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 | ₩94,699 | ₩96,710 | ₩94,149 | ₩94,296 | -0.42% | 2912.4만 |
| 2026.10.08 | ₩94,015 | ₩96,067 | ₩93,518 | ₩96,000 | +2.11% | 4613만 |
| 2026.10.07 | ₩92,284 | ₩93,626 | ₩91,761 | ₩93,491 | +1.31% | 3020.6만 |
| 2026.10.06 | ₩90,554 | ₩92,257 | ₩90,286 | ₩92,137 | +1.75% | 3524.2만 |
| 2026.10.05 | ₩89,937 | ₩90,540 | ₩89,253 | ₩90,540 | +0.67% | 3682만 |
| 2026.10.02 | ₩90,675 | ₩91,037 | ₩89,534 | ₩89,950 | -0.80% | 3867.2만 |
| 2026.10.01 | ₩93,102 | ₩93,438 | ₩90,929 | ₩91,010 | -2.25% | 4158.5만 |
| 2026.09.30 | ₩94,162 | ₩94,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,330 |
| -0.88% |
| 3641.7만 |
| 2026.09.29 | ₩94,336 | ₩95,718 | ₩94,095 | ₩94,296 | -0.04% | 3455.1만 |
|---|
| 2026.09.28 | ₩95,973 | ₩96,107 | ₩92,391 | ₩92,861 | -3.24% | 4336.6만 |
|---|
| 2026.09.25 | ₩96,080 | ₩96,362 | ₩95,208 | ₩95,436 | -0.67% | 2320.3만 |
|---|
| 2026.09.24 | ₩96,067 | ₩96,630 | ₩95,517 | ₩96,201 | +0.14% | 2822.4만 |
|---|
| 2026.09.23 | ₩96,684 | ₩97,073 | ₩95,329 | ₩95,718 | -1.00% | 3280.8만 |
|---|
| 2026.09.22 | ₩98,843 | ₩98,937 | ₩96,013 | ₩96,791 | -2.08% | 3437.3만 |
|---|
| 2026.09.21 | ₩96,335 | ₩99,085 | ₩96,295 | ₩98,401 | +2.14% | 3694.8만 |
|---|
| 2026.09.18 | ₩95,597 | ₩97,086 | ₩94,041 | ₩96,295 | +0.73% | 1.1억 |
|---|
| 2026.09.17 | ₩103,162 | ₩103,230 | ₩101,003 | ₩101,016 | -2.08% | 2816.8만 |
|---|
| 2026.09.16 | ₩104,262 | ₩104,356 | ₩102,358 | ₩102,492 | -1.70% | 2537.6만 |
|---|
| 2026.09.15 | ₩106,476 | ₩106,610 | ₩103,900 | ₩104,490 | -1.86% | 2802.7만 |
|---|
| 2026.09.14 | ₩105,926 | ₩108,675 | ₩105,282 | ₩107,736 | +1.71% | 3094.5만 |
|---|
| 2026.09.11 | ₩102,800 | ₩104,048 | ₩102,143 | ₩103,820 | +0.99% | 2223.8만 |
|---|
| 2026.09.10 | ₩101,043 | ₩102,344 | ₩100,641 | ₩101,955 | +0.90% | 2004.9만 |
|---|
| 2026.09.09 | ₩102,398 | ₩102,908 | ₩101,767 | ₩101,982 | -0.41% | 2278만 |
|---|
| 2026.09.08 | ₩104,021 | ₩104,262 | ₩101,835 | ₩102,975 | -1.01% | 3386.6만 |
|---|
| 2026.09.04 | ₩110,218 | ₩110,915 | ₩104,933 | ₩104,960 | -4.77% | 4019만 |
|---|
| 2026.09.03 | ₩111,573 | ₩112,136 | ₩109,494 | ₩110,889 | -0.61% | 2400.6만 |
|---|
| 2026.09.02 | ₩108,045 | ₩111,492 | ₩107,710 | ₩110,969 | +2.71% | 2207.8만 |
|---|
| 2026.09.01 | ₩107,535 | ₩110,164 | ₩106,771 | ₩108,394 | +0.80% | 2116.5만 |
|---|
| 2026.08.31 | ₩108,649 | ₩109,628 | ₩108,179 | ₩108,716 | +0.06% | 3074.1만 |
|---|
| 2026.08.28 | ₩107,790 | ₩110,459 | ₩107,240 | ₩109,614 | +1.69% | 2909.3만 |
|---|
| 2026.08.27 | ₩108,742 | ₩108,850 | ₩106,341 | ₩107,093 | -1.52% | 2717.4만 |
|---|
| 2026.08.26 | ₩110,057 | ₩110,553 | ₩109,051 | ₩109,266 | -0.72% | 2287.5만 |
|---|
| 2026.08.25 | ₩106,838 | ₩110,607 | ₩106,502 | ₩110,298 | +3.24% | 2946.2만 |
|---|
| 2026.08.24 | ₩107,227 | ₩108,139 | ₩105,993 | ₩107,321 | +0.09% | 2108.5만 |
|---|
| 2026.08.21 | ₩107,696 | ₩107,964 | ₩106,194 | ₩106,757 | -0.87% | 2377.4만 |
|---|
| 2026.08.20 | ₩107,495 | ₩108,756 | ₩106,757 | ₩107,495 | 0.00% | 2711.8만 |
|---|
| 2026.08.19 | ₩104,960 | ₩108,863 | ₩104,759 | ₩107,602 | +2.52% | 3146.2만 |
|---|
| 2026.08.18 | ₩103,860 | ₩106,100 | ₩102,398 | ₩104,316 | +0.44% | 3615.1만 |
|---|
| 2026.08.17 | ₩104,356 | ₩105,335 | ₩101,231 | ₩101,969 | -2.29% | 3075.3만 |
|---|
| 2026.08.14 | ₩105,268 | ₩105,604 | ₩104,303 | ₩104,839 | -0.41% | 2675.1만 |
|---|
| 2026.08.13 | ₩101,955 | ₩105,161 | ₩101,191 | ₩104,946 | +2.93% | 4145.3만 |
|---|
| 2026.08.12 | ₩99,729 | ₩100,158 | ₩98,682 | ₩99,541 | -0.19% | 2077.3만 |
|---|
| 2026.08.11 | ₩102,210 | ₩103,149 | ₩99,903 | ₩100,319 | -1.85% | 2784.1만 |
|---|
| 2026.08.10 | ₩98,991 | ₩102,371 | ₩98,682 | ₩102,331 | +3.37% | 2696만 |
|---|
| 2026.08.07 | ₩98,079 | ₩99,930 | ₩98,025 | ₩99,447 | +1.39% | 2481.9만 |
|---|
| 2026.08.06 | ₩100,788 | ₩100,882 | ₩98,052 | ₩98,843 | -1.93% | 2889.3만 |
|---|
| 2026.08.05 | ₩100,748 | ₩101,003 | ₩98,132 | ₩99,527 | -1.21% | 2896.9만 |
|---|
| 2026.08.04 | ₩97,261 | ₩98,924 | ₩96,979 | ₩98,682 | +1.46% | 4287.8만 |
|---|
| 2026.08.03 | ₩97,609 | ₩99,192 | ₩96,818 | ₩98,360 | +0.77% | 3392.2만 |
|---|
| 2026.07.31 | ₩96,536 | ₩97,582 | ₩95,383 | ₩96,187 | -0.36% | 3584.8만 |
|---|
| 2026.07.30 | ₩95,879 | ₩98,347 | ₩94,632 | ₩98,146 | +2.36% | 5426.1만 |
|---|
| 2026.07.29 | ₩96,831 | ₩98,910 | ₩96,241 | ₩98,763 | +1.99% | 4373.8만 |
|---|
| 2026.07.28 | ₩96,670 | ₩98,937 | ₩95,544 | ₩97,100 | +0.44% | 4716만 |
|---|
| 2026.07.27 | ₩94,685 | ₩96,107 | ₩93,706 | ₩94,430 | -0.27% | 3909.1만 |
|---|
| 2026.07.24 | ₩92,941 | ₩94,806 | ₩91,171 | ₩94,015 | +1.15% | 3759.4만 |
|---|
| 2026.07.23 | ₩91,976 | ₩93,035 | ₩90,768 | ₩92,405 | +0.47% | 4502.9만 |
|---|
| 2026.07.22 | ₩93,049 | ₩94,658 | ₩91,681 | ₩91,922 | -1.21% | 4494.7만 |
|---|
| 2026.07.21 | ₩90,433 | ₩92,217 | ₩89,508 | ₩92,110 | +1.85% | 5656.6만 |
|---|
| 2026.07.20 | ₩91,640 | ₩91,721 | ₩89,454 | ₩90,675 | -1.05% | 6066.9만 |
|---|
| 2026.07.17 | ₩87,831 | ₩93,210 | ₩87,294 | ₩92,485 | +5.30% | 1.4억 |
|---|
| 2026.07.16 | ₩99,192 | ₩100,171 | ₩97,837 | ₩99,729 | +0.54% | 7750.5만 |
|---|
| 2026.07.15 | ₩98,977 | ₩100,681 | ₩98,092 | ₩98,830 | -0.15% | 3285.4만 |
|---|
| 2026.07.14 | ₩97,435 | ₩99,273 | ₩96,952 | ₩98,629 | +1.23% | 3331.2만 |
|---|
| 2026.07.13 | ₩99,125 | ₩101,204 | ₩98,870 | ₩99,031 | -0.09% | 3510.2만 |
|---|
| 2026.07.10 | ₩101,191 | ₩101,539 | ₩97,261 | ₩98,414 | -2.74% | 4671.4만 |
|---|
| 2026.07.09 | ₩99,662 | ₩101,338 | ₩99,286 | ₩101,231 | +1.57% | 3630.6만 |
|---|
| 2026.07.08 | ₩102,304 | ₩102,800 | ₩100,453 | ₩101,392 | -0.89% | 3437.4만 |
|---|
| 2026.07.07 | ₩104,464 | ₩104,879 | ₩102,076 | ₩102,183 | -2.18% | 3325.7만 |
|---|
| 2026.07.06 | ₩103,390 | ₩104,410 | ₩101,553 | ₩101,969 | -1.38% | 4505.7만 |
|---|
| 2026.07.02 | ₩100,721 | ₩105,215 | ₩100,480 | ₩104,155 | +3.41% | 5545.7만 |
|---|
| 2026.07.01 | ₩97,368 | ₩99,742 | ₩97,019 | ₩99,514 | +2.20% | 4384.2만 |
|---|
| 2026.06.30 | ₩98,709 | ₩98,924 | ₩95,235 | ₩95,772 | -2.98% | 4924.1만 |
|---|
| 2026.06.29 | ₩100,091 | ₩102,036 | ₩98,897 | ₩98,964 | -1.13% | 4243만 |
|---|
| 2026.06.26 | ₩96,161 | ₩100,869 | ₩95,946 | ₩99,004 | +2.96% | 7499만 |
|---|
| 2026.06.25 | ₩95,678 | ₩97,837 | ₩95,047 | ₩95,101 | -0.60% | 4444.7만 |
|---|
| 2026.06.24 | ₩97,502 | ₩98,521 | ₩96,080 | ₩96,362 | -1.17% | 4800.2만 |
|---|
| 2026.06.23 | ₩98,267 | ₩99,206 | ₩97,422 | ₩97,676 | -0.60% | 5080.7만 |
|---|
| 2026.06.22 | ₩102,130 | ₩103,404 | ₩96,322 | ₩97,757 | -4.28% | 8220.3만 |
|---|
| 2026.06.18 | ₩103,189 | ₩104,946 | ₩102,103 | ₩103,793 | +0.58% | 9192만 |
|---|
| 2026.06.17 | ₩104,759 | ₩105,228 | ₩102,961 | ₩103,230 | -1.46% | 5033.9만 |
|---|
| 2026.06.16 | ₩109,856 | ₩109,896 | ₩104,236 | ₩105,590 | -3.88% | 6505.4만 |
|---|
| 2026.06.15 | ₩108,139 | ₩109,601 | ₩107,924 | ₩109,547 | +1.30% | 3643.1만 |
|---|
| 2026.06.12 | ₩109,427 | ₩109,990 | ₩106,341 | ₩107,763 | -1.52% | 3531만 |
|---|
| 2026.06.11 | ₩109,816 | ₩110,124 | ₩107,428 | ₩109,011 | -0.73% | 3341.8만 |
|---|
| 2026.06.10 | ₩109,601 | ₩110,996 | ₩108,622 | ₩109,990 | +0.35% | 3630.5만 |
|---|
| 2026.06.09 | ₩110,164 | ₩110,446 | ₩109,105 | ₩109,198 | -0.88% | 3478.7만 |
|---|
| 2026.06.08 | ₩109,534 | ₩111,439 | ₩109,105 | ₩110,848 | +1.20% | 3305.7만 |
|---|
| 2026.06.05 | ₩110,433 | ₩110,996 | ₩108,649 | ₩110,231 | -0.18% | 4347.4만 |
|---|
| 2026.06.04 | ₩111,586 | ₩112,270 | ₩109,145 | ₩109,400 | -1.96% | 3933.9만 |
|---|
| 2026.06.03 | ₩111,211 | ₩111,747 | ₩108,783 | ₩109,346 | -1.68% | 3671.5만 |
|---|
| 2026.06.02 | ₩114,832 | ₩115,328 | ₩111,720 | ₩111,774 | -2.66% | 4294.7만 |
|---|
| 2026.06.01 | ₩114,993 | ₩117,005 | ₩114,443 | ₩115,154 | +0.14% | 3274.7만 |
|---|
| 2026.05.29 | ₩115,624 | ₩116,254 | ₩114,899 | ₩115,382 | -0.21% | 3979.4만 |
|---|
| 2026.05.28 | ₩116,562 | ₩116,750 | ₩114,805 | ₩115,838 | -0.62% | 3880.4만 |
|---|
| 2026.05.27 | ₩116,764 | ₩118,709 | ₩116,455 | ₩117,166 | +0.34% | 2257만 |
|---|
| 2026.05.26 | ₩118,574 | ₩119,017 | ₩117,032 | ₩117,609 | -0.81% | 2401.5만 |
|---|
| 2026.05.22 | ₩119,513 | ₩120,680 | ₩118,266 | ₩118,843 | -0.56% | 2384.7만 |
|---|
| 2026.05.21 | ₩118,078 | ₩121,217 | ₩117,394 | ₩119,782 | +1.44% | 2861.4만 |
|---|
| 2026.05.20 | ₩118,735 | ₩118,776 | ₩117,367 | ₩118,159 | -0.49% | 2346.3만 |
|---|
| 2026.05.19 | ₩120,908 | ₩122,706 | ₩118,963 | ₩119,822 | -0.90% | 3454.6만 |
|---|
| 2026.05.18 | ₩116,026 | ₩120,479 | ₩115,798 | ₩120,251 | +3.64% | 3580.1만 |
|---|
| 2026.05.15 | ₩117,622 | ₩120,037 | ₩116,281 | ₩116,723 | -0.76% | 3233.6만 |
|---|
| 2026.05.14 | ₩117,528 | ₩118,709 | ₩116,227 | ₩116,616 | -0.78% | 2940.8만 |
|---|
| 2026.05.13 | ₩116,120 | ₩118,870 | ₩115,731 | ₩117,448 | +1.14% | 3082.4만 |
|---|
| 2026.05.12 | ₩115,235 | ₩119,607 | ₩115,100 | ₩117,582 | +2.04% | 4355.7만 |
|---|
| 2026.05.11 | ₩116,066 | ₩117,153 | ₩114,148 | ₩114,617 | -1.25% | 4055.7만 |
|---|
| 2026.05.08 | ₩117,649 | ₩118,092 | ₩116,978 | ₩117,354 | -0.25% | 3621.5만 |
|---|
| 2026.05.07 | ₩118,306 | ₩119,916 | ₩118,212 | ₩118,373 | +0.06% | 3062.8만 |
|---|
| 2026.05.06 | ₩116,898 | ₩118,776 | ₩116,321 | ₩118,400 | +1.29% | 4193.2만 |
|---|
| 2026.05.05 | ₩122,303 | ₩122,438 | ₩117,461 | ₩117,890 | -3.61% | 5196.1만 |
|---|
| 2026.05.04 | ₩123,537 | ₩123,846 | ₩121,914 | ₩122,089 | -1.17% | 2592.9만 |
|---|
| 2026.05.01 | ₩126,649 | ₩127,025 | ₩123,269 | ₩123,484 | -2.50% | 3040.7만 |
|---|
| 2026.04.30 | ₩122,531 | ₩126,381 | ₩121,753 | ₩125,563 | +2.47% | 4092.3만 |
|---|
| 2026.04.29 | ₩122,370 | ₩124,557 | ₩121,874 | ₩123,564 | +0.98% | 2612.2만 |
|---|
| 2026.04.28 | ₩122,733 | ₩123,859 | ₩120,747 | ₩123,765 | +0.84% | 3341.8만 |
|---|
| 2026.04.27 | ₩123,470 | ₩124,530 | ₩122,464 | ₩122,558 | -0.74% | 2970.7만 |
|---|
| 2026.04.24 | ₩124,168 | ₩125,120 | ₩123,135 | ₩123,993 | -0.14% | 3255.3만 |
|---|
| 2026.04.23 | ₩126,166 | ₩126,944 | ₩123,497 | ₩124,503 | -1.32% | 3685.2만 |
|---|
| 2026.04.22 | ₩124,825 | ₩125,885 | ₩124,436 | ₩125,067 | +0.19% | 3369.4만 |
|---|
| 2026.04.21 | ₩126,086 | ₩126,958 | ₩123,900 | ₩124,181 | -1.51% | 6196.2만 |
|---|
| 2026.04.20 | ₩130,298 | ₩130,915 | ₩125,469 | ₩127,199 | -2.38% | 6329.8만 |
|---|
| 2026.04.17 | ₩129,265 | ₩132,444 | ₩127,561 | ₩130,526 | +0.98% | 1.3억 |
|---|
| 2026.04.16 | ₩144,154 | ₩146,139 | ₩143,014 | ₩144,583 | +0.30% | 6492.8만 |
|---|
| 2026.04.15 | ₩142,155 | ₩144,664 | ₩140,894 | ₩144,476 | +1.63% | 3802.4만 |
|---|
| 2026.04.14 | ₩138,319 | ₩142,947 | ₩138,212 | ₩142,558 | +3.06% | 4053.5만 |
|---|
| 2026.04.13 | ₩138,198 | ₩139,057 | ₩136,897 | ₩138,373 | +0.13% | 2604.3만 |
|---|
| 2026.04.10 | ₩137,447 | ₩138,265 | ₩136,092 | ₩138,171 | +0.53% | 2577만 |
|---|
| 2026.04.09 | ₩133,638 | ₩137,273 | ₩132,900 | ₩136,884 | +2.43% | 3508.8만 |
|---|
| 2026.04.08 | ₩134,563 | ₩134,671 | ₩130,700 | ₩133,316 | -0.93% | 3095.8만 |
|---|
| 2026.04.07 | ₩132,189 | ₩133,973 | ₩131,787 | ₩132,551 | +0.27% | 2501.7만 |
|---|
| 2026.04.06 | ₩135,422 | ₩137,742 | ₩131,411 | ₩132,699 | -2.01% | 3702.9만 |
|---|
| 2026.04.02 | ₩127,789 | ₩132,404 | ₩127,655 | ₩132,337 | +3.56% | 3706.8만 |
|---|
| 2026.04.01 | ₩129,399 | ₩130,378 | ₩126,435 | ₩128,165 | -0.95% | 3043.9만 |
|---|
| 2026.03.31 | ₩124,785 | ₩129,117 | ₩124,785 | ₩128,970 | +3.35% | 5427만 |
|---|
| 2026.03.30 | ₩124,409 | ₩126,743 | ₩123,698 | ₩124,704 | +0.24% | 3237.5만 |
|---|
| 2026.03.27 | ₩126,851 | ₩128,205 | ₩124,396 | ₩125,321 | -1.21% | 4459.1만 |
|---|
| 2026.03.26 | ₩122,759 | ₩128,581 | ₩122,075 | ₩125,174 | +1.97% | 5952.2만 |
|---|
| 2026.03.25 | ₩123,014 | ₩124,101 | ₩122,384 | ₩123,779 | +0.62% | 2954.6만 |
|---|
| 2026.03.24 | ₩124,463 | ₩125,737 | ₩121,820 | ₩121,955 | -2.02% | 2893.8만 |
|---|
| 2026.03.23 | ₩123,457 | ₩126,059 | ₩123,215 | ₩125,254 | +1.46% | 3431.6만 |
|---|
| 2026.03.20 | ₩122,478 | ₩123,242 | ₩121,646 | ₩123,162 | +0.56% | 6167.8만 |
|---|
| 2026.03.19 | ₩126,502 | ₩128,433 | ₩121,767 | ₩123,055 | -2.73% | 4016.9만 |
|---|
| 2026.03.18 | ₩126,690 | ₩127,883 | ₩125,563 | ₩127,025 | +0.26% | 2787.8만 |
|---|
| 2026.03.17 | ₩127,830 | ₩129,225 | ₩126,099 | ₩126,569 | -0.99% | 2643.5만 |
|---|
| 2026.03.16 | ₩128,205 | ₩128,903 | ₩126,569 | ₩127,696 | -0.40% | 3493.2만 |
|---|
| 2026.03.13 | ₩126,944 | ₩128,339 | ₩126,408 | ₩127,843 | +0.71% | 2987.7만 |
|---|
| 2026.03.12 | ₩127,240 | ₩127,964 | ₩125,912 | ₩126,502 | -0.58% | 3420.7만 |
|---|
| 2026.03.11 | ₩130,660 | ₩131,451 | ₩127,011 | ₩127,280 | -2.59% | 3396.3만 |
|---|
| 2026.03.10 | ₩131,196 | ₩132,109 | ₩129,158 | ₩130,030 | -0.89% | 4102.7만 |
|---|
| 2026.03.09 | ₩131,049 | ₩132,712 | ₩129,547 | ₩131,881 | +0.63% | 4858.9만 |
|---|
| 2026.03.06 | ₩133,235 | ₩133,973 | ₩130,647 | ₩132,819 | -0.31% | 4119.6만 |
|---|
| 2026.03.05 | ₩132,122 | ₩134,389 | ₩131,585 | ₩133,021 | +0.68% | 5340.3만 |
|---|
| 2026.03.04 | ₩130,258 | ₩133,799 | ₩130,097 | ₩132,337 | +1.60% | 5260.4만 |
|---|
| 2026.03.03 | ₩128,782 | ₩132,068 | ₩127,870 | ₩131,049 | +1.76% | 5914.9만 |
|---|
| 2026.03.02 | ₩127,776 | ₩131,545 | ₩127,696 | ₩130,231 | +1.92% | 7991.5만 |
|---|
| 2026.02.27 | ₩126,488 | ₩129,775 | ₩121,499 | ₩129,091 | +2.06% | 2억 |
|---|
| 2026.02.26 | ₩111,599 | ₩116,026 | ₩111,063 | ₩113,464 | +1.67% | 8564.3만 |
|---|
| 2026.02.25 | ₩106,543 | ₩111,492 | ₩106,301 | ₩110,929 | +4.12% | 6931.9만 |
|---|
| 2026.02.24 | ₩101,580 | ₩104,785 | ₩100,882 | ₩104,678 | +3.05% | 3307.9만 |
|---|
| 2026.02.23 | ₩104,343 | ₩104,396 | ₩100,614 | ₩101,969 | -2.28% | 3836.3만 |
|---|
| 2026.02.20 | ₩102,760 | ₩105,765 | ₩102,478 | ₩105,523 | +2.69% | 3241.1만 |
|---|
| 2026.02.19 | ₩104,289 | ₩105,563 | ₩102,733 | ₩103,283 | -0.96% | 3013.9만 |
|---|
| 2026.02.18 | ₩103,712 | ₩105,054 | ₩102,317 | ₩104,611 | +0.87% | 2988.3만 |
|---|
| 2026.02.17 | ₩103,176 | ₩104,450 | ₩101,003 | ₩103,283 | +0.10% | 3596.2만 |
|---|
| 2026.02.13 | ₩102,130 | ₩103,525 | ₩101,311 | ₩103,109 | +0.96% | 4229.2만 |
|---|
| 2026.02.12 | ₩106,113 | ₩106,167 | ₩100,909 | ₩101,754 | -4.11% | 7351.6만 |
|---|
| 2026.02.11 | ₩109,936 | ₩110,634 | ₩106,569 | ₩106,797 | -2.86% | 4084만 |
|---|
| 2026.02.10 | ₩110,956 | ₩113,558 | ₩110,111 | ₩110,272 | -0.62% | 4359.6만 |
|---|
| 2026.02.09 | ₩110,231 | ₩110,272 | ₩107,133 | ₩109,279 | -0.86% | 4220만 |
|---|
| 2026.02.06 | ₩108,675 | ₩110,647 | ₩108,179 | ₩110,258 | +1.46% | 4615.4만 |
|---|
| 2026.02.05 | ₩109,306 | ₩111,734 | ₩108,032 | ₩108,474 | -0.76% | 5480.6만 |
|---|
| 2026.02.04 | ₩107,294 | ₩109,239 | ₩106,274 | ₩107,522 | +0.21% | 4896.3만 |
|---|
| 2026.02.03 | ₩110,298 | ₩110,593 | ₩106,797 | ₩107,227 | -2.78% | 4978.9만 |
|---|
| 2026.02.02 | ₩112,042 | ₩114,376 | ₩110,956 | ₩111,009 | -0.92% | 4144.5만 |
|---|
| 2026.01.30 | ₩111,465 | ₩112,753 | ₩111,036 | ₩111,988 | +0.47% | 4575.5만 |
|---|
| 2026.01.29 | ₩113,088 | ₩113,182 | ₩110,459 | ₩111,546 | -1.36% | 4227.8만 |
|---|
| 2026.01.28 | ₩114,859 | ₩115,986 | ₩113,075 | ₩113,531 | -1.16% | 3776.3만 |
|---|
| 2026.01.27 | ₩114,389 | ₩114,819 | ₩112,512 | ₩114,792 | +0.35% | 3779.1만 |
|---|
| 2026.01.26 | ₩116,589 | ₩116,616 | ₩114,483 | ₩114,953 | -1.40% | 4094.2만 |
|---|
| 2026.01.23 | ₩111,908 | ₩115,758 | ₩111,707 | ₩115,516 | +3.22% | 6452만 |
|---|
| 2026.01.22 | ₩114,041 | ₩114,148 | ₩111,304 | ₩112,056 | -1.74% | 6911.3만 |
|---|
| 2026.01.21 | ₩110,687 | ₩115,355 | ₩109,896 | ₩114,497 | +3.44% | 1.3억 |
|---|
| 2026.01.20 | ₩119,339 | ₩120,586 | ₩116,723 | ₩117,045 | -1.92% | 1.1억 |
|---|
| 2026.01.16 | ₩118,494 | ₩118,722 | ₩117,743 | ₩118,038 | -0.38% | 4813.1만 |
|---|
| 2026.01.15 | ₩119,406 | ₩120,573 | ₩117,796 | ₩118,105 | -1.09% | 3694.5만 |
|---|
| 2026.01.14 | ₩122,384 | ₩122,840 | ₩117,971 | ₩118,776 | -2.95% | 4973.8만 |
|---|
| 2026.01.13 | ₩119,969 | ₩122,263 | ₩119,473 | ₩121,150 | +0.98% | 4522.1만 |
|---|
| 2026.01.12 | ₩120,305 | ₩121,177 | ₩119,822 | ₩119,929 | -0.31% | 3629.1만 |
|---|
| 2026.01.09 | ₩120,761 | ₩120,788 | ₩118,467 | ₩119,996 | -0.63% | 5558만 |
|---|
| 2026.01.08 | ₩121,324 | ₩122,397 | ₩120,157 | ₩121,432 | +0.09% | 4006.9만 |
|---|
| 2026.01.07 | ₩122,813 | ₩123,967 | ₩120,801 | ₩121,700 | -0.91% | 3652.6만 |
|---|
| 2026.01.06 | ₩122,786 | ₩122,920 | ₩120,372 | ₩121,592 | -0.97% | 4333.1만 |
|---|
| 2026.01.05 | ₩121,955 | ₩124,248 | ₩121,847 | ₩122,679 | +0.59% | 3918.3만 |
|---|
| 2026.01.02 | ₩126,260 | ₩126,260 | ₩121,807 | ₩122,049 | -3.34% | 4115.5만 |
|---|
| 2025.12.31 | ₩125,549 | ₩126,502 | ₩125,013 | ₩125,764 | +0.17% | 2349.5만 |
|---|
| 2025.12.30 | ₩125,442 | ₩126,073 | ₩125,201 | ₩125,791 | +0.28% | 2342.2만 |
|---|
| 2025.12.29 | ₩126,073 | ₩127,387 | ₩125,590 | ₩126,287 | +0.17% | 2449.4만 |
|---|
| 2025.12.26 | ₩125,388 | ₩127,011 | ₩125,107 | ₩126,716 | +1.06% | 2206.8만 |
|---|
| 2025.12.24 | ₩124,892 | ₩125,657 | ₩124,302 | ₩125,603 | +0.57% | 1242.8만 |
|---|
| 2025.12.23 | ₩125,281 | ₩125,831 | ₩122,505 | ₩125,415 | +0.11% | 2589.6만 |
|---|
| 2025.12.22 | ₩127,038 | ₩127,038 | ₩124,624 | ₩125,053 | -1.56% | 3948.5만 |
|---|
| 2025.12.19 | ₩125,509 | ₩128,152 | ₩125,348 | ₩126,609 | +0.88% | 7899만 |
|---|
| 2025.12.18 | ₩127,454 | ₩128,514 | ₩125,536 | ₩126,086 | -1.07% | 3724.5만 |
|---|
| 2025.12.17 | ₩128,742 | ₩130,553 | ₩126,703 | ₩127,146 | -1.24% | 5047.3만 |
|---|
| 2025.12.16 | ₩125,925 | ₩127,333 | ₩125,174 | ₩126,851 | +0.73% | 3426.5만 |
|---|
| 2025.12.15 | ₩128,795 | ₩129,265 | ₩125,456 | ₩125,777 | -2.34% | 4001.7만 |
|---|
| 2025.12.12 | ₩128,098 | ₩130,003 | ₩126,958 | ₩127,682 | -0.32% | 4932.3만 |
|---|
| 2025.12.11 | ₩125,952 | ₩127,186 | ₩124,423 | ₩126,207 | +0.20% | 4394.9만 |
|---|
| 2025.12.10 | ₩129,761 | ₩130,070 | ₩123,873 | ₩124,356 | -4.17% | 7412.9만 |
|---|
| 2025.12.09 | ₩130,150 | ₩130,432 | ₩128,031 | ₩129,721 | -0.33% | 5174.6만 |
|---|
| 2025.12.08 | ₩133,960 | ₩133,986 | ₩127,830 | ₩129,828 | -3.08% | 1억 |
|---|
| 2025.12.05 | ₩132,498 | ₩140,559 | ₩131,103 | ₩134,456 | +1.48% | 1.3억 |
|---|
| 2025.12.04 | ₩138,923 | ₩139,231 | ₩136,508 | ₩138,453 | -0.34% | 5177.9만 |
|---|
| 2025.12.03 | ₩142,973 | ₩143,349 | ₩136,857 | ₩139,446 | -2.47% | 5359.3만 |
|---|
| 2025.12.02 | ₩146,488 | ₩147,185 | ₩144,221 | ₩146,676 | +0.13% | 2576.3만 |
|---|
| 2025.12.01 | ₩142,866 | ₩146,662 | ₩142,598 | ₩146,380 | +2.46% | 2487.3만 |
|---|
| 2025.11.28 | ₩142,772 | ₩144,784 | ₩142,504 | ₩144,301 | +1.07% | 1502.2만 |
|---|
| 2025.11.26 | ₩141,833 | ₩143,456 | ₩141,136 | ₩142,370 | +0.38% | 2795.1만 |
|---|
| 2025.11.25 | ₩142,343 | ₩142,584 | ₩139,258 | ₩140,036 | -1.62% | 3512.3만 |
|---|
| 2025.11.24 | ₩139,835 | ₩144,918 | ₩138,587 | ₩143,483 | +2.61% | 6291.8만 |
|---|
| 2025.11.21 | ₩141,015 | ₩142,893 | ₩139,245 | ₩139,915 | -0.78% | 4123.3만 |
|---|
| 2025.11.20 | ₩148,889 | ₩149,023 | ₩141,364 | ₩141,739 | -4.80% | 3691.9만 |
|---|
| 2025.11.19 | ₩151,571 | ₩152,027 | ₩145,683 | ₩147,547 | -2.65% | 3186.8만 |
|---|
| 2025.11.18 | ₩147,936 | ₩154,589 | ₩146,474 | ₩153,033 | +3.45% | 4344.1만 |
|---|
| 2025.11.17 | ₩148,553 | ₩150,029 | ₩146,944 | ₩147,936 | -0.42% | 2608.3만 |
|---|
| 2025.11.14 | ₩153,279 | ₩153,279 | ₩148,515 | ₩149,180 | -2.67% | 4760.7만 |
|---|
| 2025.11.13 | ₩155,394 | ₩156,579 | ₩153,676 | ₩154,821 | -0.37% | 4014.4만 |
|---|
| 2025.11.12 | ₩152,667 | ₩156,178 | ₩151,338 | ₩155,260 | +1.70% | 3922.1만 |
|---|
| 2025.11.11 | ₩149,908 | ₩152,808 | ₩149,264 | ₩152,435 | +1.69% | 2796.6만 |
|---|
| 2025.11.10 | ₩148,449 | ₩151,330 | ₩148,091 | ₩150,239 | +1.21% | 3692.9만 |
|---|
| 2025.11.07 | ₩146,767 | ₩148,650 | ₩145,871 | ₩148,038 | +0.87% | 4412.5만 |
|---|
| 2025.11.06 | ₩146,820 | ₩148,044 | ₩145,553 | ₩147,148 | +0.22% | 3653.2만 |
|---|
| 2025.11.05 | ₩145,535 | ₩147,661 | ₩143,975 | ₩147,341 | +1.24% | 3553.9만 |
|---|
| 2025.11.04 | ₩147,546 | ₩148,164 | ₩145,761 | ₩146,603 | -0.64% | 3871.8만 |
|---|
| 2025.11.03 | ₩152,006 | ₩152,041 | ₩144,214 | ₩147,559 | -2.93% | 5863.4만 |
|---|
| 2025.10.31 | ₩148,270 | ₩152,226 | ₩147,813 | ₩150,077 | +1.22% | 6866.5만 |
|---|
| 2025.10.30 | ₩146,796 | ₩148,374 | ₩145,953 | ₩146,072 | -0.49% | 4158.1만 |
|---|
| 2025.10.29 | ₩147,526 | ₩148,694 | ₩147,011 | ₩147,602 | +0.05% | 3399.5만 |
|---|
| 2025.10.28 | ₩146,743 | ₩149,825 | ₩146,610 | ₩147,883 | +0.78% | 4020.9만 |
|---|
| 2025.10.27 | ₩147,637 | ₩147,853 | ₩145,844 | ₩146,818 | -0.56% | 4691.1만 |
|---|
| 2025.10.24 | ₩149,023 | ₩149,494 | ₩146,798 | ₩146,835 | -1.47% | 6028만 |
|---|
| 2025.10.23 | ₩151,156 | ₩151,280 | ₩147,511 | ₩149,370 | -1.18% | 6849.7만 |
|---|
| 2025.10.22 | ₩153,302 | ₩155,274 | ₩149,225 | ₩149,743 | -2.32% | 1.5억 |
|---|
| 2025.10.21 | ₩166,706 | ₩167,480 | ₩165,221 | ₩166,507 | -0.12% | 6508.2만 |
|---|
| 2025.10.20 | ₩162,018 | ₩167,367 | ₩161,886 | ₩166,133 | +2.54% | 3986.2만 |
|---|
| 2025.10.17 | ₩158,761 | ₩161,379 | ₩158,137 | ₩160,875 | +1.33% | 2957.1만 |
|---|
| 2025.10.16 | ₩162,591 | ₩163,202 | ₩157,742 | ₩158,760 | -2.36% | 2832.6만 |
|---|
| 2025.10.15 | ₩162,706 | ₩163,593 | ₩161,177 | ₩161,402 | -0.80% | 2025.2만 |
|---|
| 2025.10.14 | ₩162,939 | ₩164,219 | ₩161,377 | ₩163,020 | +0.05% | 2362.4만 |
|---|
| 2025.10.13 | ₩163,825 | ₩165,135 | ₩161,874 | ₩163,513 | -0.19% | 2460.8만 |
|---|
| 2025.10.10 | ₩164,851 | ₩167,265 | ₩163,523 | ₩163,654 | -0.73% | 4279.8만 |
|---|