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 | ₩94,369 | ₩96,497 | ₩93,941 | ₩94,088 | -0.30% | 2907.7만 |
| 2026.10.08 | ₩93,807 | ₩95,855 | ₩93,312 | ₩95,788 | +2.11% | 4613만 |
| 2026.10.07 | ₩92,081 | ₩93,419 | ₩91,559 | ₩93,285 | +1.31% | 3020.6만 |
| 2026.10.06 | ₩90,354 | ₩92,054 | ₩90,086 | ₩91,933 | +1.75% | 3524.2만 |
| 2026.10.05 | ₩89,738 | ₩90,341 | ₩89,056 | ₩90,341 | +0.67% | 3682만 |
| 2026.10.02 | ₩90,474 | ₩90,836 | ₩89,337 | ₩89,752 | -0.80% | 3867.2만 |
| 2026.10.01 | ₩92,897 | ₩93,232 | ₩90,729 | ₩90,809 | -2.25% | 4158.5만 |
| 2026.09.30 | ₩93,954 | ₩94,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,124 |
| -0.88% |
| 3641.7만 |
| 2026.09.29 | ₩94,128 | ₩95,507 | ₩93,887 | ₩94,088 | -0.04% | 3455.1만 |
|---|
| 2026.09.28 | ₩95,761 | ₩95,895 | ₩92,188 | ₩92,656 | -3.24% | 4336.6만 |
|---|
| 2026.09.25 | ₩95,868 | ₩96,149 | ₩94,998 | ₩95,226 | -0.67% | 2320.3만 |
|---|
| 2026.09.24 | ₩95,855 | ₩96,417 | ₩95,306 | ₩95,989 | +0.14% | 2822.4만 |
|---|
| 2026.09.23 | ₩96,470 | ₩96,859 | ₩95,119 | ₩95,507 | -1.00% | 3280.8만 |
|---|
| 2026.09.22 | ₩98,625 | ₩98,719 | ₩95,801 | ₩96,578 | -2.08% | 3437.3만 |
|---|
| 2026.09.21 | ₩96,122 | ₩98,866 | ₩96,082 | ₩98,184 | +2.14% | 3694.8만 |
|---|
| 2026.09.18 | ₩95,386 | ₩96,872 | ₩93,834 | ₩96,082 | +0.73% | 1.1억 |
|---|
| 2026.09.17 | ₩102,935 | ₩103,002 | ₩100,780 | ₩100,793 | -2.08% | 2816.8만 |
|---|
| 2026.09.16 | ₩104,032 | ₩104,126 | ₩102,132 | ₩102,266 | -1.70% | 2537.6만 |
|---|
| 2026.09.15 | ₩106,241 | ₩106,374 | ₩103,671 | ₩104,260 | -1.86% | 2802.7만 |
|---|
| 2026.09.14 | ₩105,692 | ₩108,436 | ₩105,049 | ₩107,499 | +1.71% | 3094.5만 |
|---|
| 2026.09.11 | ₩102,573 | ₩103,818 | ₩101,918 | ₩103,591 | +0.99% | 2223.8만 |
|---|
| 2026.09.10 | ₩100,820 | ₩102,118 | ₩100,419 | ₩101,730 | +0.90% | 2004.9만 |
|---|
| 2026.09.09 | ₩102,172 | ₩102,681 | ₩101,543 | ₩101,757 | -0.41% | 2278만 |
|---|
| 2026.09.08 | ₩103,791 | ₩104,032 | ₩101,610 | ₩102,747 | -1.01% | 3386.6만 |
|---|
| 2026.09.04 | ₩109,975 | ₩110,671 | ₩104,701 | ₩104,728 | -4.77% | 4019만 |
|---|
| 2026.09.03 | ₩111,326 | ₩111,889 | ₩109,252 | ₩110,644 | -0.61% | 2400.6만 |
|---|
| 2026.09.02 | ₩107,807 | ₩111,246 | ₩107,472 | ₩110,724 | +2.71% | 2207.8만 |
|---|
| 2026.09.01 | ₩107,298 | ₩109,921 | ₩106,535 | ₩108,154 | +0.80% | 2116.5만 |
|---|
| 2026.08.31 | ₩108,409 | ₩109,386 | ₩107,940 | ₩108,476 | +0.06% | 3074.1만 |
|---|
| 2026.08.28 | ₩107,552 | ₩110,216 | ₩107,003 | ₩109,372 | +1.69% | 2909.3만 |
|---|
| 2026.08.27 | ₩108,502 | ₩108,610 | ₩106,107 | ₩106,856 | -1.52% | 2717.4만 |
|---|
| 2026.08.26 | ₩109,814 | ₩110,309 | ₩108,810 | ₩109,024 | -0.72% | 2287.5만 |
|---|
| 2026.08.25 | ₩106,602 | ₩110,363 | ₩106,267 | ₩110,055 | +3.24% | 2946.2만 |
|---|
| 2026.08.24 | ₩106,990 | ₩107,900 | ₩105,759 | ₩107,084 | +0.09% | 2108.5만 |
|---|
| 2026.08.21 | ₩107,459 | ₩107,726 | ₩105,960 | ₩106,522 | -0.87% | 2377.4만 |
|---|
| 2026.08.20 | ₩107,258 | ₩108,516 | ₩106,522 | ₩107,258 | 0.00% | 2711.8만 |
|---|
| 2026.08.19 | ₩104,728 | ₩108,623 | ₩104,527 | ₩107,365 | +2.52% | 3146.2만 |
|---|
| 2026.08.18 | ₩103,631 | ₩105,866 | ₩102,172 | ₩104,086 | +0.44% | 3615.1만 |
|---|
| 2026.08.17 | ₩104,126 | ₩105,103 | ₩101,008 | ₩101,744 | -2.29% | 3075.3만 |
|---|
| 2026.08.14 | ₩105,036 | ₩105,371 | ₩104,072 | ₩104,608 | -0.41% | 2675.1만 |
|---|
| 2026.08.13 | ₩101,730 | ₩104,929 | ₩100,967 | ₩104,715 | +2.93% | 4145.3만 |
|---|
| 2026.08.12 | ₩99,509 | ₩99,937 | ₩98,465 | ₩99,321 | -0.19% | 2077.3만 |
|---|
| 2026.08.11 | ₩101,985 | ₩102,921 | ₩99,683 | ₩100,097 | -1.85% | 2784.1만 |
|---|
| 2026.08.10 | ₩98,772 | ₩102,145 | ₩98,465 | ₩102,105 | +3.37% | 2696만 |
|---|
| 2026.08.07 | ₩97,862 | ₩99,709 | ₩97,809 | ₩99,227 | +1.39% | 2481.9만 |
|---|
| 2026.08.06 | ₩100,566 | ₩100,660 | ₩97,836 | ₩98,625 | -1.93% | 2889.3만 |
|---|
| 2026.08.05 | ₩100,526 | ₩100,780 | ₩97,916 | ₩99,308 | -1.21% | 2896.9만 |
|---|
| 2026.08.04 | ₩97,046 | ₩98,706 | ₩96,765 | ₩98,465 | +1.46% | 4287.8만 |
|---|
| 2026.08.03 | ₩97,394 | ₩98,973 | ₩96,604 | ₩98,143 | +0.77% | 3392.2만 |
|---|
| 2026.07.31 | ₩96,323 | ₩97,367 | ₩95,172 | ₩95,975 | -0.36% | 3584.8만 |
|---|
| 2026.07.30 | ₩95,667 | ₩98,130 | ₩94,423 | ₩97,929 | +2.36% | 5426.1만 |
|---|
| 2026.07.29 | ₩96,618 | ₩98,692 | ₩96,029 | ₩98,545 | +1.99% | 4373.8만 |
|---|
| 2026.07.28 | ₩96,457 | ₩98,719 | ₩95,333 | ₩96,885 | +0.44% | 4716만 |
|---|
| 2026.07.27 | ₩94,476 | ₩95,895 | ₩93,499 | ₩94,222 | -0.27% | 3909.1만 |
|---|
| 2026.07.24 | ₩92,736 | ₩94,597 | ₩90,970 | ₩93,807 | +1.15% | 3759.4만 |
|---|
| 2026.07.23 | ₩91,773 | ₩92,830 | ₩90,568 | ₩92,201 | +0.47% | 4502.9만 |
|---|
| 2026.07.22 | ₩92,843 | ₩94,449 | ₩91,478 | ₩91,719 | -1.21% | 4494.7만 |
|---|
| 2026.07.21 | ₩90,234 | ₩92,014 | ₩89,310 | ₩91,907 | +1.85% | 5656.6만 |
|---|
| 2026.07.20 | ₩91,438 | ₩91,518 | ₩89,257 | ₩90,474 | -1.05% | 6066.9만 |
|---|
| 2026.07.17 | ₩87,637 | ₩93,004 | ₩87,102 | ₩92,281 | +5.30% | 1.4억 |
|---|
| 2026.07.16 | ₩98,973 | ₩99,950 | ₩97,621 | ₩99,509 | +0.54% | 7750.5만 |
|---|
| 2026.07.15 | ₩98,759 | ₩100,459 | ₩97,876 | ₩98,612 | -0.15% | 3285.4만 |
|---|
| 2026.07.14 | ₩97,220 | ₩99,054 | ₩96,738 | ₩98,411 | +1.23% | 3331.2만 |
|---|
| 2026.07.13 | ₩98,906 | ₩100,981 | ₩98,652 | ₩98,813 | -0.09% | 3510.2만 |
|---|
| 2026.07.10 | ₩100,967 | ₩101,315 | ₩97,046 | ₩98,197 | -2.74% | 4671.4만 |
|---|
| 2026.07.09 | ₩99,442 | ₩101,115 | ₩99,067 | ₩101,008 | +1.57% | 3630.6만 |
|---|
| 2026.07.08 | ₩102,078 | ₩102,573 | ₩100,231 | ₩101,168 | -0.89% | 3437.4만 |
|---|
| 2026.07.07 | ₩104,233 | ₩104,648 | ₩101,851 | ₩101,958 | -2.18% | 3325.7만 |
|---|
| 2026.07.06 | ₩103,162 | ₩104,179 | ₩101,329 | ₩101,744 | -1.38% | 4505.7만 |
|---|
| 2026.07.02 | ₩100,499 | ₩104,983 | ₩100,258 | ₩103,925 | +3.41% | 5545.7만 |
|---|
| 2026.07.01 | ₩97,153 | ₩99,522 | ₩96,805 | ₩99,294 | +2.20% | 4384.2만 |
|---|
| 2026.06.30 | ₩98,491 | ₩98,706 | ₩95,025 | ₩95,560 | -2.98% | 4924.1만 |
|---|
| 2026.06.29 | ₩99,870 | ₩101,811 | ₩98,679 | ₩98,746 | -1.13% | 4243만 |
|---|
| 2026.06.26 | ₩95,948 | ₩100,646 | ₩95,734 | ₩98,786 | +2.96% | 7499만 |
|---|
| 2026.06.25 | ₩95,467 | ₩97,621 | ₩94,838 | ₩94,891 | -0.60% | 4444.7만 |
|---|
| 2026.06.24 | ₩97,287 | ₩98,304 | ₩95,868 | ₩96,149 | -1.17% | 4800.2만 |
|---|
| 2026.06.23 | ₩98,050 | ₩98,987 | ₩97,207 | ₩97,461 | -0.60% | 5080.7만 |
|---|
| 2026.06.22 | ₩101,904 | ₩103,176 | ₩96,109 | ₩97,541 | -4.28% | 8220.3만 |
|---|
| 2026.06.18 | ₩102,962 | ₩104,715 | ₩101,877 | ₩103,564 | +0.58% | 9192만 |
|---|
| 2026.06.17 | ₩104,527 | ₩104,996 | ₩102,734 | ₩103,002 | -1.46% | 5033.9만 |
|---|
| 2026.06.16 | ₩109,613 | ₩109,653 | ₩104,006 | ₩105,357 | -3.88% | 6505.4만 |
|---|
| 2026.06.15 | ₩107,900 | ₩109,359 | ₩107,686 | ₩109,305 | +1.30% | 3643.1만 |
|---|
| 2026.06.12 | ₩109,185 | ₩109,747 | ₩106,107 | ₩107,525 | -1.52% | 3531만 |
|---|
| 2026.06.11 | ₩109,573 | ₩109,881 | ₩107,191 | ₩108,770 | -0.73% | 3341.8만 |
|---|
| 2026.06.10 | ₩109,359 | ₩110,751 | ₩108,382 | ₩109,747 | +0.35% | 3630.5만 |
|---|
| 2026.06.09 | ₩109,921 | ₩110,202 | ₩108,864 | ₩108,958 | -0.88% | 3478.7만 |
|---|
| 2026.06.08 | ₩109,292 | ₩111,193 | ₩108,864 | ₩110,604 | +1.20% | 3305.7만 |
|---|
| 2026.06.05 | ₩110,189 | ₩110,751 | ₩108,409 | ₩109,988 | -0.18% | 4347.4만 |
|---|
| 2026.06.04 | ₩111,340 | ₩112,022 | ₩108,904 | ₩109,158 | -1.96% | 3933.9만 |
|---|
| 2026.06.03 | ₩110,965 | ₩111,500 | ₩108,543 | ₩109,105 | -1.68% | 3671.5만 |
|---|
| 2026.06.02 | ₩114,579 | ₩115,074 | ₩111,474 | ₩111,527 | -2.66% | 4294.7만 |
|---|
| 2026.06.01 | ₩114,739 | ₩116,747 | ₩114,191 | ₩114,900 | +0.14% | 3274.7만 |
|---|
| 2026.05.29 | ₩115,368 | ₩115,997 | ₩114,646 | ₩115,127 | -0.21% | 3979.4만 |
|---|
| 2026.05.28 | ₩116,305 | ₩116,493 | ₩114,552 | ₩115,582 | -0.62% | 3880.4만 |
|---|
| 2026.05.27 | ₩116,506 | ₩118,447 | ₩116,198 | ₩116,907 | +0.34% | 2257만 |
|---|
| 2026.05.26 | ₩118,313 | ₩118,754 | ₩116,774 | ₩117,349 | -0.81% | 2401.5만 |
|---|
| 2026.05.22 | ₩119,250 | ₩120,414 | ₩118,005 | ₩118,580 | -0.56% | 2384.7만 |
|---|
| 2026.05.21 | ₩117,818 | ₩120,949 | ₩117,135 | ₩119,517 | +1.44% | 2861.4만 |
|---|
| 2026.05.20 | ₩118,473 | ₩118,514 | ₩117,108 | ₩117,898 | -0.49% | 2346.3만 |
|---|
| 2026.05.19 | ₩120,642 | ₩122,435 | ₩118,701 | ₩119,557 | -0.90% | 3454.6만 |
|---|
| 2026.05.18 | ₩115,770 | ₩120,213 | ₩115,542 | ₩119,986 | +3.64% | 3580.1만 |
|---|
| 2026.05.15 | ₩117,363 | ₩119,772 | ₩116,024 | ₩116,466 | -0.76% | 3233.6만 |
|---|
| 2026.05.14 | ₩117,269 | ₩118,447 | ₩115,971 | ₩116,359 | -0.78% | 2940.8만 |
|---|
| 2026.05.13 | ₩115,864 | ₩118,607 | ₩115,475 | ₩117,189 | +1.14% | 3082.4만 |
|---|
| 2026.05.12 | ₩114,980 | ₩119,343 | ₩114,846 | ₩117,322 | +2.04% | 4355.7만 |
|---|
| 2026.05.11 | ₩115,810 | ₩116,894 | ₩113,896 | ₩114,365 | -1.25% | 4055.7만 |
|---|
| 2026.05.08 | ₩117,389 | ₩117,831 | ₩116,720 | ₩117,095 | -0.25% | 3621.5만 |
|---|
| 2026.05.07 | ₩118,045 | ₩119,651 | ₩117,951 | ₩118,112 | +0.06% | 3062.8만 |
|---|
| 2026.05.06 | ₩116,640 | ₩118,514 | ₩116,064 | ₩118,139 | +1.29% | 4193.2만 |
|---|
| 2026.05.05 | ₩122,033 | ₩122,167 | ₩117,202 | ₩117,630 | -3.61% | 5196.1만 |
|---|
| 2026.05.04 | ₩123,265 | ₩123,573 | ₩121,645 | ₩121,819 | -1.17% | 2592.9만 |
|---|
| 2026.05.01 | ₩126,370 | ₩126,745 | ₩122,997 | ₩123,211 | -2.50% | 3040.7만 |
|---|
| 2026.04.30 | ₩122,261 | ₩126,102 | ₩121,485 | ₩125,286 | +2.47% | 4092.3만 |
|---|
| 2026.04.29 | ₩122,100 | ₩124,282 | ₩121,605 | ₩123,292 | +0.98% | 2612.2만 |
|---|
| 2026.04.28 | ₩122,462 | ₩123,586 | ₩120,481 | ₩123,492 | +0.84% | 3341.8만 |
|---|
| 2026.04.27 | ₩123,198 | ₩124,255 | ₩122,194 | ₩122,288 | -0.74% | 2970.7만 |
|---|
| 2026.04.24 | ₩123,894 | ₩124,844 | ₩122,863 | ₩123,720 | -0.14% | 3255.3만 |
|---|
| 2026.04.23 | ₩125,888 | ₩126,664 | ₩123,225 | ₩124,228 | -1.32% | 3685.2만 |
|---|
| 2026.04.22 | ₩124,550 | ₩125,607 | ₩124,162 | ₩124,791 | +0.19% | 3369.4만 |
|---|
| 2026.04.21 | ₩125,808 | ₩126,678 | ₩123,626 | ₩123,907 | -1.51% | 6196.2만 |
|---|
| 2026.04.20 | ₩130,010 | ₩130,626 | ₩125,192 | ₩126,919 | -2.38% | 6329.8만 |
|---|
| 2026.04.17 | ₩128,980 | ₩132,152 | ₩127,280 | ₩130,238 | +0.98% | 1.3억 |
|---|
| 2026.04.16 | ₩143,836 | ₩145,816 | ₩142,698 | ₩144,264 | +0.30% | 6492.8만 |
|---|
| 2026.04.15 | ₩141,842 | ₩144,344 | ₩140,583 | ₩144,157 | +1.63% | 3802.4만 |
|---|
| 2026.04.14 | ₩138,014 | ₩142,631 | ₩137,907 | ₩142,243 | +3.06% | 4053.5만 |
|---|
| 2026.04.13 | ₩137,893 | ₩138,750 | ₩136,595 | ₩138,067 | +0.13% | 2604.3만 |
|---|
| 2026.04.10 | ₩137,144 | ₩137,960 | ₩135,792 | ₩137,867 | +0.53% | 2577만 |
|---|
| 2026.04.09 | ₩133,343 | ₩136,970 | ₩132,607 | ₩136,582 | +2.43% | 3508.8만 |
|---|
| 2026.04.08 | ₩134,266 | ₩134,373 | ₩130,412 | ₩133,022 | -0.93% | 3095.8만 |
|---|
| 2026.04.07 | ₩131,897 | ₩133,677 | ₩131,496 | ₩132,259 | +0.27% | 2501.7만 |
|---|
| 2026.04.06 | ₩135,123 | ₩137,438 | ₩131,121 | ₩132,406 | -2.01% | 3702.9만 |
|---|
| 2026.04.02 | ₩127,507 | ₩132,111 | ₩127,374 | ₩132,045 | +3.56% | 3706.8만 |
|---|
| 2026.04.01 | ₩129,114 | ₩130,091 | ₩126,156 | ₩127,882 | -0.95% | 3043.9만 |
|---|
| 2026.03.31 | ₩124,509 | ₩128,832 | ₩124,509 | ₩128,685 | +3.35% | 5427만 |
|---|
| 2026.03.30 | ₩124,135 | ₩126,464 | ₩123,425 | ₩124,429 | +0.24% | 3237.5만 |
|---|
| 2026.03.27 | ₩126,571 | ₩127,922 | ₩124,121 | ₩125,045 | -1.21% | 4459.1만 |
|---|
| 2026.03.26 | ₩122,489 | ₩128,297 | ₩121,806 | ₩124,898 | +1.97% | 5952.2만 |
|---|
| 2026.03.25 | ₩122,743 | ₩123,827 | ₩122,114 | ₩123,506 | +0.62% | 2954.6만 |
|---|
| 2026.03.24 | ₩124,188 | ₩125,460 | ₩121,552 | ₩121,686 | -2.02% | 2893.8만 |
|---|
| 2026.03.23 | ₩123,184 | ₩125,781 | ₩122,944 | ₩124,978 | +1.46% | 3431.6만 |
|---|
| 2026.03.20 | ₩122,207 | ₩122,970 | ₩121,378 | ₩122,890 | +0.56% | 6167.8만 |
|---|
| 2026.03.19 | ₩126,223 | ₩128,150 | ₩121,498 | ₩122,783 | -2.73% | 4016.9만 |
|---|
| 2026.03.18 | ₩126,410 | ₩127,601 | ₩125,286 | ₩126,745 | +0.26% | 2787.8만 |
|---|
| 2026.03.17 | ₩127,548 | ₩128,940 | ₩125,821 | ₩126,290 | -0.99% | 2643.5만 |
|---|
| 2026.03.16 | ₩127,922 | ₩128,618 | ₩126,290 | ₩127,414 | -0.40% | 3493.2만 |
|---|
| 2026.03.13 | ₩126,664 | ₩128,056 | ₩126,129 | ₩127,561 | +0.71% | 2987.7만 |
|---|
| 2026.03.12 | ₩126,959 | ₩127,681 | ₩125,634 | ₩126,223 | -0.58% | 3420.7만 |
|---|
| 2026.03.11 | ₩130,372 | ₩131,161 | ₩126,731 | ₩126,999 | -2.59% | 3396.3만 |
|---|
| 2026.03.10 | ₩130,907 | ₩131,817 | ₩128,873 | ₩129,743 | -0.89% | 4102.7만 |
|---|
| 2026.03.09 | ₩130,760 | ₩132,419 | ₩129,261 | ₩131,590 | +0.63% | 4858.9만 |
|---|
| 2026.03.06 | ₩132,941 | ₩133,677 | ₩130,358 | ₩132,526 | -0.31% | 4119.6만 |
|---|
| 2026.03.05 | ₩131,830 | ₩134,092 | ₩131,295 | ₩132,727 | +0.68% | 5340.3만 |
|---|
| 2026.03.04 | ₩129,970 | ₩133,503 | ₩129,809 | ₩132,045 | +1.60% | 5260.4만 |
|---|
| 2026.03.03 | ₩128,498 | ₩131,777 | ₩127,588 | ₩130,760 | +1.76% | 5914.9만 |
|---|
| 2026.03.02 | ₩127,494 | ₩131,255 | ₩127,414 | ₩129,943 | +1.92% | 7991.5만 |
|---|
| 2026.02.27 | ₩126,209 | ₩129,488 | ₩121,230 | ₩128,806 | +2.06% | 2억 |
|---|
| 2026.02.26 | ₩111,353 | ₩115,770 | ₩110,818 | ₩113,214 | +1.67% | 8564.3만 |
|---|
| 2026.02.25 | ₩106,308 | ₩111,246 | ₩106,067 | ₩110,684 | +4.12% | 6931.9만 |
|---|
| 2026.02.24 | ₩101,356 | ₩104,554 | ₩100,660 | ₩104,447 | +3.05% | 3307.9만 |
|---|
| 2026.02.23 | ₩104,113 | ₩104,166 | ₩100,392 | ₩101,744 | -2.28% | 3836.3만 |
|---|
| 2026.02.20 | ₩102,533 | ₩105,531 | ₩102,252 | ₩105,290 | +2.69% | 3241.1만 |
|---|
| 2026.02.19 | ₩104,059 | ₩105,331 | ₩102,507 | ₩103,055 | -0.96% | 3013.9만 |
|---|
| 2026.02.18 | ₩103,484 | ₩104,822 | ₩102,092 | ₩104,380 | +0.87% | 2988.3만 |
|---|
| 2026.02.17 | ₩102,948 | ₩104,220 | ₩100,780 | ₩103,055 | +0.10% | 3596.2만 |
|---|
| 2026.02.13 | ₩101,904 | ₩103,296 | ₩101,088 | ₩102,881 | +0.96% | 4229.2만 |
|---|
| 2026.02.12 | ₩105,879 | ₩105,933 | ₩100,686 | ₩101,530 | -4.11% | 7351.6만 |
|---|
| 2026.02.11 | ₩109,694 | ₩110,390 | ₩106,334 | ₩106,562 | -2.86% | 4084만 |
|---|
| 2026.02.10 | ₩110,711 | ₩113,307 | ₩109,868 | ₩110,028 | -0.62% | 4359.6만 |
|---|
| 2026.02.09 | ₩109,988 | ₩110,028 | ₩106,896 | ₩109,038 | -0.86% | 4220만 |
|---|
| 2026.02.06 | ₩108,436 | ₩110,403 | ₩107,940 | ₩110,015 | +1.46% | 4615.4만 |
|---|
| 2026.02.05 | ₩109,065 | ₩111,487 | ₩107,793 | ₩108,235 | -0.76% | 5480.6만 |
|---|
| 2026.02.04 | ₩107,057 | ₩108,998 | ₩106,040 | ₩107,285 | +0.21% | 4896.3만 |
|---|
| 2026.02.03 | ₩110,055 | ₩110,349 | ₩106,562 | ₩106,990 | -2.78% | 4978.9만 |
|---|
| 2026.02.02 | ₩111,795 | ₩114,124 | ₩110,711 | ₩110,764 | -0.92% | 4144.5만 |
|---|
| 2026.01.30 | ₩111,219 | ₩112,504 | ₩110,791 | ₩111,741 | +0.47% | 4575.5만 |
|---|
| 2026.01.29 | ₩112,839 | ₩112,933 | ₩110,216 | ₩111,300 | -1.36% | 4227.8만 |
|---|
| 2026.01.28 | ₩114,605 | ₩115,730 | ₩112,825 | ₩113,280 | -1.16% | 3776.3만 |
|---|
| 2026.01.27 | ₩114,137 | ₩114,565 | ₩112,263 | ₩114,539 | +0.35% | 3779.1만 |
|---|
| 2026.01.26 | ₩116,332 | ₩116,359 | ₩114,231 | ₩114,699 | -1.40% | 4094.2만 |
|---|
| 2026.01.23 | ₩111,661 | ₩115,502 | ₩111,460 | ₩115,261 | +3.22% | 6452만 |
|---|
| 2026.01.22 | ₩113,789 | ₩113,896 | ₩111,059 | ₩111,808 | -1.74% | 6911.3만 |
|---|
| 2026.01.21 | ₩110,443 | ₩115,101 | ₩109,653 | ₩114,244 | +3.44% | 1.3억 |
|---|
| 2026.01.20 | ₩119,076 | ₩120,320 | ₩116,466 | ₩116,787 | -1.92% | 1.1억 |
|---|
| 2026.01.16 | ₩118,232 | ₩118,460 | ₩117,483 | ₩117,777 | -0.38% | 4813.1만 |
|---|
| 2026.01.15 | ₩119,143 | ₩120,307 | ₩117,537 | ₩117,844 | -1.09% | 3694.5만 |
|---|
| 2026.01.14 | ₩122,114 | ₩122,569 | ₩117,711 | ₩118,514 | -2.95% | 4973.8만 |
|---|
| 2026.01.13 | ₩119,705 | ₩121,993 | ₩119,210 | ₩120,882 | +0.98% | 4522.1만 |
|---|
| 2026.01.12 | ₩120,039 | ₩120,909 | ₩119,557 | ₩119,665 | -0.31% | 3629.1만 |
|---|
| 2026.01.09 | ₩120,494 | ₩120,521 | ₩118,206 | ₩119,731 | -0.63% | 5558만 |
|---|
| 2026.01.08 | ₩121,056 | ₩122,127 | ₩119,892 | ₩121,164 | +0.09% | 4006.9만 |
|---|
| 2026.01.07 | ₩122,542 | ₩123,693 | ₩120,534 | ₩121,431 | -0.91% | 3652.6만 |
|---|
| 2026.01.06 | ₩122,515 | ₩122,649 | ₩120,106 | ₩121,324 | -0.97% | 4333.1만 |
|---|
| 2026.01.05 | ₩121,686 | ₩123,974 | ₩121,578 | ₩122,408 | +0.59% | 3918.3만 |
|---|
| 2026.01.02 | ₩125,982 | ₩125,982 | ₩121,538 | ₩121,779 | -3.34% | 4115.5만 |
|---|
| 2025.12.31 | ₩125,272 | ₩126,223 | ₩124,737 | ₩125,487 | +0.17% | 2349.5만 |
|---|
| 2025.12.30 | ₩125,165 | ₩125,794 | ₩124,924 | ₩125,513 | +0.28% | 2342.2만 |
|---|
| 2025.12.29 | ₩125,794 | ₩127,106 | ₩125,313 | ₩126,008 | +0.17% | 2449.4만 |
|---|
| 2025.12.26 | ₩125,112 | ₩126,731 | ₩124,831 | ₩126,437 | +1.06% | 2206.8만 |
|---|
| 2025.12.24 | ₩124,617 | ₩125,379 | ₩124,028 | ₩125,326 | +0.57% | 1242.8만 |
|---|
| 2025.12.23 | ₩125,005 | ₩125,553 | ₩122,234 | ₩125,139 | +0.11% | 2589.6만 |
|---|
| 2025.12.22 | ₩126,758 | ₩126,758 | ₩124,349 | ₩124,777 | -1.56% | 3948.5만 |
|---|
| 2025.12.19 | ₩125,232 | ₩127,869 | ₩125,072 | ₩126,330 | +0.88% | 7899만 |
|---|
| 2025.12.18 | ₩127,173 | ₩128,230 | ₩125,259 | ₩125,808 | -1.07% | 3724.5만 |
|---|
| 2025.12.17 | ₩128,458 | ₩130,265 | ₩126,423 | ₩126,865 | -1.24% | 5047.3만 |
|---|
| 2025.12.16 | ₩125,647 | ₩127,052 | ₩124,898 | ₩126,571 | +0.73% | 3426.5만 |
|---|
| 2025.12.15 | ₩128,511 | ₩128,980 | ₩125,179 | ₩125,500 | -2.34% | 4001.7만 |
|---|
| 2025.12.12 | ₩127,815 | ₩129,716 | ₩126,678 | ₩127,400 | -0.32% | 4932.3만 |
|---|
| 2025.12.11 | ₩125,674 | ₩126,905 | ₩124,148 | ₩125,928 | +0.20% | 4394.9만 |
|---|
| 2025.12.10 | ₩129,475 | ₩129,783 | ₩123,599 | ₩124,081 | -4.17% | 7412.9만 |
|---|
| 2025.12.09 | ₩129,863 | ₩130,144 | ₩127,748 | ₩129,435 | -0.33% | 5174.6만 |
|---|
| 2025.12.08 | ₩133,664 | ₩133,691 | ₩127,548 | ₩129,542 | -3.08% | 1억 |
|---|
| 2025.12.05 | ₩132,205 | ₩140,249 | ₩130,813 | ₩134,159 | +1.48% | 1.3억 |
|---|
| 2025.12.04 | ₩138,616 | ₩138,924 | ₩136,207 | ₩138,148 | -0.34% | 5177.9만 |
|---|
| 2025.12.03 | ₩142,658 | ₩143,033 | ₩136,555 | ₩139,138 | -2.47% | 5359.3만 |
|---|
| 2025.12.02 | ₩146,164 | ₩146,860 | ₩143,903 | ₩146,352 | +0.13% | 2576.3만 |
|---|
| 2025.12.01 | ₩142,551 | ₩146,338 | ₩142,283 | ₩146,057 | +2.46% | 2487.3만 |
|---|
| 2025.11.28 | ₩142,457 | ₩144,465 | ₩142,189 | ₩143,983 | +1.07% | 1502.2만 |
|---|
| 2025.11.26 | ₩141,520 | ₩143,140 | ₩140,824 | ₩142,056 | +0.38% | 2795.1만 |
|---|
| 2025.11.25 | ₩142,029 | ₩142,270 | ₩138,951 | ₩139,727 | -1.62% | 3512.3만 |
|---|
| 2025.11.24 | ₩139,526 | ₩144,599 | ₩138,281 | ₩143,167 | +2.61% | 6291.8만 |
|---|
| 2025.11.21 | ₩140,704 | ₩142,578 | ₩138,937 | ₩139,606 | -0.78% | 4123.3만 |
|---|
| 2025.11.20 | ₩148,560 | ₩148,694 | ₩141,052 | ₩141,427 | -4.80% | 3691.9만 |
|---|
| 2025.11.19 | ₩151,237 | ₩151,692 | ₩145,361 | ₩147,222 | -2.65% | 3186.8만 |
|---|
| 2025.11.18 | ₩147,610 | ₩154,248 | ₩146,151 | ₩152,696 | +3.45% | 4344.1만 |
|---|
| 2025.11.17 | ₩148,226 | ₩149,698 | ₩146,620 | ₩147,610 | -0.42% | 2608.3만 |
|---|
| 2025.11.14 | ₩152,941 | ₩152,941 | ₩148,187 | ₩148,851 | -2.67% | 4760.7만 |
|---|
| 2025.11.13 | ₩155,051 | ₩156,233 | ₩153,337 | ₩154,480 | -0.37% | 4014.4만 |
|---|
| 2025.11.12 | ₩152,330 | ₩155,833 | ₩151,004 | ₩154,917 | +1.70% | 3922.1만 |
|---|
| 2025.11.11 | ₩149,577 | ₩152,471 | ₩148,935 | ₩152,099 | +1.69% | 2796.6만 |
|---|
| 2025.11.10 | ₩148,121 | ₩150,996 | ₩147,764 | ₩149,908 | +1.21% | 3692.9만 |
|---|
| 2025.11.07 | ₩146,443 | ₩148,322 | ₩145,549 | ₩147,712 | +0.87% | 4412.5만 |
|---|
| 2025.11.06 | ₩146,496 | ₩147,717 | ₩145,232 | ₩146,823 | +0.22% | 3653.2만 |
|---|
| 2025.11.05 | ₩145,214 | ₩147,336 | ₩143,658 | ₩147,016 | +1.24% | 3553.9만 |
|---|
| 2025.11.04 | ₩147,220 | ₩147,837 | ₩145,439 | ₩146,280 | -0.64% | 3871.8만 |
|---|
| 2025.11.03 | ₩151,671 | ₩151,705 | ₩143,896 | ₩147,234 | -2.93% | 5863.4만 |
|---|
| 2025.10.31 | ₩147,943 | ₩151,890 | ₩147,487 | ₩149,746 | +1.22% | 6866.5만 |
|---|
| 2025.10.30 | ₩146,472 | ₩148,046 | ₩145,630 | ₩145,750 | -0.49% | 4158.1만 |
|---|
| 2025.10.29 | ₩147,200 | ₩148,366 | ₩146,686 | ₩147,277 | +0.05% | 3399.5만 |
|---|
| 2025.10.28 | ₩146,419 | ₩149,494 | ₩146,286 | ₩147,556 | +0.78% | 4020.9만 |
|---|
| 2025.10.27 | ₩147,311 | ₩147,527 | ₩145,522 | ₩146,494 | -0.56% | 4691.1만 |
|---|
| 2025.10.24 | ₩148,694 | ₩149,164 | ₩146,474 | ₩146,511 | -1.47% | 6028만 |
|---|
| 2025.10.23 | ₩150,822 | ₩150,947 | ₩147,186 | ₩149,041 | -1.18% | 6849.7만 |
|---|
| 2025.10.22 | ₩152,963 | ₩154,931 | ₩148,896 | ₩149,413 | -2.32% | 1.5억 |
|---|
| 2025.10.21 | ₩166,338 | ₩167,110 | ₩164,856 | ₩166,140 | -0.12% | 6508.2만 |
|---|
| 2025.10.20 | ₩161,660 | ₩166,998 | ₩161,529 | ₩165,766 | +2.54% | 3986.2만 |
|---|
| 2025.10.17 | ₩158,411 | ₩161,023 | ₩157,788 | ₩160,520 | +1.33% | 2957.1만 |
|---|
| 2025.10.16 | ₩162,232 | ₩162,842 | ₩157,393 | ₩158,409 | -2.36% | 2832.6만 |
|---|
| 2025.10.15 | ₩162,347 | ₩163,231 | ₩160,821 | ₩161,046 | -0.80% | 2025.2만 |
|---|
| 2025.10.14 | ₩162,580 | ₩163,857 | ₩161,020 | ₩162,660 | +0.05% | 2362.4만 |
|---|
| 2025.10.13 | ₩163,463 | ₩164,771 | ₩161,517 | ₩163,153 | -0.19% | 2460.8만 |
|---|
| 2025.10.10 | ₩164,487 | ₩166,896 | ₩163,162 | ₩163,293 | -0.73% | 4279.8만 |
|---|