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 | ₩26,556 | ₩26,863 | ₩26,156 | ₩26,329 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,475 | ₩26,409 | ₩25,248 | ₩26,263 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,195 | ₩26,062 | ₩25,195 | ₩25,475 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,836 | ₩26,129 | ₩25,215 | ₩25,515 | -1.24% | 151.8만 |
| 2026.10.05 | ₩24,941 | ₩25,809 | ₩24,808 | ₩25,729 | +3.16% | 165.9만 |
| 2026.10.02 | ₩25,982 | ₩26,062 | ₩24,795 | ₩24,928 | -4.06% | 178만 |
| 2026.10.01 | ₩24,648 | ₩26,116 | ₩24,628 | ₩25,822 | +4.76% | 202.4만 |
| 2026.09.30 | ₩23,927 | ₩24,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,194 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩24,995 | ₩24,995 | ₩23,574 | ₩23,954 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,368 | ₩25,569 | ₩24,675 | ₩24,821 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,436 | ₩26,863 | ₩25,869 | ₩25,902 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,795 | ₩26,916 | ₩25,409 | ₩26,650 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,196 | ₩26,343 | ₩25,395 | ₩25,662 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,824 | ₩27,851 | ₩25,982 | ₩26,249 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,278 | ₩28,578 | ₩27,197 | ₩27,263 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,504 | ₩28,858 | ₩28,051 | ₩28,091 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,838 | ₩29,225 | ₩28,358 | ₩28,571 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,798 | ₩29,686 | ₩28,571 | ₩28,958 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩28,985 | ₩30,119 | ₩28,985 | ₩29,238 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,571 | ₩29,826 | ₩28,571 | ₩29,599 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,805 | ₩28,958 | ₩27,744 | ₩28,358 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩28,918 | ₩29,265 | ₩28,578 | ₩28,598 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,706 | ₩29,706 | ₩28,905 | ₩28,998 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,640 | ₩30,813 | ₩29,258 | ₩29,545 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,040 | ₩31,374 | ₩30,600 | ₩30,853 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,574 | ₩32,148 | ₩31,027 | ₩31,534 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,625 | ₩30,666 | ₩29,499 | ₩30,640 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,559 | ₩30,399 | ₩29,492 | ₩29,759 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,239 | ₩30,907 | ₩29,987 | ₩30,159 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,093 | ₩31,801 | ₩30,446 | ₩30,680 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,399 | ₩31,213 | ₩28,926 | ₩31,120 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,795 | ₩28,938 | ₩25,538 | ₩28,705 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,704 | ₩27,771 | ₩27,063 | ₩27,771 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,771 | ₩28,244 | ₩27,390 | ₩27,957 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,477 | ₩27,924 | ₩26,823 | ₩27,517 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,424 | ₩27,464 | ₩26,930 | ₩27,170 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,197 | ₩28,318 | ₩27,143 | ₩27,610 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,250 | ₩27,771 | ₩26,890 | ₩26,956 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,477 | ₩27,610 | ₩26,770 | ₩26,997 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,824 | ₩27,917 | ₩26,997 | ₩27,771 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,635 | ₩27,755 | ₩25,355 | ₩27,570 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,235 | ₩25,635 | ₩24,795 | ₩25,355 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,315 | ₩26,062 | ₩25,168 | ₩25,569 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,275 | ₩25,742 | ₩25,222 | ₩25,315 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,542 | ₩26,052 | ₩25,302 | ₩25,582 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩24,955 | ₩25,382 | ₩24,488 | ₩25,342 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,062 | ₩26,296 | ₩25,529 | ₩25,662 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,235 | ₩26,129 | ₩25,235 | ₩26,022 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,395 | ₩25,876 | ₩25,142 | ₩25,622 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,167 | ₩24,955 | ₩23,961 | ₩24,634 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,728 | ₩24,868 | ₩23,780 | ₩24,528 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,354 | ₩25,595 | ₩24,354 | ₩25,128 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,047 | ₩25,088 | ₩24,021 | ₩24,701 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,780 | ₩24,261 | ₩22,633 | ₩23,554 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩21,979 | ₩22,419 | ₩21,825 | ₩22,099 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,152 | ₩22,473 | ₩21,525 | ₩21,645 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,153 | ₩23,153 | ₩21,705 | ₩22,152 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,313 | ₩23,822 | ₩22,926 | ₩23,060 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,607 | ₩24,428 | ₩23,353 | ₩23,927 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,560 | ₩24,688 | ₩23,560 | ₩23,820 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,181 | ₩24,474 | ₩23,640 | ₩24,234 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,700 | ₩24,394 | ₩23,547 | ₩23,740 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,646 | ₩23,694 | ₩22,379 | ₩23,380 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,113 | ₩23,634 | ₩22,713 | ₩23,220 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,127 | ₩23,273 | ₩22,366 | ₩22,673 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,486 | ₩23,060 | ₩22,246 | ₩22,659 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,607 | ₩24,021 | ₩22,493 | ₩23,140 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩24,875 | ₩25,182 | ₩24,074 | ₩24,101 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,313 | ₩24,368 | ₩23,127 | ₩24,207 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩22,980 | ₩24,167 | ₩22,980 | ₩23,687 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,446 | ₩23,554 | ₩22,059 | ₩22,886 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,724 | ₩21,899 | ₩20,724 | ₩21,819 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,192 | ₩21,392 | ₩20,324 | ₩21,085 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,190 | ₩20,978 | ₩19,190 | ₩20,858 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,310 | ₩19,737 | ₩18,956 | ₩19,150 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,550 | ₩19,950 | ₩19,283 | ₩19,617 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,824 | ₩20,151 | ₩19,370 | ₩19,483 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,737 | ₩20,111 | ₩18,883 | ₩19,470 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,604 | ₩20,668 | ₩19,684 | ₩19,750 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,657 | ₩21,152 | ₩19,483 | ₩20,671 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,737 | ₩20,011 | ₩19,290 | ₩19,830 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,618 | ₩20,911 | ₩19,457 | ₩19,670 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,724 | ₩20,558 | ₩18,916 | ₩20,444 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,097 | ₩20,204 | ₩19,410 | ₩19,670 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,471 | ₩21,192 | ₩20,051 | ₩20,564 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩19,910 | ₩20,845 | ₩19,737 | ₩20,711 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩19,924 | ₩20,251 | ₩19,537 | ₩20,071 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,538 | ₩20,911 | ₩19,377 | ₩19,910 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,792 | ₩22,019 | ₩20,591 | ₩20,618 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,699 | ₩21,952 | ₩20,604 | ₩21,192 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,072 | ₩22,513 | ₩21,805 | ₩22,192 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩21,979 | ₩23,167 | ₩21,318 | ₩22,940 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,258 | ₩21,872 | ₩20,684 | ₩21,458 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,305 | ₩21,975 | ₩19,937 | ₩21,152 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,097 | ₩20,958 | ₩20,051 | ₩20,271 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,312 | ₩21,338 | ₩20,111 | ₩20,324 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,125 | ₩22,006 | ₩21,125 | ₩21,445 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,324 | ₩21,272 | ₩20,217 | ₩21,125 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,764 | ₩20,671 | ₩19,238 | ₩20,644 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,538 | ₩21,078 | ₩19,904 | ₩20,084 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,737 | ₩20,731 | ₩19,737 | ₩20,164 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,790 | ₩20,404 | ₩19,764 | ₩19,977 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,551 | ₩20,991 | ₩19,317 | ₩19,497 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,739 | ₩21,739 | ₩20,337 | ₩20,458 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,433 | ₩22,806 | ₩21,579 | ₩21,605 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,380 | ₩23,874 | ₩22,139 | ₩22,339 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,393 | ₩23,834 | ₩23,060 | ₩23,687 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,794 | ₩24,354 | ₩23,667 | ₩23,727 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,820 | ₩23,861 | ₩23,013 | ₩23,273 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,074 | ₩24,401 | ₩23,500 | ₩23,967 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,194 | ₩24,474 | ₩23,767 | ₩24,007 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,007 | ₩24,581 | ₩23,460 | ₩24,194 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,033 | ₩23,380 | ₩22,619 | ₩23,327 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,860 | ₩23,420 | ₩22,302 | ₩23,300 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,700 | ₩24,408 | ₩23,200 | ₩23,220 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,474 | ₩24,174 | ₩23,260 | ₩23,474 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,726 | ₩23,674 | ₩22,726 | ₩23,594 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,393 | ₩23,981 | ₩22,506 | ₩22,619 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,541 | ₩25,102 | ₩23,760 | ₩24,087 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩24,941 | ₩25,355 | ₩24,114 | ₩24,328 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,421 | ₩25,449 | ₩24,421 | ₩24,955 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,206 | ₩25,208 | ₩24,474 | ₩24,634 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,554 | ₩24,821 | ₩24,021 | ₩24,394 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,700 | ₩24,254 | ₩23,520 | ₩24,127 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,046 | ₩23,760 | ₩22,953 | ₩23,313 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,153 | ₩23,700 | ₩22,553 | ₩22,860 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,634 | ₩23,950 | ₩23,013 | ₩23,287 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,567 | ₩23,847 | ₩23,153 | ₩23,607 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,434 | ₩24,621 | ₩23,433 | ₩23,674 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,167 | ₩24,167 | ₩22,966 | ₩24,047 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,766 | ₩23,233 | ₩22,419 | ₩23,167 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,378 | ₩22,966 | ₩21,200 | ₩22,820 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,514 | ₩24,608 | ₩21,477 | ₩22,112 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,497 | ₩20,057 | ₩19,043 | ₩19,991 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,723 | ₩19,550 | ₩18,723 | ₩19,243 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩19,930 | ₩20,004 | ₩18,416 | ₩18,696 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,230 | ₩20,598 | ₩19,203 | ₩20,017 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,710 | ₩20,017 | ₩19,070 | ₩19,323 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,378 | ₩20,404 | ₩19,223 | ₩19,243 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,551 | ₩21,085 | ₩19,950 | ₩20,711 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,471 | ₩20,818 | ₩19,820 | ₩20,284 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,164 | ₩21,098 | ₩20,099 | ₩20,684 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,017 | ₩20,644 | ₩19,804 | ₩20,271 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,591 | ₩21,178 | ₩20,164 | ₩20,324 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,257 | ₩20,551 | ₩20,017 | ₩20,311 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,391 | ₩20,698 | ₩19,884 | ₩20,111 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,005 | ₩21,765 | ₩20,211 | ₩20,311 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,258 | ₩21,685 | ₩20,464 | ₩21,058 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,659 | ₩21,659 | ₩20,658 | ₩21,192 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,046 | ₩22,072 | ₩21,218 | ₩21,712 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,686 | ₩22,686 | ₩21,512 | ₩22,446 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,792 | ₩22,513 | ₩21,378 | ₩22,446 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,313 | ₩22,486 | ₩21,552 | ₩21,832 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,165 | ₩22,793 | ₩20,945 | ₩22,459 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩20,898 | ₩21,752 | ₩20,898 | ₩21,525 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,632 | ₩21,792 | ₩21,085 | ₩21,539 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,192 | ₩22,246 | ₩20,978 | ₩22,192 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,591 | ₩21,131 | ₩19,790 | ₩21,098 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,497 | ₩20,831 | ₩19,146 | ₩20,498 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,724 | ₩21,285 | ₩18,416 | ₩19,537 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,352 | ₩22,139 | ₩20,805 | ₩20,845 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,792 | ₩21,885 | ₩21,245 | ₩21,352 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,685 | ₩22,159 | ₩21,498 | ₩21,819 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,645 | ₩22,039 | ₩20,925 | ₩21,592 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,659 | ₩22,192 | ₩21,365 | ₩21,539 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,474 | ₩23,680 | ₩20,938 | ₩21,152 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,554 | ₩24,554 | ₩22,686 | ₩23,474 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,634 | ₩25,435 | ₩24,448 | ₩24,861 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,461 | ₩24,675 | ₩23,820 | ₩24,408 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,501 | ₩24,755 | ₩23,487 | ₩24,221 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩24,995 | ₩25,582 | ₩23,714 | ₩23,981 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,368 | ₩25,555 | ₩23,607 | ₩25,102 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,610 | ₩27,637 | ₩24,047 | ₩24,968 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,598 | ₩28,698 | ₩27,717 | ₩27,917 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,411 | ₩29,185 | ₩28,171 | ₩28,491 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,706 | ₩30,760 | ₩28,518 | ₩28,545 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,774 | ₩31,961 | ₩30,893 | ₩31,000 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,775 | ₩32,795 | ₩31,320 | ₩31,667 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,468 | ₩33,215 | ₩32,254 | ₩32,668 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,121 | ₩32,855 | ₩32,121 | ₩32,428 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,706 | ₩32,214 | ₩30,556 | ₩32,188 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,200 | ₩31,320 | ₩29,939 | ₩30,613 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,614 | ₩32,561 | ₩30,466 | ₩30,706 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,441 | ₩33,055 | ₩31,761 | ₩32,361 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,681 | ₩32,975 | ₩32,121 | ₩32,415 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,415 | ₩34,016 | ₩32,388 | ₩32,655 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,003 | ₩34,149 | ₩33,309 | ₩33,522 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,722 | ₩34,203 | ₩33,362 | ₩33,909 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,522 | ₩34,590 | ₩32,882 | ₩34,163 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,482 | ₩34,003 | ₩32,948 | ₩33,509 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩32,855 | ₩34,496 | ₩32,655 | ₩33,776 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,775 | ₩33,179 | ₩32,439 | ₩32,782 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,708 | ₩33,762 | ₩32,101 | ₩32,695 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,363 | ₩34,363 | ₩32,842 | ₩32,895 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,750 | ₩34,990 | ₩34,149 | ₩34,216 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,803 | ₩35,377 | ₩34,683 | ₩34,750 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩34,910 | ₩35,230 | ₩34,590 | ₩34,937 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,403 | ₩35,110 | ₩34,056 | ₩35,083 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,430 | ₩34,797 | ₩34,269 | ₩34,670 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,523 | ₩34,777 | ₩34,069 | ₩34,483 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,216 | ₩35,177 | ₩34,016 | ₩34,710 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩33,829 | ₩34,323 | ₩33,676 | ₩34,269 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,043 | ₩34,443 | ₩33,696 | ₩33,749 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,681 | ₩34,069 | ₩32,661 | ₩33,882 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,655 | ₩33,122 | ₩32,628 | ₩32,868 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩33,976 | ₩34,056 | ₩32,455 | ₩32,721 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,710 | ₩34,710 | ₩33,669 | ₩33,989 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,576 | ₩35,230 | ₩34,136 | ₩34,590 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,068 | ₩35,150 | ₩32,908 | ₩34,536 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,721 | ₩33,429 | ₩32,548 | ₩33,162 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,361 | ₩33,135 | ₩31,961 | ₩32,802 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,334 | ₩32,334 | ₩30,933 | ₩31,213 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,098 | ₩36,698 | ₩32,348 | ₩32,495 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,481 | ₩34,670 | ₩32,188 | ₩34,123 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,788 | ₩32,982 | ₩32,348 | ₩32,641 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,588 | ₩33,282 | ₩32,278 | ₩32,721 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,068 | ₩33,322 | ₩32,915 | ₩32,962 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩32,988 | ₩33,269 | ₩32,641 | ₩32,882 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,281 | ₩32,948 | ₩32,174 | ₩32,855 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,561 | ₩32,748 | ₩31,894 | ₩32,161 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,028 | ₩32,882 | ₩31,901 | ₩32,548 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩32,962 | ₩33,629 | ₩32,028 | ₩32,108 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,721 | ₩33,028 | ₩32,154 | ₩32,388 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,068 | ₩33,415 | ₩32,428 | ₩32,882 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,043 | ₩34,069 | ₩32,828 | ₩33,135 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩33,949 | ₩34,430 | ₩33,709 | ₩34,056 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,777 | ₩34,883 | ₩33,696 | ₩34,003 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,164 | ₩35,524 | ₩34,696 | ₩34,897 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩34,977 | ₩35,564 | ₩34,696 | ₩35,043 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩34,923 | ₩35,310 | ₩33,842 | ₩34,977 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,535 | ₩34,810 | ₩33,535 | ₩34,777 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,682 | ₩34,917 | ₩33,609 | ₩34,016 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩33,963 | ₩34,390 | ₩33,482 | ₩33,629 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,390 | ₩35,390 | ₩33,789 | ₩33,902 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,364 | ₩35,931 | ₩34,676 | ₩35,697 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,764 | ₩36,244 | ₩35,043 | ₩35,604 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,056 | ₩36,378 | ₩33,709 | ₩35,764 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,751 | ₩35,777 | ₩34,390 | ₩34,430 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,191 | ₩36,429 | ₩35,617 | ₩35,811 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,004 | ₩36,231 | ₩35,324 | ₩36,164 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩34,990 | ₩35,297 | ₩34,696 | ₩34,790 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,149 | ₩34,656 | ₩33,802 | ₩34,616 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,323 | ₩34,696 | ₩33,882 | ₩34,149 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,362 | ₩34,710 | ₩33,055 | ₩34,670 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩32,922 | ₩33,669 | ₩32,735 | ₩33,162 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,827 | ₩32,268 | ₩31,520 | ₩31,707 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,374 | ₩32,708 | ₩31,941 | ₩32,094 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,229 | ₩33,309 | ₩31,787 | ₩32,428 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,561 | ₩33,375 | ₩32,161 | ₩33,202 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,509 | ₩33,869 | ₩32,668 | ₩32,975 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,404 | ₩35,404 | ₩33,309 | ₩33,389 | -5.69% | 232만 |
|---|