시장 데이터를 불러오는 중
전체 종목
Netcapital Inc. - Common Stock 과거 주가
Netcapital Inc. - Common Stock · NCPL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netcapital Inc. - Common Stock · NCPL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,442 | ₩1,663 | ₩1,247 | ₩1,529 | +6.05% | 851.6만 |
| 2026.10.08 | ₩2,240 | ₩2,374 | ₩1,676 | ₩1,757 | -21.56% | 368.2만 |
| 2026.10.07 | ₩1,824 | ₩2,320 | ₩1,743 | ₩2,132 | +16.91% | 1230.1만 |
| 2026.10.06 | ₩1,703 | ₩1,757 | ₩1,448 | ₩1,462 | -14.17% | 170.3만 |
| 2026.10.05 | ₩1,810 | ₩1,864 | ₩1,730 | ₩1,770 | -2.22% | 52.5만 |
| 2026.10.02 | ₩2,012 | ₩2,052 | ₩1,824 | ₩1,877 | -6.67% | 130.7만 |
| 2026.10.01 | ₩1,623 | ₩2,105 | ₩1,601 | ₩2,079 | +28.10% | 523.5만 |
| 2026.09.30 | ₩1,884 | ₩1,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,636 |
| ₩1,663 |
| -11.74% |
| 537.7만 |
| 2026.09.29 | ₩1,797 | ₩2,494 | ₩1,569 | ₩1,636 | -8.96% | 3654만 |
|---|
| 2026.09.28 | ₩1,770 | ₩1,797 | ₩1,435 | ₩1,448 | -18.18% | 293.3만 |
|---|
| 2026.09.25 | ₩2,012 | ₩2,186 | ₩1,650 | ₩1,824 | -9.33% | 1379만 |
|---|
| 2026.09.24 | ₩2,032 | ₩2,186 | ₩1,609 | ₩1,703 | -16.17% | 5352.7만 |
|---|
| 2026.09.23 | ₩1,368 | ₩1,877 | ₩1,368 | ₩1,395 | +1.96% | 2274.8만 |
|---|
| 2026.09.22 | ₩1,354 | ₩1,542 | ₩1,210 | ₩1,301 | -3.96% | 457만 |
|---|
| 2026.09.21 | ₩1,569 | ₩1,703 | ₩1,325 | ₩1,354 | -13.68% | 9829.2만 |
|---|
| 2026.09.18 | ₩921 | ₩1,502 | ₩907 | ₩994 | +7.86% | 1.3억 |
|---|
| 2026.09.17 | ₩557 | ₩872 | ₩540 | ₩755 | +35.66% | 4412만 |
|---|
| 2026.09.16 | ₩571 | ₩577 | ₩514 | ₩569 | -0.47% | 39.4만 |
|---|
| 2026.09.15 | ₩554 | ₩603 | ₩536 | ₩581 | +4.84% | 28만 |
|---|
| 2026.09.14 | ₩598 | ₩601 | ₩538 | ₩559 | -6.50% | 30만 |
|---|
| 2026.09.11 | ₩621 | ₩657 | ₩577 | ₩603 | -2.81% | 45.5만 |
|---|
| 2026.09.10 | ₩649 | ₩656 | ₩602 | ₩626 | -3.51% | 33.4만 |
|---|
| 2026.09.09 | ₩652 | ₩695 | ₩551 | ₩649 | -0.41% | 118.5만 |
|---|
| 2026.09.08 | ₩738 | ₩748 | ₩650 | ₩673 | -8.73% | 169.9만 |
|---|
| 2026.09.04 | ₩1,006 | ₩1,019 | ₩756 | ₩774 | -23.07% | 1529.5만 |
|---|
| 2026.09.03 | ₩1,247 | ₩1,290 | ₩778 | ₩844 | -32.37% | 859.5만 |
|---|
| 2026.09.02 | ₩1,219 | ₩1,542 | ₩1,210 | ₩1,381 | +13.31% | 3703.4만 |
|---|
| 2026.09.01 | ₩1,113 | ₩1,207 | ₩992 | ₩1,062 | -4.58% | 3025.8만 |
|---|
| 2026.08.31 | ₩939 | ₩1,109 | ₩899 | ₩960 | +2.29% | 2474.4만 |
|---|
| 2026.08.28 | ₩794 | ₩1,395 | ₩711 | ₩928 | +16.89% | 1.1억 |
|---|
| 2026.08.27 | ₩845 | ₩991 | ₩671 | ₩723 | -14.44% | 1.1억 |
|---|
| 2026.08.26 | ₩573 | ₩785 | ₩536 | ₩672 | +17.33% | 1337.1만 |
|---|
| 2026.08.25 | ₩355 | ₩1,088 | ₩347 | ₩778 | +118.87% | 5억 |
|---|
| 2026.08.24 | ₩321 | ₩359 | ₩308 | ₩343 | +7.11% | 113.6만 |
|---|
| 2026.08.21 | ₩323 | ₩323 | ₩308 | ₩321 | -0.83% | 8.3만 |
|---|
| 2026.08.20 | ₩318 | ₩318 | ₩294 | ₩314 | -1.27% | 17.7만 |
|---|
| 2026.08.19 | ₩296 | ₩308 | ₩295 | ₩307 | +3.62% | 11.1만 |
|---|
| 2026.08.18 | ₩278 | ₩331 | ₩278 | ₩306 | +10.14% | 117.5만 |
|---|
| 2026.08.17 | ₩416 | ₩443 | ₩413 | ₩428 | +2.90% | 14.1만 |
|---|
| 2026.08.14 | ₩373 | ₩460 | ₩373 | ₩425 | +14.03% | 37.5만 |
|---|
| 2026.08.13 | ₩311 | ₩467 | ₩304 | ₩440 | +41.38% | 1801.8만 |
|---|
| 2026.08.12 | ₩464 | ₩492 | ₩429 | ₩444 | -4.34% | 34만 |
|---|
| 2026.08.11 | ₩512 | ₩512 | ₩469 | ₩469 | -8.38% | 28.3만 |
|---|
| 2026.08.10 | ₩586 | ₩597 | ₩500 | ₩539 | -8.01% | 21.5만 |
|---|
| 2026.08.07 | ₩551 | ₩594 | ₩551 | ₩551 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩577 | ₩577 | ₩553 | ₩565 | -2.09% | 3.2만 |
|---|
| 2026.08.05 | ₩583 | ₩587 | ₩548 | ₩550 | -5.75% | 3.1만 |
|---|
| 2026.08.04 | ₩575 | ₩603 | ₩539 | ₩579 | +0.70% | 6.8만 |
|---|
| 2026.08.03 | ₩510 | ₩590 | ₩510 | ₩522 | +2.37% | 20.5만 |
|---|
| 2026.07.31 | ₩496 | ₩530 | ₩483 | ₩502 | +1.08% | 7.9만 |
|---|
| 2026.07.30 | ₩507 | ₩510 | ₩488 | ₩499 | -1.59% | 5.3만 |
|---|
| 2026.07.29 | ₩522 | ₩544 | ₩483 | ₩484 | -7.20% | 8만 |
|---|
| 2026.07.28 | ₩532 | ₩536 | ₩503 | ₩507 | -4.79% | 4.1만 |
|---|
| 2026.07.27 | ₩575 | ₩575 | ₩510 | ₩511 | -11.19% | 5.6만 |
|---|
| 2026.07.24 | ₩550 | ₩575 | ₩536 | ₩538 | -2.20% | 7.6만 |
|---|
| 2026.07.23 | ₩547 | ₩570 | ₩536 | ₩543 | -0.74% | 5.8만 |
|---|
| 2026.07.22 | ₩551 | ₩551 | ₩538 | ₩538 | -2.43% | 6.4만 |
|---|
| 2026.07.21 | ₩553 | ₩557 | ₩543 | ₩557 | +0.73% | 4.2만 |
|---|
| 2026.07.20 | ₩563 | ₩571 | ₩557 | ₩557 | -1.19% | 2.7만 |
|---|
| 2026.07.17 | ₩550 | ₩570 | ₩536 | ₩563 | +2.44% | 8.1만 |
|---|
| 2026.07.16 | ₩595 | ₩595 | ₩550 | ₩594 | -0.23% | 5.9만 |
|---|
| 2026.07.15 | ₩617 | ₩622 | ₩578 | ₩595 | -3.48% | 7.4만 |
|---|
| 2026.07.14 | ₩642 | ₩657 | ₩590 | ₩613 | -4.59% | 5.9만 |
|---|
| 2026.07.13 | ₩637 | ₩660 | ₩617 | ₩620 | -2.74% | 10만 |
|---|
| 2026.07.10 | ₩677 | ₩681 | ₩617 | ₩637 | -5.94% | 18.4만 |
|---|
| 2026.07.09 | ₩723 | ₩723 | ₩671 | ₩681 | -5.75% | 13.8만 |
|---|
| 2026.07.08 | ₩731 | ₩785 | ₩673 | ₩743 | +1.65% | 25만 |
|---|
| 2026.07.07 | ₩719 | ₩811 | ₩719 | ₩771 | +7.28% | 67.9만 |
|---|
| 2026.07.06 | ₩700 | ₩760 | ₩693 | ₩742 | +5.94% | 13.2만 |
|---|
| 2026.07.02 | ₩724 | ₩746 | ₩689 | ₩693 | -4.26% | 8.6만 |
|---|
| 2026.07.01 | ₩699 | ₩764 | ₩699 | ₩709 | +1.54% | 11.5만 |
|---|
| 2026.06.30 | ₩766 | ₩818 | ₩719 | ₩719 | -6.13% | 8.6만 |
|---|
| 2026.06.29 | ₩747 | ₩791 | ₩747 | ₩772 | +3.41% | 14.1만 |
|---|
| 2026.06.26 | ₩691 | ₩805 | ₩680 | ₩763 | +10.49% | 61.7만 |
|---|
| 2026.06.25 | ₩751 | ₩751 | ₩689 | ₩699 | -6.96% | 13.5만 |
|---|
| 2026.06.24 | ₩817 | ₩885 | ₩744 | ₩744 | -8.87% | 20.1만 |
|---|
| 2026.06.23 | ₩813 | ₩872 | ₩778 | ₩806 | -0.83% | 8.5만 |
|---|
| 2026.06.22 | ₩904 | ₩923 | ₩805 | ₩838 | -7.27% | 19.1만 |
|---|
| 2026.06.18 | ₩907 | ₩1,003 | ₩886 | ₩931 | +2.66% | 18.8만 |
|---|
| 2026.06.17 | ₩892 | ₩937 | ₩833 | ₩935 | +4.81% | 26.8만 |
|---|
| 2026.06.16 | ₩1,000 | ₩1,029 | ₩899 | ₩919 | -8.18% | 19.7만 |
|---|
| 2026.06.15 | ₩1,113 | ₩1,113 | ₩1,006 | ₩1,023 | -8.07% | 14.1만 |
|---|
| 2026.06.12 | ₩1,085 | ₩1,133 | ₩944 | ₩1,073 | -1.11% | 25만 |
|---|
| 2026.06.11 | ₩1,132 | ₩1,188 | ₩1,051 | ₩1,105 | -2.37% | 28.2만 |
|---|
| 2026.06.10 | ₩1,160 | ₩1,198 | ₩1,110 | ₩1,198 | +3.24% | 21.7만 |
|---|
| 2026.06.09 | ₩1,220 | ₩1,258 | ₩1,104 | ₩1,173 | -3.85% | 61.5만 |
|---|
| 2026.06.08 | ₩1,274 | ₩1,325 | ₩1,274 | ₩1,321 | +3.68% | 29.6만 |
|---|
| 2026.06.05 | ₩1,354 | ₩1,354 | ₩1,183 | ₩1,250 | -7.72% | 67.3만 |
|---|
| 2026.06.04 | ₩1,325 | ₩1,422 | ₩1,251 | ₩1,368 | +3.24% | 98.4만 |
|---|
| 2026.06.03 | ₩1,274 | ₩1,542 | ₩1,208 | ₩1,354 | +6.32% | 166.4만 |
|---|
| 2026.06.02 | ₩1,207 | ₩1,569 | ₩1,207 | ₩1,210 | +0.22% | 163.7만 |
|---|
| 2026.06.01 | ₩1,133 | ₩1,447 | ₩1,120 | ₩1,207 | +6.51% | 181.4만 |
|---|
| 2026.05.29 | ₩1,703 | ₩1,810 | ₩1,247 | ₩1,475 | -13.39% | 390.6만 |
|---|
| 2026.05.28 | ₩1,810 | ₩2,508 | ₩1,757 | ₩2,401 | +32.59% | 633.3만 |
|---|
| 2026.05.27 | ₩1,737 | ₩2,159 | ₩1,737 | ₩2,112 | +21.62% | 2846만 |
|---|
| 2026.05.26 | ₩1,113 | ₩1,502 | ₩994 | ₩1,435 | +28.92% | 804.6만 |
|---|
| 2026.05.22 | ₩1,046 | ₩1,163 | ₩958 | ₩1,098 | +5.00% | 763만 |
|---|
| 2026.05.21 | ₩727 | ₩1,281 | ₩699 | ₩1,100 | +51.29% | 1.4억 |
|---|
| 2026.05.20 | ₩510 | ₩622 | ₩494 | ₩609 | +19.47% | 1392.7만 |
|---|
| 2026.05.19 | ₩514 | ₩535 | ₩491 | ₩491 | -4.44% | 19.6만 |
|---|
| 2026.05.18 | ₩496 | ₩519 | ₩496 | ₩504 | +1.62% | 5.8만 |
|---|
| 2026.05.15 | ₩511 | ₩522 | ₩495 | ₩504 | -1.31% | 17.1만 |
|---|
| 2026.05.14 | ₩515 | ₩534 | ₩492 | ₩510 | -1.04% | 16.4만 |
|---|
| 2026.05.13 | ₩543 | ₩547 | ₩511 | ₩518 | -4.69% | 22.1만 |
|---|
| 2026.05.12 | ₩581 | ₩581 | ₩542 | ₩546 | -6.00% | 18.8만 |
|---|
| 2026.05.11 | ₩535 | ₩590 | ₩534 | ₩590 | +10.28% | 61.8만 |
|---|
| 2026.05.08 | ₩511 | ₩532 | ₩471 | ₩532 | +4.20% | 107.6만 |
|---|
| 2026.05.07 | ₩508 | ₩543 | ₩496 | ₩512 | +0.79% | 88.4만 |
|---|
| 2026.05.06 | ₩504 | ₩563 | ₩503 | ₩532 | +5.59% | 33.1만 |
|---|
| 2026.05.05 | ₩516 | ₩532 | ₩503 | ₩520 | +0.78% | 13.9만 |
|---|
| 2026.05.04 | ₩515 | ₩520 | ₩503 | ₩506 | -1.82% | 13.2만 |
|---|
| 2026.05.01 | ₩504 | ₩518 | ₩502 | ₩502 | -0.53% | 11만 |
|---|
| 2026.04.30 | ₩498 | ₩531 | ₩484 | ₩504 | +1.35% | 9.9만 |
|---|
| 2026.04.29 | ₩518 | ₩523 | ₩508 | ₩510 | -1.55% | 9.6만 |
|---|
| 2026.04.28 | ₩530 | ₩563 | ₩519 | ₩530 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩510 | ₩534 | ₩496 | ₩531 | +4.21% | 30.7만 |
|---|
| 2026.04.24 | ₩496 | ₩510 | ₩491 | ₩510 | +2.70% | 19.1만 |
|---|
| 2026.04.23 | ₩542 | ₩548 | ₩475 | ₩498 | -8.17% | 32.9만 |
|---|
| 2026.04.22 | ₩561 | ₩575 | ₩520 | ₩548 | -2.15% | 36.2만 |
|---|
| 2026.04.21 | ₩563 | ₩574 | ₩536 | ₩548 | -2.62% | 18.2만 |
|---|
| 2026.04.20 | ₩553 | ₩594 | ₩553 | ₩574 | +3.88% | 23.8만 |
|---|
| 2026.04.17 | ₩566 | ₩602 | ₩523 | ₩569 | +0.47% | 68.5만 |
|---|
| 2026.04.16 | ₩603 | ₩608 | ₩559 | ₩591 | -2.00% | 45.6만 |
|---|
| 2026.04.15 | ₩590 | ₩629 | ₩577 | ₩616 | +4.32% | 29.8만 |
|---|
| 2026.04.14 | ₩542 | ₩586 | ₩527 | ₩565 | +4.21% | 37.1만 |
|---|
| 2026.04.13 | ₩463 | ₩532 | ₩463 | ₩520 | +12.46% | 22.5만 |
|---|
| 2026.04.10 | ₩468 | ₩510 | ₩465 | ₩477 | +2.01% | 6.4만 |
|---|
| 2026.04.09 | ₩538 | ₩538 | ₩483 | ₩491 | -8.73% | 40.8만 |
|---|
| 2026.04.08 | ₩536 | ₩563 | ₩523 | ₩527 | -1.75% | 17.5만 |
|---|
| 2026.04.07 | ₩498 | ₩538 | ₩451 | ₩538 | +8.09% | 27.3만 |
|---|
| 2026.04.06 | ₩464 | ₩536 | ₩443 | ₩508 | +9.54% | 40.8만 |
|---|
| 2026.04.02 | ₩429 | ₩445 | ₩418 | ₩445 | +3.75% | 8.6만 |
|---|
| 2026.04.01 | ₩443 | ₩443 | ₩429 | ₩430 | -2.73% | 4.6만 |
|---|
| 2026.03.31 | ₩459 | ₩459 | ₩421 | ₩433 | -5.56% | 8.5만 |
|---|
| 2026.03.30 | ₩483 | ₩483 | ₩421 | ₩433 | -10.28% | 6.6만 |
|---|
| 2026.03.27 | ₩531 | ₩531 | ₩457 | ₩469 | -11.62% | 9만 |
|---|
| 2026.03.26 | ₩547 | ₩557 | ₩510 | ₩515 | -5.88% | 6.9만 |
|---|
| 2026.03.25 | ₩569 | ₩602 | ₩523 | ₩547 | -3.77% | 17.1만 |
|---|
| 2026.03.24 | ₩617 | ₩617 | ₩577 | ₩613 | -0.65% | 2.5만 |
|---|
| 2026.03.23 | ₩638 | ₩650 | ₩603 | ₩634 | -0.63% | 5만 |
|---|
| 2026.03.20 | ₩664 | ₩669 | ₩603 | ₩652 | -1.82% | 15만 |
|---|
| 2026.03.19 | ₩703 | ₩711 | ₩657 | ₩695 | -1.15% | 6.6만 |
|---|
| 2026.03.18 | ₩671 | ₩717 | ₩662 | ₩716 | +6.80% | 10.8만 |
|---|
| 2026.03.17 | ₩665 | ₩711 | ₩644 | ₩681 | +2.42% | 28.4만 |
|---|
| 2026.03.16 | ₩671 | ₩731 | ₩649 | ₩684 | +2.00% | 222.2만 |
|---|
| 2026.03.13 | ₩605 | ₩646 | ₩603 | ₩606 | +0.22% | 3.3만 |
|---|
| 2026.03.12 | ₩617 | ₩657 | ₩612 | ₩624 | +1.09% | 4.2만 |
|---|
| 2026.03.11 | ₩657 | ₩684 | ₩610 | ₩630 | -4.08% | 4.4만 |
|---|
| 2026.03.10 | ₩654 | ₩696 | ₩620 | ₩657 | +0.41% | 12.8만 |
|---|
| 2026.03.09 | ₩652 | ₩657 | ₩603 | ₩633 | -2.88% | 5.3만 |
|---|
| 2026.03.06 | ₩624 | ₩689 | ₩616 | ₩657 | +5.38% | 12.5만 |
|---|
| 2026.03.05 | ₩581 | ₩791 | ₩563 | ₩610 | +5.08% | 105만 |
|---|
| 2026.03.04 | ₩575 | ₩630 | ₩563 | ₩583 | +1.40% | 20.2만 |
|---|
| 2026.03.03 | ₩603 | ₩603 | ₩498 | ₩563 | -6.67% | 18.4만 |
|---|
| 2026.03.02 | ₩671 | ₩671 | ₩606 | ₩610 | -9.00% | 15.9만 |
|---|
| 2026.02.27 | ₩703 | ₩736 | ₩685 | ₩685 | -2.48% | 5만 |
|---|
| 2026.02.26 | ₩697 | ₩746 | ₩697 | ₩715 | +2.50% | 7.8만 |
|---|
| 2026.02.25 | ₩699 | ₩782 | ₩696 | ₩724 | +3.65% | 10.3만 |
|---|
| 2026.02.24 | ₩707 | ₩751 | ₩684 | ₩720 | +1.90% | 4.6만 |
|---|
| 2026.02.23 | ₩747 | ₩758 | ₩689 | ₩719 | -3.77% | 7.6만 |
|---|
| 2026.02.20 | ₩822 | ₩822 | ₩775 | ₩782 | -4.89% | 5.5만 |
|---|
| 2026.02.19 | ₩739 | ₩831 | ₩712 | ₩830 | +12.34% | 18만 |
|---|
| 2026.02.18 | ₩742 | ₩754 | ₩724 | ₩727 | -1.99% | 7.4만 |
|---|
| 2026.02.17 | ₩719 | ₩719 | ₩672 | ₩696 | -3.17% | 5.9만 |
|---|
| 2026.02.13 | ₩731 | ₩744 | ₩699 | ₩731 | 0.00% | 9만 |
|---|
| 2026.02.12 | ₩771 | ₩778 | ₩711 | ₩754 | -2.26% | 8만 |
|---|
| 2026.02.11 | ₩791 | ₩791 | ₩726 | ₩731 | -7.63% | 12.4만 |
|---|
| 2026.02.10 | ₩833 | ₩833 | ₩764 | ₩764 | -8.21% | 12.2만 |
|---|
| 2026.02.09 | ₩882 | ₩882 | ₩814 | ₩814 | -7.75% | 8.9만 |
|---|
| 2026.02.06 | ₩790 | ₩864 | ₩778 | ₩821 | +3.90% | 20.3만 |
|---|
| 2026.02.05 | ₩858 | ₩864 | ₩764 | ₩764 | -10.94% | 26.2만 |
|---|
| 2026.02.04 | ₩912 | ₩924 | ₩858 | ₩865 | -5.15% | 10.1만 |
|---|
| 2026.02.03 | ₩920 | ₩939 | ₩885 | ₩925 | +0.58% | 12.7만 |
|---|
| 2026.02.02 | ₩939 | ₩984 | ₩925 | ₩933 | -0.57% | 8.8만 |
|---|
| 2026.01.30 | ₩966 | ₩990 | ₩939 | ₩955 | -1.11% | 11.3만 |
|---|
| 2026.01.29 | ₩1,026 | ₩1,026 | ₩939 | ₩991 | -3.40% | 19.5만 |
|---|
| 2026.01.28 | ₩1,050 | ₩1,050 | ₩990 | ₩1,043 | -0.64% | 42.5만 |
|---|
| 2026.01.27 | ₩974 | ₩1,033 | ₩959 | ₩1,033 | +6.06% | 14.9만 |
|---|
| 2026.01.26 | ₩1,073 | ₩1,073 | ₩925 | ₩1,006 | -6.25% | 102.3만 |
|---|
| 2026.01.23 | ₩983 | ₩1,029 | ₩945 | ₩1,011 | +2.86% | 35.9만 |
|---|
| 2026.01.22 | ₩925 | ₩975 | ₩901 | ₩945 | +2.17% | 28만 |
|---|
| 2026.01.21 | ₩899 | ₩925 | ₩885 | ₩890 | -0.90% | 21.6만 |
|---|
| 2026.01.20 | ₩907 | ₩939 | ₩818 | ₩908 | +0.15% | 33.8만 |
|---|
| 2026.01.16 | ₩949 | ₩949 | ₩892 | ₩924 | -2.68% | 33만 |
|---|
| 2026.01.15 | ₩987 | ₩1,013 | ₩943 | ₩979 | -0.82% | 14.3만 |
|---|
| 2026.01.14 | ₩976 | ₩1,019 | ₩968 | ₩1,014 | +3.85% | 16.5만 |
|---|
| 2026.01.13 | ₩1,033 | ₩1,057 | ₩966 | ₩1,004 | -2.73% | 47.6만 |
|---|
| 2026.01.12 | ₩1,073 | ₩1,122 | ₩1,023 | ₩1,073 | 0.00% | 48.7만 |
|---|
| 2026.01.09 | ₩1,067 | ₩1,167 | ₩1,061 | ₩1,124 | +5.28% | 85.5만 |
|---|
| 2026.01.08 | ₩962 | ₩1,191 | ₩952 | ₩1,059 | +10.18% | 215.3만 |
|---|
| 2026.01.07 | ₩1,121 | ₩1,126 | ₩927 | ₩994 | -11.36% | 2509.3만 |
|---|
| 2026.01.06 | ₩858 | ₩913 | ₩818 | ₩913 | +6.41% | 863.2만 |
|---|
| 2026.01.05 | ₩868 | ₩916 | ₩852 | ₩885 | +2.01% | 24.8만 |
|---|
| 2026.01.02 | ₩886 | ₩908 | ₩862 | ₩884 | -0.30% | 9만 |
|---|
| 2025.12.31 | ₩939 | ₩944 | ₩874 | ₩885 | -5.71% | 23.6만 |
|---|
| 2025.12.30 | ₩912 | ₩970 | ₩912 | ₩945 | +3.68% | 14.1만 |
|---|
| 2025.12.29 | ₩1,031 | ₩1,031 | ₩925 | ₩932 | -9.62% | 38만 |
|---|
| 2025.12.26 | ₩1,081 | ₩1,086 | ₩1,019 | ₩1,030 | -4.71% | 26.5만 |
|---|
| 2025.12.24 | ₩1,073 | ₩1,085 | ₩1,046 | ₩1,057 | -1.50% | 13.7만 |
|---|
| 2025.12.23 | ₩1,172 | ₩1,172 | ₩1,033 | ₩1,105 | -5.72% | 33만 |
|---|
| 2025.12.22 | ₩1,227 | ₩1,287 | ₩1,141 | ₩1,190 | -3.06% | 64.4만 |
|---|
| 2025.12.19 | ₩1,137 | ₩1,238 | ₩1,137 | ₩1,226 | +7.78% | 23.4만 |
|---|
| 2025.12.18 | ₩1,341 | ₩1,354 | ₩1,149 | ₩1,161 | -13.40% | 79.4만 |
|---|
| 2025.12.17 | ₩1,448 | ₩1,514 | ₩1,341 | ₩1,341 | -7.41% | 49만 |
|---|
| 2025.12.16 | ₩1,462 | ₩1,717 | ₩1,462 | ₩1,462 | 0.00% | 96.1만 |
|---|
| 2025.12.15 | ₩1,556 | ₩1,650 | ₩1,448 | ₩1,502 | -3.45% | 134.9만 |
|---|
| 2025.12.12 | ₩1,435 | ₩2,240 | ₩1,415 | ₩1,462 | +1.87% | 1429.4만 |
|---|
| 2025.12.11 | ₩1,435 | ₩1,569 | ₩1,294 | ₩1,422 | -0.93% | 221만 |
|---|
| 2025.12.10 | ₩1,582 | ₩1,851 | ₩1,354 | ₩1,556 | -1.69% | 768.2만 |
|---|
| 2025.12.09 | ₩1,395 | ₩2,602 | ₩1,381 | ₩1,877 | +34.62% | 2.8억 |
|---|
| 2025.12.08 | ₩1,125 | ₩1,126 | ₩831 | ₩884 | -21.45% | 1355.8만 |
|---|
| 2025.12.05 | ₩1,224 | ₩1,309 | ₩1,106 | ₩1,128 | -7.89% | 21.9만 |
|---|
| 2025.12.04 | ₩1,381 | ₩1,401 | ₩1,187 | ₩1,220 | -11.65% | 22.7만 |
|---|
| 2025.12.03 | ₩1,381 | ₩1,542 | ₩1,291 | ₩1,328 | -3.88% | 40.1만 |
|---|
| 2025.12.02 | ₩1,609 | ₩1,609 | ₩1,090 | ₩1,348 | -16.25% | 84.7만 |
|---|
| 2025.12.01 | ₩1,226 | ₩1,690 | ₩1,226 | ₩1,596 | +30.20% | 88.9만 |
|---|
| 2025.11.28 | ₩1,301 | ₩1,328 | ₩1,234 | ₩1,234 | -5.15% | 14.1만 |
|---|
| 2025.11.26 | ₩1,489 | ₩1,743 | ₩1,275 | ₩1,338 | -10.09% | 49.5만 |
|---|
| 2025.11.25 | ₩1,220 | ₩1,462 | ₩1,220 | ₩1,428 | +17.03% | 22.2만 |
|---|
| 2025.11.24 | ₩1,128 | ₩1,301 | ₩1,090 | ₩1,243 | +10.23% | 22.2만 |
|---|
| 2025.11.21 | ₩964 | ₩1,273 | ₩923 | ₩1,109 | +15.02% | 142.2만 |
|---|
| 2025.11.20 | ₩1,422 | ₩1,435 | ₩845 | ₩925 | -34.91% | 176.4만 |
|---|
| 2025.11.19 | ₩2,253 | ₩2,253 | ₩1,381 | ₩1,408 | -37.50% | 79만 |
|---|
| 2025.11.18 | ₩2,226 | ₩2,364 | ₩2,226 | ₩2,240 | +0.60% | 5.3만 |
|---|
| 2025.11.17 | ₩2,481 | ₩2,535 | ₩2,226 | ₩2,329 | -6.11% | 8.2만 |
|---|
| 2025.11.14 | ₩2,427 | ₩2,535 | ₩2,414 | ₩2,427 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩2,535 | ₩2,588 | ₩2,387 | ₩2,508 | -1.06% | 7.1만 |
|---|
| 2025.11.12 | ₩2,602 | ₩2,682 | ₩2,535 | ₩2,575 | -1.03% | 3.4만 |
|---|
| 2025.11.11 | ₩2,561 | ₩2,682 | ₩2,548 | ₩2,615 | +2.09% | 1.4만 |
|---|
| 2025.11.10 | ₩2,548 | ₩2,803 | ₩2,548 | ₩2,615 | +2.63% | 3.3만 |
|---|
| 2025.11.07 | ₩2,481 | ₩2,682 | ₩2,347 | ₩2,548 | +2.70% | 7.9만 |
|---|
| 2025.11.06 | ₩2,655 | ₩2,690 | ₩2,468 | ₩2,508 | -5.56% | 8만 |
|---|
| 2025.11.05 | ₩2,615 | ₩2,736 | ₩2,615 | ₩2,682 | +2.56% | 2.4만 |
|---|
| 2025.11.04 | ₩2,709 | ₩2,823 | ₩2,602 | ₩2,602 | -3.96% | 7만 |
|---|
| 2025.11.03 | ₩2,883 | ₩2,949 | ₩2,696 | ₩2,789 | -3.26% | 6.7만 |
|---|
| 2025.10.31 | ₩2,749 | ₩2,950 | ₩2,749 | ₩2,910 | +5.85% | 3.8만 |
|---|
| 2025.10.30 | ₩2,736 | ₩2,816 | ₩2,722 | ₩2,789 | +1.96% | 4.7만 |
|---|
| 2025.10.29 | ₩2,937 | ₩2,970 | ₩2,535 | ₩2,669 | -9.13% | 22.8만 |
|---|
| 2025.10.28 | ₩3,165 | ₩3,178 | ₩2,924 | ₩2,924 | -7.63% | 8만 |
|---|
| 2025.10.27 | ₩3,147 | ₩3,212 | ₩3,091 | ₩3,178 | +0.98% | 4.1만 |
|---|
| 2025.10.24 | ₩3,219 | ₩3,284 | ₩3,118 | ₩3,205 | -0.42% | 4.8만 |
|---|
| 2025.10.23 | ₩3,312 | ₩3,406 | ₩3,125 | ₩3,192 | -3.64% | 10.4만 |
|---|
| 2025.10.22 | ₩3,152 | ₩3,379 | ₩3,125 | ₩3,326 | +5.53% | 7.9만 |
|---|
| 2025.10.21 | ₩3,044 | ₩3,366 | ₩3,044 | ₩3,219 | +5.73% | 10.1만 |
|---|
| 2025.10.20 | ₩2,964 | ₩3,098 | ₩2,964 | ₩3,098 | +4.52% | 2.8만 |
|---|
| 2025.10.17 | ₩3,017 | ₩3,017 | ₩2,950 | ₩3,004 | -0.44% | 2.7만 |
|---|
| 2025.10.16 | ₩3,084 | ₩3,098 | ₩2,977 | ₩3,004 | -2.61% | 3.8만 |
|---|
| 2025.10.15 | ₩3,098 | ₩3,152 | ₩2,991 | ₩3,078 | -0.65% | 5.5만 |
|---|
| 2025.10.14 | ₩3,232 | ₩3,232 | ₩2,950 | ₩3,098 | -4.15% | 11.3만 |
|---|
| 2025.10.13 | ₩3,111 | ₩3,192 | ₩3,071 | ₩3,161 | +1.59% | 2.6만 |
|---|
| 2025.10.10 | ₩3,353 | ₩3,447 | ₩3,058 | ₩3,098 | -7.60% | 6.4만 |
|---|