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 | ₩26,697 | ₩27,006 | ₩26,295 | ₩26,469 | -0.85% | 179.8만 |
| 2026.10.08 | ₩25,611 | ₩26,550 | ₩25,383 | ₩26,402 | +3.09% | 233.3만 |
| 2026.10.07 | ₩25,329 | ₩26,201 | ₩25,329 | ₩25,611 | +1.11% | 187.1만 |
| 2026.10.06 | ₩25,973 | ₩26,268 | ₩25,349 | ₩25,651 | -1.24% | 151.8만 |
| 2026.10.05 | ₩25,074 | ₩25,946 | ₩24,940 | ₩25,865 | +3.16% | 165.9만 |
| 2026.10.02 | ₩26,120 | ₩26,201 | ₩24,926 | ₩25,061 | -4.06% | 178만 |
| 2026.10.01 | ₩24,779 | ₩26,255 | ₩24,759 | ₩25,959 | +4.76% | 202.4만 |
| 2026.09.30 | ₩24,054 | ₩24,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,323 |
| +1.12% |
| 227만 |
| 2026.09.29 | ₩25,128 | ₩25,128 | ₩23,699 | ₩24,081 | -4.16% | 387.3만 |
|---|
| 2026.09.28 | ₩25,503 | ₩25,704 | ₩24,806 | ₩24,953 | -2.16% | 195.4만 |
|---|
| 2026.09.25 | ₩26,577 | ₩27,006 | ₩26,006 | ₩26,040 | -2.02% | 123.8만 |
|---|
| 2026.09.24 | ₩25,933 | ₩27,059 | ₩25,543 | ₩26,791 | +3.31% | 241.4만 |
|---|
| 2026.09.23 | ₩26,335 | ₩26,483 | ₩25,530 | ₩25,798 | -2.04% | 200.2만 |
|---|
| 2026.09.22 | ₩27,972 | ₩27,999 | ₩26,120 | ₩26,389 | -5.66% | 297.9만 |
|---|
| 2026.09.21 | ₩28,428 | ₩28,730 | ₩27,341 | ₩27,408 | -3.59% | 208.9만 |
|---|
| 2026.09.18 | ₩28,656 | ₩29,011 | ₩28,200 | ₩28,240 | -1.45% | 217.2만 |
|---|
| 2026.09.17 | ₩28,991 | ₩29,380 | ₩28,508 | ₩28,723 | -0.93% | 209.9만 |
|---|
| 2026.09.16 | ₩28,951 | ₩29,843 | ₩28,723 | ₩29,112 | +0.56% | 244.3만 |
|---|
| 2026.09.15 | ₩29,139 | ₩30,279 | ₩29,139 | ₩29,394 | +0.87% | 350.6만 |
|---|
| 2026.09.14 | ₩28,723 | ₩29,984 | ₩28,723 | ₩29,756 | +3.60% | 224만 |
|---|
| 2026.09.11 | ₩28,958 | ₩29,112 | ₩27,891 | ₩28,508 | -1.55% | 246.8만 |
|---|
| 2026.09.10 | ₩29,072 | ₩29,421 | ₩28,730 | ₩28,750 | -1.11% | 271.5만 |
|---|
| 2026.09.09 | ₩29,863 | ₩29,863 | ₩29,058 | ₩29,152 | -2.38% | 228.6만 |
|---|
| 2026.09.08 | ₩30,802 | ₩30,977 | ₩29,414 | ₩29,702 | -3.57% | 205.3만 |
|---|
| 2026.09.04 | ₩31,205 | ₩31,540 | ₩30,762 | ₩31,017 | -0.60% | 193.6만 |
|---|
| 2026.09.03 | ₩31,742 | ₩32,318 | ₩31,192 | ₩31,701 | -0.13% | 239.1만 |
|---|
| 2026.09.02 | ₩29,783 | ₩30,829 | ₩29,655 | ₩30,802 | +3.42% | 214.9만 |
|---|
| 2026.09.01 | ₩29,716 | ₩30,561 | ₩29,649 | ₩29,917 | +0.68% | 236.3만 |
|---|
| 2026.08.31 | ₩30,400 | ₩31,071 | ₩30,146 | ₩30,319 | -0.26% | 236.7만 |
|---|
| 2026.08.28 | ₩31,259 | ₩31,970 | ₩30,608 | ₩30,843 | -1.33% | 260.6만 |
|---|
| 2026.08.27 | ₩29,555 | ₩31,379 | ₩29,080 | ₩31,285 | +5.86% | 531.8만 |
|---|
| 2026.08.26 | ₩25,933 | ₩29,092 | ₩25,674 | ₩28,857 | +11.28% | 575.1만 |
|---|
| 2026.08.25 | ₩27,851 | ₩27,918 | ₩27,207 | ₩27,918 | +0.24% | 365.9만 |
|---|
| 2026.08.24 | ₩27,918 | ₩28,394 | ₩27,536 | ₩28,106 | +0.67% | 405.2만 |
|---|
| 2026.08.21 | ₩27,623 | ₩28,072 | ₩26,966 | ₩27,663 | +0.15% | 217.8만 |
|---|
| 2026.08.20 | ₩27,569 | ₩27,610 | ₩27,073 | ₩27,314 | -0.92% | 192.4만 |
|---|
| 2026.08.19 | ₩27,341 | ₩28,468 | ₩27,288 | ₩27,757 | +1.52% | 217.6만 |
|---|
| 2026.08.18 | ₩27,395 | ₩27,918 | ₩27,033 | ₩27,100 | -1.08% | 240.7만 |
|---|
| 2026.08.17 | ₩27,623 | ₩27,757 | ₩26,912 | ₩27,140 | -1.75% | 263.4만 |
|---|
| 2026.08.14 | ₩27,972 | ₩28,066 | ₩27,140 | ₩27,918 | -0.19% | 258.7만 |
|---|
| 2026.08.13 | ₩25,772 | ₩27,902 | ₩25,490 | ₩27,717 | +7.55% | 295.1만 |
|---|
| 2026.08.12 | ₩25,369 | ₩25,772 | ₩24,926 | ₩25,490 | +0.48% | 144.9만 |
|---|
| 2026.08.11 | ₩25,450 | ₩26,201 | ₩25,302 | ₩25,704 | +1.00% | 169만 |
|---|
| 2026.08.10 | ₩25,409 | ₩25,879 | ₩25,356 | ₩25,450 | +0.16% | 131만 |
|---|
| 2026.08.07 | ₩25,678 | ₩26,190 | ₩25,436 | ₩25,718 | +0.16% | 112.1만 |
|---|
| 2026.08.06 | ₩25,087 | ₩25,517 | ₩24,618 | ₩25,476 | +1.55% | 165.4만 |
|---|
| 2026.08.05 | ₩26,201 | ₩26,436 | ₩25,664 | ₩25,798 | -1.54% | 184.5만 |
|---|
| 2026.08.04 | ₩25,369 | ₩26,268 | ₩25,369 | ₩26,161 | +3.12% | 184.3만 |
|---|
| 2026.08.03 | ₩25,530 | ₩26,013 | ₩25,275 | ₩25,758 | +0.89% | 231.2만 |
|---|
| 2026.07.31 | ₩24,296 | ₩25,087 | ₩24,088 | ₩24,765 | +1.93% | 180.6만 |
|---|
| 2026.07.30 | ₩24,859 | ₩25,000 | ₩23,907 | ₩24,658 | -0.81% | 239.6만 |
|---|
| 2026.07.29 | ₩24,484 | ₩25,731 | ₩24,484 | ₩25,262 | +3.18% | 293.3만 |
|---|
| 2026.07.28 | ₩24,175 | ₩25,222 | ₩24,148 | ₩24,832 | +2.72% | 301.6만 |
|---|
| 2026.07.27 | ₩22,901 | ₩24,390 | ₩22,753 | ₩23,679 | +3.40% | 282.4만 |
|---|
| 2026.07.24 | ₩22,096 | ₩22,538 | ₩21,941 | ₩22,216 | +0.55% | 202.3만 |
|---|
| 2026.07.23 | ₩22,270 | ₩22,592 | ₩21,640 | ₩21,760 | -2.29% | 204만 |
|---|
| 2026.07.22 | ₩23,276 | ₩23,276 | ₩21,821 | ₩22,270 | -4.32% | 258.4만 |
|---|
| 2026.07.21 | ₩23,437 | ₩23,948 | ₩23,048 | ₩23,182 | -1.09% | 152.2만 |
|---|
| 2026.07.20 | ₩23,732 | ₩24,557 | ₩23,477 | ₩24,054 | +1.36% | 171.7만 |
|---|
| 2026.07.17 | ₩23,685 | ₩24,819 | ₩23,685 | ₩23,947 | +1.10% | 223.4만 |
|---|
| 2026.07.16 | ₩24,309 | ₩24,604 | ₩23,766 | ₩24,363 | +0.22% | 177.8만 |
|---|
| 2026.07.15 | ₩23,826 | ₩24,524 | ₩23,672 | ₩23,867 | +0.17% | 170.9만 |
|---|
| 2026.07.14 | ₩22,766 | ₩23,820 | ₩22,498 | ₩23,504 | +3.24% | 174.8만 |
|---|
| 2026.07.13 | ₩23,236 | ₩23,759 | ₩22,834 | ₩23,343 | +0.46% | 241.9만 |
|---|
| 2026.07.10 | ₩23,249 | ₩23,397 | ₩22,485 | ₩22,793 | -1.96% | 142.3만 |
|---|
| 2026.07.09 | ₩22,605 | ₩23,182 | ₩22,364 | ₩22,780 | +0.77% | 291.2만 |
|---|
| 2026.07.08 | ₩23,732 | ₩24,148 | ₩22,612 | ₩23,263 | -1.98% | 339.9만 |
|---|
| 2026.07.07 | ₩25,007 | ₩25,315 | ₩24,202 | ₩24,229 | -3.11% | 334.9만 |
|---|
| 2026.07.06 | ₩23,437 | ₩24,497 | ₩23,249 | ₩24,336 | +3.84% | 262.4만 |
|---|
| 2026.07.02 | ₩23,102 | ₩24,296 | ₩23,102 | ₩23,813 | +3.08% | 338.4만 |
|---|
| 2026.07.01 | ₩22,565 | ₩23,679 | ₩22,176 | ₩23,008 | +1.96% | 387.3만 |
|---|
| 2026.06.30 | ₩20,835 | ₩22,015 | ₩20,835 | ₩21,935 | +5.28% | 392.3만 |
|---|
| 2026.06.29 | ₩21,304 | ₩21,505 | ₩20,432 | ₩21,197 | -0.50% | 361.3만 |
|---|
| 2026.06.26 | ₩19,292 | ₩21,089 | ₩19,292 | ₩20,969 | +8.69% | 1960.3만 |
|---|
| 2026.06.25 | ₩19,413 | ₩19,842 | ₩19,057 | ₩19,252 | -0.83% | 390.2만 |
|---|
| 2026.06.24 | ₩19,654 | ₩20,056 | ₩19,386 | ₩19,721 | +0.34% | 260.2만 |
|---|
| 2026.06.23 | ₩19,929 | ₩20,258 | ₩19,473 | ₩19,587 | -1.72% | 257.2만 |
|---|
| 2026.06.22 | ₩19,842 | ₩20,217 | ₩18,983 | ₩19,574 | -1.35% | 421.3만 |
|---|
| 2026.06.18 | ₩20,714 | ₩20,778 | ₩19,788 | ₩19,855 | -4.15% | 373.1만 |
|---|
| 2026.06.17 | ₩19,761 | ₩21,264 | ₩19,587 | ₩20,781 | +5.16% | 560.7만 |
|---|
| 2026.06.16 | ₩19,842 | ₩20,117 | ₩19,392 | ₩19,936 | +0.47% | 266.7만 |
|---|
| 2026.06.15 | ₩20,727 | ₩21,022 | ₩19,560 | ₩19,775 | -4.60% | 250.2만 |
|---|
| 2026.06.12 | ₩19,828 | ₩20,667 | ₩19,017 | ₩20,553 | +3.65% | 261.7만 |
|---|
| 2026.06.11 | ₩20,204 | ₩20,311 | ₩19,513 | ₩19,775 | -2.12% | 284.4만 |
|---|
| 2026.06.10 | ₩20,580 | ₩21,304 | ₩20,157 | ₩20,674 | +0.46% | 233.4만 |
|---|
| 2026.06.09 | ₩20,016 | ₩20,955 | ₩19,842 | ₩20,821 | +4.02% | 305.4만 |
|---|
| 2026.06.08 | ₩20,030 | ₩20,358 | ₩19,641 | ₩20,177 | +0.74% | 300만 |
|---|
| 2026.06.05 | ₩20,647 | ₩21,022 | ₩19,480 | ₩20,016 | -3.05% | 283.6만 |
|---|
| 2026.06.04 | ₩21,908 | ₩22,136 | ₩20,700 | ₩20,727 | -5.39% | 260.9만 |
|---|
| 2026.06.03 | ₩21,814 | ₩22,069 | ₩20,714 | ₩21,304 | -2.34% | 428.4만 |
|---|
| 2026.06.02 | ₩22,190 | ₩22,632 | ₩21,921 | ₩22,310 | +0.54% | 484.1만 |
|---|
| 2026.06.01 | ₩22,096 | ₩23,290 | ₩21,432 | ₩23,062 | +4.37% | 718.4만 |
|---|
| 2026.05.29 | ₩21,371 | ₩21,988 | ₩20,794 | ₩21,572 | +0.94% | 593만 |
|---|
| 2026.05.28 | ₩21,418 | ₩22,092 | ₩20,043 | ₩21,264 | -0.72% | 877.9만 |
|---|
| 2026.05.27 | ₩20,204 | ₩21,069 | ₩20,157 | ₩20,378 | +0.86% | 474만 |
|---|
| 2026.05.26 | ₩21,425 | ₩21,452 | ₩20,217 | ₩20,432 | -4.63% | 435만 |
|---|
| 2026.05.22 | ₩21,237 | ₩22,122 | ₩21,237 | ₩21,559 | +1.52% | 274.7만 |
|---|
| 2026.05.21 | ₩20,432 | ₩21,385 | ₩20,325 | ₩21,237 | +3.94% | 304.5만 |
|---|
| 2026.05.20 | ₩19,869 | ₩20,781 | ₩19,340 | ₩20,754 | +4.46% | 474만 |
|---|
| 2026.05.19 | ₩20,647 | ₩21,190 | ₩20,010 | ₩20,191 | -2.21% | 382.7만 |
|---|
| 2026.05.18 | ₩19,842 | ₩20,841 | ₩19,842 | ₩20,271 | +2.16% | 388.1만 |
|---|
| 2026.05.15 | ₩19,895 | ₩20,513 | ₩19,869 | ₩20,083 | +0.94% | 432.5만 |
|---|
| 2026.05.14 | ₩20,660 | ₩21,103 | ₩19,419 | ₩19,600 | -5.13% | 469.1만 |
|---|
| 2026.05.13 | ₩21,854 | ₩21,854 | ₩20,446 | ₩20,566 | -5.89% | 305.2만 |
|---|
| 2026.05.12 | ₩22,552 | ₩22,927 | ₩21,693 | ₩21,720 | -3.69% | 304.8만 |
|---|
| 2026.05.11 | ₩23,504 | ₩24,001 | ₩22,257 | ₩22,458 | -4.45% | 260.7만 |
|---|
| 2026.05.08 | ₩23,518 | ₩23,960 | ₩23,182 | ₩23,813 | +1.25% | 177.6만 |
|---|
| 2026.05.07 | ₩23,920 | ₩24,484 | ₩23,793 | ₩23,853 | -0.28% | 194.9만 |
|---|
| 2026.05.06 | ₩23,947 | ₩23,987 | ₩23,135 | ₩23,397 | -2.30% | 252.7만 |
|---|
| 2026.05.05 | ₩24,202 | ₩24,531 | ₩23,625 | ₩24,095 | -0.44% | 249.4만 |
|---|
| 2026.05.04 | ₩24,323 | ₩24,604 | ₩23,893 | ₩24,135 | -0.77% | 298.3만 |
|---|
| 2026.05.01 | ₩24,135 | ₩24,712 | ₩23,585 | ₩24,323 | +0.78% | 266.9만 |
|---|
| 2026.04.30 | ₩23,155 | ₩23,504 | ₩22,740 | ₩23,451 | +1.27% | 254.6만 |
|---|
| 2026.04.29 | ₩22,981 | ₩23,545 | ₩22,420 | ₩23,424 | +1.93% | 257.3만 |
|---|
| 2026.04.28 | ₩23,826 | ₩24,537 | ₩23,323 | ₩23,343 | -2.03% | 192만 |
|---|
| 2026.04.27 | ₩23,598 | ₩24,303 | ₩23,384 | ₩23,598 | 0.00% | 195.8만 |
|---|
| 2026.04.24 | ₩22,847 | ₩23,799 | ₩22,847 | ₩23,719 | +3.82% | 672.3만 |
|---|
| 2026.04.23 | ₩23,518 | ₩24,108 | ₩22,626 | ₩22,740 | -3.31% | 265.6만 |
|---|
| 2026.04.22 | ₩24,671 | ₩25,235 | ₩23,887 | ₩24,215 | -1.85% | 218.2만 |
|---|
| 2026.04.21 | ₩25,074 | ₩25,490 | ₩24,242 | ₩24,457 | -2.46% | 224.7만 |
|---|
| 2026.04.20 | ₩24,551 | ₩25,584 | ₩24,551 | ₩25,087 | +2.19% | 275만 |
|---|
| 2026.04.17 | ₩25,340 | ₩25,342 | ₩24,604 | ₩24,765 | -2.27% | 194.3만 |
|---|
| 2026.04.16 | ₩24,685 | ₩24,953 | ₩24,148 | ₩24,524 | -0.65% | 349.2만 |
|---|
| 2026.04.15 | ₩23,826 | ₩24,383 | ₩23,645 | ₩24,256 | +1.80% | 220.6만 |
|---|
| 2026.04.14 | ₩23,169 | ₩23,887 | ₩23,075 | ₩23,437 | +1.16% | 302.6만 |
|---|
| 2026.04.13 | ₩23,276 | ₩23,826 | ₩22,673 | ₩22,981 | -1.27% | 416.2만 |
|---|
| 2026.04.10 | ₩23,759 | ₩24,077 | ₩23,135 | ₩23,410 | -1.47% | 410.7만 |
|---|
| 2026.04.09 | ₩23,692 | ₩23,974 | ₩23,276 | ₩23,732 | +0.17% | 485.6만 |
|---|
| 2026.04.08 | ₩24,564 | ₩24,752 | ₩23,558 | ₩23,799 | -3.11% | 497.7만 |
|---|
| 2026.04.07 | ₩23,290 | ₩24,296 | ₩23,088 | ₩24,175 | +3.80% | 359.8만 |
|---|
| 2026.04.06 | ₩22,887 | ₩23,357 | ₩22,538 | ₩23,290 | +1.76% | 377.9만 |
|---|
| 2026.04.02 | ₩21,492 | ₩23,088 | ₩21,312 | ₩22,941 | +6.74% | 459.6만 |
|---|
| 2026.04.01 | ₩24,645 | ₩24,739 | ₩21,591 | ₩22,230 | -9.80% | 1285.4만 |
|---|
| 2026.03.31 | ₩19,600 | ₩20,164 | ₩19,144 | ₩20,097 | +2.53% | 543.6만 |
|---|
| 2026.03.30 | ₩18,822 | ₩19,654 | ₩18,822 | ₩19,345 | +2.78% | 215.9만 |
|---|
| 2026.03.27 | ₩20,036 | ₩20,110 | ₩18,514 | ₩18,795 | -6.19% | 219.2만 |
|---|
| 2026.03.26 | ₩19,332 | ₩20,707 | ₩19,305 | ₩20,124 | +4.09% | 200만 |
|---|
| 2026.03.25 | ₩19,815 | ₩20,124 | ₩19,171 | ₩19,426 | -1.96% | 242만 |
|---|
| 2026.03.24 | ₩20,486 | ₩20,513 | ₩19,325 | ₩19,345 | -5.57% | 158.4만 |
|---|
| 2026.03.23 | ₩20,660 | ₩21,197 | ₩20,056 | ₩20,821 | +0.78% | 173.5만 |
|---|
| 2026.03.20 | ₩20,580 | ₩20,928 | ₩19,925 | ₩20,392 | -0.91% | 268.6만 |
|---|
| 2026.03.19 | ₩20,271 | ₩21,210 | ₩20,205 | ₩20,794 | +2.58% | 196.8만 |
|---|
| 2026.03.18 | ₩20,124 | ₩20,754 | ₩19,909 | ₩20,378 | +1.27% | 178.7만 |
|---|
| 2026.03.17 | ₩20,700 | ₩21,291 | ₩20,271 | ₩20,432 | -1.30% | 177.7만 |
|---|
| 2026.03.16 | ₩20,365 | ₩20,660 | ₩20,124 | ₩20,419 | +0.26% | 140.2만 |
|---|
| 2026.03.13 | ₩20,499 | ₩20,808 | ₩19,989 | ₩20,217 | -1.37% | 172.7만 |
|---|
| 2026.03.12 | ₩21,116 | ₩21,881 | ₩20,318 | ₩20,419 | -3.30% | 194.6만 |
|---|
| 2026.03.11 | ₩21,371 | ₩21,801 | ₩20,573 | ₩21,170 | -0.94% | 165.5만 |
|---|
| 2026.03.10 | ₩21,774 | ₩21,774 | ₩20,768 | ₩21,304 | -2.16% | 215.8만 |
|---|
| 2026.03.09 | ₩22,163 | ₩22,190 | ₩21,331 | ₩21,827 | -1.51% | 166.3만 |
|---|
| 2026.03.06 | ₩22,807 | ₩22,807 | ₩21,626 | ₩22,565 | -1.06% | 177.6만 |
|---|
| 2026.03.05 | ₩21,908 | ₩22,632 | ₩21,492 | ₩22,565 | +3.00% | 459.7만 |
|---|
| 2026.03.04 | ₩22,431 | ₩22,605 | ₩21,666 | ₩21,948 | -2.15% | 278.5만 |
|---|
| 2026.03.03 | ₩21,277 | ₩22,914 | ₩21,056 | ₩22,579 | +6.12% | 152.3만 |
|---|
| 2026.03.02 | ₩21,009 | ₩21,868 | ₩21,009 | ₩21,640 | +3.00% | 243.9만 |
|---|
| 2026.02.27 | ₩21,747 | ₩21,908 | ₩21,197 | ₩21,653 | -0.43% | 267.4만 |
|---|
| 2026.02.26 | ₩21,304 | ₩22,364 | ₩21,089 | ₩22,310 | +4.72% | 176.7만 |
|---|
| 2026.02.25 | ₩20,700 | ₩21,244 | ₩19,895 | ₩21,210 | +2.46% | 193.6만 |
|---|
| 2026.02.24 | ₩19,600 | ₩20,942 | ₩19,248 | ₩20,607 | +5.13% | 295.8만 |
|---|
| 2026.02.23 | ₩20,835 | ₩21,398 | ₩18,514 | ₩19,641 | -5.73% | 478.9만 |
|---|
| 2026.02.20 | ₩21,465 | ₩22,257 | ₩20,915 | ₩20,955 | -2.38% | 395.6만 |
|---|
| 2026.02.19 | ₩21,908 | ₩22,002 | ₩21,358 | ₩21,465 | -2.02% | 275.9만 |
|---|
| 2026.02.18 | ₩21,801 | ₩22,277 | ₩21,613 | ₩21,935 | +0.62% | 169.5만 |
|---|
| 2026.02.17 | ₩21,760 | ₩22,156 | ₩21,036 | ₩21,707 | -0.25% | 246.7만 |
|---|
| 2026.02.13 | ₩21,774 | ₩22,310 | ₩21,479 | ₩21,653 | -0.55% | 196.7만 |
|---|
| 2026.02.12 | ₩23,598 | ₩23,806 | ₩21,049 | ₩21,264 | -9.89% | 449.4만 |
|---|
| 2026.02.11 | ₩24,685 | ₩24,685 | ₩22,807 | ₩23,598 | -4.40% | 269.3만 |
|---|
| 2026.02.10 | ₩24,765 | ₩25,570 | ₩24,578 | ₩24,993 | +0.92% | 171.3만 |
|---|
| 2026.02.09 | ₩24,591 | ₩24,806 | ₩23,947 | ₩24,537 | -0.22% | 187.6만 |
|---|
| 2026.02.06 | ₩24,631 | ₩24,886 | ₩23,612 | ₩24,349 | -1.14% | 209.6만 |
|---|
| 2026.02.05 | ₩25,128 | ₩25,718 | ₩23,840 | ₩24,108 | -4.06% | 200.7만 |
|---|
| 2026.02.04 | ₩24,497 | ₩25,691 | ₩23,732 | ₩25,235 | +3.01% | 328.5만 |
|---|
| 2026.02.03 | ₩27,757 | ₩27,784 | ₩24,175 | ₩25,101 | -9.57% | 534만 |
|---|
| 2026.02.02 | ₩28,750 | ₩28,850 | ₩27,864 | ₩28,066 | -2.38% | 251.2만 |
|---|
| 2026.01.30 | ₩28,562 | ₩29,340 | ₩28,321 | ₩28,643 | +0.28% | 296.4만 |
|---|
| 2026.01.29 | ₩30,870 | ₩30,923 | ₩28,669 | ₩28,696 | -7.04% | 300.1만 |
|---|
| 2026.01.28 | ₩31,943 | ₩32,131 | ₩31,057 | ₩31,165 | -2.44% | 167.1만 |
|---|
| 2026.01.27 | ₩32,949 | ₩32,969 | ₩31,487 | ₩31,835 | -3.38% | 197.2만 |
|---|
| 2026.01.26 | ₩32,640 | ₩33,392 | ₩32,426 | ₩32,842 | +0.62% | 138.8만 |
|---|
| 2026.01.23 | ₩32,292 | ₩33,029 | ₩32,292 | ₩32,600 | +0.96% | 164.8만 |
|---|
| 2026.01.22 | ₩30,870 | ₩32,385 | ₩30,718 | ₩32,359 | +4.82% | 178.9만 |
|---|
| 2026.01.21 | ₩31,366 | ₩31,487 | ₩30,098 | ₩30,776 | -1.88% | 213.2만 |
|---|
| 2026.01.20 | ₩31,782 | ₩32,734 | ₩30,628 | ₩30,870 | -2.87% | 201.9만 |
|---|
| 2026.01.16 | ₩32,614 | ₩33,231 | ₩31,929 | ₩32,533 | -0.25% | 178.7만 |
|---|
| 2026.01.15 | ₩32,855 | ₩33,150 | ₩32,292 | ₩32,587 | -0.82% | 204.4만 |
|---|
| 2026.01.14 | ₩33,593 | ₩34,197 | ₩32,560 | ₩32,828 | -2.28% | 194.1만 |
|---|
| 2026.01.13 | ₩34,183 | ₩34,331 | ₩33,486 | ₩33,700 | -1.41% | 187.6만 |
|---|
| 2026.01.12 | ₩33,901 | ₩34,384 | ₩33,539 | ₩34,089 | +0.55% | 116.7만 |
|---|
| 2026.01.09 | ₩33,700 | ₩34,773 | ₩33,056 | ₩34,344 | +1.91% | 164.5만 |
|---|
| 2026.01.08 | ₩33,660 | ₩34,183 | ₩33,123 | ₩33,687 | +0.08% | 139.8만 |
|---|
| 2026.01.07 | ₩33,029 | ₩34,680 | ₩32,828 | ₩33,955 | +2.80% | 127.3만 |
|---|
| 2026.01.06 | ₩32,949 | ₩33,355 | ₩32,611 | ₩32,956 | +0.02% | 132.4만 |
|---|
| 2026.01.05 | ₩32,882 | ₩33,942 | ₩32,271 | ₩32,868 | -0.04% | 192.7만 |
|---|
| 2026.01.02 | ₩34,545 | ₩34,545 | ₩33,016 | ₩33,070 | -4.27% | 119.5만 |
|---|
| 2025.12.31 | ₩34,934 | ₩35,176 | ₩34,331 | ₩34,398 | -1.54% | 96.6만 |
|---|
| 2025.12.30 | ₩34,988 | ₩35,565 | ₩34,867 | ₩34,934 | -0.15% | 109만 |
|---|
| 2025.12.29 | ₩35,095 | ₩35,417 | ₩34,773 | ₩35,122 | +0.08% | 120.8만 |
|---|
| 2025.12.26 | ₩34,586 | ₩35,297 | ₩34,237 | ₩35,270 | +1.98% | 92.6만 |
|---|
| 2025.12.24 | ₩34,613 | ₩34,981 | ₩34,452 | ₩34,854 | +0.70% | 75.2만 |
|---|
| 2025.12.23 | ₩34,706 | ₩34,961 | ₩34,250 | ₩34,666 | -0.12% | 128.5만 |
|---|
| 2025.12.22 | ₩34,398 | ₩35,364 | ₩34,197 | ₩34,894 | +1.44% | 202만 |
|---|
| 2025.12.19 | ₩34,009 | ₩34,505 | ₩33,855 | ₩34,452 | +1.30% | 168.9만 |
|---|
| 2025.12.18 | ₩34,223 | ₩34,626 | ₩33,875 | ₩33,928 | -0.86% | 199.9만 |
|---|
| 2025.12.17 | ₩32,855 | ₩34,250 | ₩32,835 | ₩34,062 | +3.67% | 170.4만 |
|---|
| 2025.12.16 | ₩32,828 | ₩33,298 | ₩32,801 | ₩33,043 | +0.65% | 155만 |
|---|
| 2025.12.15 | ₩34,156 | ₩34,237 | ₩32,627 | ₩32,895 | -3.69% | 176.1만 |
|---|
| 2025.12.12 | ₩34,894 | ₩34,894 | ₩33,848 | ₩34,170 | -2.08% | 201.7만 |
|---|
| 2025.12.11 | ₩34,760 | ₩35,417 | ₩34,317 | ₩34,773 | +0.04% | 177.1만 |
|---|
| 2025.12.10 | ₩33,244 | ₩35,337 | ₩33,083 | ₩34,720 | +4.44% | 263만 |
|---|
| 2025.12.09 | ₩32,895 | ₩33,606 | ₩32,721 | ₩33,338 | +1.35% | 255.2만 |
|---|
| 2025.12.08 | ₩32,533 | ₩33,311 | ₩32,131 | ₩32,976 | +1.36% | 311.7만 |
|---|
| 2025.12.05 | ₩32,506 | ₩32,506 | ₩31,098 | ₩31,379 | -3.47% | 377.5만 |
|---|
| 2025.12.04 | ₩36,289 | ₩36,893 | ₩32,520 | ₩32,667 | -9.98% | 557.9만 |
|---|
| 2025.12.03 | ₩32,654 | ₩34,854 | ₩32,359 | ₩34,304 | +5.05% | 459.5만 |
|---|
| 2025.12.02 | ₩32,962 | ₩33,157 | ₩32,520 | ₩32,815 | -0.45% | 267.9만 |
|---|
| 2025.12.01 | ₩32,761 | ₩33,459 | ₩32,450 | ₩32,895 | +0.41% | 215만 |
|---|
| 2025.11.28 | ₩33,244 | ₩33,499 | ₩33,090 | ₩33,137 | -0.32% | 69.4만 |
|---|
| 2025.11.26 | ₩33,164 | ₩33,445 | ₩32,815 | ₩33,056 | -0.32% | 220.9만 |
|---|
| 2025.11.25 | ₩32,453 | ₩33,123 | ₩32,345 | ₩33,029 | +1.78% | 230만 |
|---|
| 2025.11.24 | ₩32,734 | ₩32,922 | ₩32,064 | ₩32,332 | -1.23% | 162.2만 |
|---|
| 2025.11.21 | ₩32,198 | ₩33,056 | ₩32,070 | ₩32,721 | +1.62% | 178.3만 |
|---|
| 2025.11.20 | ₩33,137 | ₩33,808 | ₩32,198 | ₩32,278 | -2.59% | 155.6만 |
|---|
| 2025.11.19 | ₩32,895 | ₩33,204 | ₩32,325 | ₩32,560 | -1.02% | 447.4만 |
|---|
| 2025.11.18 | ₩33,244 | ₩33,593 | ₩32,600 | ₩33,056 | -0.56% | 208.8만 |
|---|
| 2025.11.17 | ₩34,223 | ₩34,250 | ₩33,003 | ₩33,311 | -2.67% | 157만 |
|---|
| 2025.11.14 | ₩34,130 | ₩34,613 | ₩33,888 | ₩34,237 | +0.31% | 112.8만 |
|---|
| 2025.11.13 | ₩34,961 | ₩35,069 | ₩33,875 | ₩34,183 | -2.23% | 96.2만 |
|---|
| 2025.11.12 | ₩35,350 | ₩35,713 | ₩34,881 | ₩35,082 | -0.76% | 109.9만 |
|---|
| 2025.11.11 | ₩35,163 | ₩35,753 | ₩34,881 | ₩35,230 | +0.19% | 89.2만 |
|---|
| 2025.11.10 | ₩35,109 | ₩35,498 | ₩34,022 | ₩35,163 | +0.15% | 125.1만 |
|---|
| 2025.11.07 | ₩33,714 | ₩34,995 | ₩33,714 | ₩34,961 | +3.70% | 121.5만 |
|---|
| 2025.11.06 | ₩33,861 | ₩35,102 | ₩33,787 | ₩34,197 | +0.99% | 124.8만 |
|---|
| 2025.11.05 | ₩34,143 | ₩34,572 | ₩33,660 | ₩33,808 | -0.98% | 133.5만 |
|---|
| 2025.11.04 | ₩35,578 | ₩35,578 | ₩33,969 | ₩34,083 | -4.20% | 127.2만 |
|---|
| 2025.11.03 | ₩35,552 | ₩36,122 | ₩34,861 | ₩35,887 | +0.94% | 176.4만 |
|---|
| 2025.10.31 | ₩35,954 | ₩36,437 | ₩35,230 | ₩35,793 | -0.45% | 202.9만 |
|---|
| 2025.10.30 | ₩34,237 | ₩36,571 | ₩33,888 | ₩35,954 | +5.02% | 272.4만 |
|---|
| 2025.10.29 | ₩35,941 | ₩35,967 | ₩34,572 | ₩34,613 | -3.70% | 532.9만 |
|---|
| 2025.10.28 | ₩36,383 | ₩36,622 | ₩35,807 | ₩36,001 | -1.05% | 133.1만 |
|---|
| 2025.10.27 | ₩36,196 | ₩36,424 | ₩35,511 | ₩36,357 | +0.44% | 185.3만 |
|---|
| 2025.10.24 | ₩35,176 | ₩35,485 | ₩34,881 | ₩34,975 | -0.57% | 97.6만 |
|---|
| 2025.10.23 | ₩34,331 | ₩34,841 | ₩33,982 | ₩34,800 | +1.37% | 158.2만 |
|---|
| 2025.10.22 | ₩34,505 | ₩34,881 | ₩34,062 | ₩34,331 | -0.51% | 108.3만 |
|---|
| 2025.10.21 | ₩33,539 | ₩34,894 | ₩33,231 | ₩34,854 | +3.92% | 135.7만 |
|---|
| 2025.10.20 | ₩33,097 | ₩33,848 | ₩32,909 | ₩33,338 | +0.73% | 153.1만 |
|---|
| 2025.10.17 | ₩31,996 | ₩32,439 | ₩31,688 | ₩31,876 | -0.38% | 141.4만 |
|---|
| 2025.10.16 | ₩32,546 | ₩32,882 | ₩32,110 | ₩32,265 | -0.87% | 159.5만 |
|---|
| 2025.10.15 | ₩33,405 | ₩33,486 | ₩31,956 | ₩32,600 | -2.41% | 263.5만 |
|---|
| 2025.10.14 | ₩32,734 | ₩33,553 | ₩32,332 | ₩33,378 | +1.97% | 238.2만 |
|---|
| 2025.10.13 | ₩33,687 | ₩34,049 | ₩32,842 | ₩33,150 | -1.59% | 234.5만 |
|---|
| 2025.10.10 | ₩35,592 | ₩35,592 | ₩33,486 | ₩33,566 | -5.69% | 232만 |
|---|