시장 데이터를 불러오는 중
전체 종목
넷앱 과거 주가
NetApp, Inc. - Common Stock · NTAP · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NetApp, Inc. - Common Stock · NTAP · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩312,490 | ₩318,779 | ₩307,782 | ₩318,042 | +1.78% | 160.8만 |
| 2026.10.08 | ₩313,737 | ₩316,580 | ₩307,554 | ₩309,861 | -1.24% | 226.7만 |
| 2026.10.07 | ₩311,135 | ₩319,289 | ₩309,566 | ₩316,191 | +1.63% | 300.4만 |
| 2026.10.06 | ₩301,479 | ₩309,110 | ₩300,339 | ₩306,374 | +1.62% | 284.3만 |
| 2026.10.05 | ₩302,378 | ₩308,453 | ₩292,749 | ₩300,098 | -0.75% | 336.5만 |
| 2026.10.02 | ₩290,254 | ₩311,001 | ₩290,013 | ₩303,451 | +4.55% | 506.3만 |
| 2026.10.01 | ₩283,978 | ₩288,632 | ₩278,989 | ₩288,404 | +1.56% | 234.9만 |
| 2026.09.30 | ₩281,685 | ₩290,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,738 |
| +0.02% |
| 319.3만 |
| 2026.09.29 | ₩275,127 | ₩281,685 | ₩269,279 | ₩280,531 | +1.96% | 271.7만 |
|---|
| 2026.09.28 | ₩269,762 | ₩274,711 | ₩267,885 | ₩274,134 | +1.62% | 294.8만 |
|---|
| 2026.09.25 | ₩264,626 | ₩270,084 | ₩263,177 | ₩269,762 | +1.94% | 142.6만 |
|---|
| 2026.09.24 | ₩260,133 | ₩273,464 | ₩258,779 | ₩264,519 | +1.69% | 234.8만 |
|---|
| 2026.09.23 | ₩258,443 | ₩265,390 | ₩258,135 | ₩263,298 | +1.88% | 167.1만 |
|---|
| 2026.09.22 | ₩265,176 | ₩266,852 | ₩256,003 | ₩258,712 | -2.44% | 228.7만 |
|---|
| 2026.09.21 | ₩268,421 | ₩269,347 | ₩261,769 | ₩265,739 | -1.00% | 180.1만 |
|---|
| 2026.09.18 | ₩265,779 | ₩266,222 | ₩259,033 | ₩265,256 | -0.20% | 482.8만 |
|---|
| 2026.09.17 | ₩259,744 | ₩267,080 | ₩257,759 | ₩264,089 | +1.67% | 189.9만 |
|---|
| 2026.09.16 | ₩255,386 | ₩260,763 | ₩249,619 | ₩256,807 | +0.56% | 191.8만 |
|---|
| 2026.09.15 | ₩254,487 | ₩259,905 | ₩253,361 | ₩254,715 | +0.09% | 242.2만 |
|---|
| 2026.09.14 | ₩260,227 | ₩261,233 | ₩252,368 | ₩252,502 | -2.97% | 201.9만 |
|---|
| 2026.09.11 | ₩248,680 | ₩267,710 | ₩248,680 | ₩267,254 | +7.47% | 260.9만 |
|---|
| 2026.09.10 | ₩247,755 | ₩249,659 | ₩244,389 | ₩246,226 | -0.62% | 187.9만 |
|---|
| 2026.09.09 | ₩253,937 | ₩255,868 | ₩246,789 | ₩247,755 | -2.43% | 203.8만 |
|---|
| 2026.09.08 | ₩245,059 | ₩255,091 | ₩244,791 | ₩253,642 | +3.50% | 250.3만 |
|---|
| 2026.09.04 | ₩244,871 | ₩253,240 | ₩241,975 | ₩248,895 | +1.64% | 224.7만 |
|---|
| 2026.09.03 | ₩217,191 | ₩251,389 | ₩215,917 | ₩248,613 | +14.47% | 623만 |
|---|
| 2026.09.02 | ₩250,987 | ₩253,750 | ₩241,438 | ₩242,431 | -3.41% | 397.4만 |
|---|
| 2026.09.01 | ₩248,090 | ₩248,506 | ₩239,896 | ₩245,636 | -0.99% | 235.9만 |
|---|
| 2026.08.31 | ₩253,012 | ₩256,150 | ₩247,218 | ₩248,492 | -1.79% | 306.6만 |
|---|
| 2026.08.28 | ₩255,024 | ₩257,330 | ₩250,062 | ₩250,813 | -1.65% | 149.8만 |
|---|
| 2026.08.27 | ₩259,972 | ₩259,972 | ₩251,657 | ₩255,667 | -1.66% | 214.2만 |
|---|
| 2026.08.26 | ₩251,537 | ₩261,582 | ₩251,201 | ₩259,972 | +3.35% | 171만 |
|---|
| 2026.08.25 | ₩249,310 | ₩256,794 | ₩248,466 | ₩251,362 | +0.82% | 173.9만 |
|---|
| 2026.08.24 | ₩256,070 | ₩261,501 | ₩249,042 | ₩250,598 | -2.14% | 227.7만 |
|---|
| 2026.08.21 | ₩261,769 | ₩261,850 | ₩257,612 | ₩257,853 | -1.50% | 161.2만 |
|---|
| 2026.08.20 | ₩260,294 | ₩264,639 | ₩257,894 | ₩258,577 | -0.66% | 217.2만 |
|---|
| 2026.08.19 | ₩276,495 | ₩276,535 | ₩260,294 | ₩260,817 | -5.67% | 272.7만 |
|---|
| 2026.08.18 | ₩270,486 | ₩278,895 | ₩269,051 | ₩274,537 | +1.50% | 242.5만 |
|---|
| 2026.08.17 | ₩278,144 | ₩278,748 | ₩271,023 | ₩273,853 | -1.54% | 210.7만 |
|---|
| 2026.08.14 | ₩274,912 | ₩279,069 | ₩270,755 | ₩277,715 | +1.02% | 233.8만 |
|---|
| 2026.08.13 | ₩272,941 | ₩280,370 | ₩272,230 | ₩274,912 | +0.72% | 342.5만 |
|---|
| 2026.08.12 | ₩270,956 | ₩271,331 | ₩266,477 | ₩270,969 | +0.00% | 158.4만 |
|---|
| 2026.08.11 | ₩266,611 | ₩269,561 | ₩260,455 | ₩266,168 | -0.17% | 206.5만 |
|---|
| 2026.08.10 | ₩259,007 | ₩271,264 | ₩259,007 | ₩266,503 | +2.89% | 407.6만 |
|---|
| 2026.08.07 | ₩260,415 | ₩260,415 | ₩250,008 | ₩254,165 | -2.40% | 174만 |
|---|
| 2026.08.06 | ₩248,828 | ₩257,424 | ₩241,532 | ₩256,794 | +3.20% | 265.4만 |
|---|
| 2026.08.05 | ₩254,152 | ₩258,108 | ₩249,887 | ₩250,249 | -1.54% | 331.4만 |
|---|
| 2026.08.04 | ₩249,190 | ₩262,453 | ₩247,701 | ₩255,426 | +2.50% | 376.6만 |
|---|
| 2026.08.03 | ₩240,137 | ₩247,272 | ₩236,060 | ₩245,314 | +2.16% | 196.5만 |
|---|
| 2026.07.31 | ₩240,419 | ₩241,143 | ₩233,405 | ₩239,386 | -0.43% | 183만 |
|---|
| 2026.07.30 | ₩233,365 | ₩234,022 | ₩228,658 | ₩233,325 | -0.02% | 199.5만 |
|---|
| 2026.07.29 | ₩232,748 | ₩239,105 | ₩230,012 | ₩232,319 | -0.18% | 375.9만 |
|---|
| 2026.07.28 | ₩225,989 | ₩234,585 | ₩219,511 | ₩234,062 | +3.57% | 278.7만 |
|---|
| 2026.07.27 | ₩228,282 | ₩229,462 | ₩221,523 | ₩227,719 | -0.25% | 172.3만 |
|---|
| 2026.07.24 | ₩219,189 | ₩226,887 | ₩219,189 | ₩224,956 | +2.63% | 123.1만 |
|---|
| 2026.07.23 | ₩224,339 | ₩226,673 | ₩219,082 | ₩220,799 | -1.58% | 173.7만 |
|---|
| 2026.07.22 | ₩222,623 | ₩226,860 | ₩222,435 | ₩223,347 | +0.33% | 169.9만 |
|---|
| 2026.07.21 | ₩221,214 | ₩224,728 | ₩219,364 | ₩222,301 | +0.49% | 156.8만 |
|---|
| 2026.07.20 | ₩219,659 | ₩221,281 | ₩215,662 | ₩216,132 | -1.61% | 189.4만 |
|---|
| 2026.07.17 | ₩211,465 | ₩221,764 | ₩210,553 | ₩219,779 | +3.93% | 284.5만 |
|---|
| 2026.07.16 | ₩216,722 | ₩217,365 | ₩209,560 | ₩214,160 | -1.18% | 237.1만 |
|---|
| 2026.07.15 | ₩235,256 | ₩235,618 | ₩209,627 | ₩217,392 | -7.59% | 358.6만 |
|---|
| 2026.07.14 | ₩223,119 | ₩235,591 | ₩220,490 | ₩234,089 | +4.92% | 303.7만 |
|---|
| 2026.07.13 | ₩225,560 | ₩226,016 | ₩215,247 | ₩219,847 | -2.53% | 266.4만 |
|---|
| 2026.07.10 | ₩229,221 | ₩237,334 | ₩226,190 | ₩226,472 | -1.20% | 330.3만 |
|---|
| 2026.07.09 | ₩222,059 | ₩230,629 | ₩219,954 | ₩230,307 | +3.71% | 524만 |
|---|
| 2026.07.08 | ₩218,251 | ₩223,575 | ₩216,829 | ₩221,818 | +1.63% | 238.1만 |
|---|
| 2026.07.07 | ₩219,337 | ₩224,929 | ₩218,774 | ₩222,328 | +1.36% | 366.5만 |
|---|
| 2026.07.06 | ₩208,192 | ₩219,806 | ₩208,045 | ₩219,337 | +5.35% | 363.1만 |
|---|
| 2026.07.02 | ₩209,024 | ₩214,281 | ₩205,403 | ₩206,757 | -1.08% | 193만 |
|---|
| 2026.07.01 | ₩207,897 | ₩214,965 | ₩205,322 | ₩209,721 | +0.88% | 400.6만 |
|---|
| 2026.06.30 | ₩207,026 | ₩209,413 | ₩202,680 | ₩207,549 | +0.25% | 253.3만 |
|---|
| 2026.06.29 | ₩205,537 | ₩209,279 | ₩203,016 | ₩207,951 | +1.17% | 174.3만 |
|---|
| 2026.06.26 | ₩206,744 | ₩207,482 | ₩200,186 | ₩204,451 | -1.11% | 331.9만 |
|---|
| 2026.06.25 | ₩211,129 | ₩211,894 | ₩204,558 | ₩207,321 | -1.80% | 207.7만 |
|---|
| 2026.06.24 | ₩209,748 | ₩211,304 | ₩202,989 | ₩208,622 | -0.54% | 278.7만 |
|---|
| 2026.06.23 | ₩207,280 | ₩213,503 | ₩204,290 | ₩211,652 | +2.11% | 327.4만 |
|---|
| 2026.06.22 | ₩214,308 | ₩220,826 | ₩210,968 | ₩212,310 | -0.93% | 359만 |
|---|
| 2026.06.18 | ₩212,752 | ₩216,145 | ₩205,631 | ₩214,187 | +0.67% | 815.1만 |
|---|
| 2026.06.17 | ₩216,601 | ₩216,950 | ₩206,543 | ₩207,616 | -4.15% | 229.2만 |
|---|
| 2026.06.16 | ₩217,352 | ₩219,940 | ₩211,089 | ₩216,266 | -0.50% | 249.4만 |
|---|
| 2026.06.15 | ₩218,800 | ₩220,142 | ₩213,476 | ₩217,017 | -0.82% | 300.2만 |
|---|
| 2026.06.12 | ₩213,905 | ₩218,680 | ₩209,761 | ₩216,735 | +1.32% | 177.5만 |
|---|
| 2026.06.11 | ₩215,796 | ₩216,735 | ₩210,633 | ₩215,206 | -0.27% | 246.3만 |
|---|
| 2026.06.10 | ₩219,243 | ₩222,770 | ₩215,327 | ₩215,461 | -1.72% | 317.7만 |
|---|
| 2026.06.09 | ₩230,428 | ₩230,549 | ₩214,589 | ₩221,281 | -3.97% | 272.6만 |
|---|
| 2026.06.08 | ₩228,148 | ₩230,736 | ₩222,381 | ₩228,403 | +0.11% | 262.2만 |
|---|
| 2026.06.05 | ₩237,375 | ₩238,206 | ₩223,588 | ₩224,017 | -5.63% | 325.9만 |
|---|
| 2026.06.04 | ₩240,915 | ₩241,398 | ₩234,304 | ₩239,883 | -0.43% | 323만 |
|---|
| 2026.06.03 | ₩236,825 | ₩245,234 | ₩235,551 | ₩242,846 | +2.54% | 343.4만 |
|---|
| 2026.06.02 | ₩245,421 | ₩250,155 | ₩232,775 | ₩235,551 | -4.02% | 471만 |
|---|
| 2026.06.01 | ₩230,227 | ₩241,331 | ₩229,046 | ₩240,996 | +4.68% | 589.4만 |
|---|
| 2026.05.29 | ₩236,959 | ₩258,604 | ₩230,790 | ₩233,740 | -1.36% | 1590.8만 |
|---|
| 2026.05.28 | ₩190,275 | ₩192,555 | ₩184,307 | ₩190,973 | +0.37% | 603.7만 |
|---|
| 2026.05.27 | ₩187,083 | ₩192,649 | ₩186,011 | ₩191,429 | +2.32% | 602.6만 |
|---|
| 2026.05.26 | ₩185,756 | ₩190,999 | ₩183,489 | ₩186,346 | +0.32% | 606.1만 |
|---|
| 2026.05.22 | ₩165,787 | ₩190,101 | ₩164,553 | ₩186,896 | +12.73% | 666.8만 |
|---|
| 2026.05.21 | ₩159,457 | ₩166,591 | ₩159,256 | ₩166,229 | +4.25% | 209.8만 |
|---|
| 2026.05.20 | ₩161,160 | ₩162,930 | ₩159,122 | ₩159,551 | -1.00% | 182.8만 |
|---|
| 2026.05.19 | ₩159,309 | ₩163,172 | ₩157,700 | ₩161,723 | +1.52% | 202.8만 |
|---|
| 2026.05.18 | ₩160,811 | ₩163,748 | ₩158,920 | ₩161,737 | +0.58% | 274.4만 |
|---|
| 2026.05.15 | ₩159,631 | ₩162,877 | ₩157,633 | ₩160,838 | +0.76% | 288.3만 |
|---|
| 2026.05.14 | ₩160,838 | ₩165,586 | ₩159,309 | ₩160,838 | 0.00% | 451.8만 |
|---|
| 2026.05.13 | ₩155,447 | ₩160,758 | ₩155,447 | ₩159,028 | +2.30% | 212.2만 |
|---|
| 2026.05.12 | ₩157,351 | ₩157,821 | ₩152,751 | ₩155,876 | -0.94% | 204.3만 |
|---|
| 2026.05.11 | ₩157,888 | ₩160,986 | ₩157,271 | ₩157,888 | 0.00% | 228.8만 |
|---|
| 2026.05.08 | ₩152,041 | ₩158,545 | ₩151,008 | ₩158,250 | +4.08% | 289.4만 |
|---|
| 2026.05.07 | ₩150,512 | ₩154,240 | ₩148,701 | ₩151,544 | +0.69% | 203만 |
|---|
| 2026.05.06 | ₩152,912 | ₩152,912 | ₩148,084 | ₩149,855 | -2.00% | 214.4만 |
|---|
| 2026.05.05 | ₩149,895 | ₩154,723 | ₩149,278 | ₩153,073 | +2.12% | 180.1만 |
|---|
| 2026.05.04 | ₩150,579 | ₩152,041 | ₩147,883 | ₩148,782 | -1.19% | 130.7만 |
|---|
| 2026.05.01 | ₩148,782 | ₩150,619 | ₩148,151 | ₩150,310 | +1.03% | 113.8만 |
|---|
| 2026.04.30 | ₩145,711 | ₩150,002 | ₩144,450 | ₩148,554 | +1.95% | 204.1만 |
|---|
| 2026.04.29 | ₩146,301 | ₩147,145 | ₩143,833 | ₩145,711 | -0.40% | 153.8만 |
|---|
| 2026.04.28 | ₩145,764 | ₩146,824 | ₩143,820 | ₩145,214 | -0.38% | 183.7만 |
|---|
| 2026.04.27 | ₩145,536 | ₩146,421 | ₩144,329 | ₩145,429 | -0.07% | 217.7만 |
|---|
| 2026.04.24 | ₩145,375 | ₩146,797 | ₩142,559 | ₩145,791 | +0.29% | 147만 |
|---|
| 2026.04.23 | ₩147,025 | ₩148,688 | ₩143,015 | ₩145,375 | -1.12% | 245.1만 |
|---|
| 2026.04.22 | ₩150,740 | ₩151,343 | ₩147,534 | ₩148,889 | -1.23% | 215만 |
|---|
| 2026.04.21 | ₩143,323 | ₩152,590 | ₩143,256 | ₩149,935 | +4.61% | 313.7만 |
|---|
| 2026.04.20 | ₩140,440 | ₩143,605 | ₩140,440 | ₩143,216 | +1.98% | 215.5만 |
|---|
| 2026.04.17 | ₩139,206 | ₩141,754 | ₩138,133 | ₩140,185 | +0.70% | 213.9만 |
|---|
| 2026.04.16 | ₩135,102 | ₩139,367 | ₩134,258 | ₩139,045 | +2.92% | 196만 |
|---|
| 2026.04.15 | ₩132,890 | ₩135,102 | ₩131,924 | ₩134,553 | +1.25% | 165.6만 |
|---|
| 2026.04.14 | ₩131,924 | ₩132,635 | ₩130,502 | ₩132,621 | +0.53% | 209.9만 |
|---|
| 2026.04.13 | ₩128,518 | ₩132,192 | ₩127,485 | ₩131,964 | +2.68% | 165.5만 |
|---|
| 2026.04.10 | ₩129,081 | ₩129,523 | ₩127,632 | ₩128,652 | -0.33% | 203.8만 |
|---|
| 2026.04.09 | ₩132,876 | ₩132,970 | ₩127,257 | ₩128,303 | -3.44% | 244.9만 |
|---|
| 2026.04.08 | ₩133,292 | ₩134,928 | ₩131,884 | ₩133,399 | +0.08% | 225.8만 |
|---|
| 2026.04.07 | ₩134,164 | ₩134,392 | ₩128,424 | ₩130,905 | -2.43% | 253.9만 |
|---|
| 2026.04.06 | ₩138,428 | ₩139,474 | ₩135,210 | ₩135,317 | -2.25% | 136.1만 |
|---|
| 2026.04.02 | ₩134,995 | ₩138,978 | ₩134,432 | ₩138,603 | +2.67% | 138.9만 |
|---|
| 2026.04.01 | ₩137,315 | ₩139,421 | ₩135,250 | ₩136,846 | -0.34% | 186.7만 |
|---|
| 2026.03.31 | ₩136,484 | ₩138,334 | ₩133,574 | ₩137,315 | +0.61% | 276.8만 |
|---|
| 2026.03.30 | ₩138,777 | ₩139,783 | ₩134,727 | ₩135,692 | -2.22% | 237.6만 |
|---|
| 2026.03.27 | ₩139,461 | ₩139,997 | ₩136,162 | ₩137,248 | -1.59% | 143.2만 |
|---|
| 2026.03.26 | ₩140,239 | ₩142,814 | ₩139,904 | ₩140,078 | -0.11% | 184.4만 |
|---|
| 2026.03.25 | ₩140,373 | ₩144,048 | ₩139,823 | ₩141,486 | +0.79% | 174.5만 |
|---|
| 2026.03.24 | ₩134,713 | ₩140,266 | ₩134,244 | ₩139,890 | +3.84% | 272.1만 |
|---|
| 2026.03.23 | ₩137,570 | ₩138,482 | ₩134,794 | ₩135,853 | -1.25% | 213만 |
|---|
| 2026.03.20 | ₩137,798 | ₩138,388 | ₩134,311 | ₩135,599 | -1.60% | 769.4만 |
|---|
| 2026.03.19 | ₩134,713 | ₩140,762 | ₩134,660 | ₩138,254 | +2.63% | 213.3만 |
|---|
| 2026.03.18 | ₩135,706 | ₩136,913 | ₩134,901 | ₩135,143 | -0.42% | 182.6만 |
|---|
| 2026.03.17 | ₩138,200 | ₩139,488 | ₩136,618 | ₩136,685 | -1.10% | 207.2만 |
|---|
| 2026.03.16 | ₩134,593 | ₩137,744 | ₩133,788 | ₩137,114 | +1.87% | 248.5만 |
|---|
| 2026.03.13 | ₩130,838 | ₩133,252 | ₩130,556 | ₩132,313 | +1.13% | 152.7만 |
|---|
| 2026.03.12 | ₩130,288 | ₩133,667 | ₩129,805 | ₩129,993 | -0.23% | 207.3만 |
|---|
| 2026.03.11 | ₩130,489 | ₩132,139 | ₩129,725 | ₩130,865 | +0.29% | 202.1만 |
|---|
| 2026.03.10 | ₩135,009 | ₩135,692 | ₩129,725 | ₩129,966 | -3.73% | 178.3만 |
|---|
| 2026.03.09 | ₩132,916 | ₩135,089 | ₩130,999 | ₩134,928 | +1.51% | 186.2만 |
|---|
| 2026.03.06 | ₩134,271 | ₩135,813 | ₩132,715 | ₩135,532 | +0.94% | 194.4만 |
|---|
| 2026.03.05 | ₩132,460 | ₩138,120 | ₩132,340 | ₩136,940 | +3.38% | 252.8만 |
|---|
| 2026.03.04 | ₩132,943 | ₩135,518 | ₩131,817 | ₩133,507 | +0.42% | 139.4만 |
|---|
| 2026.03.03 | ₩130,583 | ₩133,386 | ₩128,625 | ₩132,487 | +1.46% | 285.3만 |
|---|
| 2026.03.02 | ₩130,060 | ₩136,014 | ₩129,027 | ₩134,311 | +3.27% | 237.1만 |
|---|
| 2026.02.27 | ₩132,313 | ₩133,587 | ₩128,759 | ₩132,809 | +0.38% | 511.4만 |
|---|
| 2026.02.26 | ₩138,455 | ₩138,455 | ₩132,769 | ₩132,957 | -3.97% | 381.7만 |
|---|
| 2026.02.25 | ₩134,204 | ₩137,382 | ₩133,882 | ₩136,631 | +1.81% | 264.4만 |
|---|
| 2026.02.24 | ₩135,760 | ₩138,361 | ₩133,842 | ₩133,936 | -1.34% | 247.2만 |
|---|
| 2026.02.23 | ₩135,438 | ₩137,141 | ₩133,225 | ₩134,821 | -0.46% | 255.5만 |
|---|
| 2026.02.20 | ₩135,800 | ₩140,480 | ₩135,800 | ₩137,436 | +1.20% | 181.9만 |
|---|
| 2026.02.19 | ₩135,451 | ₩137,195 | ₩134,834 | ₩136,256 | +0.59% | 166.6만 |
|---|
| 2026.02.18 | ₩134,579 | ₩136,886 | ₩132,300 | ₩135,880 | +0.97% | 184.4만 |
|---|
| 2026.02.17 | ₩136,578 | ₩137,865 | ₩134,351 | ₩135,545 | -0.76% | 189.9만 |
|---|
| 2026.02.13 | ₩132,273 | ₩138,415 | ₩132,273 | ₩137,355 | +3.84% | 220.3만 |
|---|
| 2026.02.12 | ₩136,524 | ₩139,005 | ₩130,462 | ₩131,723 | -3.52% | 339.2만 |
|---|
| 2026.02.11 | ₩143,390 | ₩143,565 | ₩139,582 | ₩142,022 | -0.95% | 188.5만 |
|---|
| 2026.02.10 | ₩138,737 | ₩142,358 | ₩138,053 | ₩141,674 | +2.12% | 265.6만 |
|---|
| 2026.02.09 | ₩137,530 | ₩140,400 | ₩136,457 | ₩139,045 | +1.10% | 172.3만 |
|---|
| 2026.02.06 | ₩135,317 | ₩138,911 | ₩135,116 | ₩138,589 | +2.42% | 188.4만 |
|---|
| 2026.02.05 | ₩132,796 | ₩133,989 | ₩131,616 | ₩133,560 | +0.58% | 242.8만 |
|---|
| 2026.02.04 | ₩127,847 | ₩135,451 | ₩127,418 | ₩134,821 | +5.45% | 353.9만 |
|---|
| 2026.02.03 | ₩130,422 | ₩130,529 | ₩126,680 | ₩128,062 | -1.81% | 220.4만 |
|---|
| 2026.02.02 | ₩128,813 | ₩131,763 | ₩128,102 | ₩130,704 | +1.47% | 268.2만 |
|---|
| 2026.01.30 | ₩131,522 | ₩131,857 | ₩128,652 | ₩129,215 | -1.75% | 416.8만 |
|---|
| 2026.01.29 | ₩133,305 | ₩133,802 | ₩130,851 | ₩131,870 | -1.08% | 260.3만 |
|---|
| 2026.01.28 | ₩134,459 | ₩134,888 | ₩132,621 | ₩133,211 | -0.93% | 194.7만 |
|---|
| 2026.01.27 | ₩133,869 | ₩134,311 | ₩130,301 | ₩133,962 | +0.07% | 225.4만 |
|---|
| 2026.01.26 | ₩131,227 | ₩133,359 | ₩130,529 | ₩132,514 | +0.98% | 237.5만 |
|---|
| 2026.01.23 | ₩132,970 | ₩132,970 | ₩129,363 | ₩130,650 | -1.74% | 326.6만 |
|---|
| 2026.01.22 | ₩131,361 | ₩133,547 | ₩130,087 | ₩133,104 | +1.33% | 231.7만 |
|---|
| 2026.01.21 | ₩127,874 | ₩131,079 | ₩127,203 | ₩130,207 | +1.82% | 332.6만 |
|---|
| 2026.01.20 | ₩131,991 | ₩133,466 | ₩125,648 | ₩126,211 | -4.38% | 523.4만 |
|---|
| 2026.01.16 | ₩146,649 | ₩146,649 | ₩138,697 | ₩139,260 | -5.04% | 281.5만 |
|---|
| 2026.01.15 | ₩146,207 | ₩147,508 | ₩145,228 | ₩145,375 | -0.57% | 226만 |
|---|
| 2026.01.14 | ₩143,645 | ₩146,515 | ₩143,203 | ₩144,396 | +0.52% | 217.1만 |
|---|
| 2026.01.13 | ₩146,824 | ₩148,084 | ₩143,578 | ₩143,873 | -2.01% | 227.5만 |
|---|
| 2026.01.12 | ₩141,473 | ₩144,101 | ₩140,225 | ₩143,538 | +1.46% | 202.7만 |
|---|
| 2026.01.09 | ₩141,862 | ₩142,277 | ₩139,689 | ₩141,339 | -0.37% | 144.7만 |
|---|
| 2026.01.08 | ₩139,340 | ₩143,793 | ₩139,112 | ₩141,553 | +1.59% | 297.9만 |
|---|
| 2026.01.07 | ₩143,136 | ₩143,565 | ₩138,603 | ₩139,890 | -2.27% | 238.3만 |
|---|
| 2026.01.06 | ₩140,695 | ₩143,578 | ₩139,702 | ₩142,988 | +1.63% | 264.9만 |
|---|
| 2026.01.05 | ₩144,168 | ₩144,396 | ₩140,346 | ₩140,923 | -2.25% | 170.2만 |
|---|
| 2026.01.02 | ₩144,369 | ₩144,785 | ₩141,137 | ₩142,787 | -1.10% | 183만 |
|---|
| 2025.12.31 | ₩145,469 | ₩145,469 | ₩143,511 | ₩143,618 | -1.27% | 108만 |
|---|
| 2025.12.30 | ₩146,555 | ₩146,690 | ₩145,281 | ₩145,402 | -0.79% | 100.2만 |
|---|
| 2025.12.29 | ₩147,320 | ₩148,339 | ₩146,596 | ₩146,716 | -0.41% | 118.6만 |
|---|
| 2025.12.26 | ₩147,856 | ₩148,379 | ₩147,038 | ₩148,205 | +0.24% | 75.9만 |
|---|
| 2025.12.24 | ₩147,132 | ₩148,165 | ₩146,690 | ₩147,601 | +0.32% | 50.7만 |
|---|
| 2025.12.23 | ₩148,326 | ₩149,600 | ₩147,052 | ₩147,306 | -0.69% | 139.4만 |
|---|
| 2025.12.22 | ₩151,303 | ₩151,705 | ₩148,406 | ₩148,728 | -1.70% | 179.2만 |
|---|
| 2025.12.19 | ₩148,594 | ₩151,263 | ₩148,513 | ₩150,069 | +0.99% | 380만 |
|---|
| 2025.12.18 | ₩150,699 | ₩151,142 | ₩144,343 | ₩148,192 | -1.66% | 240.5만 |
|---|
| 2025.12.17 | ₩152,537 | ₩153,864 | ₩148,084 | ₩148,808 | -2.44% | 207.1만 |
|---|
| 2025.12.16 | ₩153,529 | ₩153,677 | ₩150,968 | ₩151,665 | -1.21% | 175.6만 |
|---|
| 2025.12.15 | ₩156,506 | ₩156,600 | ₩152,483 | ₩153,033 | -2.22% | 135.6만 |
|---|
| 2025.12.12 | ₩159,738 | ₩160,556 | ₩154,186 | ₩155,112 | -2.90% | 148.9만 |
|---|
| 2025.12.11 | ₩159,953 | ₩160,503 | ₩156,386 | ₩159,738 | -0.13% | 184.5만 |
|---|
| 2025.12.10 | ₩157,405 | ₩160,422 | ₩157,083 | ₩160,114 | +1.72% | 197.6만 |
|---|
| 2025.12.09 | ₩156,976 | ₩158,156 | ₩155,299 | ₩157,311 | +0.21% | 127.2만 |
|---|
| 2025.12.08 | ₩157,727 | ₩157,915 | ₩156,198 | ₩157,619 | -0.07% | 170만 |
|---|
| 2025.12.05 | ₩155,581 | ₩157,915 | ₩155,152 | ₩157,271 | +1.09% | 154.9만 |
|---|
| 2025.12.04 | ₩153,771 | ₩156,292 | ₩153,261 | ₩155,554 | +1.16% | 139.3만 |
|---|
| 2025.12.03 | ₩154,991 | ₩156,024 | ₩152,523 | ₩153,771 | -0.79% | 171.8만 |
|---|
| 2025.12.02 | ₩151,544 | ₩156,292 | ₩151,102 | ₩155,340 | +2.50% | 313.5만 |
|---|
| 2025.12.01 | ₩147,575 | ₩150,954 | ₩146,958 | ₩150,565 | +2.03% | 237.6만 |
|---|
| 2025.11.28 | ₩147,132 | ₩150,083 | ₩146,622 | ₩149,613 | +1.69% | 137만 |
|---|
| 2025.11.26 | ₩156,265 | ₩156,265 | ₩142,854 | ₩146,515 | -6.24% | 503.7만 |
|---|
| 2025.11.25 | ₩144,839 | ₩150,968 | ₩144,825 | ₩149,506 | +3.22% | 362.5만 |
|---|
| 2025.11.24 | ₩144,678 | ₩148,406 | ₩144,235 | ₩146,126 | +1.00% | 398.2만 |
|---|
| 2025.11.21 | ₩138,978 | ₩145,268 | ₩138,790 | ₩143,900 | +3.54% | 297.5만 |
|---|
| 2025.11.20 | ₩145,255 | ₩146,301 | ₩137,583 | ₩138,455 | -4.68% | 210.6만 |
|---|
| 2025.11.19 | ₩143,390 | ₩143,846 | ₩142,210 | ₩142,519 | -0.61% | 195.3만 |
|---|
| 2025.11.18 | ₩142,693 | ₩144,490 | ₩142,250 | ₩142,693 | 0.00% | 219.5만 |
|---|
| 2025.11.17 | ₩144,141 | ₩146,636 | ₩142,331 | ₩143,229 | -0.63% | 275.8만 |
|---|
| 2025.11.14 | ₩145,107 | ₩149,184 | ₩143,967 | ₩146,770 | +1.15% | 143.7만 |
|---|
| 2025.11.13 | ₩148,862 | ₩149,908 | ₩146,663 | ₩146,985 | -1.26% | 184.2만 |
|---|
| 2025.11.12 | ₩148,862 | ₩151,276 | ₩148,755 | ₩149,627 | +0.51% | 225.6만 |
|---|
| 2025.11.11 | ₩149,855 | ₩150,364 | ₩146,944 | ₩148,084 | -1.18% | 207.2만 |
|---|
| 2025.11.10 | ₩153,274 | ₩153,878 | ₩148,352 | ₩150,874 | -1.57% | 208.4만 |
|---|
| 2025.11.07 | ₩151,330 | ₩152,282 | ₩148,648 | ₩151,504 | +0.12% | 176.5만 |
|---|
| 2025.11.06 | ₩154,750 | ₩155,661 | ₩152,362 | ₩152,577 | -1.40% | 180.8만 |
|---|
| 2025.11.05 | ₩153,395 | ₩155,997 | ₩152,470 | ₩155,152 | +1.15% | 158.9만 |
|---|
| 2025.11.04 | ₩153,395 | ₩154,978 | ₩151,558 | ₩152,000 | -0.91% | 200.2만 |
|---|
| 2025.11.03 | ₩157,123 | ₩158,639 | ₩156,627 | ₩156,828 | -0.19% | 163.8만 |
|---|
| 2025.10.31 | ₩155,742 | ₩159,001 | ₩155,541 | ₩157,955 | +1.42% | 149.9만 |
|---|
| 2025.10.30 | ₩153,060 | ₩155,957 | ₩152,443 | ₩154,991 | +1.26% | 130.3만 |
|---|
| 2025.10.29 | ₩155,514 | ₩155,903 | ₩152,604 | ₩153,046 | -1.59% | 216.5만 |
|---|
| 2025.10.28 | ₩156,909 | ₩157,123 | ₩153,033 | ₩155,447 | -0.93% | 166.7만 |
|---|
| 2025.10.27 | ₩157,391 | ₩158,585 | ₩155,742 | ₩157,164 | -0.14% | 152.2만 |
|---|
| 2025.10.24 | ₩159,940 | ₩159,940 | ₩156,131 | ₩156,426 | -2.20% | 171만 |
|---|
| 2025.10.23 | ₩157,096 | ₩159,671 | ₩157,096 | ₩157,968 | +0.55% | 152.1만 |
|---|
| 2025.10.22 | ₩159,604 | ₩160,369 | ₩155,071 | ₩156,587 | -1.89% | 159.7만 |
|---|
| 2025.10.21 | ₩156,453 | ₩160,463 | ₩156,453 | ₩159,698 | +2.07% | 120.8만 |
|---|
| 2025.10.20 | ₩160,691 | ₩161,428 | ₩156,989 | ₩157,231 | -2.15% | 141.4만 |
|---|
| 2025.10.17 | ₩159,913 | ₩160,919 | ₩158,585 | ₩159,685 | -0.14% | 123.5만 |
|---|
| 2025.10.16 | ₩163,762 | ₩164,955 | ₩159,135 | ₩160,127 | -2.22% | 209.4만 |
|---|
| 2025.10.15 | ₩163,105 | ₩165,840 | ₩161,898 | ₩162,903 | -0.12% | 230.7만 |
|---|
| 2025.10.14 | ₩156,828 | ₩163,252 | ₩156,050 | ₩161,670 | +3.09% | 231만 |
|---|
| 2025.10.13 | ₩155,943 | ₩160,114 | ₩154,763 | ₩159,403 | +2.22% | 205.2만 |
|---|
| 2025.10.10 | ₩159,591 | ₩159,591 | ₩151,048 | ₩152,805 | -4.25% | 430.5만 |
|---|