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 | ₩26,593 | ₩26,901 | ₩26,192 | ₩26,366 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,511 | ₩26,446 | ₩25,284 | ₩26,299 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,230 | ₩26,099 | ₩25,230 | ₩25,511 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,872 | ₩26,166 | ₩25,250 | ₩25,551 | -1.24% | 151.8만 |
| 2026.10.05 | ₩24,976 | ₩25,845 | ₩24,843 | ₩25,765 | +3.16% | 165.9만 |
| 2026.10.02 | ₩26,019 | ₩26,099 | ₩24,829 | ₩24,963 | -4.06% | 178만 |
| 2026.10.01 | ₩24,682 | ₩26,152 | ₩24,662 | ₩25,858 | +4.76% | 202.4만 |
| 2026.09.30 | ₩23,961 | ₩24,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,228 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩25,030 | ₩25,030 | ₩23,607 | ₩23,987 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,404 | ₩25,604 | ₩24,709 | ₩24,856 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,473 | ₩26,901 | ₩25,905 | ₩25,939 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,832 | ₩26,954 | ₩25,444 | ₩26,687 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,233 | ₩26,380 | ₩25,431 | ₩25,698 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,863 | ₩27,890 | ₩26,019 | ₩26,286 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,317 | ₩28,618 | ₩27,235 | ₩27,302 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,544 | ₩28,899 | ₩28,090 | ₩28,130 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,879 | ₩29,266 | ₩28,397 | ₩28,611 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,838 | ₩29,727 | ₩28,611 | ₩28,999 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩29,026 | ₩30,161 | ₩29,026 | ₩29,279 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,611 | ₩29,867 | ₩28,611 | ₩29,640 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,845 | ₩28,999 | ₩27,783 | ₩28,397 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩28,959 | ₩29,306 | ₩28,618 | ₩28,638 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,747 | ₩29,747 | ₩28,945 | ₩29,039 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,683 | ₩30,856 | ₩29,299 | ₩29,587 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,084 | ₩31,418 | ₩30,643 | ₩30,896 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,618 | ₩32,193 | ₩31,070 | ₩31,578 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,667 | ₩30,709 | ₩29,540 | ₩30,683 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,600 | ₩30,442 | ₩29,533 | ₩29,801 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,282 | ₩30,950 | ₩30,029 | ₩30,202 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,137 | ₩31,845 | ₩30,489 | ₩30,723 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,440 | ₩31,257 | ₩28,967 | ₩31,164 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,832 | ₩28,979 | ₩25,574 | ₩28,745 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,743 | ₩27,809 | ₩27,101 | ₩27,809 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,809 | ₩28,284 | ₩27,429 | ₩27,997 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,515 | ₩27,963 | ₩26,861 | ₩27,556 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,462 | ₩27,502 | ₩26,968 | ₩27,208 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,235 | ₩28,357 | ₩27,181 | ₩27,649 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,288 | ₩27,809 | ₩26,927 | ₩26,994 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,515 | ₩27,649 | ₩26,807 | ₩27,034 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,863 | ₩27,956 | ₩27,034 | ₩27,809 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,671 | ₩27,793 | ₩25,391 | ₩27,609 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,270 | ₩25,671 | ₩24,829 | ₩25,391 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,351 | ₩26,099 | ₩25,204 | ₩25,604 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,310 | ₩25,778 | ₩25,257 | ₩25,351 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,578 | ₩26,088 | ₩25,337 | ₩25,618 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩24,990 | ₩25,417 | ₩24,522 | ₩25,377 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,099 | ₩26,333 | ₩25,564 | ₩25,698 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,270 | ₩26,166 | ₩25,270 | ₩26,059 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,431 | ₩25,912 | ₩25,177 | ₩25,658 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,201 | ₩24,990 | ₩23,994 | ₩24,669 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,763 | ₩24,903 | ₩23,814 | ₩24,562 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,388 | ₩25,631 | ₩24,388 | ₩25,163 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,081 | ₩25,123 | ₩24,054 | ₩24,736 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,811 | ₩24,295 | ₩22,664 | ₩23,587 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩22,010 | ₩22,451 | ₩21,856 | ₩22,130 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,183 | ₩22,504 | ₩21,555 | ₩21,676 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,186 | ₩23,186 | ₩21,736 | ₩22,183 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,346 | ₩23,855 | ₩22,958 | ₩23,092 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,640 | ₩24,462 | ₩23,386 | ₩23,961 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,593 | ₩24,722 | ₩23,593 | ₩23,854 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,215 | ₩24,509 | ₩23,673 | ₩24,268 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,734 | ₩24,428 | ₩23,580 | ₩23,774 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,678 | ₩23,727 | ₩22,411 | ₩23,413 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,146 | ₩23,667 | ₩22,745 | ₩23,252 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,159 | ₩23,306 | ₩22,397 | ₩22,705 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,517 | ₩23,092 | ₩22,277 | ₩22,691 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,640 | ₩24,054 | ₩22,524 | ₩23,172 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩24,910 | ₩25,217 | ₩24,108 | ₩24,134 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,346 | ₩24,402 | ₩23,159 | ₩24,241 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩23,012 | ₩24,201 | ₩23,012 | ₩23,720 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,477 | ₩23,587 | ₩22,090 | ₩22,918 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,754 | ₩21,930 | ₩20,754 | ₩21,849 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,221 | ₩21,422 | ₩20,353 | ₩21,114 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,217 | ₩21,007 | ₩19,217 | ₩20,887 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,337 | ₩19,765 | ₩18,983 | ₩19,177 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,578 | ₩19,978 | ₩19,310 | ₩19,644 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,851 | ₩20,179 | ₩19,397 | ₩19,511 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,765 | ₩20,139 | ₩18,909 | ₩19,497 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,633 | ₩20,697 | ₩19,711 | ₩19,778 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,684 | ₩21,181 | ₩19,511 | ₩20,700 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,765 | ₩20,039 | ₩19,317 | ₩19,858 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,647 | ₩20,941 | ₩19,484 | ₩19,698 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,751 | ₩20,586 | ₩18,943 | ₩20,473 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,125 | ₩20,232 | ₩19,437 | ₩19,698 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,500 | ₩21,221 | ₩20,079 | ₩20,593 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩19,938 | ₩20,874 | ₩19,765 | ₩20,740 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩19,952 | ₩20,279 | ₩19,564 | ₩20,099 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,566 | ₩20,941 | ₩19,404 | ₩19,938 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,823 | ₩22,050 | ₩20,620 | ₩20,647 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,729 | ₩21,983 | ₩20,633 | ₩21,221 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,103 | ₩22,544 | ₩21,836 | ₩22,223 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩22,010 | ₩23,199 | ₩21,348 | ₩22,972 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,288 | ₩21,903 | ₩20,713 | ₩21,489 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,335 | ₩22,006 | ₩19,965 | ₩21,181 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,125 | ₩20,987 | ₩20,079 | ₩20,299 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,342 | ₩21,368 | ₩20,139 | ₩20,353 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,154 | ₩22,036 | ₩21,154 | ₩21,475 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,353 | ₩21,301 | ₩20,246 | ₩21,154 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,791 | ₩20,700 | ₩19,265 | ₩20,673 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,566 | ₩21,108 | ₩19,932 | ₩20,112 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,765 | ₩20,760 | ₩19,765 | ₩20,192 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,818 | ₩20,433 | ₩19,791 | ₩20,005 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,580 | ₩21,021 | ₩19,344 | ₩19,524 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,769 | ₩21,769 | ₩20,366 | ₩20,486 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,464 | ₩22,838 | ₩21,609 | ₩21,636 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,413 | ₩23,907 | ₩22,170 | ₩22,370 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,426 | ₩23,867 | ₩23,092 | ₩23,720 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,827 | ₩24,388 | ₩23,700 | ₩23,760 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,854 | ₩23,894 | ₩23,045 | ₩23,306 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,108 | ₩24,435 | ₩23,533 | ₩24,001 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,228 | ₩24,509 | ₩23,800 | ₩24,041 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,041 | ₩24,616 | ₩23,493 | ₩24,228 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,065 | ₩23,413 | ₩22,651 | ₩23,359 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,892 | ₩23,453 | ₩22,333 | ₩23,333 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,734 | ₩24,442 | ₩23,232 | ₩23,252 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,506 | ₩24,208 | ₩23,293 | ₩23,506 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,758 | ₩23,707 | ₩22,758 | ₩23,627 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,426 | ₩24,014 | ₩22,538 | ₩22,651 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,575 | ₩25,137 | ₩23,794 | ₩24,121 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩24,976 | ₩25,391 | ₩24,148 | ₩24,362 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,455 | ₩25,484 | ₩24,455 | ₩24,990 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,241 | ₩25,244 | ₩24,509 | ₩24,669 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,589 | ₩24,856 | ₩24,054 | ₩24,428 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,734 | ₩24,288 | ₩23,553 | ₩24,161 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,079 | ₩23,794 | ₩22,985 | ₩23,346 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,186 | ₩23,734 | ₩22,584 | ₩22,892 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,667 | ₩23,983 | ₩23,045 | ₩23,319 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,600 | ₩23,881 | ₩23,186 | ₩23,640 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,469 | ₩24,656 | ₩23,466 | ₩23,707 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,199 | ₩24,201 | ₩22,999 | ₩24,081 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,798 | ₩23,266 | ₩22,451 | ₩23,199 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,408 | ₩22,999 | ₩21,229 | ₩22,852 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,549 | ₩24,642 | ₩21,507 | ₩22,143 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,524 | ₩20,085 | ₩19,070 | ₩20,019 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,749 | ₩19,578 | ₩18,749 | ₩19,270 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩19,958 | ₩20,032 | ₩18,442 | ₩18,722 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,257 | ₩20,627 | ₩19,230 | ₩20,045 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,738 | ₩20,045 | ₩19,096 | ₩19,350 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,406 | ₩20,433 | ₩19,250 | ₩19,270 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,580 | ₩21,114 | ₩19,978 | ₩20,740 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,500 | ₩20,847 | ₩19,847 | ₩20,313 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,192 | ₩21,128 | ₩20,127 | ₩20,713 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,045 | ₩20,673 | ₩19,831 | ₩20,299 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,620 | ₩21,208 | ₩20,192 | ₩20,353 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,286 | ₩20,580 | ₩20,045 | ₩20,339 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,419 | ₩20,727 | ₩19,912 | ₩20,139 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,034 | ₩21,796 | ₩20,239 | ₩20,339 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,288 | ₩21,716 | ₩20,493 | ₩21,088 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,689 | ₩21,689 | ₩20,687 | ₩21,221 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,077 | ₩22,103 | ₩21,248 | ₩21,742 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,718 | ₩22,718 | ₩21,542 | ₩22,477 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,823 | ₩22,544 | ₩21,408 | ₩22,477 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,344 | ₩22,517 | ₩21,582 | ₩21,863 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,195 | ₩22,825 | ₩20,974 | ₩22,491 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩20,927 | ₩21,783 | ₩20,927 | ₩21,555 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,662 | ₩21,823 | ₩21,114 | ₩21,569 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,221 | ₩22,277 | ₩21,007 | ₩22,223 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,620 | ₩21,161 | ₩19,818 | ₩21,128 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,524 | ₩20,860 | ₩19,173 | ₩20,526 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,754 | ₩21,315 | ₩18,442 | ₩19,564 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,382 | ₩22,170 | ₩20,834 | ₩20,874 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,823 | ₩21,916 | ₩21,275 | ₩21,382 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,716 | ₩22,190 | ₩21,529 | ₩21,849 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,676 | ₩22,070 | ₩20,954 | ₩21,622 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,689 | ₩22,223 | ₩21,395 | ₩21,569 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,506 | ₩23,714 | ₩20,967 | ₩21,181 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,589 | ₩24,589 | ₩22,718 | ₩23,506 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,669 | ₩25,471 | ₩24,482 | ₩24,896 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,495 | ₩24,709 | ₩23,854 | ₩24,442 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,535 | ₩24,789 | ₩23,520 | ₩24,255 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩25,030 | ₩25,618 | ₩23,747 | ₩24,014 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,402 | ₩25,591 | ₩23,640 | ₩25,137 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,649 | ₩27,676 | ₩24,081 | ₩25,003 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,638 | ₩28,738 | ₩27,756 | ₩27,956 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,451 | ₩29,226 | ₩28,210 | ₩28,531 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,749 | ₩30,803 | ₩28,558 | ₩28,585 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,818 | ₩32,006 | ₩30,937 | ₩31,043 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,821 | ₩32,841 | ₩31,364 | ₩31,712 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,513 | ₩33,262 | ₩32,300 | ₩32,714 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,166 | ₩32,901 | ₩32,166 | ₩32,473 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,749 | ₩32,259 | ₩30,598 | ₩32,233 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,244 | ₩31,364 | ₩29,981 | ₩30,656 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,658 | ₩32,607 | ₩30,509 | ₩30,749 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,487 | ₩33,101 | ₩31,805 | ₩32,406 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,727 | ₩33,021 | ₩32,166 | ₩32,460 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,462 | ₩34,064 | ₩32,433 | ₩32,700 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,050 | ₩34,197 | ₩33,355 | ₩33,569 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,770 | ₩34,251 | ₩33,409 | ₩33,957 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,569 | ₩34,638 | ₩32,928 | ₩34,211 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,529 | ₩34,050 | ₩32,994 | ₩33,556 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩32,901 | ₩34,545 | ₩32,700 | ₩33,823 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,821 | ₩33,226 | ₩32,484 | ₩32,827 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,754 | ₩33,810 | ₩32,146 | ₩32,741 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,411 | ₩34,411 | ₩32,888 | ₩32,941 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,799 | ₩35,039 | ₩34,197 | ₩34,264 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,852 | ₩35,427 | ₩34,732 | ₩34,799 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩34,959 | ₩35,280 | ₩34,638 | ₩34,986 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,451 | ₩35,159 | ₩34,104 | ₩35,133 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,478 | ₩34,845 | ₩34,317 | ₩34,718 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,571 | ₩34,825 | ₩34,117 | ₩34,531 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,264 | ₩35,226 | ₩34,064 | ₩34,758 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩33,876 | ₩34,371 | ₩33,723 | ₩34,317 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,090 | ₩34,491 | ₩33,743 | ₩33,796 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,727 | ₩34,117 | ₩32,707 | ₩33,930 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,700 | ₩33,168 | ₩32,674 | ₩32,914 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩34,023 | ₩34,104 | ₩32,500 | ₩32,767 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,758 | ₩34,758 | ₩33,716 | ₩34,037 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,625 | ₩35,280 | ₩34,184 | ₩34,638 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,115 | ₩35,199 | ₩32,954 | ₩34,585 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,767 | ₩33,476 | ₩32,594 | ₩33,208 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,406 | ₩33,182 | ₩32,006 | ₩32,847 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,380 | ₩32,380 | ₩30,977 | ₩31,257 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,148 | ₩36,750 | ₩32,393 | ₩32,540 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,527 | ₩34,718 | ₩32,233 | ₩34,170 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,834 | ₩33,028 | ₩32,393 | ₩32,687 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,634 | ₩33,329 | ₩32,324 | ₩32,767 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,115 | ₩33,369 | ₩32,961 | ₩33,008 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩33,035 | ₩33,315 | ₩32,687 | ₩32,928 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,326 | ₩32,994 | ₩32,219 | ₩32,901 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,607 | ₩32,794 | ₩31,939 | ₩32,206 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,072 | ₩32,928 | ₩31,945 | ₩32,594 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩33,008 | ₩33,676 | ₩32,072 | ₩32,153 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,767 | ₩33,075 | ₩32,199 | ₩32,433 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,115 | ₩33,462 | ₩32,473 | ₩32,928 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,090 | ₩34,117 | ₩32,874 | ₩33,182 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩33,997 | ₩34,478 | ₩33,756 | ₩34,104 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,825 | ₩34,932 | ₩33,743 | ₩34,050 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,213 | ₩35,574 | ₩34,745 | ₩34,946 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩35,026 | ₩35,614 | ₩34,745 | ₩35,093 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩34,972 | ₩35,360 | ₩33,890 | ₩35,026 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,582 | ₩34,859 | ₩33,582 | ₩34,825 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,729 | ₩34,966 | ₩33,656 | ₩34,064 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩34,010 | ₩34,438 | ₩33,529 | ₩33,676 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,440 | ₩35,440 | ₩33,836 | ₩33,950 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,413 | ₩35,981 | ₩34,725 | ₩35,747 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,814 | ₩36,295 | ₩35,093 | ₩35,654 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,104 | ₩36,429 | ₩33,756 | ₩35,814 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,801 | ₩35,828 | ₩34,438 | ₩34,478 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,242 | ₩36,480 | ₩35,667 | ₩35,861 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,055 | ₩36,282 | ₩35,373 | ₩36,215 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩35,039 | ₩35,346 | ₩34,745 | ₩34,839 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,197 | ₩34,705 | ₩33,850 | ₩34,665 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,371 | ₩34,745 | ₩33,930 | ₩34,197 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,409 | ₩34,758 | ₩33,101 | ₩34,718 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩32,968 | ₩33,716 | ₩32,781 | ₩33,208 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,872 | ₩32,313 | ₩31,565 | ₩31,752 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,420 | ₩32,754 | ₩31,986 | ₩32,139 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,275 | ₩33,355 | ₩31,832 | ₩32,473 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,607 | ₩33,422 | ₩32,206 | ₩33,248 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,556 | ₩33,917 | ₩32,714 | ₩33,021 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,453 | ₩35,453 | ₩33,355 | ₩33,435 | -5.69% | 232만 |
|---|