시장 데이터를 불러오는 중
전체 종목
NC 과거 주가
NCSoft · 036570.KS · KOSPI
주요 제품·사업: 인터넷머그게임(리니지),그룹웨어,인터넷커뮤니티 개발,유지,공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NCSoft · 036570.KS · KOSPI
주요 제품·사업: 인터넷머그게임(리니지),그룹웨어,인터넷커뮤니티 개발,유지,공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩221,500 | ₩225,000 | ₩210,500 | ₩211,500 | -4.51% | 5.2만 |
| 2026.10.08 | ₩235,500 | ₩235,500 | ₩217,500 | ₩222,000 | -5.73% | 20.5만 |
| 2026.10.07 | ₩225,500 | ₩243,500 | ₩224,500 | ₩237,500 | +5.32% | 20.9만 |
| 2026.10.06 | ₩239,500 | ₩239,500 | ₩222,000 | ₩224,000 | -6.47% | 29.6만 |
| 2026.10.02 | ₩232,000 | ₩242,500 | ₩229,000 | ₩241,000 | +3.88% | 19만 |
| 2026.10.01 | ₩226,500 | ₩236,500 | ₩223,500 | ₩230,000 | +1.55% | 25.5만 |
| 2026.09.30 | ₩213,000 | ₩215,000 | ₩207,000 | ₩209,000 | -1.88% | 8.7만 |
| 2026.09.29 | ₩216,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,500 |
| ₩211,000 |
| -2.54% |
| 8만 |
| 2026.09.28 | ₩212,500 | ₩220,000 | ₩212,500 | ₩216,000 | +1.65% | 6.2만 |
|---|
| 2026.09.23 | ₩222,500 | ₩222,500 | ₩209,500 | ₩212,000 | -4.72% | 9.5만 |
|---|
| 2026.09.22 | ₩208,000 | ₩224,500 | ₩208,000 | ₩223,000 | +7.21% | 13.2만 |
|---|
| 2026.09.21 | ₩208,500 | ₩209,500 | ₩204,500 | ₩206,500 | -0.96% | 5.1만 |
|---|
| 2026.09.18 | ₩208,000 | ₩213,000 | ₩206,500 | ₩209,000 | +0.48% | 9.2만 |
|---|
| 2026.09.17 | ₩202,500 | ₩206,000 | ₩200,000 | ₩204,500 | +0.99% | 6.3만 |
|---|
| 2026.09.16 | ₩205,000 | ₩207,500 | ₩199,900 | ₩201,000 | -1.95% | 6.8만 |
|---|
| 2026.09.15 | ₩203,500 | ₩208,000 | ₩201,500 | ₩204,000 | +0.25% | 6.2만 |
|---|
| 2026.09.14 | ₩204,500 | ₩207,000 | ₩203,000 | ₩206,500 | +0.98% | 7.4만 |
|---|
| 2026.09.11 | ₩205,000 | ₩210,500 | ₩204,000 | ₩205,500 | +0.24% | 9.5만 |
|---|
| 2026.09.10 | ₩207,500 | ₩209,500 | ₩204,000 | ₩209,500 | +0.96% | 20.4만 |
|---|
| 2026.09.09 | ₩211,500 | ₩212,000 | ₩206,500 | ₩210,500 | -0.47% | 10.3만 |
|---|
| 2026.09.08 | ₩223,500 | ₩225,000 | ₩211,000 | ₩211,500 | -5.37% | 13만 |
|---|
| 2026.09.07 | ₩224,000 | ₩228,000 | ₩219,500 | ₩223,000 | -0.45% | 7.8만 |
|---|
| 2026.09.04 | ₩218,500 | ₩222,500 | ₩217,000 | ₩222,000 | +1.60% | 5.2만 |
|---|
| 2026.09.03 | ₩219,000 | ₩222,500 | ₩212,000 | ₩217,000 | -0.91% | 5.6만 |
|---|
| 2026.09.02 | ₩221,000 | ₩222,000 | ₩217,000 | ₩219,000 | -0.90% | 4.7만 |
|---|
| 2026.09.01 | ₩222,000 | ₩228,000 | ₩221,500 | ₩224,000 | +0.90% | 4.4만 |
|---|
| 2026.08.31 | ₩224,500 | ₩225,500 | ₩219,000 | ₩224,500 | 0.00% | 3.9만 |
|---|
| 2026.08.28 | ₩221,500 | ₩225,500 | ₩220,500 | ₩225,000 | +1.58% | 3.2만 |
|---|
| 2026.08.27 | ₩228,500 | ₩231,000 | ₩221,500 | ₩223,000 | -2.41% | 6.6만 |
|---|
| 2026.08.26 | ₩227,000 | ₩228,500 | ₩223,000 | ₩226,500 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩228,000 | ₩228,000 | ₩217,000 | ₩225,000 | -1.32% | 7.8만 |
|---|
| 2026.08.24 | ₩223,500 | ₩231,000 | ₩223,500 | ₩226,000 | +1.12% | 5만 |
|---|
| 2026.08.21 | ₩217,500 | ₩226,000 | ₩217,500 | ₩224,500 | +3.22% | 5.6만 |
|---|
| 2026.08.20 | ₩219,500 | ₩226,000 | ₩218,000 | ₩220,500 | +0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩225,000 | ₩225,000 | ₩215,000 | ₩219,500 | -2.44% | 8.5만 |
|---|
| 2026.08.18 | ₩243,500 | ₩244,000 | ₩226,000 | ₩230,000 | -5.54% | 15.1만 |
|---|
| 2026.08.14 | ₩245,000 | ₩248,000 | ₩240,500 | ₩247,500 | +1.02% | 7.4만 |
|---|
| 2026.08.13 | ₩249,000 | ₩250,500 | ₩240,000 | ₩243,500 | -2.21% | 11.1만 |
|---|
| 2026.08.12 | ₩255,500 | ₩265,000 | ₩241,000 | ₩246,500 | -3.52% | 12.6만 |
|---|
| 2026.08.11 | ₩247,500 | ₩268,000 | ₩241,000 | ₩255,500 | +3.23% | 22만 |
|---|
| 2026.08.10 | ₩247,500 | ₩248,000 | ₩238,500 | ₩243,500 | -1.62% | 5만 |
|---|
| 2026.08.07 | ₩238,000 | ₩249,000 | ₩238,000 | ₩248,500 | +4.41% | 5.9만 |
|---|
| 2026.08.06 | ₩236,000 | ₩241,000 | ₩233,000 | ₩239,500 | +1.48% | 4.6만 |
|---|
| 2026.08.05 | ₩241,500 | ₩245,500 | ₩234,500 | ₩235,000 | -2.69% | 6.8만 |
|---|
| 2026.08.04 | ₩229,000 | ₩242,000 | ₩229,000 | ₩240,500 | +5.02% | 4.4만 |
|---|
| 2026.08.03 | ₩230,000 | ₩238,000 | ₩228,000 | ₩232,000 | +0.87% | 5.4만 |
|---|
| 2026.07.31 | ₩230,500 | ₩234,500 | ₩222,500 | ₩234,500 | +1.74% | 8.5만 |
|---|
| 2026.07.30 | ₩223,500 | ₩237,000 | ₩221,500 | ₩229,000 | +2.46% | 9.2만 |
|---|
| 2026.07.29 | ₩225,500 | ₩232,000 | ₩216,500 | ₩222,500 | -1.33% | 10만 |
|---|
| 2026.07.28 | ₩229,500 | ₩231,500 | ₩221,500 | ₩225,000 | -1.96% | 5.8만 |
|---|
| 2026.07.27 | ₩229,500 | ₩235,000 | ₩227,500 | ₩232,500 | +1.31% | 5만 |
|---|
| 2026.07.24 | ₩223,500 | ₩231,000 | ₩220,000 | ₩228,000 | +2.01% | 6.3만 |
|---|
| 2026.07.23 | ₩217,000 | ₩227,000 | ₩217,000 | ₩225,000 | +3.69% | 6.3만 |
|---|
| 2026.07.22 | ₩217,000 | ₩223,000 | ₩215,000 | ₩218,000 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩209,000 | ₩216,000 | ₩203,000 | ₩213,500 | +2.15% | 10.7만 |
|---|
| 2026.07.20 | ₩219,000 | ₩220,500 | ₩208,000 | ₩210,500 | -3.88% | 11.5만 |
|---|
| 2026.07.16 | ₩225,500 | ₩228,500 | ₩220,000 | ₩223,000 | -1.11% | 8.6만 |
|---|
| 2026.07.15 | ₩232,000 | ₩238,500 | ₩225,000 | ₩226,500 | -2.37% | 9.8만 |
|---|
| 2026.07.14 | ₩240,000 | ₩242,000 | ₩227,500 | ₩227,500 | -5.21% | 10.6만 |
|---|
| 2026.07.13 | ₩250,500 | ₩251,000 | ₩236,000 | ₩240,500 | -3.99% | 8.3만 |
|---|
| 2026.07.10 | ₩254,500 | ₩256,000 | ₩248,000 | ₩248,500 | -2.36% | 7.9만 |
|---|
| 2026.07.09 | ₩257,000 | ₩260,500 | ₩245,500 | ₩249,500 | -2.92% | 11.3만 |
|---|
| 2026.07.08 | ₩255,500 | ₩261,000 | ₩248,500 | ₩258,500 | +1.17% | 9.1만 |
|---|
| 2026.07.07 | ₩253,500 | ₩259,000 | ₩247,000 | ₩255,000 | +0.59% | 8.5만 |
|---|
| 2026.07.06 | ₩262,000 | ₩262,500 | ₩248,500 | ₩252,500 | -3.63% | 5.8만 |
|---|
| 2026.07.03 | ₩265,500 | ₩265,500 | ₩253,000 | ₩261,000 | -1.69% | 6.7만 |
|---|
| 2026.07.02 | ₩257,000 | ₩274,000 | ₩253,000 | ₩265,000 | +3.11% | 12.3만 |
|---|
| 2026.07.01 | ₩258,500 | ₩261,000 | ₩252,500 | ₩255,500 | -1.16% | 7.6만 |
|---|
| 2026.06.30 | ₩259,000 | ₩267,500 | ₩254,000 | ₩257,500 | -0.58% | 9.8만 |
|---|
| 2026.06.29 | ₩240,000 | ₩261,000 | ₩236,500 | ₩259,000 | +7.92% | 15만 |
|---|
| 2026.06.26 | ₩244,000 | ₩244,000 | ₩227,500 | ₩238,000 | -2.46% | 11.7만 |
|---|
| 2026.06.25 | ₩243,000 | ₩248,000 | ₩233,500 | ₩234,500 | -3.50% | 14.5만 |
|---|
| 2026.06.24 | ₩244,500 | ₩247,500 | ₩238,000 | ₩243,500 | -0.41% | 7.2만 |
|---|
| 2026.06.23 | ₩259,500 | ₩263,000 | ₩241,500 | ₩241,500 | -6.94% | 10.5만 |
|---|
| 2026.06.22 | ₩277,500 | ₩277,500 | ₩259,500 | ₩260,500 | -6.13% | 8.8만 |
|---|
| 2026.06.19 | ₩261,000 | ₩282,500 | ₩260,500 | ₩277,000 | +6.13% | 24.6만 |
|---|
| 2026.06.18 | ₩267,000 | ₩269,000 | ₩258,500 | ₩258,500 | -3.18% | 7.8만 |
|---|
| 2026.06.17 | ₩262,500 | ₩270,500 | ₩256,000 | ₩266,500 | +1.52% | 10.5만 |
|---|
| 2026.06.16 | ₩264,500 | ₩268,500 | ₩259,000 | ₩261,000 | -1.32% | 10.8만 |
|---|
| 2026.06.15 | ₩269,500 | ₩272,500 | ₩259,500 | ₩261,500 | -2.97% | 15.4만 |
|---|
| 2026.06.12 | ₩265,500 | ₩272,000 | ₩256,000 | ₩263,000 | -0.94% | 13.7만 |
|---|
| 2026.06.11 | ₩247,500 | ₩260,000 | ₩244,000 | ₩260,000 | +5.05% | 13.1만 |
|---|
| 2026.06.10 | ₩257,500 | ₩265,000 | ₩248,500 | ₩257,000 | -0.19% | 2 |
|---|
| 2026.06.09 | ₩265,500 | ₩274,500 | ₩254,500 | ₩264,500 | -0.38% | 18.4만 |
|---|
| 2026.06.08 | ₩256,000 | ₩279,000 | ₩256,000 | ₩267,000 | +4.30% | 13.9만 |
|---|
| 2026.06.05 | ₩280,000 | ₩284,500 | ₩271,500 | ₩281,500 | +0.54% | 13.9만 |
|---|
| 2026.06.04 | ₩309,500 | ₩309,500 | ₩287,500 | ₩289,500 | -6.46% | 29.8만 |
|---|
| 2026.06.02 | ₩292,500 | ₩343,500 | ₩286,000 | ₩338,000 | +15.56% | 84.2만 |
|---|
| 2026.06.01 | ₩302,000 | ₩302,500 | ₩288,000 | ₩295,500 | -2.15% | 20.4만 |
|---|
| 2026.05.29 | ₩291,500 | ₩293,000 | ₩281,000 | ₩289,500 | -0.69% | 13.6만 |
|---|
| 2026.05.28 | ₩279,000 | ₩296,500 | ₩274,500 | ₩284,500 | +1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩267,500 | ₩286,000 | ₩263,000 | ₩277,500 | +3.74% | 19.6만 |
|---|
| 2026.05.26 | ₩276,000 | ₩281,000 | ₩265,500 | ₩271,500 | -1.63% | 11만 |
|---|
| 2026.05.22 | ₩265,000 | ₩279,000 | ₩264,500 | ₩276,000 | +4.15% | 15.8만 |
|---|
| 2026.05.21 | ₩263,000 | ₩275,000 | ₩257,500 | ₩263,000 | 0.00% | 17.6만 |
|---|
| 2026.05.20 | ₩261,500 | ₩269,000 | ₩254,000 | ₩260,500 | -0.38% | 13.8만 |
|---|
| 2026.05.19 | ₩259,000 | ₩273,000 | ₩258,500 | ₩265,000 | +2.32% | 15만 |
|---|
| 2026.05.18 | ₩267,500 | ₩267,500 | ₩258,500 | ₩258,500 | -3.36% | 9.4만 |
|---|
| 2026.05.15 | ₩276,500 | ₩282,500 | ₩268,500 | ₩271,500 | -1.81% | 12.2만 |
|---|
| 2026.05.14 | ₩272,000 | ₩291,500 | ₩271,000 | ₩279,000 | +2.57% | 31.8만 |
|---|
| 2026.05.13 | ₩271,000 | ₩275,000 | ₩235,500 | ₩263,000 | -2.95% | 37.2만 |
|---|
| 2026.05.12 | ₩253,000 | ₩253,500 | ₩241,500 | ₩250,000 | -1.19% | 11.2만 |
|---|
| 2026.05.11 | ₩254,000 | ₩258,500 | ₩249,500 | ₩251,000 | -1.18% | 7.2만 |
|---|
| 2026.05.08 | ₩256,000 | ₩266,000 | ₩252,500 | ₩255,500 | -0.20% | 10.1만 |
|---|
| 2026.05.07 | ₩263,000 | ₩263,000 | ₩249,000 | ₩253,000 | -3.80% | 10.4만 |
|---|
| 2026.05.06 | ₩263,500 | ₩267,500 | ₩260,000 | ₩261,500 | -0.76% | 10만 |
|---|
| 2026.05.04 | ₩274,000 | ₩277,000 | ₩265,500 | ₩267,500 | -2.37% | 12.8만 |
|---|
| 2026.04.30 | ₩277,500 | ₩280,500 | ₩270,000 | ₩270,500 | -2.52% | 8.9만 |
|---|
| 2026.04.29 | ₩273,000 | ₩293,000 | ₩272,500 | ₩277,500 | +1.65% | 29.1만 |
|---|
| 2026.04.28 | ₩262,500 | ₩273,000 | ₩262,500 | ₩267,500 | +1.90% | 11.8만 |
|---|
| 2026.04.27 | ₩267,500 | ₩267,500 | ₩260,000 | ₩261,500 | -2.24% | 12.8만 |
|---|
| 2026.04.24 | ₩273,500 | ₩275,500 | ₩265,500 | ₩270,500 | -1.10% | 9만 |
|---|
| 2026.04.23 | ₩281,000 | ₩282,000 | ₩266,000 | ₩271,000 | -3.56% | 10.3만 |
|---|
| 2026.04.22 | ₩259,500 | ₩279,000 | ₩259,000 | ₩275,000 | +5.97% | 20.2만 |
|---|
| 2026.04.21 | ₩269,000 | ₩270,500 | ₩257,000 | ₩260,000 | -3.35% | 15.7만 |
|---|
| 2026.04.20 | ₩274,000 | ₩275,000 | ₩265,500 | ₩267,500 | -2.37% | 11.7만 |
|---|
| 2026.04.17 | ₩268,000 | ₩273,000 | ₩261,500 | ₩262,500 | -2.05% | 8.6만 |
|---|
| 2026.04.16 | ₩254,000 | ₩272,000 | ₩253,500 | ₩266,500 | +4.92% | 26.9만 |
|---|
| 2026.04.15 | ₩251,000 | ₩254,000 | ₩244,000 | ₩247,500 | -1.39% | 12.3만 |
|---|
| 2026.04.14 | ₩240,000 | ₩252,000 | ₩240,000 | ₩248,500 | +3.54% | 19만 |
|---|
| 2026.04.13 | ₩236,500 | ₩243,500 | ₩234,000 | ₩239,000 | +1.06% | 8.1만 |
|---|
| 2026.04.10 | ₩231,000 | ₩246,000 | ₩231,000 | ₩240,000 | +3.90% | 20.5만 |
|---|
| 2026.04.09 | ₩217,500 | ₩235,000 | ₩217,500 | ₩234,000 | +7.59% | 22.7만 |
|---|
| 2026.04.08 | ₩218,500 | ₩220,500 | ₩215,000 | ₩218,000 | -0.23% | 6.4만 |
|---|
| 2026.04.07 | ₩213,500 | ₩217,000 | ₩209,000 | ₩210,000 | -1.64% | 4.4만 |
|---|
| 2026.04.06 | ₩214,000 | ₩216,500 | ₩211,500 | ₩213,000 | -0.47% | 4만 |
|---|
| 2026.04.03 | ₩214,500 | ₩217,500 | ₩211,500 | ₩211,500 | -1.40% | 4.2만 |
|---|
| 2026.04.02 | ₩229,500 | ₩230,000 | ₩211,500 | ₩213,000 | -7.19% | 14.6만 |
|---|
| 2026.04.01 | ₩229,500 | ₩231,000 | ₩223,000 | ₩229,500 | 0.00% | 11만 |
|---|
| 2026.03.31 | ₩220,500 | ₩231,000 | ₩220,000 | ₩224,000 | +1.59% | 12.7만 |
|---|
| 2026.03.30 | ₩222,500 | ₩226,000 | ₩219,500 | ₩222,000 | -0.22% | 6.6만 |
|---|
| 2026.03.27 | ₩220,500 | ₩230,500 | ₩220,500 | ₩230,000 | +4.31% | 9.9만 |
|---|
| 2026.03.26 | ₩229,000 | ₩232,000 | ₩223,000 | ₩225,500 | -1.53% | 9.5만 |
|---|
| 2026.03.25 | ₩223,000 | ₩235,000 | ₩222,500 | ₩227,500 | +2.02% | 13.7만 |
|---|
| 2026.03.24 | ₩221,500 | ₩222,000 | ₩213,000 | ₩217,500 | -1.81% | 4.1만 |
|---|
| 2026.03.23 | ₩220,000 | ₩226,000 | ₩212,500 | ₩214,000 | -2.73% | 7.4만 |
|---|
| 2026.03.20 | ₩223,000 | ₩233,000 | ₩223,000 | ₩228,000 | +2.24% | 9.4만 |
|---|
| 2026.03.19 | ₩222,500 | ₩224,500 | ₩217,000 | ₩221,000 | -0.67% | 10.1만 |
|---|
| 2026.03.18 | ₩228,000 | ₩230,500 | ₩224,500 | ₩230,000 | +0.88% | 8.3만 |
|---|
| 2026.03.17 | ₩226,000 | ₩227,000 | ₩219,500 | ₩224,500 | -0.66% | 11.3만 |
|---|
| 2026.03.16 | ₩230,500 | ₩236,000 | ₩225,000 | ₩226,000 | -1.95% | 10만 |
|---|
| 2026.03.13 | ₩208,000 | ₩230,000 | ₩207,500 | ₩228,500 | +9.86% | 21.8만 |
|---|
| 2026.03.12 | ₩210,000 | ₩214,000 | ₩207,500 | ₩212,000 | +0.95% | 14.4만 |
|---|
| 2026.03.11 | ₩224,000 | ₩225,000 | ₩207,500 | ₩210,000 | -6.25% | 14.3만 |
|---|
| 2026.03.10 | ₩218,000 | ₩227,500 | ₩217,000 | ₩219,500 | +0.69% | 13.9만 |
|---|
| 2026.03.09 | ₩202,000 | ₩215,500 | ₩199,000 | ₩213,500 | +5.69% | 15.2만 |
|---|
| 2026.03.06 | ₩200,000 | ₩218,500 | ₩200,000 | ₩214,500 | +7.25% | 15.2만 |
|---|
| 2026.03.05 | ₩208,500 | ₩209,500 | ₩199,500 | ₩204,500 | -1.92% | 13.9만 |
|---|
| 2026.03.04 | ₩214,000 | ₩217,500 | ₩194,900 | ₩195,600 | -8.60% | 20.6만 |
|---|
| 2026.03.03 | ₩226,000 | ₩230,000 | ₩218,000 | ₩219,500 | -2.88% | 14.5만 |
|---|
| 2026.02.27 | ₩234,000 | ₩236,500 | ₩225,500 | ₩231,000 | -1.28% | 13.8만 |
|---|
| 2026.02.26 | ₩239,000 | ₩250,000 | ₩228,500 | ₩231,500 | -3.14% | 20.8만 |
|---|
| 2026.02.25 | ₩231,000 | ₩237,500 | ₩229,000 | ₩237,500 | +2.81% | 13.4만 |
|---|
| 2026.02.24 | ₩229,000 | ₩231,500 | ₩227,500 | ₩230,000 | +0.44% | 9.1만 |
|---|
| 2026.02.23 | ₩231,000 | ₩233,500 | ₩228,000 | ₩229,500 | -0.65% | 8.9만 |
|---|
| 2026.02.20 | ₩226,500 | ₩235,000 | ₩224,500 | ₩232,000 | +2.43% | 14.5만 |
|---|
| 2026.02.19 | ₩217,000 | ₩228,500 | ₩215,500 | ₩227,000 | +4.61% | 19.8만 |
|---|
| 2026.02.13 | ₩212,500 | ₩217,000 | ₩211,000 | ₩212,000 | -0.24% | 10.4만 |
|---|
| 2026.02.12 | ₩215,000 | ₩215,500 | ₩210,000 | ₩215,500 | +0.23% | 19.8만 |
|---|
| 2026.02.11 | ₩213,000 | ₩220,500 | ₩211,500 | ₩213,500 | +0.23% | 31.9만 |
|---|
| 2026.02.10 | ₩205,500 | ₩209,500 | ₩201,500 | ₩203,500 | -0.97% | 21.6만 |
|---|
| 2026.02.09 | ₩216,500 | ₩216,500 | ₩201,500 | ₩203,000 | -6.24% | 46.1만 |
|---|
| 2026.02.06 | ₩209,000 | ₩218,500 | ₩203,500 | ₩216,500 | +3.59% | 17.1만 |
|---|
| 2026.02.05 | ₩212,500 | ₩215,750 | ₩209,500 | ₩210,500 | -0.94% | 10.5만 |
|---|
| 2026.02.04 | ₩212,000 | ₩217,000 | ₩211,500 | ₩214,000 | +0.94% | 11.7만 |
|---|
| 2026.02.03 | ₩225,000 | ₩226,500 | ₩210,000 | ₩213,500 | -5.11% | 25.5만 |
|---|
| 2026.02.02 | ₩228,500 | ₩229,500 | ₩216,000 | ₩220,000 | -3.72% | 19.6만 |
|---|
| 2026.01.30 | ₩235,500 | ₩241,500 | ₩233,500 | ₩234,500 | -0.42% | 13.7만 |
|---|
| 2026.01.29 | ₩233,000 | ₩239,000 | ₩228,500 | ₩236,000 | +1.29% | 17.3만 |
|---|
| 2026.01.28 | ₩235,000 | ₩235,000 | ₩229,500 | ₩232,500 | -1.06% | 11.2만 |
|---|
| 2026.01.27 | ₩231,000 | ₩242,500 | ₩231,000 | ₩233,500 | +1.08% | 17.7만 |
|---|
| 2026.01.26 | ₩226,000 | ₩232,000 | ₩225,500 | ₩230,000 | +1.77% | 13만 |
|---|
| 2026.01.23 | ₩231,500 | ₩232,500 | ₩225,000 | ₩227,000 | -1.94% | 10.1만 |
|---|
| 2026.01.22 | ₩223,000 | ₩234,000 | ₩221,500 | ₩228,500 | +2.47% | 15.2만 |
|---|
| 2026.01.21 | ₩226,500 | ₩229,500 | ₩220,500 | ₩222,500 | -1.77% | 20.8만 |
|---|
| 2026.01.20 | ₩237,500 | ₩241,000 | ₩232,500 | ₩234,000 | -1.47% | 11.2만 |
|---|
| 2026.01.19 | ₩235,000 | ₩242,000 | ₩232,500 | ₩235,500 | +0.21% | 12만 |
|---|
| 2026.01.16 | ₩240,500 | ₩241,500 | ₩231,500 | ₩236,500 | -1.66% | 20.2만 |
|---|
| 2026.01.15 | ₩253,000 | ₩253,000 | ₩232,500 | ₩244,000 | -3.56% | 19.4만 |
|---|
| 2026.01.14 | ₩245,000 | ₩258,500 | ₩243,000 | ₩247,500 | +1.02% | 21.3만 |
|---|
| 2026.01.13 | ₩226,500 | ₩248,000 | ₩226,500 | ₩246,500 | +8.83% | 38.4만 |
|---|
| 2026.01.12 | ₩225,000 | ₩228,500 | ₩220,000 | ₩223,500 | -0.67% | 11.7만 |
|---|
| 2026.01.09 | ₩228,000 | ₩228,500 | ₩219,000 | ₩223,000 | -2.19% | 12.3만 |
|---|
| 2026.01.08 | ₩212,500 | ₩231,500 | ₩212,000 | ₩227,000 | +6.82% | 25.1만 |
|---|
| 2026.01.07 | ₩218,000 | ₩224,000 | ₩212,000 | ₩214,500 | -1.61% | 11만 |
|---|
| 2026.01.06 | ₩215,000 | ₩220,500 | ₩213,000 | ₩215,500 | +0.23% | 11만 |
|---|
| 2026.01.05 | ₩222,000 | ₩222,500 | ₩210,000 | ₩214,000 | -3.60% | 17.6만 |
|---|
| 2026.01.02 | ₩209,000 | ₩219,500 | ₩207,000 | ₩216,500 | +3.59% | 21.4만 |
|---|
| 2025.12.30 | ₩200,000 | ₩203,000 | ₩198,800 | ₩201,500 | +0.75% | 5.6만 |
|---|
| 2025.12.29 | ₩202,500 | ₩205,000 | ₩198,900 | ₩201,500 | -0.49% | 8.8만 |
|---|
| 2025.12.26 | ₩208,500 | ₩212,500 | ₩203,500 | ₩204,500 | -1.92% | 10.8만 |
|---|
| 2025.12.24 | ₩202,500 | ₩210,500 | ₩200,500 | ₩209,000 | +3.21% | 15.4만 |
|---|
| 2025.12.23 | ₩198,900 | ₩202,500 | ₩198,300 | ₩199,900 | +0.50% | 6.9만 |
|---|
| 2025.12.22 | ₩195,300 | ₩199,500 | ₩195,000 | ₩198,400 | +1.59% | 7.5만 |
|---|
| 2025.12.19 | ₩198,400 | ₩198,500 | ₩193,600 | ₩194,500 | -1.97% | 11.2만 |
|---|
| 2025.12.18 | ₩196,900 | ₩199,100 | ₩192,900 | ₩197,600 | +0.36% | 11.5만 |
|---|
| 2025.12.17 | ₩198,100 | ₩198,700 | ₩194,000 | ₩197,300 | -0.40% | 7.1만 |
|---|
| 2025.12.16 | ₩197,100 | ₩198,700 | ₩192,600 | ₩196,200 | -0.46% | 13.1만 |
|---|
| 2025.12.15 | ₩191,100 | ₩198,200 | ₩191,100 | ₩197,200 | +3.19% | 11.8만 |
|---|
| 2025.12.12 | ₩194,400 | ₩197,700 | ₩194,000 | ₩195,000 | +0.31% | 10.4만 |
|---|
| 2025.12.11 | ₩201,500 | ₩202,000 | ₩192,600 | ₩193,100 | -4.17% | 28.6만 |
|---|
| 2025.12.10 | ₩203,000 | ₩203,000 | ₩199,000 | ₩200,500 | -1.23% | 11.8만 |
|---|
| 2025.12.09 | ₩201,500 | ₩204,000 | ₩199,000 | ₩203,000 | +0.74% | 13.8만 |
|---|
| 2025.12.08 | ₩210,500 | ₩211,500 | ₩199,800 | ₩202,000 | -4.04% | 20.6만 |
|---|
| 2025.12.05 | ₩213,000 | ₩214,500 | ₩208,500 | ₩212,000 | -0.47% | 8.6만 |
|---|
| 2025.12.04 | ₩213,000 | ₩216,000 | ₩208,500 | ₩215,000 | +0.94% | 12.5만 |
|---|
| 2025.12.03 | ₩208,000 | ₩216,500 | ₩207,000 | ₩216,000 | +3.85% | 13만 |
|---|
| 2025.12.02 | ₩203,000 | ₩210,000 | ₩202,000 | ₩209,000 | +2.96% | 10만 |
|---|
| 2025.12.01 | ₩204,000 | ₩206,000 | ₩199,900 | ₩203,000 | -0.49% | 13만 |
|---|
| 2025.11.28 | ₩214,500 | ₩216,500 | ₩207,500 | ₩210,000 | -2.10% | 12.5만 |
|---|
| 2025.11.27 | ₩216,000 | ₩218,000 | ₩210,000 | ₩213,500 | -1.16% | 13.4만 |
|---|
| 2025.11.26 | ₩211,500 | ₩227,500 | ₩209,500 | ₩213,500 | +0.95% | 38.3만 |
|---|
| 2025.11.25 | ₩205,500 | ₩211,000 | ₩199,400 | ₩208,000 | +1.22% | 22.4만 |
|---|
| 2025.11.24 | ₩198,000 | ₩212,500 | ₩197,900 | ₩202,500 | +2.27% | 58.3만 |
|---|
| 2025.11.21 | ₩180,000 | ₩193,700 | ₩176,100 | ₩191,300 | +6.28% | 52.4만 |
|---|
| 2025.11.20 | ₩192,500 | ₩192,600 | ₩182,000 | ₩187,000 | -2.86% | 54.4만 |
|---|
| 2025.11.19 | ₩210,500 | ₩211,000 | ₩187,900 | ₩191,700 | -8.93% | 87.2만 |
|---|
| 2025.11.18 | ₩225,000 | ₩226,500 | ₩214,500 | ₩224,500 | -0.22% | 23만 |
|---|
| 2025.11.17 | ₩236,000 | ₩236,500 | ₩218,500 | ₩227,000 | -3.81% | 16.1만 |
|---|
| 2025.11.14 | ₩228,500 | ₩237,000 | ₩225,500 | ₩231,500 | +1.31% | 14.4만 |
|---|
| 2025.11.13 | ₩242,000 | ₩244,000 | ₩233,000 | ₩233,000 | -3.72% | 18.9만 |
|---|
| 2025.11.12 | ₩236,000 | ₩244,000 | ₩232,000 | ₩242,000 | +2.54% | 23.9만 |
|---|
| 2025.11.11 | ₩232,000 | ₩240,000 | ₩228,000 | ₩229,500 | -1.08% | 18.2만 |
|---|
| 2025.11.10 | ₩226,500 | ₩232,000 | ₩223,500 | ₩227,000 | +0.22% | 14.3만 |
|---|
| 2025.11.07 | ₩219,500 | ₩225,500 | ₩217,000 | ₩221,000 | +0.68% | 11.1만 |
|---|
| 2025.11.06 | ₩219,500 | ₩222,500 | ₩213,000 | ₩216,500 | -1.37% | 8.3만 |
|---|
| 2025.11.05 | ₩221,500 | ₩222,000 | ₩209,000 | ₩214,500 | -3.16% | 12.2만 |
|---|
| 2025.11.04 | ₩223,500 | ₩226,000 | ₩219,000 | ₩220,500 | -1.34% | 11.4만 |
|---|
| 2025.11.03 | ₩224,500 | ₩232,500 | ₩223,000 | ₩224,500 | 0.00% | 12.2만 |
|---|
| 2025.10.31 | ₩222,000 | ₩227,000 | ₩220,000 | ₩220,500 | -0.68% | 7.7만 |
|---|
| 2025.10.30 | ₩220,500 | ₩227,000 | ₩218,500 | ₩221,500 | +0.45% | 10.8만 |
|---|
| 2025.10.29 | ₩221,500 | ₩224,000 | ₩215,500 | ₩221,000 | -0.23% | 10.8만 |
|---|
| 2025.10.28 | ₩216,000 | ₩224,500 | ₩213,500 | ₩217,500 | +0.69% | 17.8만 |
|---|
| 2025.10.27 | ₩204,000 | ₩214,500 | ₩204,000 | ₩213,000 | +4.41% | 11.7만 |
|---|
| 2025.10.24 | ₩206,500 | ₩210,000 | ₩203,000 | ₩203,500 | -1.45% | 8만 |
|---|
| 2025.10.23 | ₩204,500 | ₩207,000 | ₩203,500 | ₩203,500 | -0.49% | 6.3만 |
|---|
| 2025.10.22 | ₩205,500 | ₩208,000 | ₩202,000 | ₩206,500 | +0.49% | 4.7만 |
|---|
| 2025.10.21 | ₩204,000 | ₩210,000 | ₩203,000 | ₩205,500 | +0.74% | 9.4만 |
|---|
| 2025.10.20 | ₩204,500 | ₩204,500 | ₩197,100 | ₩202,000 | -1.22% | 12.5만 |
|---|
| 2025.10.17 | ₩211,500 | ₩211,500 | ₩200,000 | ₩202,000 | -4.49% | 12.3만 |
|---|
| 2025.10.16 | ₩211,000 | ₩215,000 | ₩207,000 | ₩210,500 | -0.24% | 13.4만 |
|---|
| 2025.10.15 | ₩209,500 | ₩209,500 | ₩204,500 | ₩206,500 | -1.43% | 8.1만 |
|---|
| 2025.10.14 | ₩214,000 | ₩215,000 | ₩207,500 | ₩207,500 | -3.04% | 11.4만 |
|---|
| 2025.10.13 | ₩214,500 | ₩217,500 | ₩212,000 | ₩213,500 | -0.47% | 6.9만 |
|---|