시장 데이터를 불러오는 중
전체 종목
넷플릭스 과거 주가
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,547 | ₩96,679 | ₩94,118 | ₩94,265 | -0.30% | 2907.7만 |
| 2026.10.08 | ₩93,984 | ₩96,035 | ₩93,488 | ₩95,968 | +2.11% | 4613만 |
| 2026.10.07 | ₩92,254 | ₩93,595 | ₩91,731 | ₩93,461 | +1.31% | 3020.6만 |
| 2026.10.06 | ₩90,524 | ₩92,227 | ₩90,256 | ₩92,106 | +1.75% | 3524.2만 |
| 2026.10.05 | ₩89,907 | ₩90,511 | ₩89,223 | ₩90,511 | +0.67% | 3682만 |
| 2026.10.02 | ₩90,645 | ₩91,007 | ₩89,505 | ₩89,921 | -0.80% | 3867.2만 |
| 2026.10.01 | ₩93,072 | ₩93,407 | ₩90,900 | ₩90,980 | -2.25% | 4158.5만 |
| 2026.09.30 | ₩94,131 | ₩94,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,206 |
| ₩93,300 |
| -0.88% |
| 3641.7만 |
| 2026.09.29 | ₩94,305 | ₩95,687 | ₩94,064 | ₩94,265 | -0.04% | 3455.1만 |
|---|
| 2026.09.28 | ₩95,941 | ₩96,075 | ₩92,361 | ₩92,831 | -3.24% | 4336.6만 |
|---|
| 2026.09.25 | ₩96,049 | ₩96,330 | ₩95,177 | ₩95,405 | -0.67% | 2320.3만 |
|---|
| 2026.09.24 | ₩96,035 | ₩96,598 | ₩95,485 | ₩96,169 | +0.14% | 2822.4만 |
|---|
| 2026.09.23 | ₩96,652 | ₩97,041 | ₩95,298 | ₩95,687 | -1.00% | 3280.8만 |
|---|
| 2026.09.22 | ₩98,811 | ₩98,905 | ₩95,982 | ₩96,759 | -2.08% | 3437.3만 |
|---|
| 2026.09.21 | ₩96,303 | ₩99,052 | ₩96,263 | ₩98,368 | +2.14% | 3694.8만 |
|---|
| 2026.09.18 | ₩95,566 | ₩97,054 | ₩94,010 | ₩96,263 | +0.73% | 1.1억 |
|---|
| 2026.09.17 | ₩103,129 | ₩103,196 | ₩100,970 | ₩100,983 | -2.08% | 2816.8만 |
|---|
| 2026.09.16 | ₩104,228 | ₩104,322 | ₩102,324 | ₩102,458 | -1.70% | 2537.6만 |
|---|
| 2026.09.15 | ₩106,441 | ₩106,575 | ₩103,866 | ₩104,456 | -1.86% | 2802.7만 |
|---|
| 2026.09.14 | ₩105,891 | ₩108,640 | ₩105,247 | ₩107,701 | +1.71% | 3094.5만 |
|---|
| 2026.09.11 | ₩102,767 | ₩104,014 | ₩102,110 | ₩103,786 | +0.99% | 2223.8만 |
|---|
| 2026.09.10 | ₩101,010 | ₩102,311 | ₩100,608 | ₩101,922 | +0.90% | 2004.9만 |
|---|
| 2026.09.09 | ₩102,364 | ₩102,874 | ₩101,734 | ₩101,949 | -0.41% | 2278만 |
|---|
| 2026.09.08 | ₩103,987 | ₩104,228 | ₩101,801 | ₩102,941 | -1.01% | 3386.6만 |
|---|
| 2026.09.04 | ₩110,182 | ₩110,879 | ₩104,899 | ₩104,925 | -4.77% | 4019만 |
|---|
| 2026.09.03 | ₩111,536 | ₩112,099 | ₩109,458 | ₩110,852 | -0.61% | 2400.6만 |
|---|
| 2026.09.02 | ₩108,009 | ₩111,456 | ₩107,674 | ₩110,933 | +2.71% | 2207.8만 |
|---|
| 2026.09.01 | ₩107,500 | ₩110,128 | ₩106,736 | ₩108,358 | +0.80% | 2116.5만 |
|---|
| 2026.08.31 | ₩108,613 | ₩109,592 | ₩108,144 | ₩108,680 | +0.06% | 3074.1만 |
|---|
| 2026.08.28 | ₩107,755 | ₩110,423 | ₩107,205 | ₩109,578 | +1.69% | 2909.3만 |
|---|
| 2026.08.27 | ₩108,707 | ₩108,814 | ₩106,307 | ₩107,057 | -1.52% | 2717.4만 |
|---|
| 2026.08.26 | ₩110,021 | ₩110,517 | ₩109,015 | ₩109,230 | -0.72% | 2287.5만 |
|---|
| 2026.08.25 | ₩106,803 | ₩110,571 | ₩106,467 | ₩110,262 | +3.24% | 2946.2만 |
|---|
| 2026.08.24 | ₩107,192 | ₩108,103 | ₩105,958 | ₩107,285 | +0.09% | 2108.5만 |
|---|
| 2026.08.21 | ₩107,661 | ₩107,929 | ₩106,159 | ₩106,722 | -0.87% | 2377.4만 |
|---|
| 2026.08.20 | ₩107,460 | ₩108,720 | ₩106,722 | ₩107,460 | 0.00% | 2711.8만 |
|---|
| 2026.08.19 | ₩104,925 | ₩108,827 | ₩104,724 | ₩107,567 | +2.52% | 3146.2만 |
|---|
| 2026.08.18 | ₩103,826 | ₩106,065 | ₩102,364 | ₩104,282 | +0.44% | 3615.1만 |
|---|
| 2026.08.17 | ₩104,322 | ₩105,301 | ₩101,198 | ₩101,935 | -2.29% | 3075.3만 |
|---|
| 2026.08.14 | ₩105,234 | ₩105,569 | ₩104,268 | ₩104,805 | -0.41% | 2675.1만 |
|---|
| 2026.08.13 | ₩101,922 | ₩105,127 | ₩101,157 | ₩104,912 | +2.93% | 4145.3만 |
|---|
| 2026.08.12 | ₩99,696 | ₩100,125 | ₩98,650 | ₩99,508 | -0.19% | 2077.3만 |
|---|
| 2026.08.11 | ₩102,177 | ₩103,115 | ₩99,870 | ₩100,286 | -1.85% | 2784.1만 |
|---|
| 2026.08.10 | ₩98,958 | ₩102,337 | ₩98,650 | ₩102,297 | +3.37% | 2696만 |
|---|
| 2026.08.07 | ₩98,047 | ₩99,897 | ₩97,993 | ₩99,414 | +1.39% | 2481.9만 |
|---|
| 2026.08.06 | ₩100,755 | ₩100,849 | ₩98,020 | ₩98,811 | -1.93% | 2889.3만 |
|---|
| 2026.08.05 | ₩100,715 | ₩100,970 | ₩98,100 | ₩99,495 | -1.21% | 2896.9만 |
|---|
| 2026.08.04 | ₩97,229 | ₩98,891 | ₩96,947 | ₩98,650 | +1.46% | 4287.8만 |
|---|
| 2026.08.03 | ₩97,577 | ₩99,160 | ₩96,786 | ₩98,328 | +0.77% | 3392.2만 |
|---|
| 2026.07.31 | ₩96,505 | ₩97,550 | ₩95,351 | ₩96,156 | -0.36% | 3584.8만 |
|---|
| 2026.07.30 | ₩95,848 | ₩98,315 | ₩94,600 | ₩98,114 | +2.36% | 5426.1만 |
|---|
| 2026.07.29 | ₩96,800 | ₩98,878 | ₩96,210 | ₩98,730 | +1.99% | 4373.8만 |
|---|
| 2026.07.28 | ₩96,639 | ₩98,905 | ₩95,512 | ₩97,068 | +0.44% | 4716만 |
|---|
| 2026.07.27 | ₩94,654 | ₩96,075 | ₩93,675 | ₩94,399 | -0.27% | 3909.1만 |
|---|
| 2026.07.24 | ₩92,911 | ₩94,775 | ₩91,141 | ₩93,984 | +1.15% | 3759.4만 |
|---|
| 2026.07.23 | ₩91,946 | ₩93,005 | ₩90,739 | ₩92,375 | +0.47% | 4502.9만 |
|---|
| 2026.07.22 | ₩93,018 | ₩94,627 | ₩91,651 | ₩91,892 | -1.21% | 4494.7만 |
|---|
| 2026.07.21 | ₩90,403 | ₩92,187 | ₩89,478 | ₩92,080 | +1.85% | 5656.6만 |
|---|
| 2026.07.20 | ₩91,610 | ₩91,691 | ₩89,425 | ₩90,645 | -1.05% | 6066.9만 |
|---|
| 2026.07.17 | ₩87,802 | ₩93,179 | ₩87,266 | ₩92,455 | +5.30% | 1.4억 |
|---|
| 2026.07.16 | ₩99,160 | ₩100,138 | ₩97,805 | ₩99,696 | +0.54% | 7750.5만 |
|---|
| 2026.07.15 | ₩98,945 | ₩100,648 | ₩98,060 | ₩98,798 | -0.15% | 3285.4만 |
|---|
| 2026.07.14 | ₩97,403 | ₩99,240 | ₩96,920 | ₩98,596 | +1.23% | 3331.2만 |
|---|
| 2026.07.13 | ₩99,093 | ₩101,171 | ₩98,838 | ₩98,999 | -0.09% | 3510.2만 |
|---|
| 2026.07.10 | ₩101,157 | ₩101,506 | ₩97,229 | ₩98,382 | -2.74% | 4671.4만 |
|---|
| 2026.07.09 | ₩99,629 | ₩101,305 | ₩99,253 | ₩101,198 | +1.57% | 3630.6만 |
|---|
| 2026.07.08 | ₩102,270 | ₩102,767 | ₩100,420 | ₩101,359 | -0.89% | 3437.4만 |
|---|
| 2026.07.07 | ₩104,429 | ₩104,845 | ₩102,042 | ₩102,150 | -2.18% | 3325.7만 |
|---|
| 2026.07.06 | ₩103,357 | ₩104,376 | ₩101,520 | ₩101,935 | -1.38% | 4505.7만 |
|---|
| 2026.07.02 | ₩100,688 | ₩105,180 | ₩100,447 | ₩104,121 | +3.41% | 5545.7만 |
|---|
| 2026.07.01 | ₩97,336 | ₩99,709 | ₩96,987 | ₩99,481 | +2.20% | 4384.2만 |
|---|
| 2026.06.30 | ₩98,677 | ₩98,891 | ₩95,204 | ₩95,740 | -2.98% | 4924.1만 |
|---|
| 2026.06.29 | ₩100,058 | ₩102,002 | ₩98,865 | ₩98,932 | -1.13% | 4243만 |
|---|
| 2026.06.26 | ₩96,129 | ₩100,836 | ₩95,915 | ₩98,972 | +2.96% | 7499만 |
|---|
| 2026.06.25 | ₩95,646 | ₩97,805 | ₩95,016 | ₩95,070 | -0.60% | 4444.7만 |
|---|
| 2026.06.24 | ₩97,470 | ₩98,489 | ₩96,049 | ₩96,330 | -1.17% | 4800.2만 |
|---|
| 2026.06.23 | ₩98,234 | ₩99,173 | ₩97,390 | ₩97,644 | -0.60% | 5080.7만 |
|---|
| 2026.06.22 | ₩102,096 | ₩103,370 | ₩96,290 | ₩97,725 | -4.28% | 8220.3만 |
|---|
| 2026.06.18 | ₩103,155 | ₩104,912 | ₩102,069 | ₩103,759 | +0.58% | 9192만 |
|---|
| 2026.06.17 | ₩104,724 | ₩105,194 | ₩102,927 | ₩103,196 | -1.46% | 5033.9만 |
|---|
| 2026.06.16 | ₩109,820 | ₩109,860 | ₩104,201 | ₩105,556 | -3.88% | 6505.4만 |
|---|
| 2026.06.15 | ₩108,103 | ₩109,565 | ₩107,889 | ₩109,511 | +1.30% | 3643.1만 |
|---|
| 2026.06.12 | ₩109,391 | ₩109,954 | ₩106,307 | ₩107,728 | -1.52% | 3531만 |
|---|
| 2026.06.11 | ₩109,779 | ₩110,088 | ₩107,393 | ₩108,975 | -0.73% | 3341.8만 |
|---|
| 2026.06.10 | ₩109,565 | ₩110,959 | ₩108,586 | ₩109,954 | +0.35% | 3630.5만 |
|---|
| 2026.06.09 | ₩110,128 | ₩110,410 | ₩109,069 | ₩109,163 | -0.88% | 3478.7만 |
|---|
| 2026.06.08 | ₩109,498 | ₩111,402 | ₩109,069 | ₩110,812 | +1.20% | 3305.7만 |
|---|
| 2026.06.05 | ₩110,396 | ₩110,959 | ₩108,613 | ₩110,195 | -0.18% | 4347.4만 |
|---|
| 2026.06.04 | ₩111,549 | ₩112,233 | ₩109,109 | ₩109,364 | -1.96% | 3933.9만 |
|---|
| 2026.06.03 | ₩111,174 | ₩111,710 | ₩108,747 | ₩109,310 | -1.68% | 3671.5만 |
|---|
| 2026.06.02 | ₩114,794 | ₩115,291 | ₩111,684 | ₩111,737 | -2.66% | 4294.7만 |
|---|
| 2026.06.01 | ₩114,955 | ₩116,967 | ₩114,406 | ₩115,116 | +0.14% | 3274.7만 |
|---|
| 2026.05.29 | ₩115,586 | ₩116,216 | ₩114,861 | ₩115,344 | -0.21% | 3979.4만 |
|---|
| 2026.05.28 | ₩116,524 | ₩116,712 | ₩114,768 | ₩115,800 | -0.62% | 3880.4만 |
|---|
| 2026.05.27 | ₩116,725 | ₩118,670 | ₩116,417 | ₩117,128 | +0.34% | 2257만 |
|---|
| 2026.05.26 | ₩118,536 | ₩118,978 | ₩116,994 | ₩117,570 | -0.81% | 2401.5만 |
|---|
| 2026.05.22 | ₩119,474 | ₩120,641 | ₩118,227 | ₩118,804 | -0.56% | 2384.7만 |
|---|
| 2026.05.21 | ₩118,039 | ₩121,177 | ₩117,356 | ₩119,742 | +1.44% | 2861.4만 |
|---|
| 2026.05.20 | ₩118,696 | ₩118,737 | ₩117,329 | ₩118,120 | -0.49% | 2346.3만 |
|---|
| 2026.05.19 | ₩120,869 | ₩122,666 | ₩118,924 | ₩119,783 | -0.90% | 3454.6만 |
|---|
| 2026.05.18 | ₩115,988 | ₩120,440 | ₩115,760 | ₩120,212 | +3.64% | 3580.1만 |
|---|
| 2026.05.15 | ₩117,584 | ₩119,997 | ₩116,243 | ₩116,685 | -0.76% | 3233.6만 |
|---|
| 2026.05.14 | ₩117,490 | ₩118,670 | ₩116,189 | ₩116,578 | -0.78% | 2940.8만 |
|---|
| 2026.05.13 | ₩116,082 | ₩118,831 | ₩115,693 | ₩117,409 | +1.14% | 3082.4만 |
|---|
| 2026.05.12 | ₩115,197 | ₩119,568 | ₩115,063 | ₩117,543 | +2.04% | 4355.7만 |
|---|
| 2026.05.11 | ₩116,028 | ₩117,114 | ₩114,111 | ₩114,580 | -1.25% | 4055.7만 |
|---|
| 2026.05.08 | ₩117,610 | ₩118,053 | ₩116,940 | ₩117,315 | -0.25% | 3621.5만 |
|---|
| 2026.05.07 | ₩118,267 | ₩119,876 | ₩118,174 | ₩118,334 | +0.06% | 3062.8만 |
|---|
| 2026.05.06 | ₩116,859 | ₩118,737 | ₩116,283 | ₩118,361 | +1.29% | 4193.2만 |
|---|
| 2026.05.05 | ₩122,263 | ₩122,397 | ₩117,423 | ₩117,852 | -3.61% | 5196.1만 |
|---|
| 2026.05.04 | ₩123,497 | ₩123,805 | ₩121,874 | ₩122,049 | -1.17% | 2592.9만 |
|---|
| 2026.05.01 | ₩126,608 | ₩126,983 | ₩123,229 | ₩123,443 | -2.50% | 3040.7만 |
|---|
| 2026.04.30 | ₩122,491 | ₩126,340 | ₩121,713 | ₩125,522 | +2.47% | 4092.3만 |
|---|
| 2026.04.29 | ₩122,330 | ₩124,516 | ₩121,834 | ₩123,524 | +0.98% | 2612.2만 |
|---|
| 2026.04.28 | ₩122,692 | ₩123,819 | ₩120,708 | ₩123,725 | +0.84% | 3341.8만 |
|---|
| 2026.04.27 | ₩123,430 | ₩124,489 | ₩122,424 | ₩122,518 | -0.74% | 2970.7만 |
|---|
| 2026.04.24 | ₩124,127 | ₩125,079 | ₩123,095 | ₩123,953 | -0.14% | 3255.3만 |
|---|
| 2026.04.23 | ₩126,125 | ₩126,903 | ₩123,457 | ₩124,462 | -1.32% | 3685.2만 |
|---|
| 2026.04.22 | ₩124,784 | ₩125,843 | ₩124,395 | ₩125,026 | +0.19% | 3369.4만 |
|---|
| 2026.04.21 | ₩126,045 | ₩126,916 | ₩123,859 | ₩124,141 | -1.51% | 6196.2만 |
|---|
| 2026.04.20 | ₩130,255 | ₩130,872 | ₩125,428 | ₩127,158 | -2.38% | 6329.8만 |
|---|
| 2026.04.17 | ₩129,223 | ₩132,400 | ₩127,520 | ₩130,483 | +0.98% | 1.3억 |
|---|
| 2026.04.16 | ₩144,107 | ₩146,091 | ₩142,967 | ₩144,536 | +0.30% | 6492.8만 |
|---|
| 2026.04.15 | ₩142,109 | ₩144,616 | ₩140,848 | ₩144,428 | +1.63% | 3802.4만 |
|---|
| 2026.04.14 | ₩138,274 | ₩142,900 | ₩138,166 | ₩142,511 | +3.06% | 4053.5만 |
|---|
| 2026.04.13 | ₩138,153 | ₩139,011 | ₩136,852 | ₩138,327 | +0.13% | 2604.3만 |
|---|
| 2026.04.10 | ₩137,402 | ₩138,220 | ₩136,048 | ₩138,126 | +0.53% | 2577만 |
|---|
| 2026.04.09 | ₩133,594 | ₩137,228 | ₩132,856 | ₩136,839 | +2.43% | 3508.8만 |
|---|
| 2026.04.08 | ₩134,519 | ₩134,626 | ₩130,657 | ₩133,272 | -0.93% | 3095.8만 |
|---|
| 2026.04.07 | ₩132,146 | ₩133,929 | ₩131,743 | ₩132,508 | +0.27% | 2501.7만 |
|---|
| 2026.04.06 | ₩135,377 | ₩137,697 | ₩131,368 | ₩132,655 | -2.01% | 3702.9만 |
|---|
| 2026.04.02 | ₩127,748 | ₩132,360 | ₩127,613 | ₩132,293 | +3.56% | 3706.8만 |
|---|
| 2026.04.01 | ₩129,357 | ₩130,335 | ₩126,393 | ₩128,123 | -0.95% | 3043.9만 |
|---|
| 2026.03.31 | ₩124,744 | ₩129,075 | ₩124,744 | ₩128,928 | +3.35% | 5427만 |
|---|
| 2026.03.30 | ₩124,368 | ₩126,702 | ₩123,658 | ₩124,663 | +0.24% | 3237.5만 |
|---|
| 2026.03.27 | ₩126,809 | ₩128,163 | ₩124,355 | ₩125,280 | -1.21% | 4459.1만 |
|---|
| 2026.03.26 | ₩122,719 | ₩128,539 | ₩122,035 | ₩125,133 | +1.97% | 5952.2만 |
|---|
| 2026.03.25 | ₩122,974 | ₩124,060 | ₩122,344 | ₩123,738 | +0.62% | 2954.6만 |
|---|
| 2026.03.24 | ₩124,422 | ₩125,696 | ₩121,781 | ₩121,915 | -2.02% | 2893.8만 |
|---|
| 2026.03.23 | ₩123,416 | ₩126,018 | ₩123,175 | ₩125,213 | +1.46% | 3431.6만 |
|---|
| 2026.03.20 | ₩122,438 | ₩123,202 | ₩121,606 | ₩123,121 | +0.56% | 6167.8만 |
|---|
| 2026.03.19 | ₩126,460 | ₩128,391 | ₩121,727 | ₩123,014 | -2.73% | 4016.9만 |
|---|
| 2026.03.18 | ₩126,648 | ₩127,841 | ₩125,522 | ₩126,983 | +0.26% | 2787.8만 |
|---|
| 2026.03.17 | ₩127,788 | ₩129,182 | ₩126,058 | ₩126,527 | -0.99% | 2643.5만 |
|---|
| 2026.03.16 | ₩128,163 | ₩128,860 | ₩126,527 | ₩127,654 | -0.40% | 3493.2만 |
|---|
| 2026.03.13 | ₩126,903 | ₩128,297 | ₩126,366 | ₩127,801 | +0.71% | 2987.7만 |
|---|
| 2026.03.12 | ₩127,198 | ₩127,922 | ₩125,870 | ₩126,460 | -0.58% | 3420.7만 |
|---|
| 2026.03.11 | ₩130,617 | ₩131,408 | ₩126,970 | ₩127,238 | -2.59% | 3396.3만 |
|---|
| 2026.03.10 | ₩131,153 | ₩132,065 | ₩129,115 | ₩129,987 | -0.89% | 4102.7만 |
|---|
| 2026.03.09 | ₩131,006 | ₩132,669 | ₩129,504 | ₩131,837 | +0.63% | 4858.9만 |
|---|
| 2026.03.06 | ₩133,192 | ₩133,929 | ₩130,604 | ₩132,776 | -0.31% | 4119.6만 |
|---|
| 2026.03.05 | ₩132,079 | ₩134,345 | ₩131,542 | ₩132,977 | +0.68% | 5340.3만 |
|---|
| 2026.03.04 | ₩130,215 | ₩133,755 | ₩130,054 | ₩132,293 | +1.60% | 5260.4만 |
|---|
| 2026.03.03 | ₩128,740 | ₩132,025 | ₩127,828 | ₩131,006 | +1.76% | 5914.9만 |
|---|
| 2026.03.02 | ₩127,734 | ₩131,502 | ₩127,654 | ₩130,188 | +1.92% | 7991.5만 |
|---|
| 2026.02.27 | ₩126,447 | ₩129,732 | ₩121,459 | ₩129,048 | +2.06% | 2억 |
|---|
| 2026.02.26 | ₩111,563 | ₩115,988 | ₩111,027 | ₩113,427 | +1.67% | 8564.3만 |
|---|
| 2026.02.25 | ₩106,508 | ₩111,456 | ₩106,266 | ₩110,892 | +4.12% | 6931.9만 |
|---|
| 2026.02.24 | ₩101,546 | ₩104,751 | ₩100,849 | ₩104,644 | +3.05% | 3307.9만 |
|---|
| 2026.02.23 | ₩104,309 | ₩104,362 | ₩100,581 | ₩101,935 | -2.28% | 3836.3만 |
|---|
| 2026.02.20 | ₩102,726 | ₩105,730 | ₩102,445 | ₩105,489 | +2.69% | 3241.1만 |
|---|
| 2026.02.19 | ₩104,255 | ₩105,529 | ₩102,700 | ₩103,249 | -0.96% | 3013.9만 |
|---|
| 2026.02.18 | ₩103,678 | ₩105,019 | ₩102,284 | ₩104,577 | +0.87% | 2988.3만 |
|---|
| 2026.02.17 | ₩103,142 | ₩104,416 | ₩100,970 | ₩103,249 | +0.10% | 3596.2만 |
|---|
| 2026.02.13 | ₩102,096 | ₩103,491 | ₩101,278 | ₩103,075 | +0.96% | 4229.2만 |
|---|
| 2026.02.12 | ₩106,079 | ₩106,132 | ₩100,876 | ₩101,721 | -4.11% | 7351.6만 |
|---|
| 2026.02.11 | ₩109,900 | ₩110,597 | ₩106,535 | ₩106,762 | -2.86% | 4084만 |
|---|
| 2026.02.10 | ₩110,919 | ₩113,521 | ₩110,074 | ₩110,235 | -0.62% | 4359.6만 |
|---|
| 2026.02.09 | ₩110,195 | ₩110,235 | ₩107,098 | ₩109,243 | -0.86% | 4220만 |
|---|
| 2026.02.06 | ₩108,640 | ₩110,611 | ₩108,144 | ₩110,222 | +1.46% | 4615.4만 |
|---|
| 2026.02.05 | ₩109,270 | ₩111,697 | ₩107,996 | ₩108,439 | -0.76% | 5480.6만 |
|---|
| 2026.02.04 | ₩107,259 | ₩109,203 | ₩106,240 | ₩107,487 | +0.21% | 4896.3만 |
|---|
| 2026.02.03 | ₩110,262 | ₩110,557 | ₩106,762 | ₩107,192 | -2.78% | 4978.9만 |
|---|
| 2026.02.02 | ₩112,005 | ₩114,339 | ₩110,919 | ₩110,973 | -0.92% | 4144.5만 |
|---|
| 2026.01.30 | ₩111,429 | ₩112,716 | ₩111,000 | ₩111,952 | +0.47% | 4575.5만 |
|---|
| 2026.01.29 | ₩113,051 | ₩113,145 | ₩110,423 | ₩111,509 | -1.36% | 4227.8만 |
|---|
| 2026.01.28 | ₩114,821 | ₩115,948 | ₩113,038 | ₩113,494 | -1.16% | 3776.3만 |
|---|
| 2026.01.27 | ₩114,352 | ₩114,781 | ₩112,475 | ₩114,754 | +0.35% | 3779.1만 |
|---|
| 2026.01.26 | ₩116,551 | ₩116,578 | ₩114,446 | ₩114,915 | -1.40% | 4094.2만 |
|---|
| 2026.01.23 | ₩111,871 | ₩115,720 | ₩111,670 | ₩115,478 | +3.22% | 6452만 |
|---|
| 2026.01.22 | ₩114,003 | ₩114,111 | ₩111,268 | ₩112,019 | -1.74% | 6911.3만 |
|---|
| 2026.01.21 | ₩110,651 | ₩115,317 | ₩109,860 | ₩114,459 | +3.44% | 1.3억 |
|---|
| 2026.01.20 | ₩119,300 | ₩120,547 | ₩116,685 | ₩117,007 | -1.92% | 1.1억 |
|---|
| 2026.01.16 | ₩118,455 | ₩118,683 | ₩117,704 | ₩117,999 | -0.38% | 4813.1만 |
|---|
| 2026.01.15 | ₩119,367 | ₩120,534 | ₩117,758 | ₩118,066 | -1.09% | 3694.5만 |
|---|
| 2026.01.14 | ₩122,344 | ₩122,800 | ₩117,932 | ₩118,737 | -2.95% | 4973.8만 |
|---|
| 2026.01.13 | ₩119,930 | ₩122,223 | ₩119,434 | ₩121,110 | +0.98% | 4522.1만 |
|---|
| 2026.01.12 | ₩120,265 | ₩121,137 | ₩119,783 | ₩119,890 | -0.31% | 3629.1만 |
|---|
| 2026.01.09 | ₩120,721 | ₩120,748 | ₩118,428 | ₩119,957 | -0.63% | 5558만 |
|---|
| 2026.01.08 | ₩121,284 | ₩122,357 | ₩120,118 | ₩121,392 | +0.09% | 4006.9만 |
|---|
| 2026.01.07 | ₩122,773 | ₩123,926 | ₩120,761 | ₩121,660 | -0.91% | 3652.6만 |
|---|
| 2026.01.06 | ₩122,746 | ₩122,880 | ₩120,332 | ₩121,553 | -0.97% | 4333.1만 |
|---|
| 2026.01.05 | ₩121,915 | ₩124,208 | ₩121,807 | ₩122,639 | +0.59% | 3918.3만 |
|---|
| 2026.01.02 | ₩126,219 | ₩126,219 | ₩121,767 | ₩122,008 | -3.34% | 4115.5만 |
|---|
| 2025.12.31 | ₩125,508 | ₩126,460 | ₩124,972 | ₩125,723 | +0.17% | 2349.5만 |
|---|
| 2025.12.30 | ₩125,401 | ₩126,031 | ₩125,160 | ₩125,750 | +0.28% | 2342.2만 |
|---|
| 2025.12.29 | ₩126,031 | ₩127,345 | ₩125,548 | ₩126,246 | +0.17% | 2449.4만 |
|---|
| 2025.12.26 | ₩125,347 | ₩126,970 | ₩125,066 | ₩126,675 | +1.06% | 2206.8만 |
|---|
| 2025.12.24 | ₩124,851 | ₩125,616 | ₩124,261 | ₩125,562 | +0.57% | 1242.8만 |
|---|
| 2025.12.23 | ₩125,240 | ₩125,790 | ₩122,464 | ₩125,374 | +0.11% | 2589.6만 |
|---|
| 2025.12.22 | ₩126,997 | ₩126,997 | ₩124,583 | ₩125,012 | -1.56% | 3948.5만 |
|---|
| 2025.12.19 | ₩125,468 | ₩128,110 | ₩125,307 | ₩126,568 | +0.88% | 7899만 |
|---|
| 2025.12.18 | ₩127,412 | ₩128,472 | ₩125,495 | ₩126,045 | -1.07% | 3724.5만 |
|---|
| 2025.12.17 | ₩128,700 | ₩130,510 | ₩126,661 | ₩127,104 | -1.24% | 5047.3만 |
|---|
| 2025.12.16 | ₩125,884 | ₩127,292 | ₩125,133 | ₩126,809 | +0.73% | 3426.5만 |
|---|
| 2025.12.15 | ₩128,753 | ₩129,223 | ₩125,414 | ₩125,736 | -2.34% | 4001.7만 |
|---|
| 2025.12.12 | ₩128,056 | ₩129,960 | ₩126,916 | ₩127,640 | -0.32% | 4932.3만 |
|---|
| 2025.12.11 | ₩125,911 | ₩127,144 | ₩124,382 | ₩126,165 | +0.20% | 4394.9만 |
|---|
| 2025.12.10 | ₩129,719 | ₩130,027 | ₩123,832 | ₩124,315 | -4.17% | 7412.9만 |
|---|
| 2025.12.09 | ₩130,108 | ₩130,389 | ₩127,989 | ₩129,678 | -0.33% | 5174.6만 |
|---|
| 2025.12.08 | ₩133,916 | ₩133,943 | ₩127,788 | ₩129,786 | -3.08% | 1억 |
|---|
| 2025.12.05 | ₩132,454 | ₩140,513 | ₩131,060 | ₩134,412 | +1.48% | 1.3억 |
|---|
| 2025.12.04 | ₩138,877 | ₩139,185 | ₩136,463 | ₩138,408 | -0.34% | 5177.9만 |
|---|
| 2025.12.03 | ₩142,927 | ₩143,302 | ₩136,812 | ₩139,400 | -2.47% | 5359.3만 |
|---|
| 2025.12.02 | ₩146,440 | ₩147,137 | ₩144,174 | ₩146,627 | +0.13% | 2576.3만 |
|---|
| 2025.12.01 | ₩142,819 | ₩146,614 | ₩142,551 | ₩146,332 | +2.46% | 2487.3만 |
|---|
| 2025.11.28 | ₩142,725 | ₩144,737 | ₩142,457 | ₩144,254 | +1.07% | 1502.2만 |
|---|
| 2025.11.26 | ₩141,787 | ₩143,409 | ₩141,089 | ₩142,323 | +0.38% | 2795.1만 |
|---|
| 2025.11.25 | ₩142,296 | ₩142,538 | ₩139,212 | ₩139,990 | -1.62% | 3512.3만 |
|---|
| 2025.11.24 | ₩139,789 | ₩144,871 | ₩138,542 | ₩143,436 | +2.61% | 6291.8만 |
|---|
| 2025.11.21 | ₩140,969 | ₩142,846 | ₩139,199 | ₩139,869 | -0.78% | 4123.3만 |
|---|
| 2025.11.20 | ₩148,840 | ₩148,974 | ₩141,317 | ₩141,693 | -4.80% | 3691.9만 |
|---|
| 2025.11.19 | ₩151,522 | ₩151,978 | ₩145,635 | ₩147,499 | -2.65% | 3186.8만 |
|---|
| 2025.11.18 | ₩147,888 | ₩154,539 | ₩146,426 | ₩152,983 | +3.45% | 4344.1만 |
|---|
| 2025.11.17 | ₩148,505 | ₩149,980 | ₩146,896 | ₩147,888 | -0.42% | 2608.3만 |
|---|
| 2025.11.14 | ₩153,229 | ₩153,229 | ₩148,466 | ₩149,131 | -2.67% | 4760.7만 |
|---|
| 2025.11.13 | ₩155,343 | ₩156,527 | ₩153,626 | ₩154,771 | -0.37% | 4014.4만 |
|---|
| 2025.11.12 | ₩152,617 | ₩156,126 | ₩151,288 | ₩155,209 | +1.70% | 3922.1만 |
|---|
| 2025.11.11 | ₩149,859 | ₩152,758 | ₩149,215 | ₩152,385 | +1.69% | 2796.6만 |
|---|
| 2025.11.10 | ₩148,400 | ₩151,280 | ₩148,042 | ₩150,190 | +1.21% | 3692.9만 |
|---|
| 2025.11.07 | ₩146,719 | ₩148,601 | ₩145,823 | ₩147,990 | +0.87% | 4412.5만 |
|---|
| 2025.11.06 | ₩146,772 | ₩147,995 | ₩145,505 | ₩147,099 | +0.22% | 3653.2만 |
|---|
| 2025.11.05 | ₩145,488 | ₩147,613 | ₩143,928 | ₩147,293 | +1.24% | 3553.9만 |
|---|
| 2025.11.04 | ₩147,498 | ₩148,116 | ₩145,713 | ₩146,555 | -0.64% | 3871.8만 |
|---|
| 2025.11.03 | ₩151,956 | ₩151,991 | ₩144,167 | ₩147,511 | -2.93% | 5863.4만 |
|---|
| 2025.10.31 | ₩148,222 | ₩152,176 | ₩147,764 | ₩150,028 | +1.22% | 6866.5만 |
|---|
| 2025.10.30 | ₩146,748 | ₩148,325 | ₩145,905 | ₩146,024 | -0.49% | 4158.1만 |
|---|
| 2025.10.29 | ₩147,478 | ₩148,645 | ₩146,963 | ₩147,554 | +0.05% | 3399.5만 |
|---|
| 2025.10.28 | ₩146,694 | ₩149,776 | ₩146,562 | ₩147,834 | +0.78% | 4020.9만 |
|---|
| 2025.10.27 | ₩147,589 | ₩147,805 | ₩145,796 | ₩146,770 | -0.56% | 4691.1만 |
|---|
| 2025.10.24 | ₩148,974 | ₩149,445 | ₩146,749 | ₩146,787 | -1.47% | 6028만 |
|---|
| 2025.10.23 | ₩151,106 | ₩151,231 | ₩147,463 | ₩149,321 | -1.18% | 6849.7만 |
|---|
| 2025.10.22 | ₩153,251 | ₩155,223 | ₩149,176 | ₩149,694 | -2.32% | 1.5억 |
|---|
| 2025.10.21 | ₩166,651 | ₩167,425 | ₩165,167 | ₩166,453 | -0.12% | 6508.2만 |
|---|
| 2025.10.20 | ₩161,965 | ₩167,312 | ₩161,833 | ₩166,079 | +2.54% | 3986.2만 |
|---|
| 2025.10.17 | ₩158,709 | ₩161,326 | ₩158,085 | ₩160,822 | +1.33% | 2957.1만 |
|---|
| 2025.10.16 | ₩162,537 | ₩163,149 | ₩157,690 | ₩158,708 | -2.36% | 2832.6만 |
|---|
| 2025.10.15 | ₩162,653 | ₩163,539 | ₩161,124 | ₩161,349 | -0.80% | 2025.2만 |
|---|
| 2025.10.14 | ₩162,886 | ₩164,165 | ₩161,324 | ₩162,966 | +0.05% | 2362.4만 |
|---|
| 2025.10.13 | ₩163,771 | ₩165,081 | ₩161,821 | ₩163,460 | -0.19% | 2460.8만 |
|---|
| 2025.10.10 | ₩164,797 | ₩167,210 | ₩163,469 | ₩163,601 | -0.73% | 4279.8만 |
|---|