시장 데이터를 불러오는 중
전체 종목
나이스 ADR 과거 주가
NICE Ltd - American Depositary Shares each representing one Ordinary Share · NICE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NICE Ltd - American Depositary Shares each representing one Ordinary Share · NICE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,100 | ₩161,466 | ₩155,392 | ₩156,847 | -0.16% | 25.9만 |
| 2026.10.08 | ₩155,765 | ₩158,088 | ₩153,736 | ₩156,607 | +0.54% | 38.3만 |
| 2026.10.07 | ₩154,604 | ₩157,795 | ₩153,403 | ₩155,418 | +0.53% | 44.5만 |
| 2026.10.06 | ₩156,313 | ₩159,050 | ₩153,403 | ₩153,963 | -1.50% | 38.7만 |
| 2026.10.05 | ₩153,643 | ₩154,858 | ₩151,534 | ₩154,631 | +0.64% | 34만 |
| 2026.10.02 | ₩156,500 | ₩157,661 | ₩150,546 | ₩152,054 | -2.84% | 53.6만 |
| 2026.10.01 | ₩152,815 | ₩157,461 | ₩151,080 | ₩155,498 | +1.76% | 82.8만 |
| 2026.09.30 | ₩146,821 | ₩151,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,543 |
| +1.17% |
| 58.3만 |
| 2026.09.29 | ₩145,006 | ₩145,513 | ₩141,054 | ₩142,589 | -1.67% | 52.8만 |
|---|
| 2026.09.28 | ₩149,518 | ₩149,518 | ₩143,657 | ₩145,633 | -2.60% | 54.8만 |
|---|
| 2026.09.25 | ₩150,786 | ₩153,429 | ₩149,865 | ₩150,599 | -0.12% | 34만 |
|---|
| 2026.09.24 | ₩156,647 | ₩158,115 | ₩150,092 | ₩151,694 | -3.16% | 62.2만 |
|---|
| 2026.09.23 | ₩157,715 | ₩171,558 | ₩155,952 | ₩157,247 | -0.30% | 110.2만 |
|---|
| 2026.09.22 | ₩153,856 | ₩159,397 | ₩149,731 | ₩157,915 | +2.64% | 120.2만 |
|---|
| 2026.09.21 | ₩140,226 | ₩154,898 | ₩138,437 | ₩152,909 | +9.04% | 117.4만 |
|---|
| 2026.09.18 | ₩140,079 | ₩140,934 | ₩136,849 | ₩140,133 | +0.04% | 68.1만 |
|---|
| 2026.09.17 | ₩142,643 | ₩145,152 | ₩140,427 | ₩140,520 | -1.49% | 37.5만 |
|---|
| 2026.09.16 | ₩135,327 | ₩141,001 | ₩135,327 | ₩140,747 | +4.01% | 39.3만 |
|---|
| 2026.09.15 | ₩140,173 | ₩141,748 | ₩137,516 | ₩138,811 | -0.97% | 29.7만 |
|---|
| 2026.09.14 | ₩136,568 | ₩143,110 | ₩134,740 | ₩142,429 | +4.29% | 54만 |
|---|
| 2026.09.11 | ₩130,254 | ₩132,190 | ₩130,080 | ₩131,068 | +0.63% | 54.3만 |
|---|
| 2026.09.10 | ₩131,829 | ₩133,164 | ₩130,361 | ₩130,881 | -0.72% | 24.2만 |
|---|
| 2026.09.09 | ₩136,221 | ₩136,235 | ₩131,522 | ₩131,989 | -3.11% | 51.8만 |
|---|
| 2026.09.08 | ₩138,251 | ₩138,785 | ₩134,139 | ₩135,460 | -2.02% | 31만 |
|---|
| 2026.09.04 | ₩143,951 | ₩145,219 | ₩139,359 | ₩140,840 | -2.16% | 28.3만 |
|---|
| 2026.09.03 | ₩146,087 | ₩148,383 | ₩143,617 | ₩144,592 | -1.02% | 38.3만 |
|---|
| 2026.09.02 | ₩140,226 | ₩145,019 | ₩140,226 | ₩142,656 | +1.73% | 34.9만 |
|---|
| 2026.09.01 | ₩142,589 | ₩146,501 | ₩141,041 | ₩142,296 | -0.21% | 40.5만 |
|---|
| 2026.08.31 | ₩144,098 | ₩147,649 | ₩144,098 | ₩145,753 | +1.15% | 48.7만 |
|---|
| 2026.08.28 | ₩139,359 | ₩145,633 | ₩139,359 | ₩145,299 | +4.26% | 52.5만 |
|---|
| 2026.08.27 | ₩140,146 | ₩141,828 | ₩137,717 | ₩140,293 | +0.10% | 45.8만 |
|---|
| 2026.08.26 | ₩132,110 | ₩135,607 | ₩132,030 | ₩134,966 | +2.16% | 18만 |
|---|
| 2026.08.25 | ₩131,322 | ₩134,379 | ₩131,322 | ₩134,072 | +2.09% | 27.7만 |
|---|
| 2026.08.24 | ₩133,712 | ₩135,647 | ₩133,271 | ₩133,832 | +0.09% | 25.8만 |
|---|
| 2026.08.21 | ₩134,005 | ₩136,448 | ₩132,483 | ₩133,818 | -0.14% | 46만 |
|---|
| 2026.08.20 | ₩133,017 | ₩135,500 | ₩132,817 | ₩133,992 | +0.73% | 32만 |
|---|
| 2026.08.19 | ₩131,602 | ₩135,607 | ₩131,589 | ₩134,740 | +2.38% | 53.1만 |
|---|
| 2026.08.18 | ₩132,604 | ₩134,526 | ₩131,669 | ₩132,911 | +0.23% | 55만 |
|---|
| 2026.08.17 | ₩134,553 | ₩135,701 | ₩130,494 | ₩130,695 | -2.87% | 35.5만 |
|---|
| 2026.08.14 | ₩142,362 | ₩142,549 | ₩135,821 | ₩136,515 | -4.11% | 41.4만 |
|---|
| 2026.08.13 | ₩134,406 | ₩140,734 | ₩131,068 | ₩140,507 | +4.54% | 86.7만 |
|---|
| 2026.08.12 | ₩131,482 | ₩133,778 | ₩129,960 | ₩131,576 | +0.07% | 63.3만 |
|---|
| 2026.08.11 | ₩134,926 | ₩137,623 | ₩134,499 | ₩135,527 | +0.45% | 66.6만 |
|---|
| 2026.08.10 | ₩133,498 | ₩137,076 | ₩133,458 | ₩136,929 | +2.57% | 76.5만 |
|---|
| 2026.08.07 | ₩130,508 | ₩136,075 | ₩129,773 | ₩135,968 | +4.18% | 55.3만 |
|---|
| 2026.08.06 | ₩128,879 | ₩131,816 | ₩128,118 | ₩129,640 | +0.59% | 83.6만 |
|---|
| 2026.08.05 | ₩127,664 | ₩134,339 | ₩124,794 | ₩132,630 | +3.89% | 135.6만 |
|---|
| 2026.08.04 | ₩131,722 | ₩138,558 | ₩131,709 | ₩137,890 | +4.68% | 84.9만 |
|---|
| 2026.08.03 | ₩136,475 | ₩137,743 | ₩132,537 | ₩134,366 | -1.55% | 63.2만 |
|---|
| 2026.07.31 | ₩131,082 | ₩134,219 | ₩129,907 | ₩131,883 | +0.61% | 38.9만 |
|---|
| 2026.07.30 | ₩134,726 | ₩135,434 | ₩128,745 | ₩132,003 | -2.02% | 50.5만 |
|---|
| 2026.07.29 | ₩135,527 | ₩141,294 | ₩135,367 | ₩140,200 | +3.45% | 80.6만 |
|---|
| 2026.07.28 | ₩129,413 | ₩135,594 | ₩129,413 | ₩135,380 | +4.61% | 75.6만 |
|---|
| 2026.07.27 | ₩121,069 | ₩127,784 | ₩121,069 | ₩126,836 | +4.76% | 88.6만 |
|---|
| 2026.07.24 | ₩117,385 | ₩122,311 | ₩116,424 | ₩120,495 | +2.65% | 71.6만 |
|---|
| 2026.07.23 | ₩119,641 | ₩119,788 | ₩114,822 | ₩115,903 | -3.12% | 44.7만 |
|---|
| 2026.07.22 | ₩123,592 | ₩123,940 | ₩117,678 | ₩118,172 | -4.39% | 96.7만 |
|---|
| 2026.07.21 | ₩130,027 | ₩131,883 | ₩123,539 | ₩125,662 | -3.36% | 89만 |
|---|
| 2026.07.20 | ₩131,936 | ₩136,061 | ₩131,015 | ₩135,287 | +2.54% | 95.2만 |
|---|
| 2026.07.17 | ₩133,498 | ₩135,220 | ₩132,844 | ₩133,698 | +0.15% | 45.4만 |
|---|
| 2026.07.16 | ₩136,422 | ₩137,102 | ₩132,911 | ₩134,740 | -1.23% | 47.9만 |
|---|
| 2026.07.15 | ₩138,704 | ₩139,586 | ₩134,339 | ₩135,541 | -2.28% | 27.9만 |
|---|
| 2026.07.14 | ₩131,616 | ₩137,783 | ₩131,496 | ₩136,542 | +3.74% | 30.9만 |
|---|
| 2026.07.13 | ₩136,168 | ₩140,173 | ₩135,914 | ₩138,144 | +1.45% | 45.1만 |
|---|
| 2026.07.10 | ₩133,365 | ₩134,486 | ₩132,243 | ₩133,151 | -0.16% | 24.9만 |
|---|
| 2026.07.09 | ₩126,489 | ₩131,028 | ₩125,154 | ₩130,641 | +3.28% | 34.4만 |
|---|
| 2026.07.08 | ₩129,480 | ₩130,828 | ₩128,332 | ₩129,226 | -0.20% | 37.9만 |
|---|
| 2026.07.07 | ₩131,642 | ₩133,365 | ₩130,588 | ₩131,669 | +0.02% | 46.3만 |
|---|
| 2026.07.06 | ₩126,516 | ₩130,588 | ₩126,289 | ₩129,720 | +2.53% | 38.1만 |
|---|
| 2026.07.02 | ₩126,770 | ₩131,375 | ₩126,770 | ₩129,146 | +1.87% | 41.3만 |
|---|
| 2026.07.01 | ₩125,755 | ₩128,812 | ₩125,034 | ₩126,596 | +0.67% | 57.7만 |
|---|
| 2026.06.30 | ₩120,816 | ₩122,111 | ₩119,187 | ₩121,283 | +0.39% | 48.7만 |
|---|
| 2026.06.29 | ₩125,555 | ₩125,622 | ₩120,856 | ₩122,551 | -2.39% | 40.6만 |
|---|
| 2026.06.26 | ₩115,783 | ₩122,858 | ₩115,783 | ₩122,805 | +6.06% | 76.3만 |
|---|
| 2026.06.25 | ₩115,062 | ₩118,039 | ₩114,488 | ₩116,944 | +1.64% | 66.1만 |
|---|
| 2026.06.24 | ₩115,543 | ₩118,733 | ₩115,516 | ₩116,691 | +0.99% | 44.1만 |
|---|
| 2026.06.23 | ₩112,606 | ₩116,517 | ₩112,032 | ₩116,237 | +3.22% | 65.5만 |
|---|
| 2026.06.22 | ₩111,938 | ₩116,117 | ₩111,164 | ₩112,232 | +0.26% | 63.5만 |
|---|
| 2026.06.18 | ₩111,885 | ₩113,927 | ₩110,937 | ₩113,046 | +1.04% | 83.3만 |
|---|
| 2026.06.17 | ₩114,915 | ₩116,984 | ₩110,937 | ₩111,004 | -3.40% | 104.5만 |
|---|
| 2026.06.16 | ₩114,768 | ₩117,999 | ₩114,274 | ₩116,450 | +1.47% | 69.6만 |
|---|
| 2026.06.15 | ₩118,840 | ₩120,816 | ₩114,461 | ₩115,529 | -2.79% | 70.3만 |
|---|
| 2026.06.12 | ₩116,464 | ₩118,773 | ₩114,541 | ₩118,426 | +1.69% | 73.5만 |
|---|
| 2026.06.11 | ₩114,808 | ₩118,680 | ₩113,460 | ₩117,585 | +2.42% | 77.3만 |
|---|
| 2026.06.10 | ₩115,289 | ₩121,176 | ₩115,129 | ₩117,959 | +2.32% | 71.5만 |
|---|
| 2026.06.09 | ₩120,148 | ₩122,832 | ₩114,421 | ₩118,306 | -1.53% | 101.1만 |
|---|
| 2026.06.08 | ₩123,739 | ₩125,114 | ₩121,363 | ₩121,950 | -1.45% | 102.4만 |
|---|
| 2026.06.05 | ₩124,607 | ₩127,370 | ₩123,085 | ₩124,340 | -0.21% | 65.2만 |
|---|
| 2026.06.04 | ₩128,425 | ₩129,493 | ₩124,754 | ₩124,967 | -2.69% | 53.1만 |
|---|
| 2026.06.03 | ₩129,360 | ₩129,360 | ₩124,741 | ₩126,703 | -2.05% | 75.9만 |
|---|
| 2026.06.02 | ₩129,600 | ₩131,082 | ₩126,863 | ₩129,560 | -0.03% | 78.4만 |
|---|
| 2026.06.01 | ₩126,930 | ₩135,834 | ₩126,823 | ₩132,764 | +4.60% | 121.8만 |
|---|
| 2026.05.29 | ₩120,388 | ₩124,687 | ₩119,534 | ₩123,699 | +2.75% | 122.7만 |
|---|
| 2026.05.28 | ₩119,734 | ₩123,058 | ₩118,039 | ₩121,003 | +1.06% | 113.8만 |
|---|
| 2026.05.27 | ₩122,978 | ₩125,955 | ₩121,550 | ₩121,683 | -1.05% | 53만 |
|---|
| 2026.05.26 | ₩125,715 | ₩128,438 | ₩124,474 | ₩125,702 | -0.01% | 53.2만 |
|---|
| 2026.05.22 | ₩127,491 | ₩130,561 | ₩125,929 | ₩126,102 | -1.09% | 46.3만 |
|---|
| 2026.05.21 | ₩124,700 | ₩127,637 | ₩123,232 | ₩127,290 | +2.08% | 33만 |
|---|
| 2026.05.20 | ₩124,474 | ₩125,782 | ₩121,083 | ₩125,181 | +0.57% | 61.6만 |
|---|
| 2026.05.19 | ₩124,954 | ₩128,158 | ₩123,753 | ₩126,503 | +1.24% | 66.6만 |
|---|
| 2026.05.18 | ₩117,625 | ₩124,754 | ₩117,331 | ₩123,366 | +4.88% | 71.6만 |
|---|
| 2026.05.15 | ₩116,237 | ₩120,295 | ₩115,850 | ₩119,828 | +3.09% | 67.7만 |
|---|
| 2026.05.14 | ₩115,996 | ₩119,975 | ₩114,608 | ₩117,398 | +1.21% | 68.5만 |
|---|
| 2026.05.13 | ₩113,593 | ₩117,465 | ₩112,646 | ₩115,316 | +1.52% | 100.1만 |
|---|
| 2026.05.12 | ₩120,095 | ₩120,482 | ₩115,102 | ₩115,743 | -3.62% | 116만 |
|---|
| 2026.05.11 | ₩121,977 | ₩123,606 | ₩118,853 | ₩122,004 | +0.02% | 101.5만 |
|---|
| 2026.05.08 | ₩126,556 | ₩126,823 | ₩121,083 | ₩123,793 | -2.18% | 87.7만 |
|---|
| 2026.05.07 | ₩130,574 | ₩133,111 | ₩127,304 | ₩127,677 | -2.22% | 114.6만 |
|---|
| 2026.05.06 | ₩141,641 | ₩143,604 | ₩127,330 | ₩129,293 | -8.72% | 275.1만 |
|---|
| 2026.05.05 | ₩165,484 | ₩168,461 | ₩161,986 | ₩166,886 | +0.85% | 78.2만 |
|---|
| 2026.05.04 | ₩162,974 | ₩168,875 | ₩161,279 | ₩165,791 | +1.73% | 121.3만 |
|---|
| 2026.05.01 | ₩142,082 | ₩151,066 | ₩140,573 | ₩150,719 | +6.08% | 91.1만 |
|---|
| 2026.04.30 | ₩135,434 | ₩136,702 | ₩133,511 | ₩136,195 | +0.56% | 32.8만 |
|---|
| 2026.04.29 | ₩134,993 | ₩137,142 | ₩134,833 | ₩135,994 | +0.74% | 27.5만 |
|---|
| 2026.04.28 | ₩134,846 | ₩136,982 | ₩133,872 | ₩136,235 | +1.03% | 47.8만 |
|---|
| 2026.04.27 | ₩133,324 | ₩137,610 | ₩133,098 | ₩134,780 | +1.09% | 45.5만 |
|---|
| 2026.04.24 | ₩130,161 | ₩134,125 | ₩129,106 | ₩133,965 | +2.92% | 49.8만 |
|---|
| 2026.04.23 | ₩136,862 | ₩136,862 | ₩128,959 | ₩131,803 | -3.70% | 71.8만 |
|---|
| 2026.04.22 | ₩142,576 | ₩145,112 | ₩140,547 | ₩140,974 | -1.12% | 33.7만 |
|---|
| 2026.04.21 | ₩141,014 | ₩146,808 | ₩139,332 | ₩141,855 | +0.60% | 40.4만 |
|---|
| 2026.04.20 | ₩138,691 | ₩142,135 | ₩137,877 | ₩140,880 | +1.58% | 47.2만 |
|---|
| 2026.04.17 | ₩143,470 | ₩143,550 | ₩139,826 | ₩140,507 | -2.07% | 75.2만 |
|---|
| 2026.04.16 | ₩138,678 | ₩141,334 | ₩137,943 | ₩140,226 | +1.12% | 79.1만 |
|---|
| 2026.04.15 | ₩136,315 | ₩137,703 | ₩133,511 | ₩136,168 | -0.11% | 83.4만 |
|---|
| 2026.04.14 | ₩138,451 | ₩141,174 | ₩133,498 | ₩135,087 | -2.43% | 41.2만 |
|---|
| 2026.04.13 | ₩128,452 | ₩137,997 | ₩128,452 | ₩137,263 | +6.86% | 65.7만 |
|---|
| 2026.04.10 | ₩136,715 | ₩138,117 | ₩127,744 | ₩129,493 | -5.28% | 84.4만 |
|---|
| 2026.04.09 | ₩144,979 | ₩144,979 | ₩136,609 | ₩139,452 | -3.81% | 70.5만 |
|---|
| 2026.04.08 | ₩152,268 | ₩153,296 | ₩145,206 | ₩145,326 | -4.56% | 38.8만 |
|---|
| 2026.04.07 | ₩151,347 | ₩152,161 | ₩148,183 | ₩149,224 | -1.40% | 22.8만 |
|---|
| 2026.04.06 | ₩150,786 | ₩154,163 | ₩150,092 | ₩151,347 | +0.37% | 24.9만 |
|---|
| 2026.04.02 | ₩146,834 | ₩151,520 | ₩144,725 | ₩151,120 | +2.92% | 29.5만 |
|---|
| 2026.04.01 | ₩149,224 | ₩149,224 | ₩145,820 | ₩146,995 | -1.49% | 29.7만 |
|---|
| 2026.03.31 | ₩145,406 | ₩148,837 | ₩144,151 | ₩147,195 | +1.23% | 33.8만 |
|---|
| 2026.03.30 | ₩143,737 | ₩148,543 | ₩143,510 | ₩145,206 | +1.02% | 123.8만 |
|---|
| 2026.03.27 | ₩142,389 | ₩145,540 | ₩140,547 | ₩144,645 | +1.58% | 82.7만 |
|---|
| 2026.03.26 | ₩146,194 | ₩150,706 | ₩145,433 | ₩146,060 | -0.09% | 46.8만 |
|---|
| 2026.03.25 | ₩147,395 | ₩148,904 | ₩143,230 | ₩146,194 | -0.82% | 48.9만 |
|---|
| 2026.03.24 | ₩154,137 | ₩154,137 | ₩145,887 | ₩146,821 | -4.75% | 59.6만 |
|---|
| 2026.03.23 | ₩158,088 | ₩160,999 | ₩156,113 | ₩156,206 | -1.19% | 32.5만 |
|---|
| 2026.03.20 | ₩157,755 | ₩159,517 | ₩154,858 | ₩158,008 | +0.16% | 55만 |
|---|
| 2026.03.19 | ₩156,326 | ₩160,959 | ₩156,326 | ₩159,397 | +1.96% | 30.4만 |
|---|
| 2026.03.18 | ₩156,486 | ₩159,076 | ₩155,579 | ₩156,807 | +0.20% | 30.4만 |
|---|
| 2026.03.17 | ₩157,167 | ₩162,000 | ₩156,793 | ₩158,689 | +0.97% | 25.2만 |
|---|
| 2026.03.16 | ₩157,194 | ₩158,262 | ₩155,672 | ₩157,314 | +0.08% | 42.3만 |
|---|
| 2026.03.13 | ₩157,528 | ₩160,184 | ₩155,085 | ₩156,713 | -0.52% | 39.4만 |
|---|
| 2026.03.12 | ₩159,704 | ₩163,415 | ₩157,461 | ₩158,008 | -1.06% | 37.6만 |
|---|
| 2026.03.11 | ₩164,910 | ₩167,059 | ₩160,051 | ₩160,505 | -2.67% | 47.4만 |
|---|
| 2026.03.10 | ₩166,686 | ₩166,752 | ₩160,158 | ₩163,655 | -1.82% | 41.2만 |
|---|
| 2026.03.09 | ₩166,899 | ₩169,876 | ₩164,429 | ₩167,714 | +0.49% | 60.2만 |
|---|
| 2026.03.06 | ₩170,877 | ₩172,546 | ₩168,488 | ₩170,237 | -0.38% | 65.6만 |
|---|
| 2026.03.05 | ₩170,557 | ₩180,957 | ₩168,755 | ₩171,051 | +0.29% | 118.4만 |
|---|
| 2026.03.04 | ₩169,756 | ₩171,238 | ₩166,405 | ₩169,356 | -0.24% | 152.5만 |
|---|
| 2026.03.03 | ₩152,054 | ₩166,031 | ₩152,041 | ₩164,870 | +8.43% | 100.1만 |
|---|
| 2026.03.02 | ₩155,485 | ₩157,941 | ₩155,205 | ₩155,365 | -0.08% | 43.8만 |
|---|
| 2026.02.27 | ₩150,185 | ₩156,193 | ₩150,185 | ₩155,191 | +3.33% | 82만 |
|---|
| 2026.02.26 | ₩148,757 | ₩155,365 | ₩146,608 | ₩154,724 | +4.01% | 71.6만 |
|---|
| 2026.02.25 | ₩152,241 | ₩152,815 | ₩147,716 | ₩148,303 | -2.59% | 88.2만 |
|---|
| 2026.02.24 | ₩151,841 | ₩155,218 | ₩149,224 | ₩152,495 | +0.43% | 81.7만 |
|---|
| 2026.02.23 | ₩157,528 | ₩160,358 | ₩151,854 | ₩152,668 | -3.08% | 107.3만 |
|---|
| 2026.02.20 | ₩150,893 | ₩157,354 | ₩150,893 | ₩157,114 | +4.12% | 103.4만 |
|---|
| 2026.02.19 | ₩142,029 | ₩151,600 | ₩139,158 | ₩148,917 | +4.85% | 274.7만 |
|---|
| 2026.02.18 | ₩126,690 | ₩132,297 | ₩126,676 | ₩131,496 | +3.79% | 140.2만 |
|---|
| 2026.02.17 | ₩134,820 | ₩136,595 | ₩126,356 | ₩127,237 | -5.62% | 172.2만 |
|---|
| 2026.02.13 | ₩141,094 | ₩141,842 | ₩137,636 | ₩138,237 | -2.02% | 151.1만 |
|---|
| 2026.02.12 | ₩146,621 | ₩148,183 | ₩139,292 | ₩141,094 | -3.77% | 231.4만 |
|---|
| 2026.02.11 | ₩152,121 | ₩152,121 | ₩144,191 | ₩148,143 | -2.62% | 109.2만 |
|---|
| 2026.02.10 | ₩150,519 | ₩154,524 | ₩150,359 | ₩151,614 | +0.73% | 76.7만 |
|---|
| 2026.02.09 | ₩149,091 | ₩150,172 | ₩145,313 | ₩148,677 | -0.28% | 79.8만 |
|---|
| 2026.02.06 | ₩146,287 | ₩151,106 | ₩145,873 | ₩149,331 | +2.08% | 57.2만 |
|---|
| 2026.02.05 | ₩146,274 | ₩151,987 | ₩145,913 | ₩147,489 | +0.83% | 112.3만 |
|---|
| 2026.02.04 | ₩142,616 | ₩150,853 | ₩139,812 | ₩150,199 | +5.32% | 120만 |
|---|
| 2026.02.03 | ₩145,513 | ₩146,341 | ₩142,509 | ₩145,486 | -0.02% | 186.6만 |
|---|
| 2026.02.02 | ₩142,656 | ₩146,060 | ₩141,802 | ₩146,007 | +2.35% | 52.4만 |
|---|
| 2026.01.30 | ₩144,178 | ₩146,167 | ₩141,668 | ₩142,055 | -1.47% | 109.3만 |
|---|
| 2026.01.29 | ₩145,593 | ₩145,593 | ₩141,508 | ₩144,645 | -0.65% | 91.9만 |
|---|
| 2026.01.28 | ₩151,146 | ₩151,854 | ₩147,969 | ₩148,370 | -1.84% | 46.2만 |
|---|
| 2026.01.27 | ₩154,991 | ₩155,378 | ₩149,852 | ₩151,867 | -2.02% | 41.6만 |
|---|
| 2026.01.26 | ₩153,670 | ₩156,473 | ₩153,456 | ₩154,991 | +0.86% | 48.5만 |
|---|
| 2026.01.23 | ₩149,371 | ₩154,818 | ₩148,824 | ₩152,775 | +2.28% | 58.5만 |
|---|
| 2026.01.22 | ₩151,440 | ₩154,137 | ₩148,463 | ₩149,798 | -1.08% | 55.9만 |
|---|
| 2026.01.21 | ₩149,518 | ₩152,642 | ₩148,944 | ₩150,826 | +0.88% | 62.1만 |
|---|
| 2026.01.20 | ₩145,940 | ₩153,803 | ₩145,913 | ₩149,625 | +2.52% | 112.1만 |
|---|
| 2026.01.16 | ₩154,631 | ₩157,354 | ₩145,913 | ₩149,771 | -3.14% | 143.8만 |
|---|
| 2026.01.15 | ₩151,507 | ₩154,844 | ₩150,986 | ₩154,150 | +1.74% | 102만 |
|---|
| 2026.01.14 | ₩154,430 | ₩155,872 | ₩153,443 | ₩153,589 | -0.54% | 91.4만 |
|---|
| 2026.01.13 | ₩156,113 | ₩158,022 | ₩153,630 | ₩154,951 | -0.74% | 118.7만 |
|---|
| 2026.01.12 | ₩156,099 | ₩156,500 | ₩152,655 | ₩155,619 | -0.31% | 65.8만 |
|---|
| 2026.01.09 | ₩156,193 | ₩157,861 | ₩154,924 | ₩156,286 | +0.06% | 39.1만 |
|---|
| 2026.01.08 | ₩156,153 | ₩157,648 | ₩154,791 | ₩156,927 | +0.50% | 60.4만 |
|---|
| 2026.01.07 | ₩156,713 | ₩157,528 | ₩155,392 | ₩156,486 | -0.14% | 55.8만 |
|---|
| 2026.01.06 | ₩154,871 | ₩157,621 | ₩154,524 | ₩157,181 | +1.49% | 45.1만 |
|---|
| 2026.01.05 | ₩150,693 | ₩154,764 | ₩150,426 | ₩154,484 | +2.52% | 75.5만 |
|---|
| 2026.01.02 | ₩151,520 | ₩151,934 | ₩147,382 | ₩149,438 | -1.37% | 81.7만 |
|---|
| 2025.12.31 | ₩149,651 | ₩152,228 | ₩149,304 | ₩150,906 | +0.84% | 70.5만 |
|---|
| 2025.12.30 | ₩149,998 | ₩152,121 | ₩149,998 | ₩150,879 | +0.59% | 42.9만 |
|---|
| 2025.12.29 | ₩148,450 | ₩152,081 | ₩148,423 | ₩150,919 | +1.66% | 72.6만 |
|---|
| 2025.12.26 | ₩149,958 | ₩151,120 | ₩148,850 | ₩150,439 | +0.32% | 76.2만 |
|---|
| 2025.12.24 | ₩149,518 | ₩152,748 | ₩148,583 | ₩151,093 | +1.05% | 64.2만 |
|---|
| 2025.12.23 | ₩148,690 | ₩149,237 | ₩145,580 | ₩149,197 | +0.34% | 102.4만 |
|---|
| 2025.12.22 | ₩145,513 | ₩149,224 | ₩144,819 | ₩147,809 | +1.58% | 85.7만 |
|---|
| 2025.12.19 | ₩145,313 | ₩146,648 | ₩144,845 | ₩145,553 | +0.17% | 66.1만 |
|---|
| 2025.12.18 | ₩146,114 | ₩147,195 | ₩144,538 | ₩145,299 | -0.56% | 68.9만 |
|---|
| 2025.12.17 | ₩142,683 | ₩146,341 | ₩142,629 | ₩145,019 | +1.64% | 64.8만 |
|---|
| 2025.12.16 | ₩139,132 | ₩143,684 | ₩138,958 | ₩142,429 | +2.37% | 50.5만 |
|---|
| 2025.12.15 | ₩146,608 | ₩147,422 | ₩141,321 | ₩141,401 | -3.55% | 51.5만 |
|---|
| 2025.12.12 | ₩145,406 | ₩146,955 | ₩145,192 | ₩145,833 | +0.29% | 36.8만 |
|---|
| 2025.12.11 | ₩145,686 | ₩147,248 | ₩144,859 | ₩145,406 | -0.19% | 54.9만 |
|---|
| 2025.12.10 | ₩142,269 | ₩145,766 | ₩141,668 | ₩144,258 | +1.40% | 33.1만 |
|---|
| 2025.12.09 | ₩140,200 | ₩145,419 | ₩139,826 | ₩142,589 | +1.70% | 63.7만 |
|---|
| 2025.12.08 | ₩140,173 | ₩141,508 | ₩137,810 | ₩141,134 | +0.69% | 120.9만 |
|---|
| 2025.12.05 | ₩143,030 | ₩144,779 | ₩140,947 | ₩141,775 | -0.88% | 118.4만 |
|---|
| 2025.12.04 | ₩141,788 | ₩145,353 | ₩140,653 | ₩143,737 | +1.37% | 88.4만 |
|---|
| 2025.12.03 | ₩142,709 | ₩145,019 | ₩141,428 | ₩141,802 | -0.64% | 70만 |
|---|
| 2025.12.02 | ₩142,789 | ₩145,833 | ₩142,015 | ₩144,191 | +0.98% | 65.2만 |
|---|
| 2025.12.01 | ₩139,092 | ₩144,698 | ₩139,011 | ₩141,922 | +2.03% | 75.5만 |
|---|
| 2025.11.28 | ₩140,053 | ₩142,376 | ₩139,505 | ₩141,601 | +1.11% | 45.9만 |
|---|
| 2025.11.26 | ₩138,170 | ₩141,508 | ₩137,703 | ₩140,480 | +1.67% | 77.5만 |
|---|
| 2025.11.25 | ₩139,425 | ₩140,760 | ₩137,423 | ₩138,144 | -0.92% | 89.1만 |
|---|
| 2025.11.24 | ₩143,003 | ₩145,192 | ₩139,732 | ₩140,707 | -1.61% | 122.4만 |
|---|
| 2025.11.21 | ₩134,406 | ₩141,041 | ₩132,390 | ₩140,320 | +4.40% | 165.5만 |
|---|
| 2025.11.20 | ₩136,528 | ₩136,822 | ₩132,163 | ₩132,964 | -2.61% | 137.8만 |
|---|
| 2025.11.19 | ₩140,173 | ₩140,894 | ₩132,323 | ₩135,674 | -3.21% | 185.5만 |
|---|
| 2025.11.18 | ₩149,251 | ₩150,439 | ₩139,399 | ₩141,041 | -5.50% | 364.1만 |
|---|
| 2025.11.17 | ₩182,225 | ₩182,265 | ₩160,358 | ₩161,346 | -11.46% | 268만 |
|---|
| 2025.11.14 | ₩171,345 | ₩180,756 | ₩171,345 | ₩178,060 | +3.92% | 141.2만 |
|---|
| 2025.11.13 | ₩173,174 | ₩181,557 | ₩169,289 | ₩176,191 | +1.74% | 219.7만 |
|---|
| 2025.11.12 | ₩168,434 | ₩169,956 | ₩165,124 | ₩165,885 | -1.51% | 86.7만 |
|---|
| 2025.11.11 | ₩171,051 | ₩171,438 | ₩167,033 | ₩167,887 | -1.85% | 71.4만 |
|---|
| 2025.11.10 | ₩166,165 | ₩171,318 | ₩165,244 | ₩170,851 | +2.82% | 65.9만 |
|---|
| 2025.11.07 | ₩166,018 | ₩168,621 | ₩164,122 | ₩165,524 | -0.30% | 62만 |
|---|
| 2025.11.06 | ₩172,212 | ₩172,252 | ₩167,647 | ₩168,621 | -2.09% | 37.9만 |
|---|
| 2025.11.05 | ₩173,881 | ₩174,882 | ₩172,226 | ₩172,666 | -0.70% | 36.1만 |
|---|
| 2025.11.04 | ₩178,487 | ₩178,487 | ₩172,066 | ₩173,374 | -2.86% | 74.4만 |
|---|
| 2025.11.03 | ₩184,708 | ₩185,002 | ₩178,353 | ₩180,943 | -2.04% | 49.6만 |
|---|
| 2025.10.31 | ₩181,611 | ₩183,987 | ₩180,382 | ₩182,438 | +0.46% | 28.2만 |
|---|
| 2025.10.30 | ₩177,552 | ₩183,306 | ₩177,045 | ₩180,903 | +1.89% | 42.6만 |
|---|
| 2025.10.29 | ₩183,119 | ₩183,119 | ₩178,727 | ₩179,301 | -2.09% | 37.4만 |
|---|
| 2025.10.28 | ₩180,342 | ₩182,826 | ₩178,580 | ₩182,759 | +1.34% | 40.8만 |
|---|
| 2025.10.27 | ₩178,487 | ₩180,022 | ₩177,886 | ₩179,595 | +0.62% | 61.8만 |
|---|
| 2025.10.24 | ₩177,552 | ₩177,753 | ₩174,509 | ₩176,618 | -0.53% | 47.7만 |
|---|
| 2025.10.23 | ₩177,125 | ₩178,981 | ₩175,350 | ₩176,191 | -0.53% | 44만 |
|---|
| 2025.10.22 | ₩179,582 | ₩180,089 | ₩176,778 | ₩177,138 | -1.36% | 35.9만 |
|---|
| 2025.10.21 | ₩176,498 | ₩182,959 | ₩175,550 | ₩179,582 | +1.75% | 66.9만 |
|---|
| 2025.10.20 | ₩175,897 | ₩177,285 | ₩174,949 | ₩176,498 | +0.34% | 56.4만 |
|---|
| 2025.10.17 | ₩169,169 | ₩173,561 | ₩169,089 | ₩173,387 | +2.49% | 42.5만 |
|---|
| 2025.10.16 | ₩172,907 | ₩173,868 | ₩169,542 | ₩171,331 | -0.91% | 64.8만 |
|---|
| 2025.10.15 | ₩175,763 | ₩175,763 | ₩171,118 | ₩171,572 | -2.38% | 54.3만 |
|---|
| 2025.10.14 | ₩174,242 | ₩177,259 | ₩172,813 | ₩175,496 | +0.72% | 73.5만 |
|---|
| 2025.10.13 | ₩180,356 | ₩180,890 | ₩176,044 | ₩176,217 | -2.29% | 40.9만 |
|---|
| 2025.10.10 | ₩183,800 | ₩184,735 | ₩177,018 | ₩178,687 | -2.78% | 50.5만 |
|---|