01.15 | ₩2,563 | ₩2,630 | ₩2,539 | ₩2,617 | +2.08% | 341.8만 |
|---|
| 2026.01.14 | ₩2,630 | ₩2,643 | ₩2,523 | ₩2,563 | -2.54% | 329만 |
|---|
| 2026.01.13 | ₩2,670 | ₩2,697 | ₩2,590 | ₩2,643 | -1.00% | 319.6만 |
|---|
| 2026.01.12 | ₩2,590 | ₩2,670 | ₩2,577 | ₩2,643 | +2.06% | 423만 |
|---|
| 2026.01.09 | ₩2,750 | ₩2,777 | ₩2,643 | ₩2,643 | -3.88% | 419.1만 |
|---|
| 2026.01.08 | ₩2,764 | ₩2,804 | ₩2,724 | ₩2,750 | -0.48% | 325.6만 |
|---|
| 2026.01.07 | ₩2,750 | ₩2,817 | ₩2,684 | ₩2,750 | 0.00% | 375.7만 |
|---|
| 2026.01.06 | ₩2,777 | ₩2,790 | ₩2,657 | ₩2,737 | -1.44% | 621.9만 |
|---|
| 2026.01.05 | ₩2,830 | ₩2,870 | ₩2,710 | ₩2,804 | -0.94% | 483.5만 |
|---|
| 2026.01.02 | ₩2,777 | ₩2,870 | ₩2,737 | ₩2,777 | 0.00% | 371.8만 |
|---|
| 2025.12.31 | ₩2,964 | ₩3,031 | ₩2,764 | ₩2,804 | -5.41% | 785.6만 |
|---|
| 2025.12.30 | ₩2,897 | ₩2,991 | ₩2,884 | ₩2,951 | +1.84% | 389.8만 |
|---|
| 2025.12.29 | ₩2,817 | ₩2,937 | ₩2,804 | ₩2,910 | +3.32% | 423.4만 |
|---|
| 2025.12.26 | ₩2,897 | ₩2,908 | ₩2,777 | ₩2,857 | -1.38% | 260.9만 |
|---|
| 2025.12.24 | ₩2,844 | ₩2,937 | ₩2,830 | ₩2,910 | +2.35% | 148.4만 |
|---|
| 2025.12.23 | ₩2,857 | ₩2,937 | ₩2,844 | ₩2,870 | +0.47% | 336.9만 |
|---|
| 2025.12.22 | ₩2,937 | ₩3,056 | ₩2,857 | ₩2,910 | -0.91% | 586.3만 |
|---|
| 2025.12.19 | ₩2,817 | ₩2,997 | ₩2,764 | ₩2,910 | +3.32% | 858.4만 |
|---|
| 2025.12.18 | ₩2,844 | ₩2,897 | ₩2,777 | ₩2,804 | -1.41% | 688.8만 |
|---|
| 2025.12.17 | ₩2,977 | ₩2,991 | ₩2,784 | ₩2,790 | -6.28% | 825만 |
|---|
| 2025.12.16 | ₩2,817 | ₩3,104 | ₩2,790 | ₩2,977 | +5.69% | 1359.8만 |
|---|
| 2025.12.15 | ₩3,137 | ₩3,137 | ₩2,804 | ₩2,884 | -8.09% | 1595.7만 |
|---|
| 2025.12.12 | ₩3,778 | ₩3,912 | ₩3,151 | ₩3,164 | -16.25% | 2536.7만 |
|---|
| 2025.12.11 | ₩3,938 | ₩4,966 | ₩3,671 | ₩3,698 | -6.10% | 7147.6만 |
|---|
| 2025.12.10 | ₩3,605 | ₩3,992 | ₩2,951 | ₩3,378 | -6.30% | 6015.2만 |
|---|
| 2025.12.09 | ₩2,483 | ₩2,750 | ₩2,463 | ₩2,684 | +8.06% | 335.2만 |
|---|
| 2025.12.08 | ₩2,630 | ₩2,643 | ₩2,457 | ₩2,483 | -5.58% | 220.2만 |
|---|
| 2025.12.05 | ₩2,590 | ₩2,710 | ₩2,577 | ₩2,603 | +0.52% | 327.5만 |
|---|
| 2025.12.04 | ₩2,323 | ₩2,643 | ₩2,310 | ₩2,617 | +12.64% | 769.6만 |
|---|
| 2025.12.03 | ₩2,310 | ₩2,370 | ₩2,296 | ₩2,336 | +1.16% | 215.8만 |
|---|
| 2025.12.02 | ₩2,323 | ₩2,356 | ₩2,296 | ₩2,296 | -1.15% | 128.2만 |
|---|
| 2025.12.01 | ₩2,310 | ₩2,376 | ₩2,296 | ₩2,296 | -0.58% | 176.1만 |
|---|
| 2025.11.28 | ₩2,336 | ₩2,383 | ₩2,330 | ₩2,336 | 0.00% | 81.1만 |
|---|
| 2025.11.26 | ₩2,296 | ₩2,350 | ₩2,296 | ₩2,336 | +1.74% | 140.6만 |
|---|
| 2025.11.25 | ₩2,283 | ₩2,334 | ₩2,283 | ₩2,310 | +1.17% | 106.1만 |
|---|
| 2025.11.24 | ₩2,243 | ₩2,350 | ₩2,210 | ₩2,296 | +2.38% | 222.1만 |
|---|
| 2025.11.21 | ₩2,096 | ₩2,270 | ₩2,089 | ₩2,256 | +7.64% | 406만 |
|---|
| 2025.11.20 | ₩2,203 | ₩2,203 | ₩2,083 | ₩2,109 | -4.24% | 356.9만 |
|---|
| 2025.11.19 | ₩2,216 | ₩2,230 | ₩2,123 | ₩2,149 | -3.01% | 199.6만 |
|---|
| 2025.11.18 | ₩2,176 | ₩2,283 | ₩2,163 | ₩2,203 | +1.23% | 406.1만 |
|---|
| 2025.11.17 | ₩2,230 | ₩2,243 | ₩2,156 | ₩2,190 | -1.80% | 330.5만 |
|---|
| 2025.11.14 | ₩2,216 | ₩2,256 | ₩2,190 | ₩2,216 | 0.00% | 417.5만 |
|---|
| 2025.11.13 | ₩2,256 | ₩2,303 | ₩2,230 | ₩2,243 | -0.59% | 172.4만 |
|---|
| 2025.11.12 | ₩2,283 | ₩2,336 | ₩2,283 | ₩2,283 | 0.00% | 150.3만 |
|---|
| 2025.11.11 | ₩2,323 | ₩2,356 | ₩2,256 | ₩2,296 | -1.15% | 162.3만 |
|---|
| 2025.11.10 | ₩2,443 | ₩2,443 | ₩2,310 | ₩2,376 | -2.73% | 147.1만 |
|---|
| 2025.11.07 | ₩2,216 | ₩2,430 | ₩2,210 | ₩2,376 | +7.23% | 410.4만 |
|---|
| 2025.11.06 | ₩2,764 | ₩2,790 | ₩2,203 | ₩2,230 | -19.32% | 696.6만 |
|---|
| 2025.11.05 | ₩2,403 | ₩2,430 | ₩2,230 | ₩2,296 | -4.44% | 332만 |
|---|
| 2025.11.04 | ₩2,510 | ₩2,523 | ₩2,403 | ₩2,416 | -3.72% | 194.9만 |
|---|
| 2025.11.03 | ₩2,630 | ₩2,630 | ₩2,537 | ₩2,563 | -2.54% | 116.6만 |
|---|
| 2025.10.31 | ₩2,537 | ₩2,639 | ₩2,523 | ₩2,603 | +2.63% | 144.5만 |
|---|
| 2025.10.30 | ₩2,563 | ₩2,571 | ₩2,497 | ₩2,550 | -0.52% | 118만 |
|---|
| 2025.10.29 | ₩2,630 | ₩2,670 | ₩2,563 | ₩2,590 | -1.52% | 104.7만 |
|---|
| 2025.10.28 | ₩2,657 | ₩2,670 | ₩2,617 | ₩2,630 | -1.01% | 72.6만 |
|---|
| 2025.10.27 | ₩2,710 | ₩2,728 | ₩2,643 | ₩2,657 | -1.97% | 68.1만 |
|---|
| 2025.10.24 | ₩2,657 | ₩2,710 | ₩2,654 | ₩2,684 | +1.01% | 98.3만 |
|---|
| 2025.10.23 | ₩2,630 | ₩2,670 | ₩2,603 | ₩2,617 | -0.51% | 64.9만 |
|---|
| 2025.10.22 | ₩2,657 | ₩2,670 | ₩2,563 | ₩2,630 | -1.01% | 116.1만 |
|---|
| 2025.10.21 | ₩2,670 | ₩2,697 | ₩2,643 | ₩2,684 | +0.50% | 77.8만 |
|---|
| 2025.10.20 | ₩2,630 | ₩2,684 | ₩2,630 | ₩2,670 | +1.52% | 88.1만 |
|---|
| 2025.10.17 | ₩2,684 | ₩2,704 | ₩2,610 | ₩2,617 | -2.49% | 195.2만 |
|---|
| 2025.10.16 | ₩2,790 | ₩2,850 | ₩2,670 | ₩2,697 | -3.35% | 133.9만 |
|---|
| 2025.10.15 | ₩2,764 | ₩2,837 | ₩2,744 | ₩2,790 | +0.97% | 117.7만 |
|---|
| 2025.10.14 | ₩2,657 | ₩2,764 | ₩2,643 | ₩2,737 | +3.02% | 95.3만 |
|---|
| 2025.10.13 | ₩2,817 | ₩2,884 | ₩2,697 | ₩2,710 | -3.79% | 105.5만 |
|---|
| 2025.10.10 | ₩2,817 | ₩2,964 | ₩2,764 | ₩2,764 | -1.90% | 298.1만 |
|---|