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 | ₩26,560 | ₩26,867 | ₩26,160 | ₩26,333 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,479 | ₩26,413 | ₩25,252 | ₩26,267 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,199 | ₩26,066 | ₩25,199 | ₩25,479 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,839 | ₩26,133 | ₩25,219 | ₩25,519 | -1.24% | 151.8만 |
| 2026.10.05 | ₩24,945 | ₩25,813 | ₩24,812 | ₩25,733 | +3.16% | 165.9만 |
| 2026.10.02 | ₩25,986 | ₩26,066 | ₩24,798 | ₩24,932 | -4.06% | 178만 |
| 2026.10.01 | ₩24,652 | ₩26,120 | ₩24,632 | ₩25,826 | +4.76% | 202.4만 |
| 2026.09.30 | ₩23,931 | ₩24,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,198 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩24,999 | ₩24,999 | ₩23,577 | ₩23,958 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,372 | ₩25,572 | ₩24,678 | ₩24,825 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,440 | ₩26,867 | ₩25,873 | ₩25,906 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,799 | ₩26,920 | ₩25,412 | ₩26,654 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,200 | ₩26,347 | ₩25,399 | ₩25,666 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,828 | ₩27,855 | ₩25,986 | ₩26,253 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,282 | ₩28,582 | ₩27,201 | ₩27,268 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,509 | ₩28,862 | ₩28,055 | ₩28,095 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,842 | ₩29,229 | ₩28,362 | ₩28,575 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,802 | ₩29,690 | ₩28,575 | ₩28,963 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩28,989 | ₩30,124 | ₩28,989 | ₩29,243 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,575 | ₩29,830 | ₩28,575 | ₩29,603 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,809 | ₩28,963 | ₩27,748 | ₩28,362 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩28,923 | ₩29,270 | ₩28,582 | ₩28,602 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,710 | ₩29,710 | ₩28,909 | ₩29,003 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,644 | ₩30,818 | ₩29,263 | ₩29,550 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,045 | ₩31,378 | ₩30,604 | ₩30,858 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,579 | ₩32,152 | ₩31,031 | ₩31,538 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,630 | ₩30,671 | ₩29,503 | ₩30,644 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,563 | ₩30,404 | ₩29,496 | ₩29,763 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,244 | ₩30,911 | ₩29,992 | ₩30,164 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,098 | ₩31,805 | ₩30,451 | ₩30,684 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,403 | ₩31,218 | ₩28,931 | ₩31,125 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,799 | ₩28,943 | ₩25,542 | ₩28,709 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,708 | ₩27,775 | ₩27,067 | ₩27,775 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,775 | ₩28,249 | ₩27,394 | ₩27,962 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,481 | ₩27,928 | ₩26,827 | ₩27,521 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,428 | ₩27,468 | ₩26,934 | ₩27,174 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,201 | ₩28,322 | ₩27,147 | ₩27,615 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,254 | ₩27,775 | ₩26,894 | ₩26,961 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,481 | ₩27,615 | ₩26,774 | ₩27,001 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,828 | ₩27,922 | ₩27,001 | ₩27,775 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,639 | ₩27,759 | ₩25,359 | ₩27,574 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,239 | ₩25,639 | ₩24,798 | ₩25,359 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,319 | ₩26,066 | ₩25,172 | ₩25,572 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,279 | ₩25,746 | ₩25,225 | ₩25,319 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,546 | ₩26,056 | ₩25,306 | ₩25,586 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩24,959 | ₩25,386 | ₩24,491 | ₩25,346 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,066 | ₩26,300 | ₩25,532 | ₩25,666 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,239 | ₩26,133 | ₩25,239 | ₩26,026 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,399 | ₩25,879 | ₩25,145 | ₩25,626 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,171 | ₩24,959 | ₩23,964 | ₩24,638 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,732 | ₩24,872 | ₩23,784 | ₩24,531 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,358 | ₩25,599 | ₩24,358 | ₩25,132 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,051 | ₩25,092 | ₩24,024 | ₩24,705 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,783 | ₩24,264 | ₩22,636 | ₩23,557 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩21,982 | ₩22,423 | ₩21,829 | ₩22,102 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,156 | ₩22,476 | ₩21,528 | ₩21,649 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,157 | ₩23,157 | ₩21,709 | ₩22,156 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,317 | ₩23,825 | ₩22,930 | ₩23,063 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,610 | ₩24,431 | ₩23,357 | ₩23,931 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,564 | ₩24,692 | ₩23,564 | ₩23,824 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,184 | ₩24,478 | ₩23,644 | ₩24,238 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,704 | ₩24,398 | ₩23,550 | ₩23,744 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,650 | ₩23,697 | ₩22,383 | ₩23,384 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,117 | ₩23,637 | ₩22,716 | ₩23,223 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,130 | ₩23,277 | ₩22,369 | ₩22,676 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,489 | ₩23,063 | ₩22,249 | ₩22,663 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,610 | ₩24,024 | ₩22,496 | ₩23,143 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩24,878 | ₩25,185 | ₩24,078 | ₩24,104 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,317 | ₩24,371 | ₩23,130 | ₩24,211 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩22,983 | ₩24,171 | ₩22,983 | ₩23,691 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,449 | ₩23,557 | ₩22,062 | ₩22,890 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,728 | ₩21,902 | ₩20,728 | ₩21,822 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,195 | ₩21,395 | ₩20,327 | ₩21,088 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,193 | ₩20,981 | ₩19,193 | ₩20,861 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,313 | ₩19,740 | ₩18,959 | ₩19,153 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,553 | ₩19,953 | ₩19,286 | ₩19,620 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,827 | ₩20,154 | ₩19,373 | ₩19,486 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,740 | ₩20,114 | ₩18,886 | ₩19,473 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,607 | ₩20,672 | ₩19,687 | ₩19,753 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,660 | ₩21,155 | ₩19,486 | ₩20,674 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,740 | ₩20,014 | ₩19,293 | ₩19,833 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,621 | ₩20,914 | ₩19,460 | ₩19,673 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,727 | ₩20,561 | ₩18,919 | ₩20,447 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,100 | ₩20,207 | ₩19,413 | ₩19,673 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,474 | ₩21,195 | ₩20,054 | ₩20,567 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩19,913 | ₩20,848 | ₩19,740 | ₩20,714 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩19,927 | ₩20,254 | ₩19,540 | ₩20,074 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,541 | ₩20,914 | ₩19,380 | ₩19,913 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,795 | ₩22,022 | ₩20,594 | ₩20,621 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,702 | ₩21,955 | ₩20,607 | ₩21,195 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,076 | ₩22,516 | ₩21,809 | ₩22,196 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩21,982 | ₩23,170 | ₩21,322 | ₩22,943 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,261 | ₩21,875 | ₩20,688 | ₩21,462 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,308 | ₩21,978 | ₩19,940 | ₩21,155 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,100 | ₩20,961 | ₩20,054 | ₩20,274 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,315 | ₩21,342 | ₩20,114 | ₩20,327 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,128 | ₩22,009 | ₩21,128 | ₩21,448 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,327 | ₩21,275 | ₩20,220 | ₩21,128 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,767 | ₩20,674 | ₩19,241 | ₩20,647 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,541 | ₩21,081 | ₩19,907 | ₩20,087 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,740 | ₩20,734 | ₩19,740 | ₩20,167 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,793 | ₩20,407 | ₩19,767 | ₩19,980 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,554 | ₩20,995 | ₩19,319 | ₩19,500 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,742 | ₩21,742 | ₩20,341 | ₩20,461 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,436 | ₩22,810 | ₩21,582 | ₩21,608 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,384 | ₩23,877 | ₩22,142 | ₩22,343 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,397 | ₩23,837 | ₩23,063 | ₩23,691 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,797 | ₩24,358 | ₩23,671 | ₩23,731 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,824 | ₩23,864 | ₩23,017 | ₩23,277 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,078 | ₩24,405 | ₩23,504 | ₩23,971 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,198 | ₩24,478 | ₩23,771 | ₩24,011 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,011 | ₩24,585 | ₩23,464 | ₩24,198 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,037 | ₩23,384 | ₩22,623 | ₩23,330 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,863 | ₩23,424 | ₩22,305 | ₩23,304 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,704 | ₩24,411 | ₩23,203 | ₩23,223 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,477 | ₩24,178 | ₩23,263 | ₩23,477 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,730 | ₩23,677 | ₩22,730 | ₩23,597 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,397 | ₩23,984 | ₩22,509 | ₩22,623 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,545 | ₩25,105 | ₩23,764 | ₩24,091 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩24,945 | ₩25,359 | ₩24,118 | ₩24,331 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,425 | ₩25,452 | ₩24,425 | ₩24,959 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,209 | ₩25,212 | ₩24,478 | ₩24,638 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,558 | ₩24,825 | ₩24,024 | ₩24,398 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,704 | ₩24,258 | ₩23,524 | ₩24,131 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,050 | ₩23,764 | ₩22,956 | ₩23,317 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,157 | ₩23,704 | ₩22,556 | ₩22,863 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,637 | ₩23,954 | ₩23,017 | ₩23,290 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,570 | ₩23,851 | ₩23,157 | ₩23,610 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,438 | ₩24,625 | ₩23,437 | ₩23,677 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,170 | ₩24,171 | ₩22,970 | ₩24,051 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,770 | ₩23,237 | ₩22,423 | ₩23,170 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,382 | ₩22,970 | ₩21,203 | ₩22,823 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,518 | ₩24,611 | ₩21,480 | ₩22,116 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,500 | ₩20,060 | ₩19,046 | ₩19,994 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,726 | ₩19,553 | ₩18,726 | ₩19,246 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩19,933 | ₩20,007 | ₩18,419 | ₩18,699 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,233 | ₩20,601 | ₩19,206 | ₩20,020 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,713 | ₩20,020 | ₩19,073 | ₩19,326 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,381 | ₩20,407 | ₩19,226 | ₩19,246 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,554 | ₩21,088 | ₩19,953 | ₩20,714 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,474 | ₩20,821 | ₩19,823 | ₩20,287 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,167 | ₩21,101 | ₩20,102 | ₩20,688 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,020 | ₩20,647 | ₩19,807 | ₩20,274 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,594 | ₩21,181 | ₩20,167 | ₩20,327 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,260 | ₩20,554 | ₩20,020 | ₩20,314 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,394 | ₩20,701 | ₩19,887 | ₩20,114 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,008 | ₩21,769 | ₩20,214 | ₩20,314 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,261 | ₩21,689 | ₩20,467 | ₩21,061 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,662 | ₩21,662 | ₩20,661 | ₩21,195 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,049 | ₩22,076 | ₩21,221 | ₩21,715 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,690 | ₩22,690 | ₩21,515 | ₩22,449 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,795 | ₩22,516 | ₩21,382 | ₩22,449 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,316 | ₩22,489 | ₩21,555 | ₩21,835 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,168 | ₩22,796 | ₩20,948 | ₩22,463 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩20,901 | ₩21,755 | ₩20,901 | ₩21,528 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,635 | ₩21,795 | ₩21,088 | ₩21,542 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,195 | ₩22,249 | ₩20,981 | ₩22,196 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,594 | ₩21,135 | ₩19,793 | ₩21,101 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,500 | ₩20,834 | ₩19,149 | ₩20,501 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,728 | ₩21,288 | ₩18,419 | ₩19,540 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,355 | ₩22,142 | ₩20,808 | ₩20,848 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,795 | ₩21,889 | ₩21,248 | ₩21,355 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,689 | ₩22,162 | ₩21,502 | ₩21,822 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,649 | ₩22,042 | ₩20,928 | ₩21,595 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,662 | ₩22,196 | ₩21,368 | ₩21,542 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,477 | ₩23,684 | ₩20,941 | ₩21,155 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,558 | ₩24,558 | ₩22,690 | ₩23,477 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,638 | ₩25,439 | ₩24,451 | ₩24,865 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,465 | ₩24,678 | ₩23,824 | ₩24,411 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,505 | ₩24,758 | ₩23,490 | ₩24,224 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩24,999 | ₩25,586 | ₩23,717 | ₩23,984 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,371 | ₩25,559 | ₩23,610 | ₩25,105 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,615 | ₩27,641 | ₩24,051 | ₩24,972 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,602 | ₩28,702 | ₩27,721 | ₩27,922 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,415 | ₩29,189 | ₩28,175 | ₩28,495 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,711 | ₩30,764 | ₩28,522 | ₩28,549 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,779 | ₩31,966 | ₩30,898 | ₩31,005 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,780 | ₩32,800 | ₩31,325 | ₩31,672 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,473 | ₩33,220 | ₩32,259 | ₩32,673 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,126 | ₩32,860 | ₩32,126 | ₩32,433 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,711 | ₩32,219 | ₩30,560 | ₩32,192 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,205 | ₩31,325 | ₩29,944 | ₩30,618 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,619 | ₩32,566 | ₩30,471 | ₩30,711 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,446 | ₩33,060 | ₩31,765 | ₩32,366 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,686 | ₩32,980 | ₩32,126 | ₩32,419 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,420 | ₩34,021 | ₩32,393 | ₩32,660 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,008 | ₩34,154 | ₩33,314 | ₩33,527 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,727 | ₩34,208 | ₩33,367 | ₩33,914 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,527 | ₩34,595 | ₩32,887 | ₩34,168 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,487 | ₩34,008 | ₩32,953 | ₩33,514 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩32,860 | ₩34,501 | ₩32,660 | ₩33,781 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,780 | ₩33,184 | ₩32,443 | ₩32,786 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,713 | ₩33,767 | ₩32,106 | ₩32,700 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,368 | ₩34,368 | ₩32,846 | ₩32,900 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,755 | ₩34,995 | ₩34,154 | ₩34,221 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,808 | ₩35,382 | ₩34,688 | ₩34,755 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩34,915 | ₩35,236 | ₩34,595 | ₩34,942 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,408 | ₩35,115 | ₩34,061 | ₩35,089 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,435 | ₩34,802 | ₩34,275 | ₩34,675 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,528 | ₩34,782 | ₩34,074 | ₩34,488 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,221 | ₩35,182 | ₩34,021 | ₩34,715 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩33,834 | ₩34,328 | ₩33,681 | ₩34,275 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,048 | ₩34,448 | ₩33,701 | ₩33,754 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,686 | ₩34,074 | ₩32,666 | ₩33,888 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,660 | ₩33,127 | ₩32,633 | ₩32,873 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩33,981 | ₩34,061 | ₩32,459 | ₩32,726 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,715 | ₩34,715 | ₩33,674 | ₩33,994 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,582 | ₩35,236 | ₩34,141 | ₩34,595 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,073 | ₩35,155 | ₩32,913 | ₩34,542 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,726 | ₩33,434 | ₩32,553 | ₩33,167 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,366 | ₩33,140 | ₩31,966 | ₩32,806 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,339 | ₩32,339 | ₩30,938 | ₩31,218 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,103 | ₩36,704 | ₩32,353 | ₩32,499 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,486 | ₩34,675 | ₩32,192 | ₩34,128 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,793 | ₩32,987 | ₩32,353 | ₩32,646 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,593 | ₩33,287 | ₩32,283 | ₩32,726 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,073 | ₩33,327 | ₩32,920 | ₩32,967 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩32,993 | ₩33,274 | ₩32,646 | ₩32,887 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,286 | ₩32,953 | ₩32,179 | ₩32,860 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,566 | ₩32,753 | ₩31,899 | ₩32,166 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,032 | ₩32,887 | ₩31,906 | ₩32,553 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩32,967 | ₩33,634 | ₩32,032 | ₩32,112 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,726 | ₩33,033 | ₩32,159 | ₩32,393 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,073 | ₩33,420 | ₩32,433 | ₩32,887 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,048 | ₩34,074 | ₩32,833 | ₩33,140 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩33,954 | ₩34,435 | ₩33,714 | ₩34,061 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,782 | ₩34,889 | ₩33,701 | ₩34,008 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,169 | ₩35,529 | ₩34,702 | ₩34,902 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩34,982 | ₩35,569 | ₩34,702 | ₩35,049 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩34,929 | ₩35,316 | ₩33,847 | ₩34,982 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,541 | ₩34,815 | ₩33,541 | ₩34,782 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,687 | ₩34,922 | ₩33,614 | ₩34,021 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩33,968 | ₩34,395 | ₩33,487 | ₩33,634 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,396 | ₩35,396 | ₩33,794 | ₩33,908 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,369 | ₩35,936 | ₩34,682 | ₩35,703 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,769 | ₩36,250 | ₩35,049 | ₩35,609 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,061 | ₩36,383 | ₩33,714 | ₩35,769 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,756 | ₩35,783 | ₩34,395 | ₩34,435 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,197 | ₩36,434 | ₩35,623 | ₩35,816 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,010 | ₩36,237 | ₩35,329 | ₩36,170 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩34,995 | ₩35,302 | ₩34,702 | ₩34,795 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,154 | ₩34,662 | ₩33,807 | ₩34,622 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,328 | ₩34,702 | ₩33,888 | ₩34,154 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,367 | ₩34,715 | ₩33,060 | ₩34,675 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩32,927 | ₩33,674 | ₩32,740 | ₩33,167 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,832 | ₩32,273 | ₩31,525 | ₩31,712 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,379 | ₩32,713 | ₩31,946 | ₩32,099 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,234 | ₩33,314 | ₩31,792 | ₩32,433 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,566 | ₩33,380 | ₩32,166 | ₩33,207 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,514 | ₩33,874 | ₩32,673 | ₩32,980 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,409 | ₩35,409 | ₩33,314 | ₩33,394 | -5.69% | 232만 |
|---|