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 | ₩3,384 | ₩3,464 | ₩3,384 | ₩3,437 | +1.58% | 116.1만 |
| 2026.10.08 | ₩3,290 | ₩3,370 | ₩3,270 | ₩3,357 | +2.03% | 236.7만 |
| 2026.10.07 | ₩3,236 | ₩3,330 | ₩3,223 | ₩3,290 | +1.65% | 92.1만 |
| 2026.10.06 | ₩3,343 | ₩3,343 | ₩3,230 | ₩3,236 | -3.20% | 121.8만 |
| 2026.10.05 | ₩3,263 | ₩3,343 | ₩3,236 | ₩3,303 | +1.23% | 152.7만 |
| 2026.10.02 | ₩3,337 | ₩3,357 | ₩3,236 | ₩3,263 | -2.20% | 151.6만 |
| 2026.10.01 | ₩3,290 | ₩3,330 | ₩3,129 | ₩3,317 | +0.81% | 176.8만 |
| 2026.09.30 | ₩3,290 | ₩3,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,250 |
| -1.22% |
| 213.7만 |
| 2026.09.29 | ₩3,223 | ₩3,290 | ₩3,183 | ₩3,277 | +1.66% | 157.6만 |
|---|
| 2026.09.28 | ₩3,317 | ₩3,317 | ₩3,210 | ₩3,236 | -2.42% | 147.8만 |
|---|
| 2026.09.25 | ₩3,250 | ₩3,384 | ₩3,230 | ₩3,357 | +3.29% | 227만 |
|---|
| 2026.09.24 | ₩3,170 | ₩3,290 | ₩3,156 | ₩3,236 | +2.11% | 266.9만 |
|---|
| 2026.09.23 | ₩3,317 | ₩3,317 | ₩3,116 | ₩3,183 | -4.03% | 290.6만 |
|---|
| 2026.09.22 | ₩3,517 | ₩3,544 | ₩3,303 | ₩3,343 | -4.94% | 261.4만 |
|---|
| 2026.09.21 | ₩3,357 | ₩3,531 | ₩3,310 | ₩3,531 | +5.18% | 247.1만 |
|---|
| 2026.09.18 | ₩3,343 | ₩3,377 | ₩3,263 | ₩3,330 | -0.40% | 456.9만 |
|---|
| 2026.09.17 | ₩3,343 | ₩3,343 | ₩3,277 | ₩3,317 | -0.80% | 233.3만 |
|---|
| 2026.09.16 | ₩3,290 | ₩3,323 | ₩3,223 | ₩3,317 | +0.81% | 395.5만 |
|---|
| 2026.09.15 | ₩3,196 | ₩3,317 | ₩3,150 | ₩3,290 | +2.93% | 345.4만 |
|---|
| 2026.09.14 | ₩3,049 | ₩3,210 | ₩3,000 | ₩3,183 | +4.39% | 178.5만 |
|---|
| 2026.09.11 | ₩3,009 | ₩3,036 | ₩2,982 | ₩3,036 | +0.89% | 156.9만 |
|---|
| 2026.09.10 | ₩2,849 | ₩2,996 | ₩2,849 | ₩2,982 | +4.69% | 174.4만 |
|---|
| 2026.09.09 | ₩2,956 | ₩2,969 | ₩2,849 | ₩2,875 | -2.71% | 205.3만 |
|---|
| 2026.09.08 | ₩2,996 | ₩3,036 | ₩2,929 | ₩2,969 | -0.89% | 149.2만 |
|---|
| 2026.09.04 | ₩3,009 | ₩3,023 | ₩2,916 | ₩2,996 | -0.44% | 271.2만 |
|---|
| 2026.09.03 | ₩3,076 | ₩3,123 | ₩3,009 | ₩3,009 | -2.17% | 238.2만 |
|---|
| 2026.09.02 | ₩2,929 | ₩3,083 | ₩2,916 | ₩3,049 | +4.11% | 342.4만 |
|---|
| 2026.09.01 | ₩2,982 | ₩3,016 | ₩2,916 | ₩2,942 | -1.35% | 216.5만 |
|---|
| 2026.08.31 | ₩3,036 | ₩3,103 | ₩2,996 | ₩3,009 | -0.88% | 201.9만 |
|---|
| 2026.08.28 | ₩3,089 | ₩3,143 | ₩3,009 | ₩3,036 | -1.73% | 161.7만 |
|---|
| 2026.08.27 | ₩3,089 | ₩3,129 | ₩3,076 | ₩3,103 | +0.43% | 158.4만 |
|---|
| 2026.08.26 | ₩3,170 | ₩3,190 | ₩3,056 | ₩3,063 | -3.38% | 180만 |
|---|
| 2026.08.25 | ₩3,196 | ₩3,257 | ₩3,176 | ₩3,196 | 0.00% | 165.5만 |
|---|
| 2026.08.24 | ₩3,170 | ₩3,223 | ₩3,103 | ₩3,170 | 0.00% | 143.5만 |
|---|
| 2026.08.21 | ₩3,196 | ₩3,236 | ₩3,136 | ₩3,196 | 0.00% | 122만 |
|---|
| 2026.08.20 | ₩3,236 | ₩3,277 | ₩3,156 | ₩3,196 | -1.24% | 98.4만 |
|---|
| 2026.08.19 | ₩3,357 | ₩3,357 | ₩3,236 | ₩3,277 | -2.39% | 124.9만 |
|---|
| 2026.08.18 | ₩3,343 | ₩3,377 | ₩3,303 | ₩3,303 | -1.20% | 173.5만 |
|---|
| 2026.08.17 | ₩3,424 | ₩3,437 | ₩3,337 | ₩3,370 | -1.56% | 108.7만 |
|---|
| 2026.08.14 | ₩3,491 | ₩3,544 | ₩3,417 | ₩3,450 | -1.15% | 106만 |
|---|
| 2026.08.13 | ₩3,464 | ₩3,491 | ₩3,390 | ₩3,450 | -0.39% | 126.6만 |
|---|
| 2026.08.12 | ₩3,584 | ₩3,598 | ₩3,397 | ₩3,410 | -4.85% | 193.9만 |
|---|
| 2026.08.11 | ₩3,584 | ₩3,610 | ₩3,517 | ₩3,557 | -0.75% | 163만 |
|---|
| 2026.08.10 | ₩3,424 | ₩3,624 | ₩3,400 | ₩3,584 | +4.69% | 341.6만 |
|---|
| 2026.08.07 | ₩3,437 | ₩3,450 | ₩3,303 | ₩3,410 | -0.78% | 300.1만 |
|---|
| 2026.08.06 | ₩3,303 | ₩3,484 | ₩3,230 | ₩3,397 | +2.83% | 361.6만 |
|---|
| 2026.08.05 | ₩3,370 | ₩3,611 | ₩3,196 | ₩3,277 | -2.78% | 656.7만 |
|---|
| 2026.08.04 | ₩3,076 | ₩3,129 | ₩3,063 | ₩3,089 | +0.43% | 262.4만 |
|---|
| 2026.08.03 | ₩2,969 | ₩3,103 | ₩2,969 | ₩3,036 | +2.25% | 262.6만 |
|---|
| 2026.07.31 | ₩2,982 | ₩3,036 | ₩2,916 | ₩2,969 | -0.45% | 152.7만 |
|---|
| 2026.07.30 | ₩3,116 | ₩3,143 | ₩2,929 | ₩3,009 | -3.43% | 158만 |
|---|
| 2026.07.29 | ₩3,049 | ₩3,183 | ₩3,049 | ₩3,103 | +1.75% | 225.8만 |
|---|
| 2026.07.28 | ₩3,049 | ₩3,143 | ₩2,996 | ₩3,076 | +0.88% | 178.2만 |
|---|
| 2026.07.27 | ₩2,996 | ₩3,063 | ₩2,969 | ₩3,049 | +1.79% | 252.5만 |
|---|
| 2026.07.24 | ₩2,996 | ₩3,009 | ₩2,889 | ₩2,929 | -2.23% | 193.5만 |
|---|
| 2026.07.23 | ₩3,069 | ₩3,069 | ₩2,916 | ₩2,969 | -3.27% | 289.7만 |
|---|
| 2026.07.22 | ₩3,143 | ₩3,156 | ₩3,029 | ₩3,103 | -1.28% | 251.1만 |
|---|
| 2026.07.21 | ₩3,236 | ₩3,263 | ₩3,136 | ₩3,196 | -1.24% | 225만 |
|---|
| 2026.07.20 | ₩3,210 | ₩3,370 | ₩3,129 | ₩3,250 | +1.25% | 518.5만 |
|---|
| 2026.07.17 | ₩3,243 | ₩3,290 | ₩3,116 | ₩3,196 | -1.44% | 240.8만 |
|---|
| 2026.07.16 | ₩3,384 | ₩3,384 | ₩3,290 | ₩3,317 | -1.98% | 161.4만 |
|---|
| 2026.07.15 | ₩3,343 | ₩3,410 | ₩3,303 | ₩3,370 | +0.80% | 229.2만 |
|---|
| 2026.07.14 | ₩3,156 | ₩3,357 | ₩3,143 | ₩3,343 | +5.93% | 425.3만 |
|---|
| 2026.07.13 | ₩3,183 | ₩3,210 | ₩3,116 | ₩3,183 | 0.00% | 167.4만 |
|---|
| 2026.07.10 | ₩3,183 | ₩3,257 | ₩3,170 | ₩3,196 | +0.42% | 219만 |
|---|
| 2026.07.09 | ₩2,996 | ₩3,183 | ₩2,956 | ₩3,183 | +6.25% | 200.9만 |
|---|
| 2026.07.08 | ₩2,969 | ₩3,036 | ₩2,916 | ₩3,023 | +1.80% | 234.6만 |
|---|
| 2026.07.07 | ₩3,103 | ₩3,156 | ₩2,969 | ₩2,982 | -3.88% | 169만 |
|---|
| 2026.07.06 | ₩3,049 | ₩3,136 | ₩3,009 | ₩3,076 | +0.88% | 173.7만 |
|---|
| 2026.07.02 | ₩3,089 | ₩3,190 | ₩3,023 | ₩3,063 | -0.87% | 203.5만 |
|---|
| 2026.07.01 | ₩3,076 | ₩3,183 | ₩3,049 | ₩3,116 | +1.30% | 312.5만 |
|---|
| 2026.06.30 | ₩3,009 | ₩3,096 | ₩2,969 | ₩3,036 | +0.89% | 289.8만 |
|---|
| 2026.06.29 | ₩2,982 | ₩3,143 | ₩2,956 | ₩3,049 | +2.24% | 427.5만 |
|---|
| 2026.06.26 | ₩2,822 | ₩2,989 | ₩2,809 | ₩2,969 | +5.21% | 806.6만 |
|---|
| 2026.06.25 | ₩2,916 | ₩2,942 | ₩2,809 | ₩2,835 | -2.75% | 233.2만 |
|---|
| 2026.06.24 | ₩2,916 | ₩3,009 | ₩2,889 | ₩2,902 | -0.46% | 276만 |
|---|
| 2026.06.23 | ₩2,862 | ₩2,996 | ₩2,849 | ₩2,875 | +0.47% | 208.3만 |
|---|
| 2026.06.22 | ₩2,902 | ₩3,049 | ₩2,875 | ₩2,902 | 0.00% | 318.4만 |
|---|
| 2026.06.18 | ₩2,875 | ₩2,964 | ₩2,835 | ₩2,942 | +2.33% | 290만 |
|---|
| 2026.06.17 | ₩2,929 | ₩2,956 | ₩2,875 | ₩2,902 | -0.91% | 172.6만 |
|---|
| 2026.06.16 | ₩2,889 | ₩2,989 | ₩2,841 | ₩2,942 | +1.85% | 265.2만 |
|---|
| 2026.06.15 | ₩2,849 | ₩2,969 | ₩2,768 | ₩2,875 | +0.94% | 346.9만 |
|---|
| 2026.06.12 | ₩2,849 | ₩2,916 | ₩2,795 | ₩2,809 | -1.41% | 147만 |
|---|
| 2026.06.11 | ₩2,715 | ₩2,889 | ₩2,681 | ₩2,862 | +5.42% | 280.4만 |
|---|
| 2026.06.10 | ₩2,728 | ₩2,818 | ₩2,702 | ₩2,742 | +0.49% | 170.8만 |
|---|
| 2026.06.09 | ₩2,728 | ₩2,795 | ₩2,655 | ₩2,742 | +0.49% | 177만 |
|---|
| 2026.06.08 | ₩2,795 | ₩2,795 | ₩2,695 | ₩2,715 | -2.87% | 124.3만 |
|---|
| 2026.06.05 | ₩2,875 | ₩2,889 | ₩2,755 | ₩2,768 | -3.72% | 259만 |
|---|
| 2026.06.04 | ₩2,675 | ₩2,996 | ₩2,675 | ₩2,875 | +7.50% | 494.7만 |
|---|
| 2026.06.03 | ₩2,755 | ₩2,768 | ₩2,648 | ₩2,702 | -1.94% | 311만 |
|---|
| 2026.06.02 | ₩2,835 | ₩2,895 | ₩2,742 | ₩2,768 | -2.36% | 287.4만 |
|---|
| 2026.06.01 | ₩2,875 | ₩2,902 | ₩2,795 | ₩2,902 | +0.93% | 352.3만 |
|---|
| 2026.05.29 | ₩2,902 | ₩2,916 | ₩2,782 | ₩2,822 | -2.76% | 296.9만 |
|---|
| 2026.05.28 | ₩2,715 | ₩2,902 | ₩2,688 | ₩2,902 | +6.90% | 300.4만 |
|---|
| 2026.05.27 | ₩2,728 | ₩2,768 | ₩2,661 | ₩2,728 | 0.00% | 249.7만 |
|---|
| 2026.05.26 | ₩2,715 | ₩2,775 | ₩2,661 | ₩2,755 | +1.48% | 286.7만 |
|---|
| 2026.05.22 | ₩2,661 | ₩2,755 | ₩2,661 | ₩2,702 | +1.51% | 191.9만 |
|---|
| 2026.05.21 | ₩2,728 | ₩2,755 | ₩2,648 | ₩2,702 | -0.98% | 289.5만 |
|---|
| 2026.05.20 | ₩2,702 | ₩2,795 | ₩2,668 | ₩2,755 | +1.98% | 273만 |
|---|
| 2026.05.19 | ₩2,822 | ₩2,835 | ₩2,702 | ₩2,728 | -3.32% | 267.1만 |
|---|
| 2026.05.18 | ₩2,728 | ₩2,822 | ₩2,688 | ₩2,782 | +1.96% | 354.3만 |
|---|
| 2026.05.15 | ₩2,728 | ₩2,809 | ₩2,675 | ₩2,715 | -0.49% | 317.2만 |
|---|
| 2026.05.14 | ₩2,782 | ₩2,875 | ₩2,708 | ₩2,782 | 0.00% | 402.7만 |
|---|
| 2026.05.13 | ₩2,568 | ₩2,916 | ₩2,494 | ₩2,809 | +9.37% | 585.3만 |
|---|
| 2026.05.12 | ₩2,581 | ₩2,628 | ₩2,528 | ₩2,595 | +0.52% | 288.4만 |
|---|
| 2026.05.11 | ₩2,675 | ₩2,795 | ₩2,541 | ₩2,581 | -3.50% | 418.3만 |
|---|
| 2026.05.08 | ₩2,514 | ₩2,702 | ₩2,481 | ₩2,702 | +7.45% | 693.1만 |
|---|
| 2026.05.07 | ₩2,407 | ₩2,661 | ₩2,407 | ₩2,568 | +6.67% | 906.3만 |
|---|
| 2026.05.06 | ₩2,233 | ₩2,247 | ₩2,126 | ₩2,180 | -2.40% | 399만 |
|---|
| 2026.05.05 | ₩2,233 | ₩2,233 | ₩2,180 | ₩2,220 | -0.60% | 149.2만 |
|---|
| 2026.05.04 | ₩2,207 | ₩2,247 | ₩2,180 | ₩2,207 | 0.00% | 204.2만 |
|---|
| 2026.05.01 | ₩2,140 | ₩2,207 | ₩2,140 | ₩2,207 | +3.12% | 200.9만 |
|---|
| 2026.04.30 | ₩2,126 | ₩2,153 | ₩2,073 | ₩2,140 | +0.63% | 159만 |
|---|
| 2026.04.29 | ₩2,113 | ₩2,126 | ₩2,086 | ₩2,126 | +0.63% | 125만 |
|---|
| 2026.04.28 | ₩2,126 | ₩2,149 | ₩2,113 | ₩2,140 | +0.63% | 101.6만 |
|---|
| 2026.04.27 | ₩2,153 | ₩2,188 | ₩2,100 | ₩2,126 | -1.24% | 176.9만 |
|---|
| 2026.04.24 | ₩2,046 | ₩2,153 | ₩2,046 | ₩2,140 | +4.58% | 189.3만 |
|---|
| 2026.04.23 | ₩2,126 | ₩2,147 | ₩2,033 | ₩2,060 | -3.14% | 210.6만 |
|---|
| 2026.04.22 | ₩2,073 | ₩2,167 | ₩2,073 | ₩2,140 | +3.23% | 181.6만 |
|---|
| 2026.04.21 | ₩2,073 | ₩2,113 | ₩2,048 | ₩2,060 | -0.65% | 285.5만 |
|---|
| 2026.04.20 | ₩2,046 | ₩2,073 | ₩2,026 | ₩2,073 | +1.31% | 237.3만 |
|---|
| 2026.04.17 | ₩2,113 | ₩2,136 | ₩2,046 | ₩2,060 | -2.53% | 231.2만 |
|---|
| 2026.04.16 | ₩2,033 | ₩2,086 | ₩2,006 | ₩2,073 | +1.97% | 253.4만 |
|---|
| 2026.04.15 | ₩1,939 | ₩2,046 | ₩1,926 | ₩2,033 | +4.83% | 465.2만 |
|---|
| 2026.04.14 | ₩1,899 | ₩1,953 | ₩1,872 | ₩1,926 | +1.41% | 259.8만 |
|---|
| 2026.04.13 | ₩1,805 | ₩1,886 | ₩1,805 | ₩1,872 | +3.70% | 178.3만 |
|---|
| 2026.04.10 | ₩1,899 | ₩1,912 | ₩1,805 | ₩1,832 | -3.52% | 189.4만 |
|---|
| 2026.04.09 | ₩1,939 | ₩1,939 | ₩1,872 | ₩1,899 | -2.07% | 180.6만 |
|---|
| 2026.04.08 | ₩2,006 | ₩2,019 | ₩1,926 | ₩1,939 | -3.33% | 186.6만 |
|---|
| 2026.04.07 | ₩1,886 | ₩1,939 | ₩1,859 | ₩1,926 | +2.13% | 232.5만 |
|---|
| 2026.04.06 | ₩1,872 | ₩1,919 | ₩1,859 | ₩1,886 | +0.71% | 231.1만 |
|---|
| 2026.04.02 | ₩1,846 | ₩1,886 | ₩1,819 | ₩1,886 | +2.17% | 135.4만 |
|---|
| 2026.04.01 | ₩1,872 | ₩1,919 | ₩1,839 | ₩1,872 | 0.00% | 345.4만 |
|---|
| 2026.03.31 | ₩1,846 | ₩1,886 | ₩1,832 | ₩1,872 | +1.45% | 291.2만 |
|---|
| 2026.03.30 | ₩1,805 | ₩1,832 | ₩1,779 | ₩1,819 | +0.74% | 361.4만 |
|---|
| 2026.03.27 | ₩1,819 | ₩1,846 | ₩1,805 | ₩1,819 | 0.00% | 371.9만 |
|---|
| 2026.03.26 | ₩1,846 | ₩1,912 | ₩1,826 | ₩1,846 | 0.00% | 308.5만 |
|---|
| 2026.03.25 | ₩1,912 | ₩1,946 | ₩1,859 | ₩1,886 | -1.40% | 215.2만 |
|---|
| 2026.03.24 | ₩1,886 | ₩1,926 | ₩1,852 | ₩1,872 | -0.71% | 399.8만 |
|---|
| 2026.03.23 | ₩1,939 | ₩1,946 | ₩1,872 | ₩1,899 | -2.07% | 438.9만 |
|---|
| 2026.03.20 | ₩1,966 | ₩1,966 | ₩1,872 | ₩1,912 | -2.72% | 424.3만 |
|---|
| 2026.03.19 | ₩1,953 | ₩2,006 | ₩1,939 | ₩1,953 | 0.00% | 262.2만 |
|---|
| 2026.03.18 | ₩2,006 | ₩2,030 | ₩1,959 | ₩1,979 | -1.33% | 276.4만 |
|---|
| 2026.03.17 | ₩2,060 | ₩2,113 | ₩2,006 | ₩2,033 | -1.30% | 450.6만 |
|---|
| 2026.03.16 | ₩2,086 | ₩2,126 | ₩2,040 | ₩2,046 | -1.92% | 285.2만 |
|---|
| 2026.03.13 | ₩2,100 | ₩2,160 | ₩2,060 | ₩2,100 | 0.00% | 272.3만 |
|---|
| 2026.03.12 | ₩2,100 | ₩2,160 | ₩2,073 | ₩2,086 | -0.64% | 279.3만 |
|---|
| 2026.03.11 | ₩2,100 | ₩2,153 | ₩2,086 | ₩2,140 | +1.91% | 255.2만 |
|---|
| 2026.03.10 | ₩2,126 | ₩2,193 | ₩2,073 | ₩2,086 | -1.89% | 377.1만 |
|---|
| 2026.03.09 | ₩2,100 | ₩2,140 | ₩2,033 | ₩2,140 | +1.91% | 449.6만 |
|---|
| 2026.03.06 | ₩2,193 | ₩2,207 | ₩2,100 | ₩2,153 | -1.83% | 305.4만 |
|---|
| 2026.03.05 | ₩2,220 | ₩2,327 | ₩2,160 | ₩2,233 | +0.60% | 698.1만 |
|---|
| 2026.03.04 | ₩2,233 | ₩2,260 | ₩2,073 | ₩2,233 | 0.00% | 2292.3만 |
|---|
| 2026.03.03 | ₩2,220 | ₩2,300 | ₩2,187 | ₩2,207 | -0.60% | 1952.1만 |
|---|
| 2026.03.02 | ₩2,247 | ₩2,327 | ₩2,220 | ₩2,274 | +1.19% | 423만 |
|---|
| 2026.02.27 | ₩2,314 | ₩2,407 | ₩2,300 | ₩2,340 | +1.16% | 328.2만 |
|---|
| 2026.02.26 | ₩2,260 | ₩2,407 | ₩2,260 | ₩2,381 | +5.33% | 236.4만 |
|---|
| 2026.02.25 | ₩2,247 | ₩2,327 | ₩2,220 | ₩2,300 | +2.38% | 214.3만 |
|---|
| 2026.02.24 | ₩2,247 | ₩2,254 | ₩2,193 | ₩2,247 | 0.00% | 250.4만 |
|---|
| 2026.02.23 | ₩2,180 | ₩2,274 | ₩2,147 | ₩2,247 | +3.07% | 376.1만 |
|---|
| 2026.02.20 | ₩2,260 | ₩2,354 | ₩2,207 | ₩2,233 | -1.18% | 323.7만 |
|---|
| 2026.02.19 | ₩2,220 | ₩2,434 | ₩2,147 | ₩2,327 | +4.82% | 500만 |
|---|
| 2026.02.18 | ₩2,207 | ₩2,274 | ₩2,193 | ₩2,207 | 0.00% | 318.7만 |
|---|
| 2026.02.17 | ₩2,140 | ₩2,247 | ₩2,126 | ₩2,207 | +3.12% | 427.9만 |
|---|
| 2026.02.13 | ₩2,167 | ₩2,233 | ₩2,126 | ₩2,140 | -1.23% | 288.1만 |
|---|
| 2026.02.12 | ₩2,233 | ₩2,247 | ₩2,140 | ₩2,180 | -2.40% | 359.8만 |
|---|
| 2026.02.11 | ₩2,274 | ₩2,276 | ₩2,167 | ₩2,207 | -2.94% | 300.1만 |
|---|
| 2026.02.10 | ₩2,394 | ₩2,394 | ₩2,274 | ₩2,287 | -4.47% | 156.7만 |
|---|
| 2026.02.09 | ₩2,340 | ₩2,414 | ₩2,260 | ₩2,327 | -0.57% | 365.1만 |
|---|
| 2026.02.06 | ₩2,314 | ₩2,374 | ₩2,274 | ₩2,327 | +0.58% | 259.1만 |
|---|
| 2026.02.05 | ₩2,354 | ₩2,421 | ₩2,247 | ₩2,274 | -3.41% | 416만 |
|---|
| 2026.02.04 | ₩2,541 | ₩2,554 | ₩2,394 | ₩2,434 | -4.21% | 341.9만 |
|---|
| 2026.02.03 | ₩2,621 | ₩2,621 | ₩2,488 | ₩2,541 | -3.06% | 455.2만 |
|---|
| 2026.02.02 | ₩2,595 | ₩2,702 | ₩2,580 | ₩2,621 | +1.03% | 285.7만 |
|---|
| 2026.01.30 | ₩2,541 | ₩2,648 | ₩2,501 | ₩2,621 | +3.16% | 422.1만 |
|---|
| 2026.01.29 | ₩2,608 | ₩2,635 | ₩2,568 | ₩2,581 | -1.03% | 307.3만 |
|---|
| 2026.01.28 | ₩2,742 | ₩2,748 | ₩2,608 | ₩2,608 | -4.88% | 337.4만 |
|---|
| 2026.01.27 | ₩2,702 | ₩2,782 | ₩2,661 | ₩2,728 | +0.99% | 299.8만 |
|---|
| 2026.01.26 | ₩2,702 | ₩2,742 | ₩2,675 | ₩2,688 | -0.50% | 190.9만 |
|---|
| 2026.01.23 | ₩2,688 | ₩2,742 | ₩2,675 | ₩2,715 | +1.00% | 246.3만 |
|---|
| 2026.01.22 | ₩2,661 | ₩2,775 | ₩2,628 | ₩2,702 | +1.51% | 274.6만 |
|---|
| 2026.01.21 | ₩2,514 | ₩2,621 | ₩2,512 | ₩2,595 | +3.19% | 354.2만 |
|---|
| 2026.01.20 | ₩2,467 | ₩2,592 | ₩2,447 | ₩2,501 | +1.36% | 297.3만 |
|---|
| 2026.01.16 | ₩2,608 | ₩2,668 | ₩2,528 | ₩2,554 | -2.05% | 457.9만 |
|---|
| 2026.01.15 | ₩2,568 | ₩2,635 | ₩2,544 | ₩2,621 | +2.08% | 341.8만 |
|---|
| 2026.01.14 | ₩2,635 | ₩2,648 | ₩2,528 | ₩2,568 | -2.54% | 329만 |
|---|
| 2026.01.13 | ₩2,675 | ₩2,702 | ₩2,595 | ₩2,648 | -1.00% | 319.6만 |
|---|
| 2026.01.12 | ₩2,595 | ₩2,675 | ₩2,581 | ₩2,648 | +2.06% | 423만 |
|---|
| 2026.01.09 | ₩2,755 | ₩2,782 | ₩2,648 | ₩2,648 | -3.88% | 419.1만 |
|---|
| 2026.01.08 | ₩2,768 | ₩2,809 | ₩2,728 | ₩2,755 | -0.48% | 325.6만 |
|---|
| 2026.01.07 | ₩2,755 | ₩2,822 | ₩2,688 | ₩2,755 | 0.00% | 375.7만 |
|---|
| 2026.01.06 | ₩2,782 | ₩2,795 | ₩2,661 | ₩2,742 | -1.44% | 621.9만 |
|---|
| 2026.01.05 | ₩2,835 | ₩2,875 | ₩2,715 | ₩2,809 | -0.94% | 483.5만 |
|---|
| 2026.01.02 | ₩2,782 | ₩2,875 | ₩2,742 | ₩2,782 | 0.00% | 371.8만 |
|---|
| 2025.12.31 | ₩2,969 | ₩3,036 | ₩2,768 | ₩2,809 | -5.41% | 785.6만 |
|---|
| 2025.12.30 | ₩2,902 | ₩2,996 | ₩2,889 | ₩2,956 | +1.84% | 389.8만 |
|---|
| 2025.12.29 | ₩2,822 | ₩2,942 | ₩2,809 | ₩2,916 | +3.32% | 423.4만 |
|---|
| 2025.12.26 | ₩2,902 | ₩2,913 | ₩2,782 | ₩2,862 | -1.38% | 260.9만 |
|---|
| 2025.12.24 | ₩2,849 | ₩2,942 | ₩2,835 | ₩2,916 | +2.35% | 148.4만 |
|---|
| 2025.12.23 | ₩2,862 | ₩2,942 | ₩2,849 | ₩2,875 | +0.47% | 336.9만 |
|---|
| 2025.12.22 | ₩2,942 | ₩3,061 | ₩2,862 | ₩2,916 | -0.91% | 586.3만 |
|---|
| 2025.12.19 | ₩2,822 | ₩3,002 | ₩2,768 | ₩2,916 | +3.32% | 858.4만 |
|---|
| 2025.12.18 | ₩2,849 | ₩2,902 | ₩2,782 | ₩2,809 | -1.41% | 688.8만 |
|---|
| 2025.12.17 | ₩2,982 | ₩2,996 | ₩2,788 | ₩2,795 | -6.28% | 825만 |
|---|
| 2025.12.16 | ₩2,822 | ₩3,109 | ₩2,795 | ₩2,982 | +5.69% | 1359.8만 |
|---|
| 2025.12.15 | ₩3,143 | ₩3,143 | ₩2,809 | ₩2,889 | -8.09% | 1595.7만 |
|---|
| 2025.12.12 | ₩3,785 | ₩3,919 | ₩3,156 | ₩3,170 | -16.25% | 2536.7만 |
|---|
| 2025.12.11 | ₩3,945 | ₩4,975 | ₩3,678 | ₩3,705 | -6.10% | 7147.6만 |
|---|
| 2025.12.10 | ₩3,611 | ₩3,999 | ₩2,956 | ₩3,384 | -6.30% | 6015.2만 |
|---|
| 2025.12.09 | ₩2,488 | ₩2,755 | ₩2,467 | ₩2,688 | +8.06% | 335.2만 |
|---|
| 2025.12.08 | ₩2,635 | ₩2,648 | ₩2,461 | ₩2,488 | -5.58% | 220.2만 |
|---|
| 2025.12.05 | ₩2,595 | ₩2,715 | ₩2,581 | ₩2,608 | +0.52% | 327.5만 |
|---|
| 2025.12.04 | ₩2,327 | ₩2,648 | ₩2,314 | ₩2,621 | +12.64% | 769.6만 |
|---|
| 2025.12.03 | ₩2,314 | ₩2,374 | ₩2,300 | ₩2,340 | +1.16% | 215.8만 |
|---|
| 2025.12.02 | ₩2,327 | ₩2,360 | ₩2,300 | ₩2,300 | -1.15% | 128.2만 |
|---|
| 2025.12.01 | ₩2,314 | ₩2,381 | ₩2,300 | ₩2,300 | -0.58% | 176.1만 |
|---|
| 2025.11.28 | ₩2,340 | ₩2,387 | ₩2,334 | ₩2,340 | 0.00% | 81.1만 |
|---|
| 2025.11.26 | ₩2,300 | ₩2,354 | ₩2,300 | ₩2,340 | +1.74% | 140.6만 |
|---|
| 2025.11.25 | ₩2,287 | ₩2,338 | ₩2,287 | ₩2,314 | +1.17% | 106.1만 |
|---|
| 2025.11.24 | ₩2,247 | ₩2,354 | ₩2,213 | ₩2,300 | +2.38% | 222.1만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,274 | ₩2,093 | ₩2,260 | +7.64% | 406만 |
|---|
| 2025.11.20 | ₩2,207 | ₩2,207 | ₩2,086 | ₩2,113 | -4.24% | 356.9만 |
|---|
| 2025.11.19 | ₩2,220 | ₩2,233 | ₩2,126 | ₩2,153 | -3.01% | 199.6만 |
|---|
| 2025.11.18 | ₩2,180 | ₩2,287 | ₩2,167 | ₩2,207 | +1.23% | 406.1만 |
|---|
| 2025.11.17 | ₩2,233 | ₩2,247 | ₩2,160 | ₩2,193 | -1.80% | 330.5만 |
|---|
| 2025.11.14 | ₩2,220 | ₩2,260 | ₩2,193 | ₩2,220 | 0.00% | 417.5만 |
|---|
| 2025.11.13 | ₩2,260 | ₩2,307 | ₩2,233 | ₩2,247 | -0.59% | 172.4만 |
|---|
| 2025.11.12 | ₩2,287 | ₩2,340 | ₩2,287 | ₩2,287 | 0.00% | 150.3만 |
|---|
| 2025.11.11 | ₩2,327 | ₩2,360 | ₩2,260 | ₩2,300 | -1.15% | 162.3만 |
|---|
| 2025.11.10 | ₩2,447 | ₩2,447 | ₩2,314 | ₩2,381 | -2.73% | 147.1만 |
|---|
| 2025.11.07 | ₩2,220 | ₩2,434 | ₩2,213 | ₩2,381 | +7.23% | 410.4만 |
|---|
| 2025.11.06 | ₩2,768 | ₩2,795 | ₩2,207 | ₩2,233 | -19.32% | 696.6만 |
|---|
| 2025.11.05 | ₩2,407 | ₩2,434 | ₩2,233 | ₩2,300 | -4.44% | 332만 |
|---|
| 2025.11.04 | ₩2,514 | ₩2,528 | ₩2,407 | ₩2,421 | -3.72% | 194.9만 |
|---|
| 2025.11.03 | ₩2,635 | ₩2,635 | ₩2,541 | ₩2,568 | -2.54% | 116.6만 |
|---|
| 2025.10.31 | ₩2,541 | ₩2,644 | ₩2,528 | ₩2,608 | +2.63% | 144.5만 |
|---|
| 2025.10.30 | ₩2,568 | ₩2,576 | ₩2,501 | ₩2,554 | -0.52% | 118만 |
|---|
| 2025.10.29 | ₩2,635 | ₩2,675 | ₩2,568 | ₩2,595 | -1.52% | 104.7만 |
|---|
| 2025.10.28 | ₩2,661 | ₩2,675 | ₩2,621 | ₩2,635 | -1.01% | 72.6만 |
|---|
| 2025.10.27 | ₩2,715 | ₩2,732 | ₩2,648 | ₩2,661 | -1.97% | 68.1만 |
|---|
| 2025.10.24 | ₩2,661 | ₩2,715 | ₩2,659 | ₩2,688 | +1.01% | 98.3만 |
|---|
| 2025.10.23 | ₩2,635 | ₩2,675 | ₩2,608 | ₩2,621 | -0.51% | 64.9만 |
|---|
| 2025.10.22 | ₩2,661 | ₩2,675 | ₩2,568 | ₩2,635 | -1.01% | 116.1만 |
|---|
| 2025.10.21 | ₩2,675 | ₩2,702 | ₩2,648 | ₩2,688 | +0.50% | 77.8만 |
|---|
| 2025.10.20 | ₩2,635 | ₩2,688 | ₩2,635 | ₩2,675 | +1.52% | 88.1만 |
|---|
| 2025.10.17 | ₩2,688 | ₩2,708 | ₩2,615 | ₩2,621 | -2.49% | 195.2만 |
|---|
| 2025.10.16 | ₩2,795 | ₩2,855 | ₩2,675 | ₩2,702 | -3.35% | 133.9만 |
|---|
| 2025.10.15 | ₩2,768 | ₩2,842 | ₩2,748 | ₩2,795 | +0.97% | 117.7만 |
|---|
| 2025.10.14 | ₩2,661 | ₩2,768 | ₩2,648 | ₩2,742 | +3.02% | 95.3만 |
|---|
| 2025.10.13 | ₩2,822 | ₩2,889 | ₩2,702 | ₩2,715 | -3.79% | 105.5만 |
|---|
| 2025.10.10 | ₩2,822 | ₩2,969 | ₩2,768 | ₩2,768 | -1.90% | 298.1만 |
|---|