시장 데이터를 불러오는 중
전체 종목
Nasdaq, Inc. - Common Stock 과거 주가
Nasdaq, Inc. - Common Stock · NDAQ · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nasdaq, Inc. - Common Stock · NDAQ · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,041 | ₩125,985 | ₩124,041 | ₩125,583 | +1.24% | 183.1만 |
| 2026.10.08 | ₩122,901 | ₩124,295 | ₩122,163 | ₩123,866 | +0.79% | 266.8만 |
| 2026.10.07 | ₩122,244 | ₩123,558 | ₩121,238 | ₩123,276 | +0.84% | 312.4만 |
| 2026.10.06 | ₩123,866 | ₩126,012 | ₩123,558 | ₩123,732 | -0.11% | 358.7만 |
| 2026.10.05 | ₩120,916 | ₩124,215 | ₩120,299 | ₩123,625 | +2.24% | 366.2만 |
| 2026.10.02 | ₩123,612 | ₩123,732 | ₩120,246 | ₩121,131 | -2.01% | 336.7만 |
| 2026.10.01 | ₩123,799 | ₩124,483 | ₩122,284 | ₩122,928 | -0.70% | 316.9만 |
| 2026.09.30 | ₩123,276 | ₩124,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,089 |
| ₩123,384 |
| +0.09% |
| 341.4만 |
| 2026.09.29 | ₩124,778 | ₩125,569 | ₩122,351 | ₩123,169 | -1.29% | 305만 |
|---|
| 2026.09.28 | ₩125,020 | ₩125,020 | ₩123,303 | ₩124,202 | -0.65% | 417.3만 |
|---|
| 2026.09.25 | ₩126,870 | ₩127,621 | ₩123,397 | ₩125,449 | -1.12% | 225.5만 |
|---|
| 2026.09.24 | ₩128,198 | ₩128,439 | ₩126,535 | ₩126,790 | -1.10% | 319.5만 |
|---|
| 2026.09.23 | ₩126,723 | ₩129,753 | ₩126,173 | ₩127,983 | +0.99% | 333만 |
|---|
| 2026.09.22 | ₩127,326 | ₩127,715 | ₩125,341 | ₩126,723 | -0.47% | 393.9만 |
|---|
| 2026.09.21 | ₩126,656 | ₩127,246 | ₩125,355 | ₩126,977 | +0.25% | 294.5만 |
|---|
| 2026.09.18 | ₩123,370 | ₩125,864 | ₩122,606 | ₩125,435 | +1.67% | 644.8만 |
|---|
| 2026.09.17 | ₩119,307 | ₩123,223 | ₩118,395 | ₩122,445 | +2.63% | 379.7만 |
|---|
| 2026.09.16 | ₩119,669 | ₩120,259 | ₩117,926 | ₩119,025 | -0.54% | 311.6만 |
|---|
| 2026.09.15 | ₩121,694 | ₩122,606 | ₩119,455 | ₩119,656 | -1.67% | 299.5만 |
|---|
| 2026.09.14 | ₩123,853 | ₩123,907 | ₩121,922 | ₩122,794 | -0.86% | 262.3만 |
|---|
| 2026.09.11 | ₩123,947 | ₩124,255 | ₩121,077 | ₩122,284 | -1.34% | 338.1만 |
|---|
| 2026.09.10 | ₩126,347 | ₩126,669 | ₩123,008 | ₩123,384 | -2.35% | 352.5만 |
|---|
| 2026.09.09 | ₩127,594 | ₩127,836 | ₩125,918 | ₩126,347 | -0.98% | 247.1만 |
|---|
| 2026.09.08 | ₩128,479 | ₩129,069 | ₩126,602 | ₩127,447 | -0.80% | 241.3만 |
|---|
| 2026.09.04 | ₩130,276 | ₩130,732 | ₩129,498 | ₩129,914 | -0.28% | 223.7만 |
|---|
| 2026.09.03 | ₩130,477 | ₩132,368 | ₩129,887 | ₩132,368 | +1.45% | 193.4만 |
|---|
| 2026.09.02 | ₩130,813 | ₩130,813 | ₩126,870 | ₩128,359 | -1.88% | 465.9만 |
|---|
| 2026.09.01 | ₩131,832 | ₩132,703 | ₩130,129 | ₩130,799 | -0.78% | 327.6만 |
|---|
| 2026.08.31 | ₩132,757 | ₩132,784 | ₩129,968 | ₩132,234 | -0.39% | 359.9만 |
|---|
| 2026.08.28 | ₩134,018 | ₩134,111 | ₩132,811 | ₩133,173 | -0.63% | 252.9만 |
|---|
| 2026.08.27 | ₩133,387 | ₩135,399 | ₩132,757 | ₩133,226 | -0.12% | 216만 |
|---|
| 2026.08.26 | ₩131,993 | ₩133,655 | ₩131,765 | ₩133,387 | +1.06% | 154.4만 |
|---|
| 2026.08.25 | ₩131,952 | ₩133,293 | ₩130,866 | ₩132,395 | +0.34% | 198.6만 |
|---|
| 2026.08.24 | ₩132,006 | ₩133,065 | ₩131,108 | ₩132,475 | +0.36% | 374.4만 |
|---|
| 2026.08.21 | ₩132,006 | ₩132,422 | ₩131,175 | ₩131,711 | -0.22% | 393.2만 |
|---|
| 2026.08.20 | ₩129,458 | ₩133,226 | ₩129,458 | ₩130,813 | +1.05% | 293.8만 |
|---|
| 2026.08.19 | ₩130,249 | ₩132,301 | ₩128,493 | ₩129,203 | -0.80% | 301.6만 |
|---|
| 2026.08.18 | ₩130,705 | ₩131,389 | ₩129,579 | ₩129,686 | -0.78% | 168.4만 |
|---|
| 2026.08.17 | ₩130,451 | ₩131,081 | ₩129,364 | ₩129,646 | -0.62% | 214만 |
|---|
| 2026.08.14 | ₩131,094 | ₩131,282 | ₩129,472 | ₩130,102 | -0.76% | 132.8만 |
|---|
| 2026.08.13 | ₩129,069 | ₩131,054 | ₩127,769 | ₩130,866 | +1.39% | 259.5만 |
|---|
| 2026.08.12 | ₩126,401 | ₩128,855 | ₩126,119 | ₩128,278 | +1.49% | 188.6만 |
|---|
| 2026.08.11 | ₩127,970 | ₩128,734 | ₩127,299 | ₩127,420 | -0.43% | 209.4만 |
|---|
| 2026.08.10 | ₩126,857 | ₩129,726 | ₩126,629 | ₩128,225 | +1.08% | 265.9만 |
|---|
| 2026.08.07 | ₩126,736 | ₩128,801 | ₩126,401 | ₩126,843 | +0.08% | 214.1만 |
|---|
| 2026.08.06 | ₩127,205 | ₩127,567 | ₩124,966 | ₩126,991 | -0.17% | 341.9만 |
|---|
| 2026.08.05 | ₩127,152 | ₩128,225 | ₩126,119 | ₩126,803 | -0.27% | 323.2만 |
|---|
| 2026.08.04 | ₩125,087 | ₩127,152 | ₩125,073 | ₩125,543 | +0.36% | 378.3만 |
|---|
| 2026.08.03 | ₩127,313 | ₩127,822 | ₩125,087 | ₩126,240 | -0.84% | 401.6만 |
|---|
| 2026.07.31 | ₩126,669 | ₩127,621 | ₩125,797 | ₩126,307 | -0.29% | 318.3만 |
|---|
| 2026.07.30 | ₩127,500 | ₩128,385 | ₩125,060 | ₩127,608 | +0.08% | 464.5만 |
|---|
| 2026.07.29 | ₩128,064 | ₩129,901 | ₩127,862 | ₩128,131 | +0.05% | 309.9만 |
|---|
| 2026.07.28 | ₩126,736 | ₩129,767 | ₩125,408 | ₩128,680 | +1.53% | 426.3만 |
|---|
| 2026.07.27 | ₩124,872 | ₩126,361 | ₩122,083 | ₩125,972 | +0.88% | 382만 |
|---|
| 2026.07.24 | ₩122,673 | ₩124,617 | ₩121,815 | ₩123,491 | +0.67% | 405.4만 |
|---|
| 2026.07.23 | ₩124,792 | ₩125,489 | ₩120,822 | ₩121,251 | -2.84% | 539.6만 |
|---|
| 2026.07.22 | ₩121,734 | ₩123,182 | ₩121,023 | ₩121,895 | +0.13% | 343.7만 |
|---|
| 2026.07.21 | ₩121,815 | ₩122,190 | ₩120,031 | ₩121,010 | -0.66% | 296.4만 |
|---|
| 2026.07.20 | ₩122,847 | ₩124,604 | ₩122,069 | ₩123,196 | +0.28% | 304.4만 |
|---|
| 2026.07.17 | ₩125,020 | ₩126,723 | ₩122,499 | ₩122,887 | -1.71% | 302.5만 |
|---|
| 2026.07.16 | ₩122,995 | ₩127,742 | ₩122,029 | ₩126,387 | +2.76% | 824.8만 |
|---|
| 2026.07.15 | ₩118,006 | ₩122,954 | ₩117,993 | ₩122,512 | +3.82% | 557.5만 |
|---|
| 2026.07.14 | ₩117,671 | ₩119,535 | ₩117,135 | ₩118,020 | +0.30% | 361.3만 |
|---|
| 2026.07.13 | ₩119,280 | ₩119,910 | ₩117,926 | ₩119,629 | +0.29% | 406.6만 |
|---|
| 2026.07.10 | ₩118,677 | ₩119,857 | ₩117,282 | ₩118,114 | -0.47% | 260.8만 |
|---|
| 2026.07.09 | ₩113,125 | ₩117,738 | ₩111,623 | ₩117,363 | +3.75% | 373만 |
|---|
| 2026.07.08 | ₩114,412 | ₩114,801 | ₩112,857 | ₩113,165 | -1.09% | 484.8만 |
|---|
| 2026.07.07 | ₩113,796 | ₩116,276 | ₩113,420 | ₩115,901 | +1.85% | 424.2만 |
|---|
| 2026.07.06 | ₩113,487 | ₩114,828 | ₩111,570 | ₩113,273 | -0.19% | 326.9만 |
|---|
| 2026.07.02 | ₩112,361 | ₩113,809 | ₩112,173 | ₩113,527 | +1.04% | 454.3만 |
|---|
| 2026.07.01 | ₩107,024 | ₩111,127 | ₩106,259 | ₩110,939 | +3.66% | 514.6만 |
|---|
| 2026.06.30 | ₩103,242 | ₩106,273 | ₩102,652 | ₩105,696 | +2.38% | 533.7만 |
|---|
| 2026.06.29 | ₩106,407 | ₩107,077 | ₩102,934 | ₩103,054 | -3.15% | 568.2만 |
|---|
| 2026.06.26 | ₩104,583 | ₩107,077 | ₩104,261 | ₩105,347 | +0.73% | 1117.9만 |
|---|
| 2026.06.25 | ₩109,719 | ₩110,041 | ₩103,483 | ₩104,127 | -5.10% | 612.3만 |
|---|
| 2026.06.24 | ₩110,631 | ₩111,784 | ₩109,075 | ₩109,437 | -1.08% | 494.5만 |
|---|
| 2026.06.23 | ₩112,106 | ₩112,388 | ₩110,403 | ₩110,617 | -1.33% | 446.8만 |
|---|
| 2026.06.22 | ₩110,966 | ₩111,838 | ₩109,276 | ₩110,778 | -0.17% | 514.1만 |
|---|
| 2026.06.18 | ₩112,401 | ₩113,527 | ₩108,968 | ₩110,282 | -1.88% | 843.6만 |
|---|
| 2026.06.17 | ₩118,677 | ₩119,106 | ₩110,416 | ₩111,690 | -5.89% | 856.4만 |
|---|
| 2026.06.16 | ₩122,968 | ₩124,376 | ₩117,148 | ₩119,736 | -2.63% | 437만 |
|---|
| 2026.06.15 | ₩120,192 | ₩123,089 | ₩120,192 | ₩122,083 | +1.57% | 328.9만 |
|---|
| 2026.06.12 | ₩117,845 | ₩119,334 | ₩116,343 | ₩119,320 | +1.25% | 285.4만 |
|---|
| 2026.06.11 | ₩116,545 | ₩117,014 | ₩114,788 | ₩116,317 | -0.20% | 239.8만 |
|---|
| 2026.06.10 | ₩117,282 | ₩117,778 | ₩116,183 | ₩116,290 | -0.85% | 231.5만 |
|---|
| 2026.06.09 | ₩116,518 | ₩117,886 | ₩115,995 | ₩117,363 | +0.73% | 238만 |
|---|
| 2026.06.08 | ₩117,041 | ₩117,041 | ₩115,539 | ₩116,370 | -0.57% | 256.3만 |
|---|
| 2026.06.05 | ₩119,186 | ₩119,481 | ₩115,995 | ₩117,041 | -1.80% | 435.6만 |
|---|
| 2026.06.04 | ₩119,079 | ₩120,514 | ₩118,569 | ₩118,610 | -0.39% | 326.3만 |
|---|
| 2026.06.03 | ₩117,443 | ₩118,207 | ₩115,995 | ₩116,410 | -0.88% | 361.1만 |
|---|
| 2026.06.02 | ₩123,263 | ₩123,464 | ₩116,504 | ₩117,886 | -4.36% | 571.5만 |
|---|
| 2026.06.01 | ₩124,027 | ₩125,972 | ₩123,370 | ₩124,456 | +0.35% | 331.3만 |
|---|
| 2026.05.29 | ₩121,908 | ₩125,717 | ₩121,640 | ₩124,067 | +1.77% | 499만 |
|---|
| 2026.05.28 | ₩121,560 | ₩122,673 | ₩120,782 | ₩122,029 | +0.39% | 318.3만 |
|---|
| 2026.05.27 | ₩121,318 | ₩122,499 | ₩120,581 | ₩121,399 | +0.07% | 240.7만 |
|---|
| 2026.05.26 | ₩121,922 | ₩122,619 | ₩120,956 | ₩121,868 | -0.04% | 248만 |
|---|
| 2026.05.22 | ₩121,600 | ₩123,303 | ₩121,238 | ₩122,043 | +0.36% | 255만 |
|---|
| 2026.05.21 | ₩120,045 | ₩121,573 | ₩119,347 | ₩121,238 | +0.99% | 198만 |
|---|
| 2026.05.20 | ₩122,472 | ₩122,901 | ₩119,133 | ₩120,702 | -1.45% | 461.8만 |
|---|
| 2026.05.19 | ₩124,362 | ₩125,556 | ₩123,182 | ₩123,343 | -0.82% | 355.1만 |
|---|
| 2026.05.18 | ₩121,748 | ₩124,926 | ₩121,748 | ₩124,175 | +1.99% | 246.3만 |
|---|
| 2026.05.15 | ₩122,378 | ₩123,209 | ₩121,278 | ₩122,110 | -0.22% | 226만 |
|---|
| 2026.05.14 | ₩120,970 | ₩123,397 | ₩120,179 | ₩121,935 | +0.80% | 348.1만 |
|---|
| 2026.05.13 | ₩119,186 | ₩121,278 | ₩117,979 | ₩120,970 | +1.50% | 261.1만 |
|---|
| 2026.05.12 | ₩119,307 | ₩120,809 | ₩118,127 | ₩120,004 | +0.58% | 279.8만 |
|---|
| 2026.05.11 | ₩118,610 | ₩119,079 | ₩117,644 | ₩118,650 | +0.03% | 271.4만 |
|---|
| 2026.05.08 | ₩119,548 | ₩119,682 | ₩117,765 | ₩119,227 | -0.27% | 255.9만 |
|---|
| 2026.05.07 | ₩119,602 | ₩120,514 | ₩118,824 | ₩119,347 | -0.21% | 293.9만 |
|---|
| 2026.05.06 | ₩119,870 | ₩120,903 | ₩118,797 | ₩119,615 | -0.21% | 395.2만 |
|---|
| 2026.05.05 | ₩121,627 | ₩121,627 | ₩117,094 | ₩119,347 | -1.87% | 574.8만 |
|---|
| 2026.05.04 | ₩121,882 | ₩124,751 | ₩121,453 | ₩122,431 | +0.45% | 292만 |
|---|
| 2026.05.01 | ₩123,947 | ₩124,778 | ₩122,445 | ₩122,458 | -1.20% | 218.6만 |
|---|
| 2026.04.30 | ₩121,533 | ₩123,598 | ₩120,474 | ₩123,249 | +1.41% | 247.8만 |
|---|
| 2026.04.29 | ₩122,029 | ₩122,619 | ₩121,077 | ₩122,391 | +0.30% | 248.5만 |
|---|
| 2026.04.28 | ₩121,640 | ₩122,713 | ₩120,205 | ₩122,445 | +0.66% | 500.2만 |
|---|
| 2026.04.27 | ₩119,669 | ₩122,686 | ₩119,669 | ₩121,265 | +1.33% | 384.8만 |
|---|
| 2026.04.24 | ₩117,068 | ₩120,795 | ₩116,987 | ₩120,554 | +2.98% | 417.3만 |
|---|
| 2026.04.23 | ₩117,376 | ₩121,278 | ₩115,445 | ₩116,719 | -0.56% | 554.3만 |
|---|
| 2026.04.22 | ₩117,470 | ₩118,757 | ₩113,822 | ₩115,820 | -1.40% | 385만 |
|---|
| 2026.04.21 | ₩118,449 | ₩119,884 | ₩117,041 | ₩117,470 | -0.83% | 225.5만 |
|---|
| 2026.04.20 | ₩118,757 | ₩119,495 | ₩117,228 | ₩117,711 | -0.88% | 235.9만 |
|---|
| 2026.04.17 | ₩119,924 | ₩120,326 | ₩118,073 | ₩118,824 | -0.92% | 281.9만 |
|---|
| 2026.04.16 | ₩119,294 | ₩119,642 | ₩117,510 | ₩119,173 | -0.10% | 265.5만 |
|---|
| 2026.04.15 | ₩117,014 | ₩119,455 | ₩116,732 | ₩118,744 | +1.48% | 319.5만 |
|---|
| 2026.04.14 | ₩115,928 | ₩117,296 | ₩115,834 | ₩116,276 | +0.30% | 338만 |
|---|
| 2026.04.13 | ₩110,993 | ₩115,619 | ₩110,993 | ₩115,525 | +4.08% | 334.4만 |
|---|
| 2026.04.10 | ₩112,924 | ₩112,924 | ₩110,202 | ₩111,516 | -1.25% | 338.4만 |
|---|
| 2026.04.09 | ₩118,100 | ₩118,100 | ₩112,776 | ₩112,924 | -4.38% | 399.8만 |
|---|
| 2026.04.08 | ₩118,355 | ₩119,334 | ₩117,671 | ₩118,127 | -0.19% | 334만 |
|---|
| 2026.04.07 | ₩116,840 | ₩117,416 | ₩115,592 | ₩115,861 | -0.84% | 270만 |
|---|
| 2026.04.06 | ₩116,196 | ₩118,073 | ₩115,874 | ₩117,872 | +1.44% | 223.5만 |
|---|
| 2026.04.02 | ₩113,380 | ₩116,625 | ₩112,911 | ₩116,196 | +2.48% | 251.1만 |
|---|
| 2026.04.01 | ₩114,788 | ₩115,163 | ₩112,884 | ₩114,184 | -0.53% | 282.7만 |
|---|
| 2026.03.31 | ₩113,447 | ₩114,734 | ₩112,066 | ₩113,836 | +0.34% | 321.7만 |
|---|
| 2026.03.30 | ₩110,524 | ₩112,776 | ₩110,296 | ₩111,999 | +1.33% | 263.3만 |
|---|
| 2026.03.27 | ₩111,114 | ₩111,435 | ₩108,619 | ₩109,263 | -1.67% | 293.7만 |
|---|
| 2026.03.26 | ₩111,985 | ₩113,889 | ₩111,985 | ₩112,347 | +0.32% | 169.6만 |
|---|
| 2026.03.25 | ₩113,836 | ₩114,882 | ₩111,663 | ₩112,294 | -1.35% | 261만 |
|---|
| 2026.03.24 | ₩114,774 | ₩114,989 | ₩112,776 | ₩113,018 | -1.53% | 214.1만 |
|---|
| 2026.03.23 | ₩115,539 | ₩117,349 | ₩114,815 | ₩115,861 | +0.28% | 255.2만 |
|---|
| 2026.03.20 | ₩115,257 | ₩116,183 | ₩114,547 | ₩115,780 | +0.45% | 628.3만 |
|---|
| 2026.03.19 | ₩114,077 | ₩115,794 | ₩113,380 | ₩115,686 | +1.41% | 295만 |
|---|
| 2026.03.18 | ₩115,190 | ₩115,606 | ₩114,225 | ₩114,573 | -0.54% | 214.3만 |
|---|
| 2026.03.17 | ₩116,223 | ₩117,269 | ₩115,673 | ₩115,955 | -0.23% | 223.9만 |
|---|
| 2026.03.16 | ₩114,587 | ₩115,834 | ₩114,399 | ₩115,123 | +0.47% | 230.2만 |
|---|
| 2026.03.13 | ₩113,903 | ₩115,753 | ₩113,594 | ₩114,694 | +0.69% | 337만 |
|---|
| 2026.03.12 | ₩113,112 | ₩114,587 | ₩112,213 | ₩112,723 | -0.34% | 387.9만 |
|---|
| 2026.03.11 | ₩117,550 | ₩118,020 | ₩112,146 | ₩114,654 | -2.46% | 320.7만 |
|---|
| 2026.03.10 | ₩118,730 | ₩118,771 | ₩115,700 | ₩117,470 | -1.06% | 386.6만 |
|---|
| 2026.03.09 | ₩116,638 | ₩119,079 | ₩114,801 | ₩118,073 | +1.23% | 470.3만 |
|---|
| 2026.03.06 | ₩116,625 | ₩121,251 | ₩116,625 | ₩118,583 | +1.68% | 602.2만 |
|---|
| 2026.03.05 | ₩118,435 | ₩120,541 | ₩117,523 | ₩118,368 | -0.06% | 287.9만 |
|---|
| 2026.03.04 | ₩117,376 | ₩119,817 | ₩117,202 | ₩119,522 | +1.83% | 298.8만 |
|---|
| 2026.03.03 | ₩115,981 | ₩118,972 | ₩115,123 | ₩117,228 | +1.08% | 394.5만 |
|---|
| 2026.03.02 | ₩115,271 | ₩119,079 | ₩114,010 | ₩118,127 | +2.48% | 471.4만 |
|---|
| 2026.02.27 | ₩117,336 | ₩118,824 | ₩116,504 | ₩117,443 | +0.09% | 503.2만 |
|---|
| 2026.02.26 | ₩114,707 | ₩119,387 | ₩114,654 | ₩118,797 | +3.57% | 828.3만 |
|---|
| 2026.02.25 | ₩110,845 | ₩113,125 | ₩110,121 | ₩112,629 | +1.61% | 567.6만 |
|---|
| 2026.02.24 | ₩107,077 | ₩109,397 | ₩105,803 | ₩108,767 | +1.58% | 329.6만 |
|---|
| 2026.02.23 | ₩109,464 | ₩109,706 | ₩106,863 | ₩107,171 | -2.09% | 451.2만 |
|---|
| 2026.02.20 | ₩109,639 | ₩110,510 | ₩108,633 | ₩109,786 | +0.13% | 345만 |
|---|
| 2026.02.19 | ₩109,411 | ₩110,389 | ₩108,526 | ₩109,169 | -0.22% | 468만 |
|---|
| 2026.02.18 | ₩108,606 | ₩110,443 | ₩108,029 | ₩110,135 | +1.41% | 481.3만 |
|---|
| 2026.02.17 | ₩107,426 | ₩108,780 | ₩106,702 | ₩107,600 | +0.16% | 504만 |
|---|
| 2026.02.13 | ₩105,978 | ₩107,426 | ₩105,401 | ₩106,568 | +0.56% | 512.3만 |
|---|
| 2026.02.12 | ₩108,539 | ₩108,740 | ₩103,376 | ₩105,951 | -2.38% | 808만 |
|---|
| 2026.02.11 | ₩110,725 | ₩110,993 | ₩107,171 | ₩107,842 | -2.60% | 668.1만 |
|---|
| 2026.02.10 | ₩110,389 | ₩113,326 | ₩110,001 | ₩110,644 | +0.23% | 838.4만 |
|---|
| 2026.02.09 | ₩113,541 | ₩116,183 | ₩113,313 | ₩115,727 | +1.93% | 711.4만 |
|---|
| 2026.02.06 | ₩116,585 | ₩116,933 | ₩112,803 | ₩113,755 | -2.43% | 1011만 |
|---|
| 2026.02.05 | ₩119,776 | ₩119,977 | ₩113,393 | ₩114,667 | -4.27% | 748만 |
|---|
| 2026.02.04 | ₩116,263 | ₩119,240 | ₩113,621 | ₩118,663 | +2.06% | 1149.4만 |
|---|
| 2026.02.03 | ₩129,110 | ₩129,257 | ₩115,592 | ₩117,617 | -8.90% | 1443만 |
|---|
| 2026.02.02 | ₩130,316 | ₩131,295 | ₩129,338 | ₩129,820 | -0.38% | 485.7만 |
|---|
| 2026.01.30 | ₩131,470 | ₩133,709 | ₩128,211 | ₩129,928 | -1.17% | 454.8만 |
|---|
| 2026.01.29 | ₩133,763 | ₩136,123 | ₩129,458 | ₩131,537 | -1.66% | 600.6만 |
|---|
| 2026.01.28 | ₩131,993 | ₩133,213 | ₩131,255 | ₩132,368 | +0.28% | 392.9만 |
|---|
| 2026.01.27 | ₩132,610 | ₩133,132 | ₩131,295 | ₩132,087 | -0.39% | 283만 |
|---|
| 2026.01.26 | ₩131,751 | ₩133,267 | ₩131,483 | ₩132,610 | +0.65% | 272.4만 |
|---|
| 2026.01.23 | ₩132,261 | ₩132,663 | ₩131,094 | ₩131,483 | -0.59% | 240.5만 |
|---|
| 2026.01.22 | ₩132,757 | ₩133,937 | ₩131,952 | ₩132,462 | -0.22% | 336.2만 |
|---|
| 2026.01.21 | ₩130,960 | ₩133,816 | ₩130,625 | ₩132,462 | +1.15% | 319만 |
|---|
| 2026.01.20 | ₩132,770 | ₩134,366 | ₩130,249 | ₩130,625 | -1.62% | 320.9만 |
|---|
| 2026.01.16 | ₩134,554 | ₩136,498 | ₩134,111 | ₩135,412 | +0.64% | 376.8만 |
|---|
| 2026.01.15 | ₩134,822 | ₩135,399 | ₩133,749 | ₩134,541 | -0.21% | 243.3만 |
|---|
| 2026.01.14 | ₩131,537 | ₩134,822 | ₩131,537 | ₩134,192 | +2.02% | 299.5만 |
|---|
| 2026.01.13 | ₩133,441 | ₩133,696 | ₩131,282 | ₩132,610 | -0.62% | 309.5만 |
|---|
| 2026.01.12 | ₩131,456 | ₩133,790 | ₩131,228 | ₩133,320 | +1.42% | 302.1만 |
|---|
| 2026.01.09 | ₩133,615 | ₩133,843 | ₩131,724 | ₩131,738 | -1.41% | 350.2만 |
|---|
| 2026.01.08 | ₩134,594 | ₩135,211 | ₩133,602 | ₩133,749 | -0.63% | 410.6만 |
|---|
| 2026.01.07 | ₩135,037 | ₩135,734 | ₩133,790 | ₩134,634 | -0.30% | 306.8만 |
|---|
| 2026.01.06 | ₩132,006 | ₩135,238 | ₩131,684 | ₩135,023 | +2.29% | 374.6만 |
|---|
| 2026.01.05 | ₩129,056 | ₩132,569 | ₩129,056 | ₩132,019 | +2.30% | 341.6만 |
|---|
| 2026.01.02 | ₩130,410 | ₩130,410 | ₩128,466 | ₩129,619 | -0.61% | 399.9만 |
|---|
| 2025.12.31 | ₩131,550 | ₩131,631 | ₩130,182 | ₩130,249 | -0.99% | 221.2만 |
|---|
| 2025.12.30 | ₩132,087 | ₩133,548 | ₩131,496 | ₩131,657 | -0.32% | 238.6만 |
|---|
| 2025.12.29 | ₩133,226 | ₩133,481 | ₩132,489 | ₩132,583 | -0.48% | 232.2만 |
|---|
| 2025.12.26 | ₩132,408 | ₩133,320 | ₩132,100 | ₩133,226 | +0.62% | 170.2만 |
|---|
| 2025.12.24 | ₩131,403 | ₩132,489 | ₩131,027 | ₩132,274 | +0.66% | 144.5만 |
|---|
| 2025.12.23 | ₩130,719 | ₩131,805 | ₩130,544 | ₩131,429 | +0.54% | 350.6만 |
|---|
| 2025.12.22 | ₩127,876 | ₩131,041 | ₩127,474 | ₩130,692 | +2.20% | 436.3만 |
|---|
| 2025.12.19 | ₩126,414 | ₩128,613 | ₩126,253 | ₩127,876 | +1.16% | 1057.5만 |
|---|
| 2025.12.18 | ₩126,186 | ₩128,546 | ₩126,066 | ₩127,004 | +0.65% | 574.9만 |
|---|
| 2025.12.17 | ₩124,818 | ₩126,857 | ₩124,617 | ₩125,663 | +0.68% | 317.9만 |
|---|
| 2025.12.16 | ₩124,738 | ₩125,636 | ₩123,880 | ₩124,617 | -0.10% | 232만 |
|---|
| 2025.12.15 | ₩125,489 | ₩125,543 | ₩123,612 | ₩124,617 | -0.69% | 254.3만 |
|---|
| 2025.12.12 | ₩125,851 | ₩126,521 | ₩124,725 | ₩125,475 | -0.30% | 484.3만 |
|---|
| 2025.12.11 | ₩123,652 | ₩126,562 | ₩123,263 | ₩125,851 | +1.78% | 555.5만 |
|---|
| 2025.12.10 | ₩121,868 | ₩123,638 | ₩121,117 | ₩123,263 | +1.14% | 481.4만 |
|---|
| 2025.12.09 | ₩120,420 | ₩122,297 | ₩119,951 | ₩121,654 | +1.02% | 388.9만 |
|---|
| 2025.12.08 | ₩120,688 | ₩120,876 | ₩119,575 | ₩120,420 | -0.22% | 485.3만 |
|---|
| 2025.12.05 | ₩120,715 | ₩121,412 | ₩120,514 | ₩120,983 | +0.22% | 346.8만 |
|---|
| 2025.12.04 | ₩118,435 | ₩121,211 | ₩118,154 | ₩121,077 | +2.23% | 462.4만 |
|---|
| 2025.12.03 | ₩118,596 | ₩119,200 | ₩117,725 | ₩118,435 | -0.14% | 222만 |
|---|
| 2025.12.02 | ₩120,205 | ₩120,594 | ₩118,207 | ₩118,690 | -1.26% | 349.9만 |
|---|
| 2025.12.01 | ₩121,453 | ₩121,707 | ₩119,709 | ₩119,830 | -1.34% | 371.5만 |
|---|
| 2025.11.28 | ₩121,010 | ₩122,378 | ₩120,782 | ₩121,922 | +0.75% | 112.6만 |
|---|
| 2025.11.26 | ₩119,750 | ₩121,345 | ₩119,615 | ₩120,661 | +0.76% | 178.5만 |
|---|
| 2025.11.25 | ₩118,918 | ₩120,219 | ₩118,355 | ₩119,535 | +0.52% | 344.8만 |
|---|
| 2025.11.24 | ₩117,403 | ₩119,468 | ₩117,403 | ₩118,596 | +1.02% | 458.7만 |
|---|
| 2025.11.21 | ₩117,148 | ₩118,288 | ₩116,384 | ₩117,550 | +0.34% | 241.6만 |
|---|
| 2025.11.20 | ₩117,926 | ₩120,085 | ₩116,317 | ₩116,652 | -1.08% | 303.8만 |
|---|
| 2025.11.19 | ₩114,801 | ₩116,008 | ₩114,332 | ₩115,351 | +0.48% | 237.1만 |
|---|
| 2025.11.18 | ₩114,681 | ₩115,204 | ₩113,661 | ₩114,707 | +0.02% | 224.9만 |
|---|
| 2025.11.17 | ₩116,773 | ₩116,974 | ₩114,372 | ₩114,922 | -1.58% | 192.5만 |
|---|
| 2025.11.14 | ₩116,987 | ₩117,483 | ₩115,512 | ₩116,773 | -0.18% | 254.2만 |
|---|
| 2025.11.13 | ₩118,395 | ₩118,811 | ₩117,121 | ₩117,242 | -0.97% | 167.8만 |
|---|
| 2025.11.12 | ₩117,778 | ₩119,602 | ₩117,644 | ₩119,039 | +1.07% | 171.3만 |
|---|
| 2025.11.11 | ₩117,859 | ₩118,315 | ₩117,604 | ₩117,778 | -0.07% | 149.3만 |
|---|
| 2025.11.10 | ₩116,933 | ₩118,409 | ₩116,437 | ₩117,765 | +0.71% | 208.5만 |
|---|
| 2025.11.07 | ₩115,432 | ₩117,577 | ₩115,432 | ₩116,987 | +1.35% | 343.1만 |
|---|
| 2025.11.06 | ₩114,386 | ₩116,115 | ₩114,010 | ₩115,579 | +1.04% | 277만 |
|---|
| 2025.11.05 | ₩114,868 | ₩115,619 | ₩114,479 | ₩114,734 | -0.12% | 256.4만 |
|---|
| 2025.11.04 | ₩115,700 | ₩116,062 | ₩114,694 | ₩115,150 | -0.48% | 175.7만 |
|---|
| 2025.11.03 | ₩114,520 | ₩116,183 | ₩114,024 | ₩115,847 | +1.16% | 291.9만 |
|---|
| 2025.10.31 | ₩114,694 | ₩115,847 | ₩114,359 | ₩114,640 | -0.05% | 281.7만 |
|---|
| 2025.10.30 | ₩114,761 | ₩115,767 | ₩114,547 | ₩114,868 | +0.09% | 230.6만 |
|---|
| 2025.10.29 | ₩116,933 | ₩117,282 | ₩114,184 | ₩114,547 | -2.04% | 435.6만 |
|---|
| 2025.10.28 | ₩119,052 | ₩119,763 | ₩117,832 | ₩117,953 | -0.92% | 266.3만 |
|---|
| 2025.10.27 | ₩119,280 | ₩119,535 | ₩118,194 | ₩119,052 | -0.19% | 334.9만 |
|---|
| 2025.10.24 | ₩119,817 | ₩120,272 | ₩118,234 | ₩118,596 | -1.02% | 275.7만 |
|---|
| 2025.10.23 | ₩117,671 | ₩119,455 | ₩117,416 | ₩119,106 | +1.22% | 307.9만 |
|---|
| 2025.10.22 | ₩120,795 | ₩121,104 | ₩117,108 | ₩117,228 | -2.95% | 466.4만 |
|---|
| 2025.10.21 | ₩121,359 | ₩124,604 | ₩120,836 | ₩121,131 | -0.19% | 433.9만 |
|---|
| 2025.10.20 | ₩119,723 | ₩120,433 | ₩119,039 | ₩119,159 | -0.47% | 310.7만 |
|---|
| 2025.10.17 | ₩117,591 | ₩119,119 | ₩117,242 | ₩118,797 | +1.03% | 246.9만 |
|---|
| 2025.10.16 | ₩120,380 | ₩120,688 | ₩117,296 | ₩117,926 | -2.04% | 221.9만 |
|---|
| 2025.10.15 | ₩120,769 | ₩121,560 | ₩119,361 | ₩120,179 | -0.49% | 189.5만 |
|---|
| 2025.10.14 | ₩119,253 | ₩120,916 | ₩119,240 | ₩120,071 | +0.69% | 249.3만 |
|---|
| 2025.10.13 | ₩119,830 | ₩120,514 | ₩119,012 | ₩119,870 | +0.03% | 197.5만 |
|---|
| 2025.10.10 | ₩122,566 | ₩123,317 | ₩119,146 | ₩119,213 | -2.74% | 334만 |
|---|