시장 데이터를 불러오는 중
전체 종목
Nelnet, Inc. Common Stock 과거 주가
Nelnet, Inc. Common Stock · NNI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nelnet, Inc. Common Stock · NNI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩167,892 | ₩168,879 | ₩166,824 | ₩167,144 | -0.45% | 8.5만 |
| 2026.10.08 | ₩165,797 | ₩168,265 | ₩164,876 | ₩168,079 | +1.38% | 15.3만 |
| 2026.10.07 | ₩164,929 | ₩166,851 | ₩164,142 | ₩166,157 | +0.74% | 13.2만 |
| 2026.10.06 | ₩166,731 | ₩167,545 | ₩165,570 | ₩165,890 | -0.50% | 12.7만 |
| 2026.10.05 | ₩165,009 | ₩167,758 | ₩162,474 | ₩166,811 | +1.09% | 15.2만 |
| 2026.10.02 | ₩165,903 | ₩167,852 | ₩164,502 | ₩165,290 | -0.37% | 12.9만 |
| 2026.10.01 | ₩164,235 | ₩165,330 | ₩162,634 | ₩164,889 | +0.40% | 14만 |
| 2026.09.30 | ₩165,343 | ₩165,637 | ₩163,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,235 |
| -0.67% |
| 11.2만 |
| 2026.09.29 | ₩166,411 | ₩167,345 | ₩165,396 | ₩165,503 | -0.55% | 10.6만 |
|---|
| 2026.09.28 | ₩166,317 | ₩166,944 | ₩164,889 | ₩165,530 | -0.47% | 12.5만 |
|---|
| 2026.09.25 | ₩167,825 | ₩168,292 | ₩165,877 | ₩165,917 | -1.14% | 10.7만 |
|---|
| 2026.09.24 | ₩167,745 | ₩168,999 | ₩165,850 | ₩166,838 | -0.54% | 12.2만 |
|---|
| 2026.09.23 | ₩167,465 | ₩168,786 | ₩166,250 | ₩166,838 | -0.37% | 11.7만 |
|---|
| 2026.09.22 | ₩170,440 | ₩171,388 | ₩167,945 | ₩168,159 | -1.34% | 15.2만 |
|---|
| 2026.09.21 | ₩168,826 | ₩169,787 | ₩168,145 | ₩168,519 | -0.18% | 14.2만 |
|---|
| 2026.09.18 | ₩167,918 | ₩169,907 | ₩167,465 | ₩168,225 | +0.18% | 23.3만 |
|---|
| 2026.09.17 | ₩171,414 | ₩171,788 | ₩168,145 | ₩168,906 | -1.46% | 18.5만 |
|---|
| 2026.09.16 | ₩169,800 | ₩171,268 | ₩168,479 | ₩170,040 | +0.14% | 15.6만 |
|---|
| 2026.09.15 | ₩168,852 | ₩170,974 | ₩168,666 | ₩170,067 | +0.72% | 17.7만 |
|---|
| 2026.09.14 | ₩169,867 | ₩171,201 | ₩168,826 | ₩170,120 | +0.15% | 18.6만 |
|---|
| 2026.09.11 | ₩170,040 | ₩170,133 | ₩167,785 | ₩169,053 | -0.58% | 17.5만 |
|---|
| 2026.09.10 | ₩166,277 | ₩169,093 | ₩166,024 | ₩167,838 | +0.94% | 12.4만 |
|---|
| 2026.09.09 | ₩166,677 | ₩168,239 | ₩164,943 | ₩167,331 | +0.39% | 12.9만 |
|---|
| 2026.09.08 | ₩171,561 | ₩171,561 | ₩166,437 | ₩166,984 | -2.67% | 16.5만 |
|---|
| 2026.09.04 | ₩168,799 | ₩171,001 | ₩168,799 | ₩169,880 | +0.64% | 13.9만 |
|---|
| 2026.09.03 | ₩170,801 | ₩171,641 | ₩169,093 | ₩169,827 | -0.57% | 14.9만 |
|---|
| 2026.09.02 | ₩168,145 | ₩170,494 | ₩168,145 | ₩169,813 | +0.99% | 13.2만 |
|---|
| 2026.09.01 | ₩166,557 | ₩168,599 | ₩166,557 | ₩167,064 | +0.30% | 15.7만 |
|---|
| 2026.08.31 | ₩169,453 | ₩169,827 | ₩167,011 | ₩167,158 | -1.35% | 16만 |
|---|
| 2026.08.28 | ₩171,121 | ₩171,601 | ₩169,827 | ₩169,960 | -0.68% | 10.8만 |
|---|
| 2026.08.27 | ₩168,786 | ₩171,468 | ₩168,586 | ₩169,973 | +0.70% | 13.1만 |
|---|
| 2026.08.26 | ₩172,055 | ₩172,749 | ₩170,147 | ₩170,507 | -0.90% | 13만 |
|---|
| 2026.08.25 | ₩170,587 | ₩172,122 | ₩170,494 | ₩171,815 | +0.72% | 11.6만 |
|---|
| 2026.08.24 | ₩170,254 | ₩172,175 | ₩169,279 | ₩170,414 | +0.09% | 12만 |
|---|
| 2026.08.21 | ₩169,106 | ₩171,975 | ₩168,132 | ₩169,506 | +0.24% | 19.4만 |
|---|
| 2026.08.20 | ₩166,811 | ₩169,787 | ₩165,183 | ₩168,933 | +1.27% | 16.2만 |
|---|
| 2026.08.19 | ₩167,345 | ₩170,801 | ₩167,345 | ₩168,292 | +0.57% | 9.7만 |
|---|
| 2026.08.18 | ₩169,066 | ₩170,067 | ₩167,465 | ₩167,692 | -0.81% | 12.3만 |
|---|
| 2026.08.17 | ₩168,959 | ₩171,014 | ₩166,891 | ₩167,905 | -0.62% | 19.4만 |
|---|
| 2026.08.14 | ₩169,453 | ₩171,134 | ₩167,878 | ₩170,520 | +0.63% | 8.2만 |
|---|
| 2026.08.13 | ₩169,947 | ₩171,134 | ₩167,625 | ₩169,813 | -0.08% | 18.2만 |
|---|
| 2026.08.12 | ₩165,943 | ₩169,827 | ₩164,556 | ₩168,652 | +1.63% | 14.7만 |
|---|
| 2026.08.11 | ₩169,159 | ₩171,708 | ₩166,931 | ₩167,238 | -1.14% | 16.7만 |
|---|
| 2026.08.10 | ₩173,803 | ₩173,803 | ₩166,477 | ₩169,066 | -2.73% | 21.1만 |
|---|
| 2026.08.07 | ₩172,669 | ₩176,378 | ₩167,852 | ₩175,418 | +1.59% | 19.7만 |
|---|
| 2026.08.06 | ₩182,677 | ₩183,851 | ₩177,486 | ₩179,941 | -1.50% | 20.1만 |
|---|
| 2026.08.05 | ₩182,516 | ₩182,516 | ₩180,221 | ₩181,262 | -0.69% | 9.9만 |
|---|
| 2026.08.04 | ₩183,944 | ₩185,999 | ₩174,991 | ₩181,609 | -1.27% | 18.8만 |
|---|
| 2026.08.03 | ₩182,863 | ₩186,813 | ₩178,994 | ₩184,478 | +0.88% | 12.2만 |
|---|
| 2026.07.31 | ₩180,315 | ₩182,530 | ₩178,407 | ₩181,302 | +0.55% | 8만 |
|---|
| 2026.07.30 | ₩183,611 | ₩185,065 | ₩179,100 | ₩181,062 | -1.39% | 12.7만 |
|---|
| 2026.07.29 | ₩181,195 | ₩184,224 | ₩181,195 | ₩184,198 | +1.66% | 10.3만 |
|---|
| 2026.07.28 | ₩179,874 | ₩182,757 | ₩177,219 | ₩182,730 | +1.59% | 9.5만 |
|---|
| 2026.07.27 | ₩178,513 | ₩180,128 | ₩178,100 | ₩178,673 | +0.09% | 7.5만 |
|---|
| 2026.07.24 | ₩176,925 | ₩179,674 | ₩176,925 | ₩177,953 | +0.58% | 6.8만 |
|---|
| 2026.07.23 | ₩175,644 | ₩176,058 | ₩174,217 | ₩175,604 | -0.02% | 7.6만 |
|---|
| 2026.07.22 | ₩177,900 | ₩178,553 | ₩175,311 | ₩176,939 | -0.54% | 6.4만 |
|---|
| 2026.07.21 | ₩178,420 | ₩179,888 | ₩177,005 | ₩177,699 | -0.40% | 8.4만 |
|---|
| 2026.07.20 | ₩179,181 | ₩181,049 | ₩176,872 | ₩178,874 | -0.17% | 8.6만 |
|---|
| 2026.07.17 | ₩179,701 | ₩181,289 | ₩177,940 | ₩179,181 | -0.29% | 9.4만 |
|---|
| 2026.07.16 | ₩176,392 | ₩180,982 | ₩176,392 | ₩180,555 | +2.36% | 12.4만 |
|---|
| 2026.07.15 | ₩176,899 | ₩177,900 | ₩175,191 | ₩175,751 | -0.65% | 7.9만 |
|---|
| 2026.07.14 | ₩175,858 | ₩177,606 | ₩175,471 | ₩175,965 | +0.06% | 9.2만 |
|---|
| 2026.07.13 | ₩179,394 | ₩180,555 | ₩175,097 | ₩175,978 | -1.90% | 12.2만 |
|---|
| 2026.07.10 | ₩177,579 | ₩178,580 | ₩176,912 | ₩178,153 | +0.32% | 7.7만 |
|---|
| 2026.07.09 | ₩175,951 | ₩178,233 | ₩174,083 | ₩176,819 | +0.49% | 12.6만 |
|---|
| 2026.07.08 | ₩176,872 | ₩177,272 | ₩174,817 | ₩175,885 | -0.56% | 8.8만 |
|---|
| 2026.07.07 | ₩178,700 | ₩179,834 | ₩176,338 | ₩177,139 | -0.87% | 11.2만 |
|---|
| 2026.07.06 | ₩179,381 | ₩180,835 | ₩177,232 | ₩179,221 | -0.09% | 6.9만 |
|---|
| 2026.07.02 | ₩180,929 | ₩181,622 | ₩178,794 | ₩180,488 | -0.24% | 11.5만 |
|---|
| 2026.07.01 | ₩178,740 | ₩181,516 | ₩178,740 | ₩179,714 | +0.54% | 13.4만 |
|---|
| 2026.06.30 | ₩178,220 | ₩178,807 | ₩175,845 | ₩177,913 | -0.17% | 9.8만 |
|---|
| 2026.06.29 | ₩180,021 | ₩180,101 | ₩176,151 | ₩177,366 | -1.48% | 11.3만 |
|---|
| 2026.06.26 | ₩178,447 | ₩179,608 | ₩176,699 | ₩179,354 | +0.51% | 62.2만 |
|---|
| 2026.06.25 | ₩177,673 | ₩180,435 | ₩176,912 | ₩178,246 | +0.32% | 9.9만 |
|---|
| 2026.06.24 | ₩173,763 | ₩178,367 | ₩173,750 | ₩177,726 | +2.28% | 14.8만 |
|---|
| 2026.06.23 | ₩174,430 | ₩175,458 | ₩172,869 | ₩172,869 | -0.90% | 10.8만 |
|---|
| 2026.06.22 | ₩174,070 | ₩175,751 | ₩172,896 | ₩173,109 | -0.55% | 8.4만 |
|---|
| 2026.06.18 | ₩172,682 | ₩174,043 | ₩171,761 | ₩173,923 | +0.72% | 27.4만 |
|---|
| 2026.06.17 | ₩174,163 | ₩176,272 | ₩171,468 | ₩172,268 | -1.09% | 10.8만 |
|---|
| 2026.06.16 | ₩172,429 | ₩174,817 | ₩172,135 | ₩174,737 | +1.34% | 19.1만 |
|---|
| 2026.06.15 | ₩173,696 | ₩175,431 | ₩170,961 | ₩171,134 | -1.47% | 8.8만 |
|---|
| 2026.06.12 | ₩172,655 | ₩176,258 | ₩172,122 | ₩173,870 | +0.70% | 12.6만 |
|---|
| 2026.06.11 | ₩175,431 | ₩175,431 | ₩171,441 | ₩171,561 | -2.21% | 8.8만 |
|---|
| 2026.06.10 | ₩173,483 | ₩175,871 | ₩173,029 | ₩174,430 | +0.55% | 18.2만 |
|---|
| 2026.06.09 | ₩171,401 | ₩172,896 | ₩170,627 | ₩172,002 | +0.35% | 20.4만 |
|---|
| 2026.06.08 | ₩172,642 | ₩173,643 | ₩169,813 | ₩169,920 | -1.58% | 14.6만 |
|---|
| 2026.06.05 | ₩173,736 | ₩174,203 | ₩171,108 | ₩172,175 | -0.90% | 14.2만 |
|---|
| 2026.06.04 | ₩173,082 | ₩173,883 | ₩171,922 | ₩172,735 | -0.20% | 14.5만 |
|---|
| 2026.06.03 | ₩170,707 | ₩172,869 | ₩169,239 | ₩170,414 | -0.17% | 16만 |
|---|
| 2026.06.02 | ₩170,654 | ₩174,830 | ₩170,654 | ₩172,429 | +1.04% | 10.7만 |
|---|
| 2026.06.01 | ₩171,988 | ₩174,390 | ₩171,481 | ₩172,349 | +0.21% | 11.7만 |
|---|
| 2026.05.29 | ₩174,323 | ₩176,138 | ₩169,987 | ₩174,230 | -0.05% | 13.3만 |
|---|
| 2026.05.28 | ₩170,921 | ₩174,283 | ₩170,921 | ₩173,630 | +1.58% | 13.3만 |
|---|
| 2026.05.27 | ₩174,110 | ₩175,244 | ₩171,841 | ₩172,148 | -1.13% | 16.1만 |
|---|
| 2026.05.26 | ₩172,349 | ₩173,990 | ₩171,575 | ₩172,816 | +0.27% | 11.5만 |
|---|
| 2026.05.22 | ₩173,162 | ₩174,590 | ₩171,001 | ₩172,068 | -0.63% | 13.6만 |
|---|
| 2026.05.21 | ₩169,426 | ₩173,243 | ₩169,426 | ₩172,989 | +2.10% | 10.8만 |
|---|
| 2026.05.20 | ₩171,535 | ₩173,776 | ₩169,800 | ₩171,268 | -0.16% | 13.6만 |
|---|
| 2026.05.19 | ₩172,642 | ₩174,363 | ₩169,733 | ₩171,868 | -0.45% | 14.4만 |
|---|
| 2026.05.18 | ₩166,611 | ₩173,403 | ₩166,611 | ₩171,281 | +2.80% | 12만 |
|---|
| 2026.05.15 | ₩169,026 | ₩169,426 | ₩166,517 | ₩167,331 | -1.00% | 16.4만 |
|---|
| 2026.05.14 | ₩165,490 | ₩169,773 | ₩165,463 | ₩167,758 | +1.37% | 15.6만 |
|---|
| 2026.05.13 | ₩161,340 | ₩166,144 | ₩161,126 | ₩164,662 | +2.06% | 16.8만 |
|---|
| 2026.05.12 | ₩164,329 | ₩168,279 | ₩162,141 | ₩163,061 | -0.77% | 16.3만 |
|---|
| 2026.05.11 | ₩163,635 | ₩169,453 | ₩161,046 | ₩163,488 | -0.09% | 19.8만 |
|---|
| 2026.05.08 | ₩176,432 | ₩176,432 | ₩155,615 | ₩163,301 | -7.44% | 30.5만 |
|---|
| 2026.05.07 | ₩187,854 | ₩191,123 | ₩187,160 | ₩188,628 | +0.41% | 7.5만 |
|---|
| 2026.05.06 | ₩189,002 | ₩190,389 | ₩186,413 | ₩187,387 | -0.85% | 7.4만 |
|---|
| 2026.05.05 | ₩187,667 | ₩189,122 | ₩186,413 | ₩187,854 | +0.10% | 9만 |
|---|
| 2026.05.04 | ₩188,041 | ₩190,523 | ₩186,239 | ₩188,134 | +0.05% | 15.1만 |
|---|
| 2026.05.01 | ₩190,042 | ₩190,910 | ₩186,146 | ₩189,028 | -0.53% | 6.3만 |
|---|
| 2026.04.30 | ₩188,801 | ₩192,044 | ₩187,721 | ₩189,082 | +0.15% | 10.7만 |
|---|
| 2026.04.29 | ₩191,804 | ₩192,257 | ₩188,561 | ₩190,122 | -0.88% | 7.1만 |
|---|
| 2026.04.28 | ₩190,603 | ₩192,658 | ₩190,189 | ₩192,458 | +0.97% | 13만 |
|---|
| 2026.04.27 | ₩187,867 | ₩190,483 | ₩185,065 | ₩189,202 | +0.71% | 11만 |
|---|
| 2026.04.24 | ₩187,827 | ₩189,002 | ₩182,143 | ₩188,321 | +0.26% | 14.3만 |
|---|
| 2026.04.23 | ₩186,346 | ₩188,561 | ₩183,811 | ₩188,281 | +1.04% | 18.7만 |
|---|
| 2026.04.22 | ₩183,744 | ₩186,720 | ₩182,076 | ₩186,560 | +1.53% | 13.2만 |
|---|
| 2026.04.21 | ₩185,599 | ₩185,986 | ₩182,130 | ₩183,571 | -1.09% | 16.6만 |
|---|
| 2026.04.20 | ₩184,945 | ₩187,360 | ₩182,356 | ₩185,105 | +0.09% | 12.8만 |
|---|
| 2026.04.17 | ₩183,531 | ₩187,294 | ₩181,622 | ₩186,039 | +1.37% | 14.5만 |
|---|
| 2026.04.16 | ₩181,476 | ₩185,185 | ₩181,476 | ₩182,183 | +0.39% | 13.7만 |
|---|
| 2026.04.15 | ₩180,915 | ₩182,944 | ₩178,754 | ₩182,049 | +0.63% | 13.7만 |
|---|
| 2026.04.14 | ₩177,419 | ₩180,542 | ₩176,659 | ₩180,528 | +1.75% | 9.1만 |
|---|
| 2026.04.13 | ₩176,031 | ₩177,779 | ₩174,283 | ₩177,753 | +0.98% | 11.7만 |
|---|
| 2026.04.10 | ₩176,365 | ₩177,339 | ₩174,163 | ₩176,525 | +0.09% | 9.9만 |
|---|
| 2026.04.09 | ₩176,565 | ₩177,593 | ₩175,364 | ₩177,206 | +0.36% | 16만 |
|---|
| 2026.04.08 | ₩176,485 | ₩179,434 | ₩176,485 | ₩177,926 | +0.82% | 9.3만 |
|---|
| 2026.04.07 | ₩175,244 | ₩176,819 | ₩174,190 | ₩174,403 | -0.48% | 15.2만 |
|---|
| 2026.04.06 | ₩172,602 | ₩176,365 | ₩171,108 | ₩175,391 | +1.62% | 18.7만 |
|---|
| 2026.04.02 | ₩170,400 | ₩173,296 | ₩169,226 | ₩172,735 | +1.37% | 27.9만 |
|---|
| 2026.04.01 | ₩173,042 | ₩173,042 | ₩170,974 | ₩171,001 | -1.18% | 12.3만 |
|---|
| 2026.03.31 | ₩172,135 | ₩173,710 | ₩169,680 | ₩172,082 | -0.03% | 22.9만 |
|---|
| 2026.03.30 | ₩170,440 | ₩172,335 | ₩169,520 | ₩172,255 | +1.06% | 18.7만 |
|---|
| 2026.03.27 | ₩171,561 | ₩173,376 | ₩168,732 | ₩168,866 | -1.57% | 20만 |
|---|
| 2026.03.26 | ₩170,801 | ₩173,523 | ₩170,801 | ₩171,601 | +0.47% | 15.2만 |
|---|
| 2026.03.25 | ₩174,497 | ₩174,657 | ₩171,094 | ₩171,228 | -1.87% | 15만 |
|---|
| 2026.03.24 | ₩170,187 | ₩173,483 | ₩169,199 | ₩172,936 | +1.62% | 26.1만 |
|---|
| 2026.03.23 | ₩171,908 | ₩174,777 | ₩170,734 | ₩171,815 | -0.05% | 22.5만 |
|---|
| 2026.03.20 | ₩170,761 | ₩171,828 | ₩168,852 | ₩169,039 | -1.01% | 40.4만 |
|---|
| 2026.03.19 | ₩169,413 | ₩172,042 | ₩167,611 | ₩170,387 | +0.57% | 16.6만 |
|---|
| 2026.03.18 | ₩169,106 | ₩170,120 | ₩166,491 | ₩169,133 | +0.02% | 21.2만 |
|---|
| 2026.03.17 | ₩173,029 | ₩175,044 | ₩170,400 | ₩170,854 | -1.26% | 20.6만 |
|---|
| 2026.03.16 | ₩173,336 | ₩174,030 | ₩171,174 | ₩171,508 | -1.05% | 18.1만 |
|---|
| 2026.03.13 | ₩174,270 | ₩176,178 | ₩171,828 | ₩173,256 | -0.58% | 17.6만 |
|---|
| 2026.03.12 | ₩172,308 | ₩173,976 | ₩172,268 | ₩173,429 | +0.65% | 9.6만 |
|---|
| 2026.03.11 | ₩173,976 | ₩175,471 | ₩172,909 | ₩174,057 | +0.05% | 13.1만 |
|---|
| 2026.03.10 | ₩175,271 | ₩176,085 | ₩170,574 | ₩175,111 | -0.09% | 13.1만 |
|---|
| 2026.03.09 | ₩172,082 | ₩176,071 | ₩171,188 | ₩175,885 | +2.21% | 11.9만 |
|---|
| 2026.03.06 | ₩173,429 | ₩175,177 | ₩170,654 | ₩174,510 | +0.62% | 8.3만 |
|---|
| 2026.03.05 | ₩180,715 | ₩180,942 | ₩174,644 | ₩175,898 | -2.67% | 6.9만 |
|---|
| 2026.03.04 | ₩181,863 | ₩181,916 | ₩180,555 | ₩181,449 | -0.23% | 7.2만 |
|---|
| 2026.03.03 | ₩174,003 | ₩181,142 | ₩172,068 | ₩180,662 | +3.83% | 11.1만 |
|---|
| 2026.03.02 | ₩170,654 | ₩179,541 | ₩170,627 | ₩175,751 | +2.99% | 8.7만 |
|---|
| 2026.02.27 | ₩167,465 | ₩174,057 | ₩163,275 | ₩172,749 | +3.16% | 18.7만 |
|---|
| 2026.02.26 | ₩175,938 | ₩177,272 | ₩174,737 | ₩175,231 | -0.40% | 7.3만 |
|---|
| 2026.02.25 | ₩172,055 | ₩174,857 | ₩171,468 | ₩174,470 | +1.40% | 10.4만 |
|---|
| 2026.02.24 | ₩171,601 | ₩173,136 | ₩170,147 | ₩171,708 | +0.06% | 12.5만 |
|---|
| 2026.02.23 | ₩175,071 | ₩176,005 | ₩170,067 | ₩170,987 | -2.33% | 13.9만 |
|---|
| 2026.02.20 | ₩174,657 | ₩174,937 | ₩173,136 | ₩174,030 | -0.36% | 6.9만 |
|---|
| 2026.02.19 | ₩174,644 | ₩175,498 | ₩173,082 | ₩175,004 | +0.21% | 7.7만 |
|---|
| 2026.02.18 | ₩174,070 | ₩177,392 | ₩173,936 | ₩175,364 | +0.74% | 10.6만 |
|---|
| 2026.02.17 | ₩173,243 | ₩176,472 | ₩172,575 | ₩174,617 | +0.79% | 11.8만 |
|---|
| 2026.02.13 | ₩174,177 | ₩175,684 | ₩171,988 | ₩172,976 | -0.69% | 12.5만 |
|---|
| 2026.02.12 | ₩175,071 | ₩177,699 | ₩170,160 | ₩174,097 | -0.56% | 7.3만 |
|---|
| 2026.02.11 | ₩177,112 | ₩177,486 | ₩173,656 | ₩174,310 | -1.58% | 6.2만 |
|---|
| 2026.02.10 | ₩172,802 | ₩177,606 | ₩172,802 | ₩176,765 | +2.29% | 5.5만 |
|---|
| 2026.02.09 | ₩176,111 | ₩176,138 | ₩173,056 | ₩173,296 | -1.60% | 5.8만 |
|---|
| 2026.02.06 | ₩176,965 | ₩178,407 | ₩175,978 | ₩176,298 | -0.38% | 11.5만 |
|---|
| 2026.02.05 | ₩179,781 | ₩179,781 | ₩175,831 | ₩176,458 | -1.85% | 11.1만 |
|---|
| 2026.02.04 | ₩177,312 | ₩180,155 | ₩177,312 | ₩179,434 | +1.20% | 11.2만 |
|---|
| 2026.02.03 | ₩178,113 | ₩180,101 | ₩174,804 | ₩177,246 | -0.49% | 9.7만 |
|---|
| 2026.02.02 | ₩176,512 | ₩179,381 | ₩175,284 | ₩178,313 | +1.02% | 7.2만 |
|---|
| 2026.01.30 | ₩172,415 | ₩176,725 | ₩172,415 | ₩176,005 | +2.08% | 8.9만 |
|---|
| 2026.01.29 | ₩172,482 | ₩174,630 | ₩172,122 | ₩174,510 | +1.18% | 7.7만 |
|---|
| 2026.01.28 | ₩174,804 | ₩175,845 | ₩171,668 | ₩171,908 | -1.66% | 9.1만 |
|---|
| 2026.01.27 | ₩176,352 | ₩176,352 | ₩174,030 | ₩174,470 | -1.07% | 5.4만 |
|---|
| 2026.01.26 | ₩175,498 | ₩178,727 | ₩175,111 | ₩176,752 | +0.71% | 9.5만 |
|---|
| 2026.01.23 | ₩175,845 | ₩176,138 | ₩173,469 | ₩174,697 | -0.65% | 10.4만 |
|---|
| 2026.01.22 | ₩175,484 | ₩178,140 | ₩175,084 | ₩176,498 | +0.58% | 4.8만 |
|---|
| 2026.01.21 | ₩173,736 | ₩177,166 | ₩173,736 | ₩175,925 | +1.26% | 8.1만 |
|---|
| 2026.01.20 | ₩174,057 | ₩176,245 | ₩172,909 | ₩173,656 | -0.23% | 10.2만 |
|---|
| 2026.01.16 | ₩182,023 | ₩182,530 | ₩176,552 | ₩176,872 | -2.83% | 8.9만 |
|---|
| 2026.01.15 | ₩182,290 | ₩186,586 | ₩180,208 | ₩181,382 | -0.50% | 12.4만 |
|---|
| 2026.01.14 | ₩181,249 | ₩182,450 | ₩178,220 | ₩181,342 | +0.05% | 9.9만 |
|---|
| 2026.01.13 | ₩183,144 | ₩183,411 | ₩178,140 | ₩180,275 | -1.57% | 15.4만 |
|---|
| 2026.01.12 | ₩184,985 | ₩185,799 | ₩180,902 | ₩182,970 | -1.09% | 14만 |
|---|
| 2026.01.09 | ₩188,441 | ₩190,643 | ₩184,518 | ₩186,987 | -0.77% | 14.5만 |
|---|
| 2026.01.08 | ₩180,141 | ₩189,375 | ₩180,141 | ₩188,321 | +4.54% | 13만 |
|---|
| 2026.01.07 | ₩176,579 | ₩180,515 | ₩175,484 | ₩180,275 | +2.09% | 10.7만 |
|---|
| 2026.01.06 | ₩175,978 | ₩177,873 | ₩174,430 | ₩177,259 | +0.73% | 13.7만 |
|---|
| 2026.01.05 | ₩171,374 | ₩177,019 | ₩171,374 | ₩176,699 | +3.11% | 15.8만 |
|---|
| 2026.01.02 | ₩177,059 | ₩177,459 | ₩171,495 | ₩172,122 | -2.79% | 15.8만 |
|---|
| 2025.12.31 | ₩177,900 | ₩178,340 | ₩176,218 | ₩177,419 | -0.27% | 10.3만 |
|---|
| 2025.12.30 | ₩179,914 | ₩180,141 | ₩177,673 | ₩178,340 | -0.88% | 10.7만 |
|---|
| 2025.12.29 | ₩181,236 | ₩181,716 | ₩177,232 | ₩179,768 | -0.81% | 10.1만 |
|---|
| 2025.12.26 | ₩183,811 | ₩184,051 | ₩180,635 | ₩181,102 | -1.47% | 4.3만 |
|---|
| 2025.12.24 | ₩184,144 | ₩184,144 | ₩182,703 | ₩182,890 | -0.68% | 2.6만 |
|---|
| 2025.12.23 | ₩185,959 | ₩186,813 | ₩183,531 | ₩183,544 | -1.30% | 7.6만 |
|---|
| 2025.12.22 | ₩185,679 | ₩187,974 | ₩183,637 | ₩186,319 | +0.34% | 8.8만 |
|---|
| 2025.12.19 | ₩185,172 | ₩186,760 | ₩183,330 | ₩184,932 | -0.13% | 47.5만 |
|---|
| 2025.12.18 | ₩184,798 | ₩186,960 | ₩183,891 | ₩185,906 | +0.60% | 20.2만 |
|---|
| 2025.12.17 | ₩180,542 | ₩185,425 | ₩180,448 | ₩184,211 | +2.03% | 18.9만 |
|---|
| 2025.12.16 | ₩179,621 | ₩181,462 | ₩177,646 | ₩180,728 | +0.62% | 18.4만 |
|---|
| 2025.12.15 | ₩178,367 | ₩179,474 | ₩176,832 | ₩178,727 | +0.20% | 18.8만 |
|---|
| 2025.12.12 | ₩178,246 | ₩178,487 | ₩174,977 | ₩177,459 | -0.44% | 12만 |
|---|
| 2025.12.11 | ₩176,312 | ₩178,233 | ₩175,698 | ₩177,633 | +0.75% | 14.7만 |
|---|
| 2025.12.10 | ₩173,576 | ₩176,779 | ₩172,228 | ₩174,991 | +0.81% | 18.8만 |
|---|
| 2025.12.09 | ₩172,068 | ₩173,363 | ₩170,787 | ₩173,096 | +0.60% | 15만 |
|---|
| 2025.12.08 | ₩173,990 | ₩177,459 | ₩170,841 | ₩171,922 | -1.19% | 16.6만 |
|---|
| 2025.12.05 | ₩175,204 | ₩176,192 | ₩173,176 | ₩174,110 | -0.62% | 13.2만 |
|---|
| 2025.12.04 | ₩177,473 | ₩179,327 | ₩172,615 | ₩175,738 | -0.98% | 14만 |
|---|
| 2025.12.03 | ₩175,391 | ₩178,086 | ₩173,149 | ₩177,713 | +1.32% | 16.7만 |
|---|
| 2025.12.02 | ₩173,750 | ₩175,591 | ₩172,175 | ₩174,951 | +0.69% | 8.7만 |
|---|
| 2025.12.01 | ₩171,174 | ₩173,576 | ₩170,734 | ₩173,376 | +1.29% | 14.2만 |
|---|
| 2025.11.28 | ₩174,804 | ₩174,804 | ₩171,441 | ₩172,455 | -1.34% | 13.5만 |
|---|
| 2025.11.26 | ₩171,908 | ₩174,190 | ₩171,908 | ₩173,990 | +1.21% | 11.8만 |
|---|
| 2025.11.25 | ₩169,680 | ₩173,229 | ₩169,413 | ₩173,216 | +2.08% | 14만 |
|---|
| 2025.11.24 | ₩169,306 | ₩171,161 | ₩167,491 | ₩168,666 | -0.38% | 12.7만 |
|---|
| 2025.11.21 | ₩167,558 | ₩171,695 | ₩166,691 | ₩170,494 | +1.75% | 7.7만 |
|---|
| 2025.11.20 | ₩169,239 | ₩170,494 | ₩166,330 | ₩166,451 | -1.65% | 11.9만 |
|---|
| 2025.11.19 | ₩166,344 | ₩169,319 | ₩166,024 | ₩168,359 | +1.21% | 13.5만 |
|---|
| 2025.11.18 | ₩167,318 | ₩168,532 | ₩161,820 | ₩166,477 | -0.50% | 6.9만 |
|---|
| 2025.11.17 | ₩171,201 | ₩172,122 | ₩166,931 | ₩166,931 | -2.49% | 16.1만 |
|---|
| 2025.11.14 | ₩174,177 | ₩174,417 | ₩171,801 | ₩172,402 | -1.02% | 10.8만 |
|---|
| 2025.11.13 | ₩172,429 | ₩176,619 | ₩172,429 | ₩174,030 | +0.93% | 15.3만 |
|---|
| 2025.11.12 | ₩171,535 | ₩174,724 | ₩171,535 | ₩173,416 | +1.10% | 9.8만 |
|---|
| 2025.11.11 | ₩173,603 | ₩174,937 | ₩170,627 | ₩171,975 | -0.94% | 11.3만 |
|---|
| 2025.11.10 | ₩176,992 | ₩178,140 | ₩170,974 | ₩173,816 | -1.79% | 7.7만 |
|---|
| 2025.11.07 | ₩174,243 | ₩182,383 | ₩173,376 | ₩177,046 | +1.61% | 11.9만 |
|---|
| 2025.11.06 | ₩173,469 | ₩174,710 | ₩170,934 | ₩173,203 | -0.15% | 9만 |
|---|
| 2025.11.05 | ₩174,257 | ₩176,538 | ₩173,176 | ₩173,483 | -0.44% | 14만 |
|---|
| 2025.11.04 | ₩171,468 | ₩175,097 | ₩170,133 | ₩174,110 | +1.54% | 9.4만 |
|---|
| 2025.11.03 | ₩171,108 | ₩173,456 | ₩170,214 | ₩171,881 | +0.45% | 8만 |
|---|
| 2025.10.31 | ₩170,160 | ₩172,949 | ₩169,800 | ₩172,202 | +1.20% | 8.5만 |
|---|
| 2025.10.30 | ₩170,947 | ₩176,085 | ₩169,947 | ₩171,254 | +0.18% | 8만 |
|---|
| 2025.10.29 | ₩173,576 | ₩174,203 | ₩170,107 | ₩171,094 | -1.43% | 6.6만 |
|---|
| 2025.10.28 | ₩174,497 | ₩175,458 | ₩172,802 | ₩173,790 | -0.41% | 10.6만 |
|---|
| 2025.10.27 | ₩177,486 | ₩178,287 | ₩174,897 | ₩175,311 | -1.23% | 8.7만 |
|---|
| 2025.10.24 | ₩176,899 | ₩178,180 | ₩176,071 | ₩177,059 | +0.09% | 4만 |
|---|
| 2025.10.23 | ₩175,644 | ₩176,138 | ₩174,644 | ₩175,391 | -0.14% | 3.7만 |
|---|
| 2025.10.22 | ₩173,469 | ₩176,125 | ₩171,855 | ₩175,885 | +1.39% | 7만 |
|---|
| 2025.10.21 | ₩175,244 | ₩176,031 | ₩173,243 | ₩173,443 | -1.03% | 4.5만 |
|---|
| 2025.10.20 | ₩173,203 | ₩178,246 | ₩172,989 | ₩174,911 | +0.99% | 12.4만 |
|---|
| 2025.10.17 | ₩171,228 | ₩176,098 | ₩171,228 | ₩172,562 | +0.78% | 7.9만 |
|---|
| 2025.10.16 | ₩173,416 | ₩173,683 | ₩170,507 | ₩171,188 | -1.29% | 6.4만 |
|---|
| 2025.10.15 | ₩173,483 | ₩174,924 | ₩172,695 | ₩173,696 | +0.12% | 6.4만 |
|---|
| 2025.10.14 | ₩169,947 | ₩174,070 | ₩169,880 | ₩172,749 | +1.65% | 8.1만 |
|---|
| 2025.10.13 | ₩168,572 | ₩171,334 | ₩168,572 | ₩171,201 | +1.56% | 5.5만 |
|---|
| 2025.10.10 | ₩172,042 | ₩172,042 | ₩167,878 | ₩168,119 | -2.28% | 6.3만 |
|---|