시장 데이터를 불러오는 중
전체 종목
네비우스 그룹 과거 주가
Nebius Group N.V. - Class A Ordinary Shares · NBIS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nebius Group N.V. - Class A Ordinary Shares · NBIS · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩296,855 | ₩300,861 | ₩291,781 | ₩295,212 | -0.55% | 953.6만 |
| 2026.10.08 | ₩311,317 | ₩312,686 | ₩290,752 | ₩293,396 | -5.76% | 2196.9만 |
| 2026.10.07 | ₩323,603 | ₩325,325 | ₩312,519 | ₩316,685 | -2.14% | 1805.4만 |
| 2026.10.06 | ₩316,779 | ₩340,655 | ₩316,485 | ₩333,671 | +5.33% | 2141.9만 |
| 2026.10.05 | ₩325,966 | ₩326,487 | ₩307,818 | ₩310,569 | -4.72% | 1506.7만 |
| 2026.10.02 | ₩314,829 | ₩331,628 | ₩314,271 | ₩324,244 | +2.99% | 1226.8만 |
| 2026.10.01 | ₩315,390 | ₩319,997 | ₩305,094 | ₩310,182 | -1.65% | 1232.9만 |
| 2026.09.30 | ₩325,372 | ₩334,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩313,894 |
| ₩314,989 |
| -3.19% |
| 1471.8만 |
| 2026.09.29 | ₩314,055 | ₩329,805 | ₩311,958 | ₩316,959 | +0.92% | 1310.2만 |
|---|
| 2026.09.28 | ₩314,075 | ₩327,635 | ₩304,974 | ₩309,648 | -1.41% | 1276.2만 |
|---|
| 2026.09.25 | ₩327,969 | ₩329,732 | ₩314,363 | ₩316,926 | -3.37% | 1104.9만 |
|---|
| 2026.09.24 | ₩309,588 | ₩332,763 | ₩306,470 | ₩325,138 | +5.02% | 2433.5만 |
|---|
| 2026.09.23 | ₩314,028 | ₩315,910 | ₩302,317 | ₩302,610 | -3.64% | 1101.3만 |
|---|
| 2026.09.22 | ₩311,464 | ₩329,318 | ₩309,354 | ₩315,310 | +1.23% | 1538.9만 |
|---|
| 2026.09.21 | ₩301,742 | ₩317,767 | ₩295,520 | ₩310,876 | +3.03% | 1753.1만 |
|---|
| 2026.09.18 | ₩290,973 | ₩299,993 | ₩280,830 | ₩298,511 | +2.59% | 2134.8만 |
|---|
| 2026.09.17 | ₩307,164 | ₩310,943 | ₩279,962 | ₩291,099 | -5.23% | 3076.8만 |
|---|
| 2026.09.16 | ₩283,755 | ₩294,318 | ₩278,375 | ₩279,589 | -1.47% | 1391.8만 |
|---|
| 2026.09.15 | ₩281,805 | ₩289,190 | ₩276,219 | ₩276,918 | -1.73% | 1048.9만 |
|---|
| 2026.09.14 | ₩273,726 | ₩292,876 | ₩272,244 | ₩283,354 | +3.52% | 1372.5만 |
|---|
| 2026.09.11 | ₩313,547 | ₩313,748 | ₩298,644 | ₩299,860 | -4.37% | 1122.8만 |
|---|
| 2026.09.10 | ₩309,808 | ₩318,261 | ₩301,836 | ₩304,614 | -1.68% | 1305.9만 |
|---|
| 2026.09.09 | ₩331,047 | ₩334,208 | ₩320,758 | ₩320,959 | -3.05% | 1143.9만 |
|---|
| 2026.09.08 | ₩313,607 | ₩340,175 | ₩312,913 | ₩325,672 | +3.85% | 2669.7만 |
|---|
| 2026.09.04 | ₩280,684 | ₩302,570 | ₩279,635 | ₩302,317 | +7.71% | 1497.1만 |
|---|
| 2026.09.03 | ₩270,922 | ₩282,660 | ₩262,576 | ₩281,271 | +3.82% | 1068만 |
|---|
| 2026.09.02 | ₩261,274 | ₩274,033 | ₩260,599 | ₩272,538 | +4.31% | 1081.8만 |
|---|
| 2026.09.01 | ₩266,956 | ₩270,826 | ₩260,132 | ₩266,462 | -0.19% | 1085.6만 |
|---|
| 2026.08.31 | ₩274,734 | ₩278,934 | ₩269,079 | ₩275,516 | +0.28% | 1055.6만 |
|---|
| 2026.08.28 | ₩283,047 | ₩286,145 | ₩274,394 | ₩279,335 | -1.31% | 1312.2만 |
|---|
| 2026.08.27 | ₩298,284 | ₩305,134 | ₩287,654 | ₩291,754 | -2.19% | 1606.8만 |
|---|
| 2026.08.26 | ₩287,774 | ₩295,747 | ₩285,237 | ₩285,678 | -0.73% | 1056.3만 |
|---|
| 2026.08.25 | ₩291,059 | ₩298,377 | ₩285,170 | ₩296,414 | +1.84% | 1354.8만 |
|---|
| 2026.08.24 | ₩282,035 | ₩285,437 | ₩269,601 | ₩281,645 | -0.14% | 1688.2만 |
|---|
| 2026.08.21 | ₩302,277 | ₩308,219 | ₩290,913 | ₩292,622 | -3.19% | 2024만 |
|---|
| 2026.08.20 | ₩297,790 | ₩297,790 | ₩283,154 | ₩293,930 | -1.30% | 2847.8만 |
|---|
| 2026.08.19 | ₩310,235 | ₩315,417 | ₩285,437 | ₩298,992 | -3.62% | 5043.9만 |
|---|
| 2026.08.18 | ₩358,817 | ₩366,962 | ₩326,874 | ₩331,748 | -7.54% | 2282.4만 |
|---|
| 2026.08.17 | ₩369,606 | ₩375,015 | ₩352,300 | ₩359,017 | -2.87% | 1972.2만 |
|---|
| 2026.08.14 | ₩344,648 | ₩372,117 | ₩343,066 | ₩370,808 | +7.59% | 2902.5만 |
|---|
| 2026.08.13 | ₩341,150 | ₩368,511 | ₩330,346 | ₩340,575 | -0.17% | 3623.9만 |
|---|
| 2026.08.12 | ₩301,796 | ₩346,451 | ₩288,589 | ₩346,131 | +14.69% | 6353.8만 |
|---|
| 2026.08.11 | ₩250,384 | ₩261,200 | ₩250,130 | ₩258,035 | +3.06% | 2252.9만 |
|---|
| 2026.08.10 | ₩248,488 | ₩261,908 | ₩244,521 | ₩245,857 | -1.06% | 1616.5만 |
|---|
| 2026.08.07 | ₩263,557 | ₩263,631 | ₩241,211 | ₩251,011 | -4.76% | 2282.3만 |
|---|
| 2026.08.06 | ₩274,314 | ₩287,788 | ₩252,614 | ₩253,562 | -7.56% | 2672.4만 |
|---|
| 2026.08.05 | ₩293,717 | ₩304,493 | ₩286,760 | ₩292,435 | -0.44% | 1576.9만 |
|---|
| 2026.08.04 | ₩288,990 | ₩306,430 | ₩287,774 | ₩301,449 | +4.31% | 2135.7만 |
|---|
| 2026.08.03 | ₩245,823 | ₩296,014 | ₩235,361 | ₩283,875 | +15.48% | 2863만 |
|---|
| 2026.07.31 | ₩268,325 | ₩273,173 | ₩243,707 | ₩254,270 | -5.24% | 2570.3만 |
|---|
| 2026.07.30 | ₩229,926 | ₩261,585 | ₩225,786 | ₩251,626 | +9.44% | 4230.2만 |
|---|
| 2026.07.29 | ₩227,616 | ₩229,685 | ₩194,698 | ₩197,930 | -13.04% | 3977.6만 |
|---|
| 2026.07.28 | ₩238,859 | ₩240,462 | ₩215,584 | ₩226,601 | -5.13% | 2890.2만 |
|---|
| 2026.07.27 | ₩262,703 | ₩266,929 | ₩241,477 | ₩250,891 | -4.50% | 1816.9만 |
|---|
| 2026.07.24 | ₩291,113 | ₩291,833 | ₩248,928 | ₩250,744 | -13.87% | 2409.5만 |
|---|
| 2026.07.23 | ₩286,152 | ₩307,538 | ₩286,065 | ₩295,079 | +3.12% | 1531만 |
|---|
| 2026.07.22 | ₩281,765 | ₩305,355 | ₩279,794 | ₩291,327 | +3.39% | 1692.1만 |
|---|
| 2026.07.21 | ₩257,795 | ₩290,605 | ₩256,553 | ₩289,671 | +12.36% | 2563.3만 |
|---|
| 2026.07.20 | ₩249,669 | ₩259,518 | ₩239,140 | ₩243,867 | -2.32% | 1690.2만 |
|---|
| 2026.07.17 | ₩220,438 | ₩249,409 | ₩219,416 | ₩237,310 | +7.65% | 2491.2만 |
|---|
| 2026.07.16 | ₩254,270 | ₩257,862 | ₩225,988 | ₩229,378 | -9.79% | 2841.1만 |
|---|
| 2026.07.15 | ₩263,631 | ₩271,416 | ₩250,037 | ₩266,422 | +1.06% | 1884.4만 |
|---|
| 2026.07.14 | ₩289,831 | ₩297,456 | ₩257,728 | ₩259,184 | -10.57% | 1792.9만 |
|---|
| 2026.07.13 | ₩284,022 | ₩292,448 | ₩273,352 | ₩281,111 | -1.02% | 1084.2만 |
|---|
| 2026.07.10 | ₩284,479 | ₩299,766 | ₩277,011 | ₩293,316 | +3.11% | 1149.1만 |
|---|
| 2026.07.09 | ₩306,048 | ₩306,468 | ₩282,446 | ₩288,709 | -5.67% | 1399.5만 |
|---|
| 2026.07.08 | ₩257,288 | ₩291,767 | ₩257,288 | ₩289,083 | +12.36% | 1792.6만 |
|---|
| 2026.07.07 | ₩270,174 | ₩277,118 | ₩258,636 | ₩260,653 | -3.52% | 1716.1만 |
|---|
| 2026.07.06 | ₩288,776 | ₩300,420 | ₩275,369 | ₩284,463 | -1.49% | 1491.9만 |
|---|
| 2026.07.02 | ₩311,144 | ₩316,832 | ₩276,823 | ₩287,935 | -7.46% | 2480.5만 |
|---|
| 2026.07.01 | ₩320,857 | ₩329,158 | ₩304,694 | ₩306,042 | -4.62% | 3068.5만 |
|---|
| 2026.06.30 | ₩344,875 | ₩388,061 | ₩341,590 | ₩368,792 | +6.93% | 1287만 |
|---|
| 2026.06.29 | ₩333,010 | ₩352,273 | ₩313,147 | ₩348,734 | +4.72% | 1429.9만 |
|---|
| 2026.06.26 | ₩326,968 | ₩332,243 | ₩313,013 | ₩320,892 | -1.86% | 1315.5만 |
|---|
| 2026.06.25 | ₩363,985 | ₩367,924 | ₩337,264 | ₩342,699 | -5.85% | 1449.6만 |
|---|
| 2026.06.24 | ₩367,363 | ₩368,768 | ₩332,790 | ₩346,745 | -5.61% | 1528.6만 |
|---|
| 2026.06.23 | ₩344,194 | ₩394,244 | ₩335,180 | ₩367,563 | +6.79% | 1876.8만 |
|---|
| 2026.06.22 | ₩387,207 | ₩400,427 | ₩371,236 | ₩378,727 | -2.19% | 1469.8만 |
|---|
| 2026.06.18 | ₩398,210 | ₩399,012 | ₩367,997 | ₩382,840 | -3.86% | 3662.6만 |
|---|
| 2026.06.17 | ₩354,744 | ₩397,850 | ₩352,928 | ₩375,122 | +5.74% | 2439.2만 |
|---|
| 2026.06.16 | ₩341,150 | ₩370,361 | ₩338,385 | ₩354,009 | +3.77% | 1464.4만 |
|---|
| 2026.06.15 | ₩336,462 | ₩351,065 | ₩327,489 | ₩347,292 | +3.22% | 1669.9만 |
|---|
| 2026.06.12 | ₩313,347 | ₩325,285 | ₩298,457 | ₩310,289 | -0.98% | 1713.1만 |
|---|
| 2026.06.11 | ₩274,274 | ₩305,121 | ₩273,753 | ₩296,775 | +8.20% | 1429.7만 |
|---|
| 2026.06.10 | ₩287,765 | ₩308,459 | ₩282,259 | ₩282,687 | -1.76% | 1535.7만 |
|---|
| 2026.06.09 | ₩307,137 | ₩317,360 | ₩267,477 | ₩293,944 | -4.30% | 2269.9만 |
|---|
| 2026.06.08 | ₩321,025 | ₩321,025 | ₩290,712 | ₩291,113 | -9.32% | 1400.8만 |
|---|
| 2026.06.05 | ₩329,652 | ₩334,847 | ₩289,363 | ₩304,213 | -7.72% | 2087.4만 |
|---|
| 2026.06.04 | ₩320,144 | ₩353,168 | ₩313,400 | ₩346,758 | +8.31% | 1230.5만 |
|---|
| 2026.06.03 | ₩347,486 | ₩357,161 | ₩330,520 | ₩336,088 | -3.28% | 1153.3만 |
|---|
| 2026.06.02 | ₩363,357 | ₩372,357 | ₩346,865 | ₩347,973 | -4.23% | 1404만 |
|---|
| 2026.06.01 | ₩325,953 | ₩366,960 | ₩317,820 | ₩353,221 | +8.37% | 2424.9만 |
|---|
| 2026.05.29 | ₩304,280 | ₩311,945 | ₩280,964 | ₩308,593 | +1.42% | 2374.9만 |
|---|
| 2026.05.28 | ₩307,645 | ₩310,997 | ₩292,462 | ₩302,250 | -1.75% | 2601.7만 |
|---|
| 2026.05.27 | ₩277,472 | ₩279,949 | ₩264,819 | ₩278,253 | +0.28% | 1398.1만 |
|---|
| 2026.05.26 | ₩294,685 | ₩295,132 | ₩274,634 | ₩277,839 | -5.72% | 1128.7만 |
|---|
| 2026.05.22 | ₩292,795 | ₩296,348 | ₩281,405 | ₩286,800 | -2.05% | 1060.7만 |
|---|
| 2026.05.21 | ₩282,753 | ₩302,878 | ₩278,827 | ₩293,690 | +3.87% | 2302.8만 |
|---|
| 2026.05.20 | ₩272,377 | ₩272,751 | ₩254,577 | ₩256,153 | -5.96% | 1306.4만 |
|---|
| 2026.05.19 | ₩255,058 | ₩270,828 | ₩244,375 | ₩264,045 | +3.52% | 1683.3만 |
|---|
| 2026.05.18 | ₩290,405 | ₩291,206 | ₩253,829 | ₩266,889 | -8.10% | 2105.7만 |
|---|
| 2026.05.15 | ₩290,592 | ₩305,522 | ₩282,833 | ₩293,703 | +1.07% | 2292만 |
|---|
| 2026.05.14 | ₩284,937 | ₩312,118 | ₩277,425 | ₩295,319 | +3.64% | 2973.8만 |
|---|
| 2026.05.13 | ₩272,211 | ₩290,231 | ₩260,399 | ₩276,784 | +1.68% | 3877만 |
|---|
| 2026.05.12 | ₩240,929 | ₩247,860 | ₩230,019 | ₩239,180 | -0.73% | 1172.3만 |
|---|
| 2026.05.11 | ₩240,235 | ₩262,343 | ₩238,432 | ₩248,514 | +3.45% | 1406.2만 |
|---|
| 2026.05.08 | ₩245,309 | ₩251,385 | ₩235,695 | ₩236,429 | -3.62% | 1293만 |
|---|
| 2026.05.07 | ₩253,736 | ₩264,258 | ₩236,362 | ₩246,738 | -2.76% | 1920.3만 |
|---|
| 2026.05.06 | ₩239,828 | ₩261,721 | ₩233,838 | ₩260,519 | +8.63% | 1933.1만 |
|---|
| 2026.05.05 | ₩229,218 | ₩240,315 | ₩225,292 | ₩234,920 | +2.49% | 1176.3만 |
|---|
| 2026.05.04 | ₩214,175 | ₩239,567 | ₩213,260 | ₩235,588 | +10.00% | 2479.3만 |
|---|
| 2026.05.01 | ₩188,729 | ₩208,319 | ₩186,953 | ₩206,303 | +9.31% | 1585.5만 |
|---|
| 2026.04.30 | ₩193,877 | ₩196,274 | ₩180,276 | ₩184,590 | -4.79% | 1268.3만 |
|---|
| 2026.04.29 | ₩187,080 | ₩191,894 | ₩179,235 | ₩188,542 | +0.78% | 1496.3만 |
|---|
| 2026.04.28 | ₩184,817 | ₩188,903 | ₩177,205 | ₩180,957 | -2.09% | 1604.1만 |
|---|
| 2026.04.27 | ₩198,157 | ₩198,705 | ₩185,030 | ₩193,577 | -2.31% | 1412.2만 |
|---|
| 2026.04.24 | ₩218,562 | ₩220,672 | ₩194,712 | ₩196,515 | -10.09% | 1838.7만 |
|---|
| 2026.04.23 | ₩208,186 | ₩221,419 | ₩205,742 | ₩209,761 | +0.76% | 1396.9만 |
|---|
| 2026.04.22 | ₩217,480 | ₩223,583 | ₩207,451 | ₩208,506 | -4.13% | 1289.9만 |
|---|
| 2026.04.21 | ₩215,290 | ₩218,001 | ₩207,518 | ₩209,054 | -2.90% | 1006.1만 |
|---|
| 2026.04.20 | ₩209,655 | ₩215,998 | ₩205,702 | ₩212,539 | +1.38% | 1296.3만 |
|---|
| 2026.04.17 | ₩218,709 | ₩219,082 | ₩206,623 | ₩209,842 | -4.05% | 1720.4만 |
|---|
| 2026.04.16 | ₩223,008 | ₩225,292 | ₩213,781 | ₩220,792 | -0.99% | 1391.2만 |
|---|
| 2026.04.15 | ₩213,963 | ₩222,755 | ₩208,987 | ₩222,701 | +4.08% | 1435.6만 |
|---|
| 2026.04.14 | ₩215,130 | ₩221,807 | ₩211,684 | ₩216,251 | +0.52% | 2198.3만 |
|---|
| 2026.04.13 | ₩190,559 | ₩212,993 | ₩190,025 | ₩206,396 | +8.31% | 2344만 |
|---|
| 2026.04.10 | ₩180,123 | ₩200,067 | ₩180,123 | ₩193,590 | +7.48% | 2578.5만 |
|---|
| 2026.04.09 | ₩166,923 | ₩182,346 | ₩166,322 | ₩182,052 | +9.06% | 2040.8만 |
|---|
| 2026.04.08 | ₩169,433 | ₩170,595 | ₩159,378 | ₩166,923 | -1.48% | 1867.9만 |
|---|
| 2026.04.07 | ₩147,726 | ₩157,441 | ₩147,266 | ₩156,774 | +6.12% | 1313.7만 |
|---|
| 2026.04.06 | ₩145,102 | ₩152,020 | ₩143,487 | ₩150,284 | +3.57% | 1092.1만 |
|---|
| 2026.04.02 | ₩128,744 | ₩145,503 | ₩128,450 | ₩145,316 | +12.87% | 1368.7만 |
|---|
| 2026.04.01 | ₩141,477 | ₩144,047 | ₩135,341 | ₩136,142 | -3.77% | 1492.2만 |
|---|
| 2026.03.31 | ₩130,841 | ₩138,733 | ₩127,836 | ₩138,559 | +5.90% | 2154.7만 |
|---|
| 2026.03.30 | ₩136,529 | ₩136,529 | ₩119,721 | ₩123,202 | -9.76% | 1668.5만 |
|---|
| 2026.03.27 | ₩141,323 | ₩141,897 | ₩133,899 | ₩134,633 | -4.73% | 1155.2만 |
|---|
| 2026.03.26 | ₩151,238 | ₩151,299 | ₩140,762 | ₩141,510 | -6.43% | 1340.6만 |
|---|
| 2026.03.25 | ₩156,066 | ₩158,643 | ₩151,339 | ₩153,689 | -1.52% | 1213.1만 |
|---|
| 2026.03.24 | ₩155,138 | ₩157,308 | ₩149,576 | ₩153,449 | -1.09% | 1183.1만 |
|---|
| 2026.03.23 | ₩155,852 | ₩161,995 | ₩151,632 | ₩152,434 | -2.19% | 1347만 |
|---|
| 2026.03.20 | ₩160,880 | ₩165,219 | ₩150,409 | ₩157,067 | -2.37% | 1741.4만 |
|---|
| 2026.03.19 | ₩153,909 | ₩162,649 | ₩153,262 | ₩162,275 | +5.44% | 1460.6만 |
|---|
| 2026.03.18 | ₩153,302 | ₩163,950 | ₩152,233 | ₩158,323 | +3.28% | 3579.2만 |
|---|
| 2026.03.17 | ₩160,700 | ₩162,249 | ₩151,045 | ₩155,345 | -3.33% | 5720.4만 |
|---|
| 2026.03.16 | ₩166,589 | ₩176,671 | ₩166,152 | ₩173,399 | +4.09% | 3465.8만 |
|---|
| 2026.03.13 | ₩147,479 | ₩155,665 | ₩147,079 | ₩150,831 | +2.27% | 1543.4만 |
|---|
| 2026.03.12 | ₩145,677 | ₩148,281 | ₩142,245 | ₩144,274 | -0.96% | 1330.2만 |
|---|
| 2026.03.11 | ₩140,429 | ₩152,340 | ₩139,534 | ₩149,556 | +6.50% | 3484.5만 |
|---|
| 2026.03.10 | ₩127,048 | ₩131,401 | ₩126,861 | ₩128,771 | +1.36% | 712.6만 |
|---|
| 2026.03.09 | ₩116,659 | ₩127,128 | ₩115,510 | ₩126,781 | +8.68% | 998.4만 |
|---|
| 2026.03.06 | ₩123,256 | ₩126,794 | ₩118,582 | ₩119,289 | -3.22% | 782.9만 |
|---|
| 2026.03.05 | ₩129,198 | ₩132,536 | ₩122,348 | ₩127,729 | -1.14% | 876.9만 |
|---|
| 2026.03.04 | ₩120,718 | ₩131,508 | ₩120,385 | ₩130,573 | +8.16% | 1297.6만 |
|---|
| 2026.03.03 | ₩115,043 | ₩120,011 | ₩111,544 | ₩115,911 | +0.75% | 1015.8만 |
|---|
| 2026.03.02 | ₩117,513 | ₩122,036 | ₩115,911 | ₩121,533 | +3.42% | 1105만 |
|---|
| 2026.02.27 | ₩131,802 | ₩132,603 | ₩118,048 | ₩121,773 | -7.61% | 2294.5만 |
|---|
| 2026.02.26 | ₩141,550 | ₩144,648 | ₩136,209 | ₩140,055 | -1.06% | 852.9만 |
|---|
| 2026.02.25 | ₩140,202 | ₩143,473 | ₩137,277 | ₩141,711 | +1.08% | 873.7만 |
|---|
| 2026.02.24 | ₩132,690 | ₩138,546 | ₩130,531 | ₩136,983 | +3.24% | 743.6만 |
|---|
| 2026.02.23 | ₩128,604 | ₩135,091 | ₩127,262 | ₩134,353 | +4.47% | 888.2만 |
|---|
| 2026.02.20 | ₩142,339 | ₩144,648 | ₩129,572 | ₩130,760 | -8.13% | 1723.9만 |
|---|
| 2026.02.19 | ₩134,112 | ₩144,194 | ₩134,112 | ₩143,700 | +7.15% | 1731.5만 |
|---|
| 2026.02.18 | ₩133,177 | ₩139,414 | ₩129,341 | ₩135,942 | +2.08% | 1313.3만 |
|---|
| 2026.02.17 | ₩128,196 | ₩132,590 | ₩124,858 | ₩130,226 | +1.58% | 1166.5만 |
|---|
| 2026.02.13 | ₩119,997 | ₩133,965 | ₩118,662 | ₩130,881 | +9.07% | 2054.4만 |
|---|
| 2026.02.12 | ₩112,305 | ₩121,199 | ₩106,416 | ₩119,824 | +6.69% | 2573.6만 |
|---|
| 2026.02.11 | ₩124,077 | ₩126,527 | ₩116,365 | ₩118,328 | -4.63% | 1393.3만 |
|---|
| 2026.02.10 | ₩124,077 | ₩127,598 | ₩122,401 | ₩122,575 | -1.21% | 1038.9만 |
|---|
| 2026.02.09 | ₩112,773 | ₩125,098 | ₩111,918 | ₩124,030 | +9.98% | 1323.6만 |
|---|
| 2026.02.06 | ₩105,795 | ₩115,724 | ₩102,985 | ₩114,976 | +8.68% | 1689.6만 |
|---|
| 2026.02.05 | ₩105,682 | ₩107,925 | ₩98,177 | ₩98,645 | -6.66% | 1744.1만 |
|---|
| 2026.02.04 | ₩116,178 | ₩117,066 | ₩104,747 | ₩110,022 | -5.30% | 1596.3만 |
|---|
| 2026.02.03 | ₩120,091 | ₩122,040 | ₩113,173 | ₩120,117 | +0.02% | 974.3만 |
|---|
| 2026.02.02 | ₩114,589 | ₩119,183 | ₩112,466 | ₩117,727 | +2.74% | 1050.1만 |
|---|
| 2026.01.30 | ₩122,255 | ₩122,908 | ₩112,332 | ₩113,761 | -6.95% | 1818.2만 |
|---|
| 2026.01.29 | ₩131,348 | ₩132,536 | ₩121,733 | ₩126,741 | -3.51% | 1333.2만 |
|---|
| 2026.01.28 | ₩133,538 | ₩136,008 | ₩128,784 | ₩134,112 | +0.43% | 1183.4만 |
|---|
| 2026.01.27 | ₩125,993 | ₩132,924 | ₩124,898 | ₩130,694 | +3.73% | 1167.1만 |
|---|
| 2026.01.26 | ₩130,480 | ₩134,713 | ₩122,000 | ₩122,134 | -6.40% | 1467.6만 |
|---|
| 2026.01.23 | ₩129,131 | ₩132,049 | ₩124,898 | ₩126,193 | -2.28% | 1006.5만 |
|---|
| 2026.01.22 | ₩136,222 | ₩138,853 | ₩128,864 | ₩129,332 | -5.06% | 1023.7만 |
|---|
| 2026.01.21 | ₩134,994 | ₩136,743 | ₩124,324 | ₩132,029 | -2.20% | 1547.1만 |
|---|
| 2026.01.20 | ₩135,982 | ₩139,507 | ₩131,321 | ₩132,590 | -2.49% | 1676.9만 |
|---|
| 2026.01.16 | ₩141,544 | ₩147,559 | ₩134,486 | ₩145,196 | +2.58% | 1567.4만 |
|---|
| 2026.01.15 | ₩139,621 | ₩144,395 | ₩135,007 | ₩138,726 | -0.64% | 1119.1만 |
|---|
| 2026.01.14 | ₩141,256 | ₩142,485 | ₩132,714 | ₩136,182 | -3.59% | 1046.8만 |
|---|
| 2026.01.13 | ₩143,326 | ₩144,154 | ₩138,773 | ₩140,789 | -1.77% | 1040.5만 |
|---|
| 2026.01.12 | ₩131,295 | ₩145,129 | ₩128,931 | ₩143,326 | +9.16% | 1603.4만 |
|---|
| 2026.01.09 | ₩132,062 | ₩140,175 | ₩129,665 | ₩130,774 | -0.98% | 1173.5만 |
|---|
| 2026.01.08 | ₩129,251 | ₩136,930 | ₩128,225 | ₩129,932 | +0.53% | 1295.2만 |
|---|
| 2026.01.07 | ₩132,216 | ₩136,676 | ₩127,609 | ₩128,477 | -2.83% | 1018.6만 |
|---|
| 2026.01.06 | ₩127,816 | ₩134,446 | ₩121,439 | ₩133,858 | +4.73% | 1874만 |
|---|
| 2026.01.05 | ₩126,861 | ₩127,449 | ₩121,373 | ₩123,963 | -2.28% | 1002.6만 |
|---|
| 2026.01.02 | ₩116,158 | ₩121,199 | ₩114,856 | ₩120,117 | +3.41% | 910만 |
|---|
| 2025.12.31 | ₩114,001 | ₩115,470 | ₩110,703 | ₩111,778 | -1.95% | 705.6만 |
|---|
| 2025.12.30 | ₩115,343 | ₩116,125 | ₩112,920 | ₩113,734 | -1.40% | 580.2만 |
|---|
| 2025.12.29 | ₩112,773 | ₩118,328 | ₩112,559 | ₩114,896 | +1.88% | 807.6만 |
|---|
| 2025.12.26 | ₩122,201 | ₩122,348 | ₩115,831 | ₩116,966 | -4.28% | 623.5만 |
|---|
| 2025.12.24 | ₩120,491 | ₩122,080 | ₩118,381 | ₩121,693 | +1.00% | 333.8만 |
|---|
| 2025.12.23 | ₩120,598 | ₩124,150 | ₩117,927 | ₩120,224 | -0.31% | 888.6만 |
|---|
| 2025.12.22 | ₩124,150 | ₩128,063 | ₩121,653 | ₩124,497 | +0.28% | 1130.3만 |
|---|
| 2025.12.19 | ₩107,698 | ₩120,905 | ₩107,044 | ₩119,463 | +10.92% | 1755.9만 |
|---|
| 2025.12.18 | ₩105,562 | ₩107,298 | ₩102,838 | ₩104,280 | -1.21% | 1034.6만 |
|---|
| 2025.12.17 | ₩112,292 | ₩112,573 | ₩100,487 | ₩100,754 | -10.27% | 1706.4만 |
|---|
| 2025.12.16 | ₩106,263 | ₩108,914 | ₩102,664 | ₩108,099 | +1.73% | 1384.8만 |
|---|
| 2025.12.15 | ₩117,647 | ₩117,834 | ₩106,916 | ₩108,353 | -7.90% | 1713.9만 |
|---|
| 2025.12.12 | ₩124,604 | ₩127,729 | ₩115,110 | ₩117,099 | -6.02% | 1499.1만 |
|---|
| 2025.12.11 | ₩119,116 | ₩127,462 | ₩115,777 | ₩125,900 | +5.70% | 1189.6만 |
|---|
| 2025.12.10 | ₩127,836 | ₩129,652 | ₩123,122 | ₩124,978 | -2.24% | 1008.1만 |
|---|
| 2025.12.09 | ₩130,987 | ₩134,717 | ₩128,330 | ₩128,744 | -1.71% | 1006만 |
|---|
| 2025.12.08 | ₩129,919 | ₩134,206 | ₩127,262 | ₩133,979 | +3.12% | 873.8만 |
|---|
| 2025.12.05 | ₩133,992 | ₩135,341 | ₩128,464 | ₩130,921 | -2.29% | 1304.1만 |
|---|
| 2025.12.04 | ₩132,296 | ₩138,666 | ₩130,159 | ₩137,277 | +3.77% | 1123.4만 |
|---|
| 2025.12.03 | ₩126,888 | ₩132,283 | ₩121,520 | ₩132,096 | +4.10% | 1130.8만 |
|---|
| 2025.12.02 | ₩134,019 | ₩137,477 | ₩128,277 | ₩128,797 | -3.90% | 1133.3만 |
|---|
| 2025.12.01 | ₩122,120 | ₩135,675 | ₩118,862 | ₩133,738 | +9.51% | 1446.3만 |
|---|
| 2025.11.28 | ₩128,931 | ₩129,639 | ₩124,778 | ₩126,688 | -1.74% | 601.9만 |
|---|
| 2025.11.26 | ₩125,325 | ₩127,708 | ₩121,199 | ₩126,447 | +0.90% | 1354.5만 |
|---|
| 2025.11.25 | ₩119,236 | ₩121,893 | ₩113,135 | ₩118,689 | -0.46% | 1502.1만 |
|---|
| 2025.11.24 | ₩115,150 | ₩124,190 | ₩113,708 | ₩122,721 | +6.58% | 5106.7만 |
|---|
| 2025.11.21 | ₩114,242 | ₩118,502 | ₩104,440 | ₩111,184 | -2.68% | 3496.3만 |
|---|
| 2025.11.20 | ₩132,777 | ₩137,130 | ₩112,452 | ₩113,027 | -14.87% | 3577.6만 |
|---|
| 2025.11.19 | ₩124,197 | ₩129,158 | ₩122,588 | ₩126,955 | +2.22% | 2204.1만 |
|---|
| 2025.11.18 | ₩111,878 | ₩125,112 | ₩109,114 | ₩120,905 | +8.07% | 2666.2만 |
|---|
| 2025.11.17 | ₩111,932 | ₩119,717 | ₩111,624 | ₩114,816 | +2.58% | 2347.9만 |
|---|
| 2025.11.14 | ₩109,982 | ₩118,849 | ₩109,501 | ₩111,558 | +1.43% | 3194.8만 |
|---|
| 2025.11.13 | ₩121,373 | ₩122,161 | ₩112,840 | ₩118,355 | -2.49% | 4180.3만 |
|---|
| 2025.11.12 | ₩139,147 | ₩141,083 | ₩122,468 | ₩126,006 | -9.44% | 3591.4만 |
|---|
| 2025.11.11 | ₩152,407 | ₩152,981 | ₩133,311 | ₩136,503 | -10.44% | 4526.1만 |
|---|
| 2025.11.10 | ₩153,809 | ₩158,069 | ₩145,183 | ₩146,825 | -4.54% | 2136.4만 |
|---|
| 2025.11.07 | ₩139,547 | ₩148,628 | ₩135,221 | ₩148,601 | +6.49% | 1761.4만 |
|---|
| 2025.11.06 | ₩159,645 | ₩161,581 | ₩144,769 | ₩146,144 | -8.46% | 1731.4만 |
|---|
| 2025.11.05 | ₩151,753 | ₩157,855 | ₩148,801 | ₩156,239 | +2.96% | 1397.8만 |
|---|
| 2025.11.04 | ₩150,037 | ₩155,946 | ₩145,556 | ₩147,613 | -1.62% | 1781.8만 |
|---|
| 2025.11.03 | ₩178,941 | ₩180,183 | ₩159,912 | ₩160,873 | -10.10% | 1724.7만 |
|---|
| 2025.10.31 | ₩169,113 | ₩176,470 | ₩168,658 | ₩174,694 | +3.30% | 1338.9만 |
|---|
| 2025.10.30 | ₩161,848 | ₩171,516 | ₩157,254 | ₩165,827 | +2.46% | 1220.4만 |
|---|
| 2025.10.29 | ₩165,961 | ₩168,191 | ₩156,907 | ₩167,056 | +0.66% | 1395.3만 |
|---|
| 2025.10.28 | ₩168,839 | ₩172,304 | ₩161,287 | ₩162,689 | -3.64% | 1345.6만 |
|---|
| 2025.10.27 | ₩161,461 | ₩168,926 | ₩160,392 | ₩167,497 | +3.74% | 1681만 |
|---|
| 2025.10.24 | ₩148,441 | ₩156,840 | ₩146,905 | ₩156,587 | +5.49% | 1741.2만 |
|---|
| 2025.10.23 | ₩133,979 | ₩142,378 | ₩132,817 | ₩141,764 | +5.81% | 1580.4만 |
|---|
| 2025.10.22 | ₩142,452 | ₩143,954 | ₩126,367 | ₩131,695 | -7.55% | 2663.2만 |
|---|
| 2025.10.21 | ₩144,061 | ₩144,461 | ₩135,408 | ₩139,253 | -3.34% | 1845.6만 |
|---|
| 2025.10.20 | ₩155,959 | ₩156,867 | ₩143,567 | ₩145,556 | -6.67% | 1780만 |
|---|
| 2025.10.17 | ₩157,655 | ₩161,011 | ₩148,067 | ₩151,486 | -3.91% | 2136.7만 |
|---|
| 2025.10.16 | ₩171,049 | ₩174,895 | ₩162,943 | ₩164,305 | -3.94% | 1420.8만 |
|---|
| 2025.10.15 | ₩176,137 | ₩176,257 | ₩163,183 | ₩168,031 | -4.60% | 1170.8만 |
|---|
| 2025.10.14 | ₩176,270 | ₩178,652 | ₩167,924 | ₩171,129 | -2.92% | 1310.9만 |
|---|
| 2025.10.13 | ₩180,557 | ₩184,990 | ₩177,138 | ₩180,891 | +0.18% | 1278.9만 |
|---|
| 2025.10.10 | ₩180,210 | ₩188,422 | ₩170,942 | ₩173,039 | -3.98% | 2826.9만 |
|---|