시장 데이터를 불러오는 중
전체 종목
엔씨노 과거 주가
nCino, Inc. - Common Stock · NCNO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
nCino, Inc. - Common Stock · NCNO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,666 | ₩26,975 | ₩26,264 | ₩26,439 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,581 | ₩26,519 | ₩25,353 | ₩26,372 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,300 | ₩26,171 | ₩25,300 | ₩25,581 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,943 | ₩26,238 | ₩25,320 | ₩25,621 | -1.24% | 151.8만 |
| 2026.10.05 | ₩25,045 | ₩25,916 | ₩24,911 | ₩25,836 | +3.16% | 165.9만 |
| 2026.10.02 | ₩26,090 | ₩26,171 | ₩24,898 | ₩25,032 | -4.06% | 178만 |
| 2026.10.01 | ₩24,750 | ₩26,224 | ₩24,730 | ₩25,929 | +4.76% | 202.4만 |
| 2026.09.30 | ₩24,027 | ₩24,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,295 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩25,099 | ₩25,099 | ₩23,671 | ₩24,053 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,474 | ₩25,675 | ₩24,777 | ₩24,924 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,546 | ₩26,975 | ₩25,976 | ₩26,010 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,903 | ₩27,028 | ₩25,514 | ₩26,760 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,305 | ₩26,452 | ₩25,501 | ₩25,769 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,939 | ₩27,966 | ₩26,090 | ₩26,358 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,395 | ₩28,697 | ₩27,310 | ₩27,377 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,623 | ₩28,978 | ₩28,167 | ₩28,207 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,958 | ₩29,346 | ₩28,475 | ₩28,690 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,918 | ₩29,809 | ₩28,690 | ₩29,078 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩29,105 | ₩30,244 | ₩29,105 | ₩29,360 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,690 | ₩29,949 | ₩28,690 | ₩29,722 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,924 | ₩29,078 | ₩27,859 | ₩28,475 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩29,038 | ₩29,387 | ₩28,697 | ₩28,717 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,829 | ₩29,829 | ₩29,025 | ₩29,119 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,767 | ₩30,941 | ₩29,380 | ₩29,668 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,169 | ₩31,504 | ₩30,727 | ₩30,981 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,705 | ₩32,281 | ₩31,155 | ₩31,665 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,748 | ₩30,794 | ₩29,621 | ₩30,767 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,681 | ₩30,526 | ₩29,614 | ₩29,882 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,365 | ₩31,035 | ₩30,112 | ₩30,284 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,222 | ₩31,933 | ₩30,573 | ₩30,807 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,521 | ₩31,343 | ₩29,046 | ₩31,249 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,903 | ₩29,058 | ₩25,644 | ₩28,824 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,819 | ₩27,886 | ₩27,176 | ₩27,886 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,886 | ₩28,362 | ₩27,504 | ₩28,073 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,591 | ₩28,040 | ₩26,934 | ₩27,631 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,537 | ₩27,578 | ₩27,042 | ₩27,283 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,310 | ₩28,435 | ₩27,256 | ₩27,725 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,363 | ₩27,886 | ₩27,001 | ₩27,068 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,591 | ₩27,725 | ₩26,881 | ₩27,109 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,939 | ₩28,033 | ₩27,109 | ₩27,886 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,742 | ₩27,870 | ₩25,460 | ₩27,685 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,340 | ₩25,742 | ₩24,898 | ₩25,460 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,420 | ₩26,171 | ₩25,273 | ₩25,675 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,380 | ₩25,849 | ₩25,326 | ₩25,420 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,648 | ₩26,160 | ₩25,407 | ₩25,688 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩25,058 | ₩25,487 | ₩24,589 | ₩25,447 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,171 | ₩26,405 | ₩25,635 | ₩25,769 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,340 | ₩26,238 | ₩25,340 | ₩26,130 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,501 | ₩25,983 | ₩25,246 | ₩25,728 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,268 | ₩25,058 | ₩24,060 | ₩24,737 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,831 | ₩24,971 | ₩23,879 | ₩24,630 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,455 | ₩25,702 | ₩24,455 | ₩25,233 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,147 | ₩25,192 | ₩24,120 | ₩24,804 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,874 | ₩24,362 | ₩22,727 | ₩23,651 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩22,070 | ₩22,512 | ₩21,916 | ₩22,191 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,244 | ₩22,566 | ₩21,615 | ₩21,735 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,249 | ₩23,249 | ₩21,795 | ₩22,244 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,410 | ₩23,921 | ₩23,022 | ₩23,156 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,705 | ₩24,529 | ₩23,450 | ₩24,027 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,658 | ₩24,790 | ₩23,658 | ₩23,919 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,281 | ₩24,576 | ₩23,738 | ₩24,335 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,799 | ₩24,496 | ₩23,645 | ₩23,839 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,740 | ₩23,792 | ₩22,472 | ₩23,477 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,209 | ₩23,732 | ₩22,807 | ₩23,316 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,223 | ₩23,370 | ₩22,459 | ₩22,767 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,579 | ₩23,156 | ₩22,338 | ₩22,754 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,705 | ₩24,120 | ₩22,586 | ₩23,236 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩24,978 | ₩25,286 | ₩24,174 | ₩24,201 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,410 | ₩24,469 | ₩23,223 | ₩24,308 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩23,075 | ₩24,268 | ₩23,075 | ₩23,785 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,539 | ₩23,651 | ₩22,151 | ₩22,981 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,811 | ₩21,990 | ₩20,811 | ₩21,909 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,280 | ₩21,481 | ₩20,409 | ₩21,172 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,269 | ₩21,065 | ₩19,269 | ₩20,945 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,390 | ₩19,819 | ₩19,035 | ₩19,229 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,631 | ₩20,033 | ₩19,363 | ₩19,698 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,906 | ₩20,234 | ₩19,450 | ₩19,564 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,819 | ₩20,194 | ₩18,961 | ₩19,551 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,690 | ₩20,754 | ₩19,765 | ₩19,832 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,738 | ₩21,239 | ₩19,564 | ₩20,757 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,819 | ₩20,094 | ₩19,370 | ₩19,913 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,703 | ₩20,998 | ₩19,537 | ₩19,752 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,805 | ₩20,643 | ₩18,995 | ₩20,529 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,181 | ₩20,288 | ₩19,491 | ₩19,752 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,556 | ₩21,280 | ₩20,134 | ₩20,650 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩19,993 | ₩20,931 | ₩19,819 | ₩20,797 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩20,006 | ₩20,335 | ₩19,618 | ₩20,154 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,623 | ₩20,998 | ₩19,457 | ₩19,993 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,883 | ₩22,110 | ₩20,677 | ₩20,703 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,789 | ₩22,043 | ₩20,690 | ₩21,280 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,164 | ₩22,606 | ₩21,896 | ₩22,285 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩22,070 | ₩23,263 | ₩21,407 | ₩23,035 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,347 | ₩21,963 | ₩20,770 | ₩21,548 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,393 | ₩22,066 | ₩20,020 | ₩21,239 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,181 | ₩21,045 | ₩20,134 | ₩20,355 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,400 | ₩21,427 | ₩20,194 | ₩20,409 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,213 | ₩22,097 | ₩21,213 | ₩21,534 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,409 | ₩21,360 | ₩20,301 | ₩21,213 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,846 | ₩20,757 | ₩19,318 | ₩20,730 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,623 | ₩21,166 | ₩19,986 | ₩20,167 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,819 | ₩20,817 | ₩19,819 | ₩20,248 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,872 | ₩20,489 | ₩19,846 | ₩20,060 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,636 | ₩21,079 | ₩19,397 | ₩19,578 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,829 | ₩21,829 | ₩20,422 | ₩20,543 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,526 | ₩22,901 | ₩21,668 | ₩21,695 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,477 | ₩23,973 | ₩22,231 | ₩22,432 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,491 | ₩23,933 | ₩23,156 | ₩23,785 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,893 | ₩24,455 | ₩23,765 | ₩23,826 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,919 | ₩23,960 | ₩23,109 | ₩23,370 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,174 | ₩24,502 | ₩23,598 | ₩24,067 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,295 | ₩24,576 | ₩23,866 | ₩24,107 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,107 | ₩24,683 | ₩23,558 | ₩24,295 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,129 | ₩23,477 | ₩22,713 | ₩23,424 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,955 | ₩23,517 | ₩22,394 | ₩23,397 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,799 | ₩24,509 | ₩23,296 | ₩23,316 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,571 | ₩24,274 | ₩23,357 | ₩23,571 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,821 | ₩23,772 | ₩22,821 | ₩23,692 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,491 | ₩24,080 | ₩22,599 | ₩22,713 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,643 | ₩25,206 | ₩23,859 | ₩24,187 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩25,045 | ₩25,460 | ₩24,214 | ₩24,429 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,522 | ₩25,554 | ₩24,522 | ₩25,058 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,310 | ₩25,313 | ₩24,576 | ₩24,737 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,656 | ₩24,924 | ₩24,120 | ₩24,496 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,799 | ₩24,355 | ₩23,618 | ₩24,228 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,142 | ₩23,859 | ₩23,048 | ₩23,410 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,249 | ₩23,799 | ₩22,646 | ₩22,955 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,732 | ₩24,049 | ₩23,109 | ₩23,383 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,665 | ₩23,946 | ₩23,249 | ₩23,705 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,536 | ₩24,723 | ₩23,531 | ₩23,772 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,263 | ₩24,268 | ₩23,062 | ₩24,147 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,861 | ₩23,330 | ₩22,512 | ₩23,263 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,467 | ₩23,062 | ₩21,288 | ₩22,914 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,616 | ₩24,710 | ₩21,566 | ₩22,204 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,578 | ₩20,141 | ₩19,122 | ₩20,073 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,800 | ₩19,631 | ₩18,800 | ₩19,323 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩20,013 | ₩20,087 | ₩18,492 | ₩18,774 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,310 | ₩20,683 | ₩19,283 | ₩20,100 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,792 | ₩20,100 | ₩19,149 | ₩19,403 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,462 | ₩20,489 | ₩19,303 | ₩19,323 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,636 | ₩21,172 | ₩20,033 | ₩20,797 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,556 | ₩20,904 | ₩19,902 | ₩20,368 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,248 | ₩21,186 | ₩20,182 | ₩20,770 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,730 | ₩19,886 | ₩20,355 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,677 | ₩21,266 | ₩20,248 | ₩20,409 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,342 | ₩20,636 | ₩20,100 | ₩20,395 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,476 | ₩20,784 | ₩19,966 | ₩20,194 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,092 | ₩21,856 | ₩20,295 | ₩20,395 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,347 | ₩21,775 | ₩20,549 | ₩21,146 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,749 | ₩21,749 | ₩20,744 | ₩21,280 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,137 | ₩22,164 | ₩21,306 | ₩21,802 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,780 | ₩22,780 | ₩21,601 | ₩22,539 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,883 | ₩22,606 | ₩21,467 | ₩22,539 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,405 | ₩22,579 | ₩21,641 | ₩21,923 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,253 | ₩22,888 | ₩21,032 | ₩22,553 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩20,985 | ₩21,842 | ₩20,985 | ₩21,615 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,722 | ₩21,883 | ₩21,172 | ₩21,628 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,280 | ₩22,338 | ₩21,065 | ₩22,285 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,677 | ₩21,219 | ₩19,872 | ₩21,186 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,578 | ₩20,918 | ₩19,225 | ₩20,583 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,811 | ₩21,373 | ₩18,492 | ₩19,618 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,440 | ₩22,231 | ₩20,891 | ₩20,931 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,883 | ₩21,976 | ₩21,333 | ₩21,440 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,775 | ₩22,251 | ₩21,588 | ₩21,909 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,735 | ₩22,130 | ₩21,012 | ₩21,682 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,749 | ₩22,285 | ₩21,454 | ₩21,628 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,571 | ₩23,779 | ₩21,025 | ₩21,239 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,656 | ₩24,656 | ₩22,780 | ₩23,571 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,737 | ₩25,541 | ₩24,549 | ₩24,965 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,563 | ₩24,777 | ₩23,919 | ₩24,509 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,603 | ₩24,857 | ₩23,584 | ₩24,321 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩25,099 | ₩25,688 | ₩23,812 | ₩24,080 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,469 | ₩25,661 | ₩23,705 | ₩25,206 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,725 | ₩27,752 | ₩24,147 | ₩25,072 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,717 | ₩28,817 | ₩27,832 | ₩28,033 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,529 | ₩29,306 | ₩28,288 | ₩28,609 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,834 | ₩30,887 | ₩28,636 | ₩28,663 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,906 | ₩32,093 | ₩31,021 | ₩31,129 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,911 | ₩32,931 | ₩31,450 | ₩31,799 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,603 | ₩33,353 | ₩32,388 | ₩32,804 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,254 | ₩32,991 | ₩32,254 | ₩32,562 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,834 | ₩32,348 | ₩30,682 | ₩32,321 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,330 | ₩31,450 | ₩30,063 | ₩30,740 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,745 | ₩32,696 | ₩30,593 | ₩30,834 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,576 | ₩33,192 | ₩31,892 | ₩32,495 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,817 | ₩33,112 | ₩32,254 | ₩32,549 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,554 | ₩34,157 | ₩32,522 | ₩32,790 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,144 | ₩34,291 | ₩33,447 | ₩33,661 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,862 | ₩34,345 | ₩33,501 | ₩34,050 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,661 | ₩34,733 | ₩33,018 | ₩34,305 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,621 | ₩34,144 | ₩33,085 | ₩33,648 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩32,991 | ₩34,640 | ₩32,790 | ₩33,916 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,911 | ₩33,317 | ₩32,573 | ₩32,918 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,844 | ₩33,903 | ₩32,234 | ₩32,830 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,506 | ₩34,506 | ₩32,978 | ₩33,031 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,894 | ₩35,135 | ₩34,291 | ₩34,358 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,948 | ₩35,524 | ₩34,827 | ₩34,894 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩35,055 | ₩35,377 | ₩34,733 | ₩35,082 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,546 | ₩35,256 | ₩34,197 | ₩35,229 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,573 | ₩34,941 | ₩34,412 | ₩34,814 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,921 | ₩34,211 | ₩34,626 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,358 | ₩35,323 | ₩34,157 | ₩34,854 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩33,970 | ₩34,465 | ₩33,815 | ₩34,412 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,184 | ₩34,586 | ₩33,836 | ₩33,889 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,817 | ₩34,211 | ₩32,797 | ₩34,023 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,790 | ₩33,259 | ₩32,763 | ₩33,005 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,197 | ₩32,589 | ₩32,857 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,854 | ₩34,854 | ₩33,809 | ₩34,130 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,720 | ₩35,377 | ₩34,278 | ₩34,733 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,206 | ₩35,296 | ₩33,045 | ₩34,680 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,857 | ₩33,567 | ₩32,683 | ₩33,299 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,495 | ₩33,273 | ₩32,093 | ₩32,938 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,469 | ₩32,469 | ₩31,062 | ₩31,343 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,248 | ₩36,851 | ₩32,482 | ₩32,629 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,616 | ₩34,814 | ₩32,321 | ₩34,264 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,924 | ₩33,119 | ₩32,482 | ₩32,777 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,723 | ₩33,420 | ₩32,412 | ₩32,857 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,206 | ₩33,460 | ₩33,052 | ₩33,098 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩33,125 | ₩33,407 | ₩32,777 | ₩33,018 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,415 | ₩33,085 | ₩32,308 | ₩32,991 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,696 | ₩32,884 | ₩32,026 | ₩32,294 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,160 | ₩33,018 | ₩32,033 | ₩32,683 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩33,098 | ₩33,769 | ₩32,160 | ₩32,241 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,857 | ₩33,165 | ₩32,288 | ₩32,522 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,206 | ₩33,554 | ₩32,562 | ₩33,018 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,184 | ₩34,211 | ₩32,964 | ₩33,273 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,573 | ₩33,849 | ₩34,197 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,921 | ₩35,028 | ₩33,836 | ₩34,144 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,310 | ₩35,671 | ₩34,841 | ₩35,042 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩35,122 | ₩35,712 | ₩34,841 | ₩35,189 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩35,068 | ₩35,457 | ₩33,983 | ₩35,122 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,675 | ₩34,954 | ₩33,675 | ₩34,921 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,822 | ₩35,062 | ₩33,748 | ₩34,157 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,532 | ₩33,621 | ₩33,769 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,537 | ₩35,537 | ₩33,929 | ₩34,043 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,511 | ₩36,080 | ₩34,820 | ₩35,846 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,913 | ₩36,395 | ₩35,189 | ₩35,752 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,197 | ₩36,529 | ₩33,849 | ₩35,913 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,899 | ₩35,926 | ₩34,532 | ₩34,573 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,341 | ₩36,580 | ₩35,765 | ₩35,959 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,154 | ₩36,382 | ₩35,470 | ₩36,315 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩35,135 | ₩35,444 | ₩34,841 | ₩34,934 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,291 | ₩34,800 | ₩33,943 | ₩34,760 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,465 | ₩34,841 | ₩34,023 | ₩34,291 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,501 | ₩34,854 | ₩33,192 | ₩34,814 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩33,058 | ₩33,809 | ₩32,871 | ₩33,299 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,959 | ₩32,402 | ₩31,651 | ₩31,839 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,509 | ₩32,844 | ₩32,073 | ₩32,227 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,366 | ₩33,447 | ₩31,919 | ₩32,562 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,696 | ₩33,514 | ₩32,294 | ₩33,340 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,648 | ₩34,010 | ₩32,804 | ₩33,112 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,551 | ₩35,551 | ₩33,447 | ₩33,527 | -5.69% | 232만 |
|---|