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 | ₩26,636 | ₩26,944 | ₩26,234 | ₩26,408 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,552 | ₩26,489 | ₩25,324 | ₩26,341 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,271 | ₩26,141 | ₩25,271 | ₩25,552 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,913 | ₩26,207 | ₩25,291 | ₩25,592 | -1.24% | 151.8만 |
| 2026.10.05 | ₩25,016 | ₩25,886 | ₩24,882 | ₩25,806 | +3.16% | 165.9만 |
| 2026.10.02 | ₩26,060 | ₩26,141 | ₩24,869 | ₩25,003 | -4.06% | 178만 |
| 2026.10.01 | ₩24,722 | ₩26,194 | ₩24,702 | ₩25,900 | +4.76% | 202.4만 |
| 2026.09.30 | ₩23,999 | ₩24,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,267 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩25,070 | ₩25,070 | ₩23,644 | ₩24,026 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,445 | ₩25,645 | ₩24,748 | ₩24,896 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,515 | ₩26,944 | ₩25,946 | ₩25,980 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,873 | ₩26,997 | ₩25,485 | ₩26,729 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,274 | ₩26,422 | ₩25,471 | ₩25,739 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,907 | ₩27,934 | ₩26,060 | ₩26,328 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,362 | ₩28,664 | ₩27,278 | ₩27,345 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,590 | ₩28,945 | ₩28,135 | ₩28,175 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,925 | ₩29,313 | ₩28,443 | ₩28,657 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,884 | ₩29,774 | ₩28,657 | ₩29,045 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩29,072 | ₩30,209 | ₩29,072 | ₩29,326 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,657 | ₩29,915 | ₩28,657 | ₩29,687 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,891 | ₩29,045 | ₩27,827 | ₩28,443 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩29,005 | ₩29,353 | ₩28,664 | ₩28,684 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,795 | ₩29,795 | ₩28,991 | ₩29,085 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,731 | ₩30,906 | ₩29,346 | ₩29,634 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,133 | ₩31,468 | ₩30,691 | ₩30,946 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,668 | ₩32,244 | ₩31,120 | ₩31,628 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,714 | ₩30,758 | ₩29,587 | ₩30,731 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,647 | ₩30,491 | ₩29,580 | ₩29,848 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,330 | ₩30,999 | ₩30,077 | ₩30,250 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,187 | ₩31,896 | ₩30,537 | ₩30,772 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,487 | ₩31,307 | ₩29,013 | ₩31,213 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,873 | ₩29,025 | ₩25,614 | ₩28,791 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,787 | ₩27,854 | ₩27,144 | ₩27,854 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,854 | ₩28,329 | ₩27,472 | ₩28,041 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,559 | ₩28,008 | ₩26,903 | ₩27,599 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,506 | ₩27,546 | ₩27,011 | ₩27,251 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,278 | ₩28,403 | ₩27,225 | ₩27,693 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,332 | ₩27,854 | ₩26,970 | ₩27,037 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,559 | ₩27,693 | ₩26,850 | ₩27,077 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,907 | ₩28,001 | ₩27,077 | ₩27,854 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,712 | ₩27,838 | ₩25,431 | ₩27,653 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,311 | ₩25,712 | ₩24,869 | ₩25,431 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,391 | ₩26,141 | ₩25,244 | ₩25,645 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,351 | ₩25,819 | ₩25,297 | ₩25,391 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,619 | ₩26,130 | ₩25,378 | ₩25,659 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩25,030 | ₩25,458 | ₩24,561 | ₩25,418 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,141 | ₩26,375 | ₩25,605 | ₩25,739 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,311 | ₩26,207 | ₩25,311 | ₩26,100 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,471 | ₩25,953 | ₩25,217 | ₩25,699 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,240 | ₩25,030 | ₩24,032 | ₩24,708 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,802 | ₩24,943 | ₩23,852 | ₩24,601 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,427 | ₩25,672 | ₩24,427 | ₩25,204 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,119 | ₩25,163 | ₩24,093 | ₩24,775 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,848 | ₩24,334 | ₩22,701 | ₩23,624 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩22,045 | ₩22,486 | ₩21,891 | ₩22,165 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,219 | ₩22,540 | ₩21,590 | ₩21,710 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,223 | ₩23,223 | ₩21,770 | ₩22,219 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,383 | ₩23,893 | ₩22,995 | ₩23,129 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,678 | ₩24,501 | ₩23,423 | ₩23,999 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,631 | ₩24,762 | ₩23,631 | ₩23,892 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,253 | ₩24,548 | ₩23,711 | ₩24,307 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,771 | ₩24,467 | ₩23,617 | ₩23,812 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,714 | ₩23,765 | ₩22,446 | ₩23,450 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,182 | ₩23,704 | ₩22,781 | ₩23,290 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,196 | ₩23,343 | ₩22,433 | ₩22,741 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,553 | ₩23,129 | ₩22,312 | ₩22,727 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,678 | ₩24,093 | ₩22,560 | ₩23,209 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩24,949 | ₩25,257 | ₩24,146 | ₩24,173 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,383 | ₩24,441 | ₩23,196 | ₩24,280 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩23,049 | ₩24,240 | ₩23,049 | ₩23,758 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,513 | ₩23,624 | ₩22,125 | ₩22,955 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,787 | ₩21,964 | ₩20,787 | ₩21,884 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,255 | ₩21,456 | ₩20,385 | ₩21,148 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,247 | ₩21,041 | ₩19,247 | ₩20,920 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,368 | ₩19,796 | ₩19,013 | ₩19,207 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,609 | ₩20,010 | ₩19,341 | ₩19,676 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,883 | ₩20,211 | ₩19,428 | ₩19,542 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,796 | ₩20,171 | ₩18,939 | ₩19,528 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,666 | ₩20,730 | ₩19,743 | ₩19,810 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,716 | ₩21,215 | ₩19,542 | ₩20,733 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,796 | ₩20,071 | ₩19,348 | ₩19,890 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,680 | ₩20,974 | ₩19,515 | ₩19,729 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,783 | ₩20,619 | ₩18,973 | ₩20,506 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,158 | ₩20,265 | ₩19,468 | ₩19,729 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,532 | ₩21,255 | ₩20,111 | ₩20,626 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩19,970 | ₩20,907 | ₩19,796 | ₩20,773 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩19,984 | ₩20,311 | ₩19,595 | ₩20,131 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,599 | ₩20,974 | ₩19,435 | ₩19,970 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,857 | ₩22,085 | ₩20,653 | ₩20,680 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,764 | ₩22,018 | ₩20,666 | ₩21,255 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,138 | ₩22,580 | ₩21,871 | ₩22,259 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩22,045 | ₩23,236 | ₩21,382 | ₩23,008 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,322 | ₩21,938 | ₩20,746 | ₩21,523 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,369 | ₩22,041 | ₩19,997 | ₩21,215 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,158 | ₩21,021 | ₩20,111 | ₩20,332 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,376 | ₩21,402 | ₩20,171 | ₩20,385 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,188 | ₩22,072 | ₩21,188 | ₩21,509 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,385 | ₩21,335 | ₩20,278 | ₩21,188 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,823 | ₩20,733 | ₩19,296 | ₩20,706 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,599 | ₩21,141 | ₩19,963 | ₩20,144 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,796 | ₩20,793 | ₩19,796 | ₩20,224 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,850 | ₩20,465 | ₩19,823 | ₩20,037 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,613 | ₩21,054 | ₩19,374 | ₩19,555 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,804 | ₩21,804 | ₩20,398 | ₩20,519 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,500 | ₩22,875 | ₩21,643 | ₩21,670 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,450 | ₩23,945 | ₩22,205 | ₩22,406 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,464 | ₩23,905 | ₩23,129 | ₩23,758 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,865 | ₩24,427 | ₩23,738 | ₩23,798 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,892 | ₩23,932 | ₩23,082 | ₩23,343 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,146 | ₩24,474 | ₩23,571 | ₩24,039 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,267 | ₩24,548 | ₩23,838 | ₩24,079 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,079 | ₩24,655 | ₩23,530 | ₩24,267 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,102 | ₩23,450 | ₩22,687 | ₩23,397 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,928 | ₩23,490 | ₩22,369 | ₩23,370 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,771 | ₩24,481 | ₩23,269 | ₩23,290 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,544 | ₩24,247 | ₩23,330 | ₩23,544 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,794 | ₩23,745 | ₩22,794 | ₩23,664 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,464 | ₩24,052 | ₩22,573 | ₩22,687 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,615 | ₩25,177 | ₩23,832 | ₩24,160 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩25,016 | ₩25,431 | ₩24,186 | ₩24,400 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,494 | ₩25,525 | ₩24,494 | ₩25,030 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,281 | ₩25,284 | ₩24,548 | ₩24,708 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,628 | ₩24,896 | ₩24,093 | ₩24,467 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,771 | ₩24,327 | ₩23,591 | ₩24,200 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,116 | ₩23,832 | ₩23,022 | ₩23,383 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,223 | ₩23,771 | ₩22,620 | ₩22,928 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,704 | ₩24,022 | ₩23,082 | ₩23,356 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,638 | ₩23,919 | ₩23,223 | ₩23,678 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,508 | ₩24,695 | ₩23,504 | ₩23,745 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,236 | ₩24,240 | ₩23,035 | ₩24,119 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,834 | ₩23,303 | ₩22,486 | ₩23,236 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,442 | ₩23,035 | ₩21,263 | ₩22,888 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,588 | ₩24,682 | ₩21,541 | ₩22,179 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,555 | ₩20,117 | ₩19,100 | ₩20,050 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,779 | ₩19,609 | ₩18,779 | ₩19,301 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩19,990 | ₩20,064 | ₩18,471 | ₩18,752 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,287 | ₩20,659 | ₩19,261 | ₩20,077 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,769 | ₩20,077 | ₩19,127 | ₩19,381 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,439 | ₩20,465 | ₩19,281 | ₩19,301 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,613 | ₩21,148 | ₩20,010 | ₩20,773 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,532 | ₩20,880 | ₩19,879 | ₩20,345 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,224 | ₩21,161 | ₩20,159 | ₩20,746 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,077 | ₩20,706 | ₩19,863 | ₩20,332 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,653 | ₩21,242 | ₩20,224 | ₩20,385 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,318 | ₩20,613 | ₩20,077 | ₩20,372 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,452 | ₩20,760 | ₩19,943 | ₩20,171 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,068 | ₩21,831 | ₩20,271 | ₩20,372 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,322 | ₩21,750 | ₩20,526 | ₩21,121 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,724 | ₩21,724 | ₩20,720 | ₩21,255 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,112 | ₩22,138 | ₩21,282 | ₩21,777 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,754 | ₩22,754 | ₩21,576 | ₩22,513 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,857 | ₩22,580 | ₩21,442 | ₩22,513 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,379 | ₩22,553 | ₩21,616 | ₩21,898 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,228 | ₩22,861 | ₩21,007 | ₩22,527 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩20,961 | ₩21,817 | ₩20,961 | ₩21,590 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,697 | ₩21,857 | ₩21,148 | ₩21,603 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,255 | ₩22,312 | ₩21,041 | ₩22,259 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,653 | ₩21,195 | ₩19,850 | ₩21,161 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,555 | ₩20,894 | ₩19,203 | ₩20,559 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,787 | ₩21,349 | ₩18,471 | ₩19,595 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,416 | ₩22,205 | ₩20,867 | ₩20,907 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,857 | ₩21,951 | ₩21,309 | ₩21,416 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,750 | ₩22,225 | ₩21,563 | ₩21,884 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,710 | ₩22,105 | ₩20,987 | ₩21,657 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,724 | ₩22,259 | ₩21,429 | ₩21,603 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,544 | ₩23,751 | ₩21,001 | ₩21,215 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,628 | ₩24,628 | ₩22,754 | ₩23,544 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,708 | ₩25,511 | ₩24,521 | ₩24,936 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,534 | ₩24,748 | ₩23,892 | ₩24,481 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,574 | ₩24,829 | ₩23,557 | ₩24,293 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩25,070 | ₩25,659 | ₩23,785 | ₩24,052 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,441 | ₩25,632 | ₩23,678 | ₩25,177 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,693 | ₩27,720 | ₩24,119 | ₩25,043 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,684 | ₩28,784 | ₩27,800 | ₩28,001 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,496 | ₩29,273 | ₩28,255 | ₩28,577 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,798 | ₩30,852 | ₩28,603 | ₩28,630 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,869 | ₩32,057 | ₩30,986 | ₩31,093 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,873 | ₩32,893 | ₩31,414 | ₩31,762 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,565 | ₩33,315 | ₩32,351 | ₩32,766 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,217 | ₩32,953 | ₩32,217 | ₩32,525 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,798 | ₩32,311 | ₩30,647 | ₩32,284 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,294 | ₩31,414 | ₩30,029 | ₩30,705 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,709 | ₩32,659 | ₩30,557 | ₩30,798 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,538 | ₩33,154 | ₩31,856 | ₩32,458 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,779 | ₩33,074 | ₩32,217 | ₩32,512 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,516 | ₩34,118 | ₩32,485 | ₩32,753 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,104 | ₩34,252 | ₩33,408 | ₩33,623 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,823 | ₩34,305 | ₩33,462 | ₩34,011 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,623 | ₩34,693 | ₩32,980 | ₩34,265 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,582 | ₩34,104 | ₩33,047 | ₩33,609 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩32,953 | ₩34,600 | ₩32,753 | ₩33,877 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,873 | ₩33,279 | ₩32,536 | ₩32,880 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,806 | ₩33,864 | ₩32,197 | ₩32,793 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,466 | ₩34,466 | ₩32,940 | ₩32,994 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,854 | ₩35,095 | ₩34,252 | ₩34,319 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,908 | ₩35,483 | ₩34,787 | ₩34,854 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩35,015 | ₩35,336 | ₩34,693 | ₩35,041 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,506 | ₩35,215 | ₩34,158 | ₩35,189 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,533 | ₩34,901 | ₩34,372 | ₩34,774 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,626 | ₩34,881 | ₩34,171 | ₩34,586 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,319 | ₩35,282 | ₩34,118 | ₩34,814 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩33,930 | ₩34,426 | ₩33,777 | ₩34,372 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,145 | ₩34,546 | ₩33,797 | ₩33,850 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,779 | ₩34,171 | ₩32,759 | ₩33,984 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,753 | ₩33,221 | ₩32,726 | ₩32,967 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩34,078 | ₩34,158 | ₩32,552 | ₩32,820 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩33,770 | ₩34,091 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,680 | ₩35,336 | ₩34,238 | ₩34,693 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,168 | ₩35,256 | ₩33,007 | ₩34,640 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,820 | ₩33,529 | ₩32,646 | ₩33,261 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,458 | ₩33,234 | ₩32,057 | ₩32,900 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,431 | ₩32,431 | ₩31,026 | ₩31,307 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,206 | ₩36,808 | ₩32,445 | ₩32,592 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,579 | ₩34,774 | ₩32,284 | ₩34,225 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,886 | ₩33,081 | ₩32,445 | ₩32,739 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,686 | ₩33,382 | ₩32,375 | ₩32,820 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,168 | ₩33,422 | ₩33,014 | ₩33,060 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩33,087 | ₩33,368 | ₩32,739 | ₩32,980 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,378 | ₩33,047 | ₩32,271 | ₩32,953 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,659 | ₩32,846 | ₩31,990 | ₩32,257 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,124 | ₩32,980 | ₩31,996 | ₩32,646 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩33,060 | ₩33,730 | ₩32,124 | ₩32,204 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,820 | ₩33,127 | ₩32,251 | ₩32,485 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,168 | ₩33,516 | ₩32,525 | ₩32,980 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,145 | ₩34,171 | ₩32,927 | ₩33,234 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩34,051 | ₩34,533 | ₩33,810 | ₩34,158 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,881 | ₩34,988 | ₩33,797 | ₩34,104 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,269 | ₩35,630 | ₩34,800 | ₩35,001 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩35,082 | ₩35,670 | ₩34,800 | ₩35,148 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩35,028 | ₩35,416 | ₩33,944 | ₩35,082 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,636 | ₩34,914 | ₩33,636 | ₩34,881 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,783 | ₩35,021 | ₩33,710 | ₩34,118 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩34,064 | ₩34,493 | ₩33,582 | ₩33,730 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,496 | ₩35,496 | ₩33,890 | ₩34,004 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,470 | ₩36,039 | ₩34,780 | ₩35,804 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,871 | ₩36,353 | ₩35,148 | ₩35,711 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,158 | ₩36,487 | ₩33,810 | ₩35,871 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,858 | ₩35,885 | ₩34,493 | ₩34,533 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,300 | ₩36,538 | ₩35,724 | ₩35,918 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,112 | ₩36,340 | ₩35,430 | ₩36,273 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩35,095 | ₩35,403 | ₩34,800 | ₩34,894 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,252 | ₩34,760 | ₩33,904 | ₩34,720 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,426 | ₩34,800 | ₩33,984 | ₩34,252 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,462 | ₩34,814 | ₩33,154 | ₩34,774 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩33,020 | ₩33,770 | ₩32,833 | ₩33,261 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,923 | ₩32,364 | ₩31,615 | ₩31,802 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,472 | ₩32,806 | ₩32,037 | ₩32,190 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,328 | ₩33,408 | ₩31,883 | ₩32,525 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,659 | ₩33,475 | ₩32,257 | ₩33,301 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,609 | ₩33,971 | ₩32,766 | ₩33,074 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,510 | ₩35,510 | ₩33,408 | ₩33,489 | -5.69% | 232만 |
|---|