시장 데이터를 불러오는 중
전체 종목
넷마블 과거 주가
Netmarble · 251270.KS · KOSPI
주요 제품·사업: 온라인·모바일 게임 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netmarble · 251270.KS · KOSPI
주요 제품·사업: 온라인·모바일 게임 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩34,350 | ₩34,450 | ₩33,600 | ₩33,650 | -2.04% | 16.7만 |
| 2026.10.07 | ₩34,500 | ₩35,100 | ₩34,250 | ₩34,550 | +0.14% | 15.1만 |
| 2026.10.06 | ₩35,450 | ₩35,450 | ₩34,050 | ₩34,450 | -2.82% | 19.9만 |
| 2026.10.02 | ₩35,250 | ₩35,400 | ₩34,550 | ₩35,350 | +0.28% | 14.6만 |
| 2026.10.01 | ₩34,750 | ₩35,650 | ₩34,450 | ₩34,900 | +0.43% | 21.3만 |
| 2026.09.30 | ₩34,850 | ₩35,000 | ₩34,350 | ₩34,400 | -1.29% | 12.2만 |
| 2026.09.29 | ₩35,500 | ₩35,550 | ₩34,050 | ₩34,550 | -2.68% | 9.7만 |
| 2026.09.28 | ₩34,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,300 |
| ₩35,500 |
| +3.20% |
| 14.1만 |
| 2026.09.23 | ₩35,000 | ₩35,100 | ₩34,200 | ₩34,350 | -1.86% | 8.7만 |
|---|
| 2026.09.22 | ₩34,750 | ₩34,850 | ₩34,200 | ₩34,700 | -0.14% | 9.7만 |
|---|
| 2026.09.21 | ₩34,550 | ₩34,700 | ₩33,950 | ₩34,550 | 0.00% | 12.8만 |
|---|
| 2026.09.18 | ₩34,500 | ₩35,200 | ₩34,250 | ₩34,650 | +0.43% | 16만 |
|---|
| 2026.09.17 | ₩34,000 | ₩34,350 | ₩33,800 | ₩34,150 | +0.44% | 1123.7만 |
|---|
| 2026.09.16 | ₩35,100 | ₩35,150 | ₩34,000 | ₩34,150 | -2.71% | 12.3만 |
|---|
| 2026.09.15 | ₩35,050 | ₩35,400 | ₩34,700 | ₩35,150 | +0.29% | 8.7만 |
|---|
| 2026.09.14 | ₩34,900 | ₩35,500 | ₩34,650 | ₩35,400 | +1.43% | 7만 |
|---|
| 2026.09.11 | ₩34,600 | ₩35,500 | ₩34,300 | ₩35,200 | +1.73% | 8.9만 |
|---|
| 2026.09.10 | ₩34,750 | ₩35,200 | ₩34,500 | ₩35,150 | +1.15% | 23.2만 |
|---|
| 2026.09.09 | ₩35,600 | ₩35,600 | ₩34,150 | ₩35,050 | -1.54% | 21.6만 |
|---|
| 2026.09.08 | ₩36,600 | ₩36,650 | ₩35,150 | ₩35,350 | -3.42% | 14.5만 |
|---|
| 2026.09.07 | ₩36,550 | ₩36,650 | ₩35,800 | ₩36,300 | -0.68% | 9.3만 |
|---|
| 2026.09.04 | ₩36,850 | ₩37,100 | ₩35,800 | ₩36,300 | -1.49% | 13.1만 |
|---|
| 2026.09.03 | ₩37,400 | ₩38,250 | ₩36,250 | ₩36,700 | -1.87% | 13.6만 |
|---|
| 2026.09.02 | ₩38,200 | ₩38,250 | ₩36,950 | ₩37,000 | -3.14% | 11만 |
|---|
| 2026.09.01 | ₩38,200 | ₩38,950 | ₩37,800 | ₩38,800 | +1.57% | 16.4만 |
|---|
| 2026.08.31 | ₩37,150 | ₩37,700 | ₩36,600 | ₩37,700 | +1.48% | 10.3만 |
|---|
| 2026.08.28 | ₩36,150 | ₩37,500 | ₩35,700 | ₩37,450 | +3.60% | 11.6만 |
|---|
| 2026.08.27 | ₩38,000 | ₩38,200 | ₩36,000 | ₩36,300 | -4.47% | 14.4만 |
|---|
| 2026.08.26 | ₩37,700 | ₩37,900 | ₩37,150 | ₩37,600 | -0.27% | 9.3만 |
|---|
| 2026.08.25 | ₩38,350 | ₩38,350 | ₩36,650 | ₩37,100 | -3.26% | 10.8만 |
|---|
| 2026.08.24 | ₩36,800 | ₩38,400 | ₩36,800 | ₩37,900 | +2.99% | 10.9만 |
|---|
| 2026.08.21 | ₩37,000 | ₩37,150 | ₩36,150 | ₩37,050 | +0.14% | 13만 |
|---|
| 2026.08.20 | ₩37,350 | ₩38,400 | ₩37,300 | ₩37,500 | +0.40% | 17.1만 |
|---|
| 2026.08.19 | ₩37,250 | ₩37,550 | ₩36,500 | ₩37,350 | +0.27% | 10.5만 |
|---|
| 2026.08.18 | ₩38,900 | ₩39,450 | ₩37,400 | ₩37,950 | -2.44% | 16.3만 |
|---|
| 2026.08.14 | ₩38,600 | ₩39,600 | ₩38,450 | ₩39,100 | +1.30% | 12.1만 |
|---|
| 2026.08.13 | ₩39,750 | ₩40,200 | ₩38,650 | ₩38,850 | -2.26% | 15.1만 |
|---|
| 2026.08.12 | ₩40,350 | ₩40,800 | ₩39,500 | ₩39,750 | -1.49% | 11.4만 |
|---|
| 2026.08.11 | ₩40,800 | ₩41,300 | ₩40,050 | ₩40,550 | -0.61% | 14.1만 |
|---|
| 2026.08.10 | ₩40,350 | ₩40,700 | ₩38,750 | ₩40,250 | -0.25% | 14.5만 |
|---|
| 2026.08.07 | ₩38,650 | ₩41,000 | ₩38,650 | ₩40,900 | +5.82% | 20.9만 |
|---|
| 2026.08.06 | ₩38,000 | ₩39,300 | ₩38,000 | ₩39,000 | +2.63% | 21.5만 |
|---|
| 2026.08.05 | ₩39,400 | ₩39,900 | ₩37,900 | ₩37,950 | -3.68% | 17만 |
|---|
| 2026.08.04 | ₩37,850 | ₩39,450 | ₩37,800 | ₩39,300 | +3.83% | 12.7만 |
|---|
| 2026.08.03 | ₩38,100 | ₩39,200 | ₩37,500 | ₩38,300 | +0.52% | 14.7만 |
|---|
| 2026.07.31 | ₩38,350 | ₩39,000 | ₩37,700 | ₩38,300 | -0.13% | 16.4만 |
|---|
| 2026.07.30 | ₩35,950 | ₩39,000 | ₩35,950 | ₩38,450 | +6.95% | 27.3만 |
|---|
| 2026.07.29 | ₩37,150 | ₩38,550 | ₩35,350 | ₩35,950 | -3.23% | 26.9만 |
|---|
| 2026.07.28 | ₩36,600 | ₩37,400 | ₩36,350 | ₩36,750 | +0.41% | 10.1만 |
|---|
| 2026.07.27 | ₩37,200 | ₩37,800 | ₩36,850 | ₩37,350 | +0.40% | 9.1만 |
|---|
| 2026.07.24 | ₩36,150 | ₩36,900 | ₩36,150 | ₩36,900 | +2.07% | 10.9만 |
|---|
| 2026.07.23 | ₩35,250 | ₩37,150 | ₩35,250 | ₩36,800 | +4.40% | 17.4만 |
|---|
| 2026.07.22 | ₩35,350 | ₩36,000 | ₩35,100 | ₩35,550 | +0.57% | 15.4만 |
|---|
| 2026.07.21 | ₩34,800 | ₩35,650 | ₩34,200 | ₩35,000 | +0.57% | 16.1만 |
|---|
| 2026.07.20 | ₩36,300 | ₩36,300 | ₩34,800 | ₩34,900 | -3.86% | 17.8만 |
|---|
| 2026.07.16 | ₩35,600 | ₩36,550 | ₩35,350 | ₩36,300 | +1.97% | 18.4만 |
|---|
| 2026.07.15 | ₩37,250 | ₩37,500 | ₩35,400 | ₩35,500 | -4.70% | 26.2만 |
|---|
| 2026.07.14 | ₩38,200 | ₩38,200 | ₩36,700 | ₩36,900 | -3.40% | 18.6만 |
|---|
| 2026.07.13 | ₩37,600 | ₩38,550 | ₩37,500 | ₩38,150 | +1.46% | 16.2만 |
|---|
| 2026.07.10 | ₩39,150 | ₩39,200 | ₩37,500 | ₩37,550 | -4.09% | 17.1만 |
|---|
| 2026.07.09 | ₩38,800 | ₩38,900 | ₩37,500 | ₩38,250 | -1.42% | 22.4만 |
|---|
| 2026.07.08 | ₩39,300 | ₩39,900 | ₩37,850 | ₩38,800 | -1.27% | 15.9만 |
|---|
| 2026.07.07 | ₩38,350 | ₩39,300 | ₩37,700 | ₩39,250 | +2.35% | 12.3만 |
|---|
| 2026.07.06 | ₩38,200 | ₩38,950 | ₩37,950 | ₩38,300 | +0.26% | 8.5만 |
|---|
| 2026.07.03 | ₩38,450 | ₩38,800 | ₩37,500 | ₩38,200 | -0.65% | 13.2만 |
|---|
| 2026.07.02 | ₩38,650 | ₩39,200 | ₩36,900 | ₩38,400 | -0.65% | 11.7만 |
|---|
| 2026.07.01 | ₩38,050 | ₩38,500 | ₩37,300 | ₩37,800 | -0.66% | 14.4만 |
|---|
| 2026.06.30 | ₩37,900 | ₩38,850 | ₩37,050 | ₩37,350 | -1.45% | 23.5만 |
|---|
| 2026.06.29 | ₩35,500 | ₩38,300 | ₩35,350 | ₩37,900 | +6.76% | 22.5만 |
|---|
| 2026.06.26 | ₩35,600 | ₩35,850 | ₩34,450 | ₩35,150 | -1.26% | 19.7만 |
|---|
| 2026.06.25 | ₩36,650 | ₩37,150 | ₩35,650 | ₩36,000 | -1.77% | 23.5만 |
|---|
| 2026.06.24 | ₩36,550 | ₩37,400 | ₩35,650 | ₩36,600 | +0.14% | 22.3만 |
|---|
| 2026.06.23 | ₩38,000 | ₩39,200 | ₩36,950 | ₩37,050 | -2.50% | 23.1만 |
|---|
| 2026.06.22 | ₩40,700 | ₩40,750 | ₩38,100 | ₩38,400 | -5.65% | 24만 |
|---|
| 2026.06.19 | ₩40,800 | ₩41,250 | ₩39,700 | ₩40,850 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩41,250 | ₩41,800 | ₩39,900 | ₩40,350 | -2.18% | 35.5만 |
|---|
| 2026.06.17 | ₩41,850 | ₩42,400 | ₩40,550 | ₩41,650 | -0.48% | 21.4만 |
|---|
| 2026.06.16 | ₩41,300 | ₩41,950 | ₩40,800 | ₩41,800 | +1.21% | 18만 |
|---|
| 2026.06.15 | ₩42,800 | ₩43,100 | ₩40,550 | ₩41,150 | -3.86% | 30.6만 |
|---|
| 2026.06.12 | ₩43,400 | ₩43,550 | ₩41,100 | ₩42,450 | -2.19% | 41.6만 |
|---|
| 2026.06.11 | ₩39,100 | ₩43,050 | ₩39,000 | ₩43,050 | +10.10% | 44.9만 |
|---|
| 2026.06.10 | ₩40,150 | ₩40,800 | ₩39,000 | ₩40,000 | -0.37% | 21 |
|---|
| 2026.06.09 | ₩40,650 | ₩43,100 | ₩40,100 | ₩40,600 | -0.12% | 29.7만 |
|---|
| 2026.06.08 | ₩40,600 | ₩41,750 | ₩39,750 | ₩40,050 | -1.35% | 18만 |
|---|
| 2026.06.05 | ₩44,200 | ₩44,200 | ₩40,900 | ₩42,000 | -4.98% | 18.9만 |
|---|
| 2026.06.04 | ₩44,450 | ₩44,800 | ₩42,900 | ₩43,850 | -1.35% | 19.6만 |
|---|
| 2026.06.02 | ₩43,100 | ₩45,300 | ₩42,300 | ₩44,900 | +4.18% | 46.1만 |
|---|
| 2026.06.01 | ₩42,300 | ₩43,600 | ₩41,900 | ₩42,900 | +1.42% | 20.5만 |
|---|
| 2026.05.29 | ₩42,050 | ₩42,550 | ₩41,650 | ₩42,500 | +1.07% | 27.5만 |
|---|
| 2026.05.28 | ₩41,650 | ₩43,000 | ₩40,200 | ₩41,550 | -0.24% | 31.5만 |
|---|
| 2026.05.27 | ₩42,000 | ₩42,550 | ₩41,000 | ₩41,250 | -1.79% | 30.6만 |
|---|
| 2026.05.26 | ₩43,750 | ₩44,000 | ₩41,850 | ₩42,000 | -4.00% | 23.3만 |
|---|
| 2026.05.22 | ₩41,950 | ₩43,800 | ₩41,950 | ₩43,400 | +3.46% | 17.5만 |
|---|
| 2026.05.21 | ₩42,550 | ₩43,250 | ₩41,600 | ₩41,900 | -1.53% | 24.5만 |
|---|
| 2026.05.20 | ₩43,600 | ₩43,600 | ₩41,800 | ₩41,950 | -3.78% | 16.7만 |
|---|
| 2026.05.19 | ₩43,600 | ₩44,000 | ₩42,350 | ₩43,000 | -1.38% | 22.2만 |
|---|
| 2026.05.18 | ₩43,450 | ₩43,550 | ₩41,650 | ₩42,350 | -2.53% | 15.8만 |
|---|
| 2026.05.15 | ₩44,050 | ₩44,800 | ₩42,750 | ₩43,200 | -1.93% | 26.8만 |
|---|
| 2026.05.14 | ₩42,050 | ₩44,050 | ₩41,850 | ₩44,050 | +4.76% | 33.5만 |
|---|
| 2026.05.13 | ₩43,000 | ₩43,400 | ₩41,600 | ₩42,000 | -2.33% | 23.3만 |
|---|
| 2026.05.12 | ₩42,700 | ₩42,850 | ₩41,200 | ₩41,950 | -1.76% | 31.5만 |
|---|
| 2026.05.11 | ₩43,050 | ₩43,600 | ₩42,600 | ₩42,750 | -0.70% | 25.1만 |
|---|
| 2026.05.08 | ₩47,550 | ₩47,600 | ₩42,150 | ₩43,000 | -9.57% | 101만 |
|---|
| 2026.05.07 | ₩48,600 | ₩48,750 | ₩46,750 | ₩47,100 | -3.09% | 26.9만 |
|---|
| 2026.05.06 | ₩49,350 | ₩49,450 | ₩48,450 | ₩48,450 | -1.82% | 22.1만 |
|---|
| 2026.05.04 | ₩50,600 | ₩50,800 | ₩49,350 | ₩49,500 | -2.17% | 20.6만 |
|---|
| 2026.04.30 | ₩51,000 | ₩51,300 | ₩49,550 | ₩49,650 | -2.65% | 24.7만 |
|---|
| 2026.04.29 | ₩50,800 | ₩52,200 | ₩50,800 | ₩51,300 | +0.98% | 39.6만 |
|---|
| 2026.04.28 | ₩50,200 | ₩51,000 | ₩50,000 | ₩50,600 | +0.80% | 14.8만 |
|---|
| 2026.04.27 | ₩50,700 | ₩51,000 | ₩49,900 | ₩50,000 | -1.38% | 19.1만 |
|---|
| 2026.04.24 | ₩49,900 | ₩50,800 | ₩49,800 | ₩50,400 | +1.00% | 17.1만 |
|---|
| 2026.04.23 | ₩51,500 | ₩51,500 | ₩49,500 | ₩49,650 | -3.59% | 31.5만 |
|---|
| 2026.04.22 | ₩50,400 | ₩51,400 | ₩50,300 | ₩51,100 | +1.39% | 19만 |
|---|
| 2026.04.21 | ₩51,800 | ₩51,900 | ₩50,200 | ₩50,600 | -2.32% | 24만 |
|---|
| 2026.04.20 | ₩52,500 | ₩53,200 | ₩51,300 | ₩51,500 | -1.90% | 16.9만 |
|---|
| 2026.04.17 | ₩52,200 | ₩52,200 | ₩51,000 | ₩51,600 | -1.15% | 14만 |
|---|
| 2026.04.16 | ₩51,400 | ₩52,600 | ₩51,300 | ₩51,900 | +0.97% | 17.3만 |
|---|
| 2026.04.15 | ₩51,300 | ₩51,700 | ₩50,700 | ₩50,800 | -0.97% | 15.3만 |
|---|
| 2026.04.14 | ₩50,500 | ₩51,600 | ₩50,500 | ₩50,700 | +0.40% | 16.8만 |
|---|
| 2026.04.13 | ₩50,000 | ₩51,700 | ₩49,650 | ₩50,200 | +0.40% | 22.4만 |
|---|
| 2026.04.10 | ₩50,100 | ₩50,800 | ₩49,650 | ₩50,300 | +0.40% | 30.6만 |
|---|
| 2026.04.09 | ₩50,300 | ₩51,500 | ₩49,400 | ₩50,000 | -0.60% | 24.9만 |
|---|
| 2026.04.08 | ₩50,400 | ₩50,900 | ₩50,000 | ₩50,200 | -0.40% | 15.6만 |
|---|
| 2026.04.07 | ₩49,600 | ₩49,900 | ₩48,450 | ₩48,700 | -1.81% | 20.5만 |
|---|
| 2026.04.06 | ₩50,200 | ₩50,800 | ₩49,650 | ₩49,700 | -1.00% | 14.2만 |
|---|
| 2026.04.03 | ₩49,600 | ₩51,300 | ₩49,250 | ₩50,000 | +0.81% | 22.6만 |
|---|
| 2026.04.02 | ₩51,200 | ₩51,700 | ₩48,650 | ₩49,000 | -4.30% | 23.5만 |
|---|
| 2026.04.01 | ₩50,500 | ₩52,000 | ₩49,950 | ₩51,400 | +1.78% | 21.5만 |
|---|
| 2026.03.31 | ₩49,300 | ₩50,900 | ₩49,000 | ₩49,200 | -0.20% | 22.5만 |
|---|
| 2026.03.30 | ₩50,700 | ₩51,000 | ₩49,450 | ₩49,750 | -1.87% | 21.4만 |
|---|
| 2026.03.27 | ₩50,900 | ₩52,400 | ₩50,300 | ₩52,200 | +2.55% | 22.9만 |
|---|
| 2026.03.26 | ₩52,700 | ₩53,200 | ₩51,300 | ₩51,500 | -2.28% | 17.9만 |
|---|
| 2026.03.25 | ₩51,900 | ₩52,300 | ₩51,300 | ₩51,400 | -0.96% | 17.2만 |
|---|
| 2026.03.24 | ₩51,000 | ₩51,300 | ₩49,950 | ₩51,300 | +0.59% | 14.9만 |
|---|
| 2026.03.23 | ₩51,100 | ₩51,400 | ₩49,500 | ₩49,700 | -2.74% | 20.4만 |
|---|
| 2026.03.20 | ₩51,400 | ₩52,700 | ₩51,100 | ₩52,300 | +1.75% | 19만 |
|---|
| 2026.03.19 | ₩52,500 | ₩52,600 | ₩50,500 | ₩51,000 | -2.86% | 30.8만 |
|---|
| 2026.03.18 | ₩55,100 | ₩55,100 | ₩53,200 | ₩53,700 | -2.54% | 37.7만 |
|---|
| 2026.03.17 | ₩53,500 | ₩55,000 | ₩52,700 | ₩54,800 | +2.43% | 34.5만 |
|---|
| 2026.03.16 | ₩55,100 | ₩55,300 | ₩53,000 | ₩53,200 | -3.45% | 25.4만 |
|---|
| 2026.03.13 | ₩52,300 | ₩55,800 | ₩52,100 | ₩54,800 | +4.78% | 47만 |
|---|
| 2026.03.12 | ₩52,400 | ₩54,400 | ₩51,700 | ₩52,900 | +0.95% | 59.7만 |
|---|
| 2026.03.11 | ₩55,400 | ₩55,900 | ₩52,000 | ₩52,200 | -5.78% | 39.9만 |
|---|
| 2026.03.10 | ₩56,100 | ₩57,200 | ₩54,200 | ₩55,200 | -1.60% | 25.1만 |
|---|
| 2026.03.09 | ₩51,700 | ₩55,800 | ₩50,600 | ₩55,200 | +6.77% | 61.7만 |
|---|
| 2026.03.06 | ₩50,900 | ₩56,300 | ₩50,900 | ₩54,000 | +6.09% | 112.7만 |
|---|
| 2026.03.05 | ₩48,100 | ₩48,750 | ₩45,800 | ₩48,500 | +0.83% | 58.9만 |
|---|
| 2026.03.04 | ₩50,600 | ₩50,600 | ₩45,400 | ₩45,750 | -9.58% | 38.5만 |
|---|
| 2026.03.03 | ₩52,300 | ₩53,300 | ₩51,100 | ₩51,400 | -1.72% | 28.6만 |
|---|
| 2026.02.27 | ₩54,900 | ₩55,000 | ₩51,900 | ₩52,600 | -4.19% | 46만 |
|---|
| 2026.02.26 | ₩57,100 | ₩57,800 | ₩54,200 | ₩54,300 | -4.90% | 45.7만 |
|---|
| 2026.02.25 | ₩57,700 | ₩57,900 | ₩56,500 | ₩57,400 | -0.52% | 19.7만 |
|---|
| 2026.02.24 | ₩57,100 | ₩57,700 | ₩56,700 | ₩57,500 | +0.70% | 18.2만 |
|---|
| 2026.02.23 | ₩57,200 | ₩57,300 | ₩56,600 | ₩56,800 | -0.70% | 16.3만 |
|---|
| 2026.02.20 | ₩57,400 | ₩57,600 | ₩56,800 | ₩57,300 | -0.17% | 12.4만 |
|---|
| 2026.02.19 | ₩57,900 | ₩58,900 | ₩57,200 | ₩57,600 | -0.52% | 18.1만 |
|---|
| 2026.02.13 | ₩57,200 | ₩58,200 | ₩56,800 | ₩57,200 | 0.00% | 25.7만 |
|---|
| 2026.02.12 | ₩57,700 | ₩57,900 | ₩56,300 | ₩57,000 | -1.21% | 34.9만 |
|---|
| 2026.02.11 | ₩57,300 | ₩58,900 | ₩57,100 | ₩57,900 | +1.05% | 32.4만 |
|---|
| 2026.02.10 | ₩55,600 | ₩57,500 | ₩54,800 | ₩56,500 | +1.62% | 32.5만 |
|---|
| 2026.02.09 | ₩55,600 | ₩56,400 | ₩54,700 | ₩55,500 | -0.18% | 28.1만 |
|---|
| 2026.02.06 | ₩54,600 | ₩57,900 | ₩52,300 | ₩54,700 | +0.18% | 126.3만 |
|---|
| 2026.02.05 | ₩51,400 | ₩51,900 | ₩50,700 | ₩50,800 | -1.17% | 17.4만 |
|---|
| 2026.02.04 | ₩51,500 | ₩52,600 | ₩51,100 | ₩51,600 | +0.19% | 13.8만 |
|---|
| 2026.02.03 | ₩51,900 | ₩52,300 | ₩50,800 | ₩51,700 | -0.39% | 15.9만 |
|---|
| 2026.02.02 | ₩52,500 | ₩52,700 | ₩50,200 | ₩50,700 | -3.43% | 23.8만 |
|---|
| 2026.01.30 | ₩53,200 | ₩54,100 | ₩52,800 | ₩52,800 | -0.75% | 20.5만 |
|---|
| 2026.01.29 | ₩52,100 | ₩53,900 | ₩51,400 | ₩53,600 | +2.88% | 25.2만 |
|---|
| 2026.01.28 | ₩53,300 | ₩54,000 | ₩52,600 | ₩52,800 | -0.94% | 17.9만 |
|---|
| 2026.01.27 | ₩52,200 | ₩53,800 | ₩52,000 | ₩53,000 | +1.53% | 26.5만 |
|---|
| 2026.01.26 | ₩52,000 | ₩52,800 | ₩51,800 | ₩52,000 | 0.00% | 17만 |
|---|
| 2026.01.23 | ₩51,000 | ₩51,900 | ₩50,400 | ₩51,800 | +1.57% | 17.1만 |
|---|
| 2026.01.22 | ₩48,950 | ₩51,300 | ₩48,950 | ₩50,900 | +3.98% | 22.2만 |
|---|
| 2026.01.21 | ₩50,100 | ₩50,300 | ₩48,750 | ₩49,100 | -2.00% | 20.5만 |
|---|
| 2026.01.20 | ₩48,700 | ₩51,500 | ₩48,700 | ₩51,000 | +4.72% | 23.6만 |
|---|
| 2026.01.19 | ₩48,750 | ₩49,400 | ₩48,000 | ₩48,900 | +0.31% | 18.2만 |
|---|
| 2026.01.16 | ₩51,200 | ₩51,200 | ₩49,950 | ₩50,100 | -2.15% | 15.3만 |
|---|
| 2026.01.15 | ₩51,000 | ₩51,800 | ₩50,400 | ₩50,800 | -0.39% | 15.7만 |
|---|
| 2026.01.14 | ₩51,000 | ₩51,800 | ₩50,200 | ₩51,200 | +0.39% | 15.5만 |
|---|
| 2026.01.13 | ₩49,800 | ₩50,600 | ₩49,500 | ₩50,500 | +1.41% | 17.7만 |
|---|
| 2026.01.12 | ₩48,750 | ₩49,400 | ₩48,325 | ₩49,100 | +0.72% | 13.8만 |
|---|
| 2026.01.09 | ₩49,150 | ₩49,350 | ₩48,200 | ₩48,600 | -1.12% | 14.1만 |
|---|
| 2026.01.08 | ₩48,200 | ₩49,100 | ₩47,750 | ₩48,900 | +1.45% | 14.8만 |
|---|
| 2026.01.07 | ₩49,200 | ₩49,250 | ₩47,650 | ₩48,500 | -1.42% | 23만 |
|---|
| 2026.01.06 | ₩49,450 | ₩50,000 | ₩49,250 | ₩49,450 | 0.00% | 10.4만 |
|---|
| 2026.01.05 | ₩50,200 | ₩50,600 | ₩48,850 | ₩49,200 | -1.99% | 15.4만 |
|---|
| 2026.01.02 | ₩48,550 | ₩50,000 | ₩48,450 | ₩49,550 | +2.06% | 25.1만 |
|---|
| 2025.12.30 | ₩48,050 | ₩48,600 | ₩47,850 | ₩48,250 | +0.42% | 6.5만 |
|---|
| 2025.12.29 | ₩47,850 | ₩48,650 | ₩47,750 | ₩48,400 | +1.15% | 8만 |
|---|
| 2025.12.26 | ₩49,350 | ₩49,650 | ₩48,350 | ₩48,350 | -2.03% | 7.1만 |
|---|
| 2025.12.24 | ₩49,250 | ₩49,700 | ₩48,900 | ₩49,500 | +0.51% | 7.6만 |
|---|
| 2025.12.23 | ₩49,750 | ₩50,200 | ₩49,050 | ₩49,100 | -1.31% | 9.5만 |
|---|
| 2025.12.22 | ₩49,900 | ₩50,100 | ₩49,350 | ₩49,600 | -0.60% | 9.8만 |
|---|
| 2025.12.19 | ₩48,900 | ₩49,450 | ₩48,600 | ₩49,150 | +0.51% | 42.2만 |
|---|
| 2025.12.18 | ₩49,000 | ₩49,000 | ₩47,650 | ₩48,450 | -1.12% | 18.3만 |
|---|
| 2025.12.17 | ₩49,300 | ₩49,600 | ₩48,800 | ₩49,250 | -0.10% | 13.8만 |
|---|
| 2025.12.16 | ₩49,150 | ₩49,900 | ₩49,000 | ₩49,050 | -0.20% | 19.1만 |
|---|
| 2025.12.15 | ₩49,800 | ₩49,850 | ₩49,200 | ₩49,200 | -1.20% | 17.4만 |
|---|
| 2025.12.12 | ₩49,650 | ₩50,600 | ₩49,650 | ₩50,200 | +1.11% | 11.4만 |
|---|
| 2025.12.11 | ₩49,450 | ₩50,200 | ₩49,000 | ₩49,150 | -0.61% | 29.4만 |
|---|
| 2025.12.10 | ₩49,150 | ₩49,600 | ₩48,800 | ₩49,400 | +0.51% | 13만 |
|---|
| 2025.12.09 | ₩49,050 | ₩49,450 | ₩48,800 | ₩49,400 | +0.71% | 12.8만 |
|---|
| 2025.12.08 | ₩50,700 | ₩50,800 | ₩48,650 | ₩49,050 | -3.25% | 41.2만 |
|---|
| 2025.12.05 | ₩51,200 | ₩51,400 | ₩50,200 | ₩50,700 | -0.98% | 20.7만 |
|---|
| 2025.12.04 | ₩52,600 | ₩52,600 | ₩50,800 | ₩50,900 | -3.23% | 23.2만 |
|---|
| 2025.12.03 | ₩53,200 | ₩53,600 | ₩52,600 | ₩53,500 | +0.56% | 8.4만 |
|---|
| 2025.12.02 | ₩54,100 | ₩54,600 | ₩52,900 | ₩53,000 | -2.03% | 12.7만 |
|---|
| 2025.12.01 | ₩53,200 | ₩55,100 | ₩53,200 | ₩53,800 | +1.13% | 13.4만 |
|---|
| 2025.11.28 | ₩52,600 | ₩53,800 | ₩52,600 | ₩53,000 | +0.76% | 12.1만 |
|---|
| 2025.11.27 | ₩53,100 | ₩53,900 | ₩52,800 | ₩53,200 | +0.19% | 12.6만 |
|---|
| 2025.11.26 | ₩52,600 | ₩54,500 | ₩52,100 | ₩53,800 | +2.28% | 19.9만 |
|---|
| 2025.11.25 | ₩52,000 | ₩52,900 | ₩51,300 | ₩51,700 | -0.58% | 13만 |
|---|
| 2025.11.24 | ₩52,500 | ₩53,200 | ₩51,600 | ₩51,600 | -1.71% | 15.4만 |
|---|
| 2025.11.21 | ₩52,000 | ₩52,200 | ₩50,700 | ₩51,900 | -0.19% | 12.2만 |
|---|
| 2025.11.20 | ₩52,400 | ₩52,700 | ₩50,800 | ₩52,300 | -0.19% | 17만 |
|---|
| 2025.11.19 | ₩53,000 | ₩53,100 | ₩51,500 | ₩52,300 | -1.32% | 13.3만 |
|---|
| 2025.11.18 | ₩53,800 | ₩53,900 | ₩52,000 | ₩52,500 | -2.42% | 15.2만 |
|---|
| 2025.11.17 | ₩55,200 | ₩55,500 | ₩53,400 | ₩53,800 | -2.54% | 13.6만 |
|---|
| 2025.11.14 | ₩55,600 | ₩56,800 | ₩54,600 | ₩55,200 | -0.72% | 12만 |
|---|
| 2025.11.13 | ₩56,300 | ₩56,900 | ₩56,000 | ₩56,400 | +0.18% | 18.2만 |
|---|
| 2025.11.12 | ₩54,900 | ₩56,300 | ₩54,500 | ₩56,000 | +2.00% | 12.9만 |
|---|
| 2025.11.11 | ₩53,900 | ₩55,700 | ₩53,400 | ₩55,200 | +2.41% | 22.1만 |
|---|
| 2025.11.10 | ₩51,700 | ₩54,300 | ₩51,500 | ₩54,300 | +5.03% | 31.4만 |
|---|
| 2025.11.07 | ₩55,000 | ₩55,000 | ₩50,300 | ₩50,900 | -7.45% | 49.5만 |
|---|
| 2025.11.06 | ₩55,500 | ₩56,000 | ₩53,400 | ₩55,400 | -0.18% | 20.7만 |
|---|
| 2025.11.05 | ₩55,900 | ₩56,000 | ₩53,400 | ₩54,300 | -2.86% | 17만 |
|---|
| 2025.11.04 | ₩55,000 | ₩56,100 | ₩54,700 | ₩55,600 | +1.09% | 10만 |
|---|
| 2025.11.03 | ₩54,600 | ₩57,000 | ₩54,600 | ₩55,900 | +2.38% | 28.4만 |
|---|
| 2025.10.31 | ₩54,700 | ₩55,300 | ₩54,000 | ₩54,100 | -1.10% | 18.9만 |
|---|
| 2025.10.30 | ₩54,900 | ₩55,300 | ₩53,800 | ₩54,800 | -0.18% | 24만 |
|---|
| 2025.10.29 | ₩56,700 | ₩56,700 | ₩54,600 | ₩55,000 | -3.00% | 23만 |
|---|
| 2025.10.28 | ₩55,700 | ₩56,900 | ₩55,100 | ₩56,100 | +0.72% | 16.5만 |
|---|
| 2025.10.27 | ₩54,600 | ₩55,900 | ₩54,500 | ₩55,200 | +1.10% | 13.9만 |
|---|
| 2025.10.24 | ₩56,000 | ₩56,400 | ₩54,600 | ₩54,600 | -2.50% | 20만 |
|---|
| 2025.10.23 | ₩57,000 | ₩58,400 | ₩55,800 | ₩55,800 | -2.11% | 28.1만 |
|---|
| 2025.10.22 | ₩55,300 | ₩57,300 | ₩55,000 | ₩56,600 | +2.35% | 25.3만 |
|---|
| 2025.10.21 | ₩56,200 | ₩56,700 | ₩54,800 | ₩54,900 | -2.31% | 27.3만 |
|---|
| 2025.10.20 | ₩54,400 | ₩55,300 | ₩53,500 | ₩54,600 | +0.37% | 20.8만 |
|---|
| 2025.10.17 | ₩55,100 | ₩55,400 | ₩53,600 | ₩54,200 | -1.63% | 17만 |
|---|
| 2025.10.16 | ₩56,500 | ₩57,000 | ₩55,000 | ₩55,300 | -2.12% | 25.4만 |
|---|
| 2025.10.15 | ₩56,000 | ₩56,700 | ₩55,400 | ₩56,100 | +0.18% | 15.9만 |
|---|
| 2025.10.14 | ₩56,900 | ₩57,100 | ₩55,500 | ₩55,600 | -2.28% | 26.2만 |
|---|
| 2025.10.13 | ₩57,400 | ₩57,500 | ₩56,200 | ₩57,000 | -0.70% | 15.9만 |
|---|
| 2025.10.10 | ₩58,800 | ₩59,000 | ₩56,900 | ₩58,000 | -1.36% | 23.2만 |
|---|