시장 데이터를 불러오는 중
전체 종목
엔-에이블 과거 주가
N-able, Inc. Common Stock · NABL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
N-able, Inc. Common Stock · NABL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,054 | ₩6,227 | ₩6,054 | ₩6,187 | +2.21% | 113.6만 |
| 2026.10.08 | ₩6,014 | ₩6,107 | ₩5,947 | ₩6,014 | 0.00% | 200.6만 |
| 2026.10.07 | ₩5,813 | ₩6,014 | ₩5,813 | ₩5,987 | +2.99% | 215.6만 |
| 2026.10.06 | ₩6,000 | ₩6,014 | ₩5,880 | ₩5,907 | -1.56% | 113.4만 |
| 2026.10.05 | ₩5,733 | ₩5,960 | ₩5,693 | ₩5,960 | +3.96% | 190.6만 |
| 2026.10.02 | ₩5,827 | ₩5,893 | ₩5,553 | ₩5,653 | -2.98% | 196.9만 |
| 2026.10.01 | ₩5,599 | ₩5,840 | ₩5,599 | ₩5,800 | +3.58% | 171.6만 |
| 2026.09.30 | ₩5,586 | ₩5,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,479 |
| -1.91% |
| 220.5만 |
| 2026.09.29 | ₩5,412 | ₩5,619 | ₩5,345 | ₩5,613 | +3.70% | 174.1만 |
|---|
| 2026.09.28 | ₩5,265 | ₩5,452 | ₩5,065 | ₩5,412 | +2.79% | 196.3만 |
|---|
| 2026.09.25 | ₩5,386 | ₩5,499 | ₩5,345 | ₩5,345 | -0.74% | 198.8만 |
|---|
| 2026.09.24 | ₩5,533 | ₩5,613 | ₩5,372 | ₩5,372 | -2.90% | 203.2만 |
|---|
| 2026.09.23 | ₩5,466 | ₩5,633 | ₩5,439 | ₩5,546 | +1.47% | 202.1만 |
|---|
| 2026.09.22 | ₩5,305 | ₩5,559 | ₩5,098 | ₩5,492 | +3.53% | 299.5만 |
|---|
| 2026.09.21 | ₩5,172 | ₩5,372 | ₩5,078 | ₩5,239 | +1.29% | 337.2만 |
|---|
| 2026.09.18 | ₩5,439 | ₩5,452 | ₩5,078 | ₩5,132 | -5.65% | 1803.8만 |
|---|
| 2026.09.17 | ₩5,158 | ₩5,439 | ₩5,051 | ₩5,372 | +4.15% | 305.7만 |
|---|
| 2026.09.16 | ₩5,292 | ₩5,352 | ₩5,078 | ₩5,145 | -2.78% | 341.1만 |
|---|
| 2026.09.15 | ₩5,492 | ₩5,593 | ₩5,332 | ₩5,386 | -1.95% | 238.7만 |
|---|
| 2026.09.14 | ₩5,252 | ₩5,599 | ₩5,185 | ₩5,573 | +6.11% | 293.2만 |
|---|
| 2026.09.11 | ₩5,225 | ₩5,279 | ₩4,985 | ₩5,158 | -1.28% | 281.9만 |
|---|
| 2026.09.10 | ₩5,118 | ₩5,212 | ₩5,065 | ₩5,158 | +0.78% | 237.8만 |
|---|
| 2026.09.09 | ₩5,132 | ₩5,178 | ₩4,951 | ₩5,145 | +0.26% | 234.1만 |
|---|
| 2026.09.08 | ₩5,198 | ₩5,265 | ₩4,764 | ₩5,145 | -1.03% | 387.4만 |
|---|
| 2026.09.04 | ₩5,279 | ₩5,506 | ₩5,225 | ₩5,426 | +2.78% | 157.4만 |
|---|
| 2026.09.03 | ₩5,439 | ₩5,519 | ₩5,305 | ₩5,332 | -1.97% | 200.9만 |
|---|
| 2026.09.02 | ₩5,078 | ₩5,319 | ₩5,078 | ₩5,305 | +4.47% | 264.8만 |
|---|
| 2026.09.01 | ₩5,252 | ₩5,439 | ₩5,025 | ₩5,105 | -2.80% | 237.1만 |
|---|
| 2026.08.31 | ₩5,506 | ₩5,619 | ₩5,285 | ₩5,319 | -3.40% | 285.9만 |
|---|
| 2026.08.28 | ₩5,680 | ₩6,000 | ₩5,526 | ₩5,599 | -1.41% | 346만 |
|---|
| 2026.08.27 | ₩5,172 | ₩5,379 | ₩5,172 | ₩5,279 | +2.07% | 196.4만 |
|---|
| 2026.08.26 | ₩4,931 | ₩5,152 | ₩4,892 | ₩5,078 | +2.98% | 191.6만 |
|---|
| 2026.08.25 | ₩4,811 | ₩5,073 | ₩4,757 | ₩5,011 | +4.17% | 214.2만 |
|---|
| 2026.08.24 | ₩4,811 | ₩5,025 | ₩4,731 | ₩4,811 | 0.00% | 262.1만 |
|---|
| 2026.08.21 | ₩4,570 | ₩4,864 | ₩4,443 | ₩4,851 | +6.14% | 229.9만 |
|---|
| 2026.08.20 | ₩4,637 | ₩4,717 | ₩4,530 | ₩4,584 | -1.15% | 169만 |
|---|
| 2026.08.19 | ₩4,504 | ₩4,757 | ₩4,504 | ₩4,624 | +2.67% | 288.6만 |
|---|
| 2026.08.18 | ₩4,423 | ₩4,737 | ₩4,423 | ₩4,557 | +3.02% | 268.9만 |
|---|
| 2026.08.17 | ₩4,530 | ₩4,584 | ₩4,303 | ₩4,370 | -3.54% | 250.9만 |
|---|
| 2026.08.14 | ₩4,864 | ₩4,958 | ₩4,597 | ₩4,597 | -5.49% | 301.2만 |
|---|
| 2026.08.13 | ₩4,423 | ₩4,978 | ₩4,377 | ₩4,918 | +11.18% | 442.3만 |
|---|
| 2026.08.12 | ₩4,116 | ₩4,437 | ₩4,063 | ₩4,330 | +5.19% | 370.4만 |
|---|
| 2026.08.11 | ₩4,290 | ₩4,370 | ₩3,982 | ₩4,210 | -1.87% | 360.1만 |
|---|
| 2026.08.10 | ₩4,343 | ₩4,677 | ₩4,156 | ₩4,290 | -1.23% | 650.2만 |
|---|
| 2026.08.07 | ₩6,615 | ₩6,762 | ₩6,488 | ₩6,668 | +0.81% | 146.3만 |
|---|
| 2026.08.06 | ₩6,535 | ₩6,602 | ₩6,361 | ₩6,508 | -0.41% | 128.4만 |
|---|
| 2026.08.05 | ₩7,016 | ₩7,016 | ₩6,588 | ₩6,668 | -4.95% | 144.6만 |
|---|
| 2026.08.04 | ₩6,602 | ₩7,009 | ₩6,571 | ₩6,962 | +5.47% | 127.8만 |
|---|
| 2026.08.03 | ₩6,428 | ₩6,789 | ₩6,428 | ₩6,762 | +5.20% | 160만 |
|---|
| 2026.07.31 | ₩5,733 | ₩6,268 | ₩5,709 | ₩6,254 | +9.09% | 160.4만 |
|---|
| 2026.07.30 | ₩5,840 | ₩5,880 | ₩5,539 | ₩5,827 | -0.23% | 169.4만 |
|---|
| 2026.07.29 | ₩5,773 | ₩6,074 | ₩5,773 | ₩5,987 | +3.70% | 166.1만 |
|---|
| 2026.07.28 | ₩5,867 | ₩6,127 | ₩5,733 | ₩5,800 | -1.14% | 146.4만 |
|---|
| 2026.07.27 | ₩5,573 | ₩6,027 | ₩5,559 | ₩5,840 | +4.80% | 193만 |
|---|
| 2026.07.24 | ₩5,212 | ₩5,546 | ₩5,212 | ₩5,452 | +4.62% | 124.2만 |
|---|
| 2026.07.23 | ₩5,773 | ₩5,847 | ₩5,093 | ₩5,198 | -9.95% | 169만 |
|---|
| 2026.07.22 | ₩6,321 | ₩6,321 | ₩5,606 | ₩5,706 | -9.73% | 247.2만 |
|---|
| 2026.07.21 | ₩6,415 | ₩6,642 | ₩6,214 | ₩6,268 | -2.29% | 170.9만 |
|---|
| 2026.07.20 | ₩6,281 | ₩6,615 | ₩6,194 | ₩6,548 | +4.26% | 158.2만 |
|---|
| 2026.07.17 | ₩6,134 | ₩6,475 | ₩6,134 | ₩6,374 | +3.92% | 164.9만 |
|---|
| 2026.07.16 | ₩6,441 | ₩6,572 | ₩6,141 | ₩6,254 | -2.90% | 177만 |
|---|
| 2026.07.15 | ₩6,080 | ₩6,441 | ₩6,080 | ₩6,348 | +4.40% | 285.8만 |
|---|
| 2026.07.14 | ₩5,666 | ₩6,087 | ₩5,626 | ₩6,027 | +6.37% | 162.3만 |
|---|
| 2026.07.13 | ₩5,706 | ₩5,920 | ₩5,566 | ₩5,907 | +3.51% | 208.2만 |
|---|
| 2026.07.10 | ₩5,880 | ₩5,974 | ₩5,559 | ₩5,653 | -3.86% | 143만 |
|---|
| 2026.07.09 | ₩5,586 | ₩5,820 | ₩5,466 | ₩5,746 | +2.87% | 161.1만 |
|---|
| 2026.07.08 | ₩5,786 | ₩6,014 | ₩5,786 | ₩5,827 | +0.69% | 241.8만 |
|---|
| 2026.07.07 | ₩5,733 | ₩6,054 | ₩5,733 | ₩5,853 | +2.10% | 220.6만 |
|---|
| 2026.07.06 | ₩5,399 | ₩5,720 | ₩5,359 | ₩5,639 | +4.46% | 148.5만 |
|---|
| 2026.07.02 | ₩5,185 | ₩5,533 | ₩5,165 | ₩5,492 | +5.93% | 152.6만 |
|---|
| 2026.07.01 | ₩5,025 | ₩5,359 | ₩5,014 | ₩5,239 | +4.26% | 255.8만 |
|---|
| 2026.06.30 | ₩4,811 | ₩5,005 | ₩4,798 | ₩4,904 | +1.94% | 111.4만 |
|---|
| 2026.06.29 | ₩4,798 | ₩5,098 | ₩4,731 | ₩4,931 | +2.79% | 325.4만 |
|---|
| 2026.06.26 | ₩4,236 | ₩4,731 | ₩4,236 | ₩4,731 | +11.67% | 370.8만 |
|---|
| 2026.06.25 | ₩4,263 | ₩4,303 | ₩4,143 | ₩4,263 | 0.00% | 184.3만 |
|---|
| 2026.06.24 | ₩4,183 | ₩4,390 | ₩4,183 | ₩4,343 | +3.83% | 156.7만 |
|---|
| 2026.06.23 | ₩4,116 | ₩4,290 | ₩4,089 | ₩4,196 | +1.95% | 197.2만 |
|---|
| 2026.06.22 | ₩3,982 | ₩4,129 | ₩3,902 | ₩4,009 | +0.67% | 362.5만 |
|---|
| 2026.06.18 | ₩3,996 | ₩4,163 | ₩3,902 | ₩4,089 | +2.34% | 581.1만 |
|---|
| 2026.06.17 | ₩4,183 | ₩4,236 | ₩4,029 | ₩4,076 | -2.56% | 202.4만 |
|---|
| 2026.06.16 | ₩4,250 | ₩4,350 | ₩4,156 | ₩4,263 | +0.31% | 166만 |
|---|
| 2026.06.15 | ₩4,343 | ₩4,537 | ₩4,149 | ₩4,223 | -2.77% | 201.8만 |
|---|
| 2026.06.12 | ₩4,223 | ₩4,303 | ₩4,063 | ₩4,290 | +1.58% | 150.4만 |
|---|
| 2026.06.11 | ₩4,036 | ₩4,323 | ₩3,916 | ₩4,263 | +5.63% | 345.2만 |
|---|
| 2026.06.10 | ₩4,210 | ₩4,337 | ₩4,069 | ₩4,103 | -2.54% | 306.7만 |
|---|
| 2026.06.09 | ₩4,637 | ₩4,637 | ₩4,296 | ₩4,316 | -6.92% | 226.9만 |
|---|
| 2026.06.08 | ₩5,078 | ₩5,078 | ₩4,651 | ₩4,651 | -8.42% | 297.1만 |
|---|
| 2026.06.05 | ₩5,212 | ₩5,305 | ₩4,971 | ₩5,051 | -3.08% | 272.9만 |
|---|
| 2026.06.04 | ₩5,051 | ₩5,379 | ₩5,051 | ₩5,132 | +1.59% | 148.3만 |
|---|
| 2026.06.03 | ₩5,492 | ₩5,492 | ₩4,978 | ₩5,065 | -7.79% | 110.2만 |
|---|
| 2026.06.02 | ₩5,359 | ₩5,726 | ₩5,332 | ₩5,573 | +3.99% | 200.6만 |
|---|
| 2026.06.01 | ₩5,118 | ₩5,700 | ₩5,058 | ₩5,666 | +10.70% | 376.3만 |
|---|
| 2026.05.29 | ₩4,664 | ₩4,965 | ₩4,637 | ₩4,945 | +6.02% | 318.1만 |
|---|
| 2026.05.28 | ₩4,664 | ₩4,811 | ₩4,557 | ₩4,610 | -1.15% | 217.5만 |
|---|
| 2026.05.27 | ₩4,958 | ₩5,025 | ₩4,537 | ₩4,597 | -7.28% | 172.2만 |
|---|
| 2026.05.26 | ₩4,851 | ₩4,991 | ₩4,764 | ₩4,958 | +2.20% | 130.9만 |
|---|
| 2026.05.22 | ₩4,717 | ₩4,918 | ₩4,717 | ₩4,891 | +3.68% | 129.7만 |
|---|
| 2026.05.21 | ₩4,784 | ₩4,831 | ₩4,610 | ₩4,757 | -0.56% | 166.9만 |
|---|
| 2026.05.20 | ₩4,651 | ₩4,864 | ₩4,490 | ₩4,864 | +4.60% | 163.4만 |
|---|
| 2026.05.19 | ₩4,985 | ₩5,098 | ₩4,704 | ₩4,798 | -3.75% | 225.7만 |
|---|
| 2026.05.18 | ₩4,490 | ₩4,891 | ₩4,490 | ₩4,798 | +6.85% | 260.7만 |
|---|
| 2026.05.15 | ₩4,410 | ₩4,577 | ₩4,330 | ₩4,530 | +2.73% | 275.3만 |
|---|
| 2026.05.14 | ₩4,731 | ₩4,811 | ₩4,423 | ₩4,437 | -6.21% | 246만 |
|---|
| 2026.05.13 | ₩5,272 | ₩5,492 | ₩4,697 | ₩4,717 | -10.52% | 207.3만 |
|---|
| 2026.05.12 | ₩5,492 | ₩5,553 | ₩5,118 | ₩5,225 | -4.87% | 189.4만 |
|---|
| 2026.05.11 | ₩6,281 | ₩6,374 | ₩5,386 | ₩5,466 | -12.98% | 172.5만 |
|---|
| 2026.05.08 | ₩6,628 | ₩6,695 | ₩6,254 | ₩6,268 | -5.44% | 171.1만 |
|---|
| 2026.05.07 | ₩6,815 | ₩7,337 | ₩6,281 | ₩6,882 | +0.98% | 126.4만 |
|---|
| 2026.05.06 | ₩7,150 | ₩7,270 | ₩6,909 | ₩7,096 | -0.75% | 98.7만 |
|---|
| 2026.05.05 | ₩7,350 | ₩7,403 | ₩7,136 | ₩7,310 | -0.55% | 84.9만 |
|---|
| 2026.05.04 | ₩7,109 | ₩7,517 | ₩7,109 | ₩7,377 | +3.76% | 99.2만 |
|---|
| 2026.05.01 | ₩7,016 | ₩7,283 | ₩6,962 | ₩7,096 | +1.14% | 88만 |
|---|
| 2026.04.30 | ₩6,949 | ₩6,976 | ₩6,789 | ₩6,922 | -0.38% | 80.1만 |
|---|
| 2026.04.29 | ₩6,976 | ₩7,083 | ₩6,909 | ₩7,056 | +1.15% | 77.5만 |
|---|
| 2026.04.28 | ₩6,909 | ₩7,136 | ₩6,909 | ₩7,056 | +2.13% | 73.8만 |
|---|
| 2026.04.27 | ₩6,856 | ₩7,103 | ₩6,802 | ₩6,922 | +0.97% | 77.3만 |
|---|
| 2026.04.24 | ₩6,588 | ₩6,936 | ₩6,562 | ₩6,922 | +5.07% | 89.8만 |
|---|
| 2026.04.23 | ₩6,869 | ₩6,936 | ₩6,481 | ₩6,562 | -4.47% | 71.5만 |
|---|
| 2026.04.22 | ₩7,069 | ₩7,136 | ₩6,976 | ₩7,056 | -0.19% | 71.7만 |
|---|
| 2026.04.21 | ₩7,069 | ₩7,263 | ₩6,962 | ₩7,016 | -0.76% | 94.2만 |
|---|
| 2026.04.20 | ₩6,922 | ₩7,069 | ₩6,902 | ₩7,056 | +1.93% | 71.6만 |
|---|
| 2026.04.17 | ₩6,962 | ₩7,016 | ₩6,836 | ₩6,949 | -0.19% | 83.1만 |
|---|
| 2026.04.16 | ₩6,635 | ₩6,829 | ₩6,635 | ₩6,829 | +2.92% | 88.9만 |
|---|
| 2026.04.15 | ₩6,241 | ₩6,655 | ₩6,241 | ₩6,642 | +6.42% | 123.4만 |
|---|
| 2026.04.14 | ₩6,000 | ₩6,428 | ₩6,000 | ₩6,227 | +3.79% | 118.7만 |
|---|
| 2026.04.13 | ₩5,573 | ₩6,161 | ₩5,539 | ₩6,147 | +10.31% | 187.7만 |
|---|
| 2026.04.10 | ₩6,000 | ₩6,080 | ₩5,539 | ₩5,626 | -6.24% | 176.8만 |
|---|
| 2026.04.09 | ₩6,214 | ₩6,281 | ₩5,900 | ₩6,027 | -3.01% | 128만 |
|---|
| 2026.04.08 | ₩6,521 | ₩6,575 | ₩6,268 | ₩6,281 | -3.69% | 114.3만 |
|---|
| 2026.04.07 | ₩6,401 | ₩6,441 | ₩6,294 | ₩6,308 | -1.46% | 108.1만 |
|---|
| 2026.04.06 | ₩6,468 | ₩6,575 | ₩6,388 | ₩6,441 | -0.41% | 129만 |
|---|
| 2026.04.02 | ₩6,268 | ₩6,508 | ₩6,167 | ₩6,495 | +3.62% | 124.2만 |
|---|
| 2026.04.01 | ₩6,241 | ₩6,354 | ₩6,051 | ₩6,268 | +0.43% | 98.9만 |
|---|
| 2026.03.31 | ₩6,308 | ₩6,341 | ₩6,147 | ₩6,241 | -1.06% | 113.5만 |
|---|
| 2026.03.30 | ₩6,254 | ₩6,361 | ₩6,181 | ₩6,254 | 0.00% | 131.7만 |
|---|
| 2026.03.27 | ₩6,308 | ₩6,449 | ₩6,047 | ₩6,147 | -2.54% | 105.6만 |
|---|
| 2026.03.26 | ₩6,241 | ₩6,488 | ₩6,241 | ₩6,415 | +2.78% | 107.6만 |
|---|
| 2026.03.25 | ₩6,455 | ₩6,501 | ₩6,167 | ₩6,268 | -2.90% | 129.9만 |
|---|
| 2026.03.24 | ₩6,655 | ₩6,655 | ₩6,348 | ₩6,374 | -4.22% | 103.4만 |
|---|
| 2026.03.23 | ₩6,729 | ₩6,769 | ₩6,361 | ₩6,722 | -0.10% | 145.9만 |
|---|
| 2026.03.20 | ₩6,668 | ₩6,722 | ₩6,535 | ₩6,709 | +0.60% | 342.4만 |
|---|
| 2026.03.19 | ₩6,762 | ₩6,936 | ₩6,662 | ₩6,775 | +0.20% | 118.9만 |
|---|
| 2026.03.18 | ₩6,548 | ₩6,802 | ₩6,428 | ₩6,735 | +2.86% | 113만 |
|---|
| 2026.03.17 | ₩6,481 | ₩6,749 | ₩6,481 | ₩6,628 | +2.27% | 105.9만 |
|---|
| 2026.03.16 | ₩6,495 | ₩6,542 | ₩6,388 | ₩6,468 | -0.41% | 97.3만 |
|---|
| 2026.03.13 | ₩6,361 | ₩6,548 | ₩6,309 | ₩6,441 | +1.26% | 79.9만 |
|---|
| 2026.03.12 | ₩6,294 | ₩6,602 | ₩6,294 | ₩6,374 | +1.27% | 91.8만 |
|---|
| 2026.03.11 | ₩6,428 | ₩6,521 | ₩6,341 | ₩6,428 | 0.00% | 113.8만 |
|---|
| 2026.03.10 | ₩6,521 | ₩6,521 | ₩6,248 | ₩6,374 | -2.25% | 148.2만 |
|---|
| 2026.03.09 | ₩6,575 | ₩6,655 | ₩6,421 | ₩6,575 | 0.00% | 119.2만 |
|---|
| 2026.03.06 | ₩6,602 | ₩6,695 | ₩6,455 | ₩6,655 | +0.81% | 116.9만 |
|---|
| 2026.03.05 | ₩6,401 | ₩6,722 | ₩6,401 | ₩6,615 | +3.34% | 175.5만 |
|---|
| 2026.03.04 | ₩6,174 | ₩6,535 | ₩6,134 | ₩6,401 | +3.68% | 136.5만 |
|---|
| 2026.03.03 | ₩5,800 | ₩6,321 | ₩5,746 | ₩6,227 | +7.37% | 221.3만 |
|---|
| 2026.03.02 | ₩5,693 | ₩6,067 | ₩5,546 | ₩5,933 | +4.23% | 544.4만 |
|---|
| 2026.02.27 | ₩5,813 | ₩5,900 | ₩5,626 | ₩5,880 | +1.15% | 403.1만 |
|---|
| 2026.02.26 | ₩5,920 | ₩6,134 | ₩5,766 | ₩6,027 | +1.81% | 334.8만 |
|---|
| 2026.02.25 | ₩5,974 | ₩6,094 | ₩5,807 | ₩5,867 | -1.79% | 259.6만 |
|---|
| 2026.02.24 | ₩6,014 | ₩6,254 | ₩5,927 | ₩6,014 | 0.00% | 241.3만 |
|---|
| 2026.02.23 | ₩6,241 | ₩6,281 | ₩5,760 | ₩5,974 | -4.28% | 267.3만 |
|---|
| 2026.02.20 | ₩6,121 | ₩6,675 | ₩5,974 | ₩6,361 | +3.93% | 303.8만 |
|---|
| 2026.02.19 | ₩7,524 | ₩7,871 | ₩6,187 | ₩6,334 | -15.81% | 523.1만 |
|---|
| 2026.02.18 | ₩6,922 | ₩7,109 | ₩6,809 | ₩7,109 | +2.70% | 254만 |
|---|
| 2026.02.17 | ₩7,163 | ₩7,310 | ₩6,849 | ₩6,909 | -3.54% | 149.3만 |
|---|
| 2026.02.13 | ₩7,123 | ₩7,303 | ₩7,063 | ₩7,150 | +0.38% | 114.5만 |
|---|
| 2026.02.12 | ₩7,270 | ₩7,337 | ₩6,942 | ₩7,096 | -2.39% | 121.7만 |
|---|
| 2026.02.11 | ₩7,617 | ₩7,697 | ₩7,170 | ₩7,270 | -4.56% | 127.4만 |
|---|
| 2026.02.10 | ₩7,497 | ₩7,804 | ₩7,450 | ₩7,671 | +2.32% | 171.9만 |
|---|
| 2026.02.09 | ₩7,256 | ₩7,484 | ₩7,123 | ₩7,403 | +2.03% | 155.4만 |
|---|
| 2026.02.06 | ₩7,577 | ₩7,684 | ₩7,263 | ₩7,497 | -1.06% | 207.1만 |
|---|
| 2026.02.05 | ₩7,657 | ₩7,905 | ₩7,337 | ₩7,363 | -3.84% | 207.8만 |
|---|
| 2026.02.04 | ₩7,283 | ₩7,818 | ₩7,230 | ₩7,738 | +6.24% | 325.1만 |
|---|
| 2026.02.03 | ₩7,858 | ₩7,945 | ₩7,123 | ₩7,470 | -4.93% | 227.9만 |
|---|
| 2026.02.02 | ₩8,125 | ₩8,192 | ₩8,032 | ₩8,032 | -1.15% | 101.3만 |
|---|
| 2026.01.30 | ₩8,179 | ₩8,239 | ₩8,018 | ₩8,112 | -0.82% | 114.6만 |
|---|
| 2026.01.29 | ₩8,419 | ₩8,419 | ₩8,072 | ₩8,219 | -2.38% | 95.3만 |
|---|
| 2026.01.28 | ₩8,873 | ₩8,887 | ₩8,553 | ₩8,553 | -3.61% | 72.8만 |
|---|
| 2026.01.27 | ₩9,074 | ₩9,114 | ₩8,700 | ₩8,793 | -3.09% | 93.3만 |
|---|
| 2026.01.26 | ₩8,673 | ₩9,047 | ₩8,593 | ₩9,047 | +4.31% | 101.4만 |
|---|
| 2026.01.23 | ₩8,713 | ₩8,887 | ₩8,566 | ₩8,620 | -1.07% | 164.3만 |
|---|
| 2026.01.22 | ₩8,526 | ₩8,633 | ₩8,459 | ₩8,553 | +0.31% | 155.5만 |
|---|
| 2026.01.21 | ₩8,406 | ₩8,506 | ₩8,265 | ₩8,432 | +0.32% | 153.2만 |
|---|
| 2026.01.20 | ₩8,686 | ₩8,740 | ₩8,339 | ₩8,366 | -3.69% | 130.9만 |
|---|
| 2026.01.16 | ₩9,368 | ₩9,368 | ₩8,760 | ₩8,793 | -6.13% | 74.8만 |
|---|
| 2026.01.15 | ₩9,395 | ₩9,522 | ₩9,288 | ₩9,435 | +0.43% | 139.6만 |
|---|
| 2026.01.14 | ₩9,635 | ₩9,639 | ₩9,328 | ₩9,368 | -2.77% | 84.4만 |
|---|
| 2026.01.13 | ₩9,809 | ₩9,862 | ₩9,582 | ₩9,635 | -1.77% | 62.8만 |
|---|
| 2026.01.12 | ₩9,742 | ₩9,842 | ₩9,535 | ₩9,809 | +0.69% | 62.3만 |
|---|
| 2026.01.09 | ₩9,702 | ₩9,836 | ₩9,435 | ₩9,769 | +0.69% | 89.9만 |
|---|
| 2026.01.08 | ₩9,889 | ₩9,903 | ₩9,689 | ₩9,715 | -1.76% | 111.8만 |
|---|
| 2026.01.07 | ₩9,742 | ₩9,996 | ₩9,629 | ₩9,943 | +2.06% | 97.6만 |
|---|
| 2026.01.06 | ₩9,849 | ₩9,903 | ₩9,441 | ₩9,715 | -1.36% | 79만 |
|---|
| 2026.01.05 | ₩9,769 | ₩10,063 | ₩9,717 | ₩9,849 | +0.82% | 95.3만 |
|---|
| 2026.01.02 | ₩10,103 | ₩10,250 | ₩9,702 | ₩9,756 | -3.44% | 89.7만 |
|---|
| 2025.12.31 | ₩10,063 | ₩10,155 | ₩9,976 | ₩9,996 | -0.66% | 71.2만 |
|---|
| 2025.12.30 | ₩9,956 | ₩10,183 | ₩9,943 | ₩10,076 | +1.21% | 63.3만 |
|---|
| 2025.12.29 | ₩9,836 | ₩9,983 | ₩9,836 | ₩9,929 | +0.95% | 62.9만 |
|---|
| 2025.12.26 | ₩9,756 | ₩9,903 | ₩9,635 | ₩9,889 | +1.37% | 65.7만 |
|---|
| 2025.12.24 | ₩9,822 | ₩9,856 | ₩9,756 | ₩9,796 | -0.27% | 32.8만 |
|---|
| 2025.12.23 | ₩10,036 | ₩10,050 | ₩9,802 | ₩9,822 | -2.13% | 61만 |
|---|
| 2025.12.22 | ₩10,237 | ₩10,337 | ₩10,076 | ₩10,103 | -1.31% | 70.5만 |
|---|
| 2025.12.19 | ₩10,263 | ₩10,323 | ₩10,110 | ₩10,210 | -0.52% | 154.3만 |
|---|
| 2025.12.18 | ₩10,143 | ₩10,283 | ₩10,090 | ₩10,250 | +1.05% | 66.7만 |
|---|
| 2025.12.17 | ₩10,116 | ₩10,290 | ₩10,066 | ₩10,130 | +0.13% | 64.2만 |
|---|
| 2025.12.16 | ₩9,956 | ₩10,203 | ₩9,903 | ₩10,130 | +1.74% | 82.2만 |
|---|
| 2025.12.15 | ₩10,210 | ₩10,250 | ₩9,969 | ₩9,969 | -2.36% | 92.3만 |
|---|
| 2025.12.12 | ₩10,116 | ₩10,210 | ₩10,063 | ₩10,183 | +0.66% | 81.8만 |
|---|
| 2025.12.11 | ₩10,197 | ₩10,317 | ₩10,003 | ₩10,103 | -0.92% | 100만 |
|---|
| 2025.12.10 | ₩10,237 | ₩10,344 | ₩10,136 | ₩10,197 | -0.39% | 95.3만 |
|---|
| 2025.12.09 | ₩10,036 | ₩10,270 | ₩10,036 | ₩10,237 | +2.00% | 87.7만 |
|---|
| 2025.12.08 | ₩10,090 | ₩10,317 | ₩10,045 | ₩10,103 | +0.13% | 75.3만 |
|---|
| 2025.12.05 | ₩9,996 | ₩10,103 | ₩9,836 | ₩10,023 | +0.27% | 79.9만 |
|---|
| 2025.12.04 | ₩9,983 | ₩10,009 | ₩9,782 | ₩9,876 | -1.07% | 56.6만 |
|---|
| 2025.12.03 | ₩9,782 | ₩9,956 | ₩9,709 | ₩9,956 | +1.78% | 75만 |
|---|
| 2025.12.02 | ₩9,649 | ₩9,903 | ₩9,595 | ₩9,742 | +0.97% | 180.9만 |
|---|
| 2025.12.01 | ₩9,542 | ₩9,936 | ₩9,502 | ₩9,568 | +0.28% | 85만 |
|---|
| 2025.11.28 | ₩9,582 | ₩9,729 | ₩9,582 | ₩9,622 | +0.42% | 61.9만 |
|---|
| 2025.11.26 | ₩9,769 | ₩9,896 | ₩9,675 | ₩9,675 | -0.96% | 108.8만 |
|---|
| 2025.11.25 | ₩9,675 | ₩9,869 | ₩9,602 | ₩9,822 | +1.52% | 74.7만 |
|---|
| 2025.11.24 | ₩9,729 | ₩9,742 | ₩9,475 | ₩9,622 | -1.10% | 81.8만 |
|---|
| 2025.11.21 | ₩9,502 | ₩9,829 | ₩9,328 | ₩9,729 | +2.39% | 89.5만 |
|---|
| 2025.11.20 | ₩9,649 | ₩9,742 | ₩9,502 | ₩9,502 | -1.52% | 116.3만 |
|---|
| 2025.11.19 | ₩9,555 | ₩9,629 | ₩9,435 | ₩9,528 | -0.28% | 89.8만 |
|---|
| 2025.11.18 | ₩9,568 | ₩9,689 | ₩9,475 | ₩9,582 | +0.14% | 70.3만 |
|---|
| 2025.11.17 | ₩9,969 | ₩10,023 | ₩9,568 | ₩9,595 | -3.75% | 66.3만 |
|---|
| 2025.11.14 | ₩10,116 | ₩10,143 | ₩9,882 | ₩10,036 | -0.79% | 91.8만 |
|---|
| 2025.11.13 | ₩10,638 | ₩10,664 | ₩10,230 | ₩10,237 | -3.77% | 66.6만 |
|---|
| 2025.11.12 | ₩10,624 | ₩10,798 | ₩10,544 | ₩10,704 | +0.75% | 78.6만 |
|---|
| 2025.11.11 | ₩10,330 | ₩10,818 | ₩10,330 | ₩10,624 | +2.85% | 106.2만 |
|---|
| 2025.11.10 | ₩11,159 | ₩11,172 | ₩10,330 | ₩10,344 | -7.31% | 94.9만 |
|---|
| 2025.11.07 | ₩11,332 | ₩11,413 | ₩10,711 | ₩11,012 | -2.83% | 119.9만 |
|---|
| 2025.11.06 | ₩11,426 | ₩11,673 | ₩10,811 | ₩11,359 | -0.58% | 152.4만 |
|---|
| 2025.11.05 | ₩10,263 | ₩10,477 | ₩10,263 | ₩10,397 | +1.30% | 82.3만 |
|---|
| 2025.11.04 | ₩10,263 | ₩10,370 | ₩10,096 | ₩10,290 | +0.26% | 92.2만 |
|---|
| 2025.11.03 | ₩10,531 | ₩10,531 | ₩10,243 | ₩10,450 | -0.76% | 84.9만 |
|---|
| 2025.10.31 | ₩10,344 | ₩10,464 | ₩10,263 | ₩10,464 | +1.16% | 48.4만 |
|---|
| 2025.10.30 | ₩10,170 | ₩10,497 | ₩10,110 | ₩10,384 | +2.10% | 61.3만 |
|---|
| 2025.10.29 | ₩10,891 | ₩10,891 | ₩10,176 | ₩10,223 | -6.13% | 58.9만 |
|---|
| 2025.10.28 | ₩10,865 | ₩10,992 | ₩10,811 | ₩10,918 | +0.49% | 67.2만 |
|---|
| 2025.10.27 | ₩10,998 | ₩11,045 | ₩10,811 | ₩10,825 | -1.58% | 54.8만 |
|---|
| 2025.10.24 | ₩10,851 | ₩10,891 | ₩10,758 | ₩10,851 | 0.00% | 28.8만 |
|---|
| 2025.10.23 | ₩10,678 | ₩10,751 | ₩10,640 | ₩10,691 | +0.13% | 27.6만 |
|---|
| 2025.10.22 | ₩10,704 | ₩10,724 | ₩10,584 | ₩10,691 | -0.12% | 47.5만 |
|---|
| 2025.10.21 | ₩10,611 | ₩10,771 | ₩10,557 | ₩10,744 | +1.26% | 47.7만 |
|---|
| 2025.10.20 | ₩10,250 | ₩10,624 | ₩10,250 | ₩10,611 | +3.52% | 52.2만 |
|---|
| 2025.10.17 | ₩10,116 | ₩10,337 | ₩10,116 | ₩10,156 | +0.40% | 61.5만 |
|---|
| 2025.10.16 | ₩10,250 | ₩10,397 | ₩10,116 | ₩10,223 | -0.26% | 60.5만 |
|---|
| 2025.10.15 | ₩10,263 | ₩10,357 | ₩10,183 | ₩10,277 | +0.13% | 78만 |
|---|
| 2025.10.14 | ₩10,090 | ₩10,283 | ₩10,029 | ₩10,170 | +0.79% | 77만 |
|---|
| 2025.10.13 | ₩10,156 | ₩10,317 | ₩10,076 | ₩10,277 | +1.18% | 63.7만 |
|---|
| 2025.10.10 | ₩10,424 | ₩10,437 | ₩9,976 | ₩10,023 | -3.85% | 77.7만 |
|---|