시장 데이터를 불러오는 중
전체 종목
네트스카우트 시스템즈 과거 주가
NetScout Systems, Inc. - Common Stock · NTCT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NetScout Systems, Inc. - Common Stock · NTCT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,050 | ₩54,478 | ₩52,449 | ₩54,304 | +2.36% | 36.1만 |
| 2026.10.08 | ₩53,023 | ₩53,383 | ₩52,155 | ₩52,449 | -1.08% | 49.6만 |
| 2026.10.07 | ₩54,091 | ₩54,971 | ₩53,330 | ₩53,477 | -1.13% | 73.5만 |
| 2026.10.06 | ₩55,345 | ₩55,799 | ₩54,478 | ₩54,704 | -1.16% | 46.1만 |
| 2026.10.05 | ₩54,411 | ₩55,385 | ₩54,277 | ₩54,985 | +1.05% | 77.5만 |
| 2026.10.02 | ₩54,785 | ₩55,492 | ₩54,504 | ₩54,664 | -0.22% | 53.5만 |
| 2026.10.01 | ₩53,597 | ₩54,024 | ₩52,916 | ₩53,824 | +0.42% | 49.1만 |
| 2026.09.30 | ₩52,422 | ₩54,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,623 |
| +2.29% |
| 120.6만 |
| 2026.09.29 | ₩52,703 | ₩52,956 | ₩51,261 | ₩52,049 | -1.24% | 53.7만 |
|---|
| 2026.09.28 | ₩52,115 | ₩52,969 | ₩51,675 | ₩52,596 | +0.92% | 54.2만 |
|---|
| 2026.09.25 | ₩52,796 | ₩53,050 | ₩52,155 | ₩52,636 | -0.30% | 46.6만 |
|---|
| 2026.09.24 | ₩52,422 | ₩52,849 | ₩52,195 | ₩52,382 | -0.08% | 42.1만 |
|---|
| 2026.09.23 | ₩52,222 | ₩52,796 | ₩51,862 | ₩52,422 | +0.38% | 40.9만 |
|---|
| 2026.09.22 | ₩52,142 | ₩52,289 | ₩51,275 | ₩52,235 | +0.18% | 62만 |
|---|
| 2026.09.21 | ₩51,475 | ₩52,075 | ₩50,901 | ₩51,969 | +0.96% | 47.1만 |
|---|
| 2026.09.18 | ₩52,636 | ₩52,676 | ₩50,594 | ₩50,994 | -3.12% | 163.3만 |
|---|
| 2026.09.17 | ₩51,835 | ₩52,796 | ₩51,368 | ₩52,409 | +1.11% | 83.1만 |
|---|
| 2026.09.16 | ₩51,341 | ₩52,129 | ₩50,954 | ₩51,395 | +0.10% | 57.8만 |
|---|
| 2026.09.15 | ₩50,033 | ₩51,248 | ₩50,033 | ₩51,208 | +2.35% | 65.8만 |
|---|
| 2026.09.14 | ₩49,766 | ₩50,714 | ₩49,700 | ₩49,873 | +0.21% | 70만 |
|---|
| 2026.09.11 | ₩50,367 | ₩51,181 | ₩50,367 | ₩50,781 | +0.82% | 49.9만 |
|---|
| 2026.09.10 | ₩49,313 | ₩50,367 | ₩49,286 | ₩49,967 | +1.33% | 49.8만 |
|---|
| 2026.09.09 | ₩49,353 | ₩50,207 | ₩49,273 | ₩49,780 | +0.87% | 60.9만 |
|---|
| 2026.09.08 | ₩49,273 | ₩49,807 | ₩48,592 | ₩49,353 | +0.16% | 65.3만 |
|---|
| 2026.09.04 | ₩50,047 | ₩50,460 | ₩49,460 | ₩49,673 | -0.75% | 79.8만 |
|---|
| 2026.09.03 | ₩50,260 | ₩50,260 | ₩48,926 | ₩50,047 | -0.42% | 58.3만 |
|---|
| 2026.09.02 | ₩50,874 | ₩50,981 | ₩49,900 | ₩50,033 | -1.65% | 63.6만 |
|---|
| 2026.09.01 | ₩51,341 | ₩51,768 | ₩50,234 | ₩50,714 | -1.22% | 90.2만 |
|---|
| 2026.08.31 | ₩52,329 | ₩52,956 | ₩51,755 | ₩51,822 | -0.97% | 86.4만 |
|---|
| 2026.08.28 | ₩52,663 | ₩53,010 | ₩52,102 | ₩52,129 | -1.01% | 53.7만 |
|---|
| 2026.08.27 | ₩51,915 | ₩53,170 | ₩51,795 | ₩52,663 | +1.44% | 54.3만 |
|---|
| 2026.08.26 | ₩50,647 | ₩51,608 | ₩50,394 | ₩51,381 | +1.45% | 44.3만 |
|---|
| 2026.08.25 | ₩51,141 | ₩51,421 | ₩50,260 | ₩50,794 | -0.68% | 45.8만 |
|---|
| 2026.08.24 | ₩50,914 | ₩51,328 | ₩50,087 | ₩50,460 | -0.89% | 46.1만 |
|---|
| 2026.08.21 | ₩50,807 | ₩51,501 | ₩50,367 | ₩51,368 | +1.10% | 55.6만 |
|---|
| 2026.08.20 | ₩50,807 | ₩51,194 | ₩50,314 | ₩50,767 | -0.08% | 52.3만 |
|---|
| 2026.08.19 | ₩52,382 | ₩52,382 | ₩50,354 | ₩51,181 | -2.29% | 64.6만 |
|---|
| 2026.08.18 | ₩51,595 | ₩52,382 | ₩51,288 | ₩51,969 | +0.72% | 59.3만 |
|---|
| 2026.08.17 | ₩52,409 | ₩52,636 | ₩51,421 | ₩52,235 | -0.33% | 57.1만 |
|---|
| 2026.08.14 | ₩52,996 | ₩53,383 | ₩52,609 | ₩52,943 | -0.10% | 59.9만 |
|---|
| 2026.08.13 | ₩52,716 | ₩53,316 | ₩52,396 | ₩53,010 | +0.56% | 62.9만 |
|---|
| 2026.08.12 | ₩51,995 | ₩53,370 | ₩51,995 | ₩52,703 | +1.36% | 74.3만 |
|---|
| 2026.08.11 | ₩51,355 | ₩52,049 | ₩50,701 | ₩51,515 | +0.31% | 87.5만 |
|---|
| 2026.08.10 | ₩51,061 | ₩52,222 | ₩50,514 | ₩51,568 | +0.99% | 84.8만 |
|---|
| 2026.08.07 | ₩53,236 | ₩54,091 | ₩50,981 | ₩51,301 | -3.63% | 76.4만 |
|---|
| 2026.08.06 | ₩52,542 | ₩55,398 | ₩48,912 | ₩53,557 | +1.93% | 64.5만 |
|---|
| 2026.08.05 | ₩56,333 | ₩56,466 | ₩54,664 | ₩54,744 | -2.82% | 47.4만 |
|---|
| 2026.08.04 | ₩54,931 | ₩56,866 | ₩54,905 | ₩56,333 | +2.55% | 45.5만 |
|---|
| 2026.08.03 | ₩54,704 | ₩55,385 | ₩54,331 | ₩54,638 | -0.12% | 59.6만 |
|---|
| 2026.07.31 | ₩54,171 | ₩54,651 | ₩53,477 | ₩54,277 | +0.20% | 46.3만 |
|---|
| 2026.07.30 | ₩52,689 | ₩53,503 | ₩52,436 | ₩53,437 | +1.42% | 31.7만 |
|---|
| 2026.07.29 | ₩52,969 | ₩53,183 | ₩51,635 | ₩51,955 | -1.91% | 48.4만 |
|---|
| 2026.07.28 | ₩53,357 | ₩53,357 | ₩51,501 | ₩52,969 | -0.73% | 42.2만 |
|---|
| 2026.07.27 | ₩54,237 | ₩54,491 | ₩52,369 | ₩53,357 | -1.62% | 47.7만 |
|---|
| 2026.07.24 | ₩53,236 | ₩53,810 | ₩52,489 | ₩53,383 | +0.28% | 43.4만 |
|---|
| 2026.07.23 | ₩54,091 | ₩54,344 | ₩52,556 | ₩52,649 | -2.66% | 78.8만 |
|---|
| 2026.07.22 | ₩55,265 | ₩55,852 | ₩54,224 | ₩54,277 | -1.79% | 41.6만 |
|---|
| 2026.07.21 | ₩55,772 | ₩56,213 | ₩55,505 | ₩55,719 | -0.10% | 42.3만 |
|---|
| 2026.07.20 | ₩55,519 | ₩56,386 | ₩55,212 | ₩55,425 | -0.17% | 45.7만 |
|---|
| 2026.07.17 | ₩53,010 | ₩55,252 | ₩52,449 | ₩55,118 | +3.98% | 77만 |
|---|
| 2026.07.16 | ₩55,839 | ₩56,119 | ₩53,704 | ₩54,504 | -2.39% | 67만 |
|---|
| 2026.07.15 | ₩57,988 | ₩58,188 | ₩55,492 | ₩55,932 | -3.54% | 55만 |
|---|
| 2026.07.14 | ₩57,147 | ₩58,495 | ₩57,147 | ₩57,667 | +0.91% | 39.5만 |
|---|
| 2026.07.13 | ₩58,294 | ₩58,895 | ₩56,813 | ₩57,574 | -1.24% | 53.3만 |
|---|
| 2026.07.10 | ₩59,869 | ₩60,430 | ₩58,161 | ₩58,294 | -2.63% | 59.9만 |
|---|
| 2026.07.09 | ₩57,494 | ₩59,869 | ₩57,494 | ₩59,843 | +4.09% | 65.4만 |
|---|
| 2026.07.08 | ₩56,172 | ₩57,494 | ₩56,146 | ₩57,387 | +2.16% | 68.1만 |
|---|
| 2026.07.07 | ₩56,079 | ₩57,627 | ₩55,212 | ₩56,546 | +0.83% | 59.7만 |
|---|
| 2026.07.06 | ₩54,571 | ₩56,987 | ₩54,331 | ₩56,199 | +2.98% | 76.7만 |
|---|
| 2026.07.02 | ₩56,840 | ₩57,173 | ₩54,344 | ₩54,624 | -3.90% | 59.6만 |
|---|
| 2026.07.01 | ₩57,427 | ₩58,308 | ₩56,773 | ₩57,320 | -0.19% | 60.2만 |
|---|
| 2026.06.30 | ₩56,613 | ₩58,455 | ₩56,333 | ₩58,121 | +2.66% | 57.6만 |
|---|
| 2026.06.29 | ₩55,505 | ₩57,253 | ₩54,851 | ₩56,600 | +1.97% | 80.6만 |
|---|
| 2026.06.26 | ₩53,877 | ₩55,772 | ₩53,143 | ₩55,505 | +3.02% | 171.8만 |
|---|
| 2026.06.25 | ₩53,784 | ₩54,464 | ₩53,250 | ₩54,144 | +0.67% | 42.9만 |
|---|
| 2026.06.24 | ₩54,277 | ₩55,065 | ₩53,410 | ₩53,770 | -0.93% | 57.6만 |
|---|
| 2026.06.23 | ₩53,784 | ₩55,065 | ₩53,397 | ₩54,237 | +0.84% | 51.1만 |
|---|
| 2026.06.22 | ₩52,943 | ₩53,890 | ₩52,729 | ₩53,850 | +1.71% | 66.9만 |
|---|
| 2026.06.18 | ₩53,236 | ₩53,437 | ₩51,808 | ₩52,943 | -0.55% | 174.6만 |
|---|
| 2026.06.17 | ₩53,930 | ₩53,930 | ₩52,142 | ₩52,342 | -2.94% | 50.1만 |
|---|
| 2026.06.16 | ₩54,678 | ₩55,492 | ₩53,904 | ₩54,131 | -1.00% | 52만 |
|---|
| 2026.06.15 | ₩55,278 | ₩55,332 | ₩54,197 | ₩54,397 | -1.59% | 67.2만 |
|---|
| 2026.06.12 | ₩56,012 | ₩56,746 | ₩55,225 | ₩55,278 | -1.31% | 50.4만 |
|---|
| 2026.06.11 | ₩54,077 | ₩56,279 | ₩53,463 | ₩56,172 | +3.87% | 52.1만 |
|---|
| 2026.06.10 | ₩53,570 | ₩54,971 | ₩52,996 | ₩53,784 | +0.40% | 59.6만 |
|---|
| 2026.06.09 | ₩54,344 | ₩54,638 | ₩51,541 | ₩53,583 | -1.40% | 53.3만 |
|---|
| 2026.06.08 | ₩53,864 | ₩54,704 | ₩53,170 | ₩54,264 | +0.74% | 58.9만 |
|---|
| 2026.06.05 | ₩55,946 | ₩55,946 | ₩53,623 | ₩54,171 | -3.17% | 100.9만 |
|---|
| 2026.06.04 | ₩55,665 | ₩56,653 | ₩54,478 | ₩56,319 | +1.17% | 80.9만 |
|---|
| 2026.06.03 | ₩57,467 | ₩57,587 | ₩56,052 | ₩56,453 | -1.76% | 93.7만 |
|---|
| 2026.06.02 | ₩56,720 | ₩58,455 | ₩56,720 | ₩57,961 | +2.19% | 93.6만 |
|---|
| 2026.06.01 | ₩55,665 | ₩57,587 | ₩55,545 | ₩57,227 | +2.81% | 81만 |
|---|
| 2026.05.29 | ₩55,559 | ₩55,999 | ₩54,918 | ₩55,545 | -0.02% | 85.2만 |
|---|
| 2026.05.28 | ₩55,358 | ₩55,465 | ₩54,397 | ₩55,385 | +0.05% | 53.4만 |
|---|
| 2026.05.27 | ₩55,398 | ₩55,665 | ₩54,317 | ₩54,891 | -0.92% | 53.9만 |
|---|
| 2026.05.26 | ₩55,158 | ₩56,546 | ₩54,211 | ₩56,213 | +1.91% | 67.9만 |
|---|
| 2026.05.22 | ₩53,130 | ₩55,879 | ₩52,716 | ₩54,731 | +3.01% | 64만 |
|---|
| 2026.05.21 | ₩51,395 | ₩52,663 | ₩50,888 | ₩52,636 | +2.41% | 48.7만 |
|---|
| 2026.05.20 | ₩51,929 | ₩52,769 | ₩51,568 | ₩51,688 | -0.46% | 56.6만 |
|---|
| 2026.05.19 | ₩51,969 | ₩52,529 | ₩51,501 | ₩52,049 | +0.15% | 34.3만 |
|---|
| 2026.05.18 | ₩51,328 | ₩52,182 | ₩50,981 | ₩51,969 | +1.25% | 50.1만 |
|---|
| 2026.05.15 | ₩51,248 | ₩51,888 | ₩50,914 | ₩51,328 | +0.16% | 42.3만 |
|---|
| 2026.05.14 | ₩53,103 | ₩53,103 | ₩51,808 | ₩51,969 | -2.14% | 53.2만 |
|---|
| 2026.05.13 | ₩51,261 | ₩52,689 | ₩50,287 | ₩52,582 | +2.58% | 55.6만 |
|---|
| 2026.05.12 | ₩54,611 | ₩54,611 | ₩50,420 | ₩51,008 | -6.60% | 95.8만 |
|---|
| 2026.05.11 | ₩52,769 | ₩54,504 | ₩52,743 | ₩54,277 | +2.86% | 79.1만 |
|---|
| 2026.05.08 | ₩52,235 | ₩52,996 | ₩50,807 | ₩52,169 | -0.13% | 81.6만 |
|---|
| 2026.05.07 | ₩50,807 | ₩52,369 | ₩49,193 | ₩51,101 | +0.58% | 100.6만 |
|---|
| 2026.05.06 | ₩47,805 | ₩47,818 | ₩46,724 | ₩47,404 | -0.84% | 53만 |
|---|
| 2026.05.05 | ₩47,084 | ₩47,951 | ₩46,977 | ₩47,738 | +1.39% | 54.5만 |
|---|
| 2026.05.04 | ₩45,376 | ₩47,217 | ₩45,296 | ₩46,857 | +3.26% | 48.5만 |
|---|
| 2026.05.01 | ₩45,229 | ₩45,656 | ₩45,042 | ₩45,349 | +0.27% | 40.4만 |
|---|
| 2026.04.30 | ₩44,268 | ₩45,162 | ₩44,095 | ₩44,975 | +1.60% | 55만 |
|---|
| 2026.04.29 | ₩43,681 | ₩44,388 | ₩43,441 | ₩44,268 | +1.34% | 41.3만 |
|---|
| 2026.04.28 | ₩44,468 | ₩44,522 | ₩43,014 | ₩43,681 | -1.77% | 49.1만 |
|---|
| 2026.04.27 | ₩44,348 | ₩44,829 | ₩43,934 | ₩44,375 | +0.06% | 44만 |
|---|
| 2026.04.24 | ₩43,494 | ₩44,415 | ₩43,200 | ₩44,388 | +2.06% | 37.9만 |
|---|
| 2026.04.23 | ₩44,148 | ₩44,255 | ₩42,880 | ₩43,494 | -1.48% | 32.7만 |
|---|
| 2026.04.22 | ₩44,802 | ₩44,842 | ₩43,974 | ₩44,321 | -1.07% | 41.5만 |
|---|
| 2026.04.21 | ₩43,988 | ₩44,628 | ₩43,841 | ₩44,522 | +1.21% | 59.9만 |
|---|
| 2026.04.20 | ₩44,495 | ₩45,082 | ₩43,694 | ₩43,788 | -1.59% | 65.8만 |
|---|
| 2026.04.17 | ₩44,588 | ₩45,122 | ₩44,508 | ₩44,775 | +0.42% | 97.8만 |
|---|
| 2026.04.16 | ₩43,467 | ₩44,175 | ₩43,320 | ₩44,135 | +1.54% | 42.8만 |
|---|
| 2026.04.15 | ₩43,294 | ₩43,521 | ₩42,640 | ₩43,240 | -0.12% | 46.3만 |
|---|
| 2026.04.14 | ₩43,601 | ₩44,161 | ₩43,187 | ₩43,307 | -0.67% | 58.4만 |
|---|
| 2026.04.13 | ₩42,787 | ₩43,694 | ₩42,733 | ₩43,574 | +1.84% | 60.1만 |
|---|
| 2026.04.10 | ₩43,707 | ₩43,974 | ₩42,626 | ₩42,920 | -1.80% | 68.8만 |
|---|
| 2026.04.09 | ₩44,789 | ₩44,855 | ₩43,227 | ₩43,707 | -2.41% | 67.2만 |
|---|
| 2026.04.08 | ₩45,442 | ₩45,990 | ₩44,695 | ₩44,855 | -1.29% | 49.2만 |
|---|
| 2026.04.07 | ₩43,147 | ₩44,321 | ₩43,014 | ₩44,201 | +2.44% | 43.4만 |
|---|
| 2026.04.06 | ₩43,094 | ₩43,387 | ₩42,853 | ₩43,214 | +0.28% | 32.3만 |
|---|
| 2026.04.02 | ₩42,306 | ₩43,227 | ₩41,692 | ₩43,067 | +1.80% | 47만 |
|---|
| 2026.04.01 | ₩42,667 | ₩44,054 | ₩42,506 | ₩43,120 | +1.06% | 47.8만 |
|---|
| 2026.03.31 | ₩42,053 | ₩43,040 | ₩41,652 | ₩42,426 | +0.89% | 51.6만 |
|---|
| 2026.03.30 | ₩42,867 | ₩43,801 | ₩41,505 | ₩41,666 | -2.80% | 53.3만 |
|---|
| 2026.03.27 | ₩43,000 | ₩43,080 | ₩42,253 | ₩42,520 | -1.12% | 58.6만 |
|---|
| 2026.03.26 | ₩42,827 | ₩43,868 | ₩42,506 | ₩43,507 | +1.59% | 49.2만 |
|---|
| 2026.03.25 | ₩43,027 | ₩43,361 | ₩42,400 | ₩43,107 | +0.19% | 54.2만 |
|---|
| 2026.03.24 | ₩41,786 | ₩43,014 | ₩41,786 | ₩42,733 | +2.27% | 69.1만 |
|---|
| 2026.03.23 | ₩40,825 | ₩42,146 | ₩40,651 | ₩42,119 | +3.17% | 60.5만 |
|---|
| 2026.03.20 | ₩40,878 | ₩41,105 | ₩39,770 | ₩40,104 | -1.89% | 298.5만 |
|---|
| 2026.03.19 | ₩40,558 | ₩41,252 | ₩40,411 | ₩40,878 | +0.79% | 58.7만 |
|---|
| 2026.03.18 | ₩40,851 | ₩41,639 | ₩40,424 | ₩40,785 | -0.16% | 72.9만 |
|---|
| 2026.03.17 | ₩40,344 | ₩41,212 | ₩40,344 | ₩41,025 | +1.69% | 70.6만 |
|---|
| 2026.03.16 | ₩40,158 | ₩40,731 | ₩39,757 | ₩40,278 | +0.30% | 80만 |
|---|
| 2026.03.13 | ₩40,251 | ₩40,825 | ₩39,690 | ₩40,011 | -0.60% | 33.3만 |
|---|
| 2026.03.12 | ₩39,744 | ₩40,705 | ₩39,650 | ₩40,117 | +0.94% | 64.7만 |
|---|
| 2026.03.11 | ₩40,131 | ₩40,531 | ₩39,811 | ₩40,478 | +0.86% | 58.4만 |
|---|
| 2026.03.10 | ₩40,611 | ₩41,225 | ₩40,264 | ₩40,358 | -0.62% | 60.6만 |
|---|
| 2026.03.09 | ₩39,277 | ₩40,665 | ₩38,863 | ₩40,611 | +3.40% | 53.3만 |
|---|
| 2026.03.06 | ₩39,290 | ₩39,931 | ₩39,090 | ₩39,770 | +1.22% | 56만 |
|---|
| 2026.03.05 | ₩40,411 | ₩40,438 | ₩39,730 | ₩40,117 | -0.73% | 56.7만 |
|---|
| 2026.03.04 | ₩39,343 | ₩40,518 | ₩39,050 | ₩40,424 | +2.75% | 52.7만 |
|---|
| 2026.03.03 | ₩37,955 | ₩39,303 | ₩37,435 | ₩38,996 | +2.74% | 44.4만 |
|---|
| 2026.03.02 | ₩38,076 | ₩39,277 | ₩38,076 | ₩38,903 | +2.17% | 71.5만 |
|---|
| 2026.02.27 | ₩38,503 | ₩39,570 | ₩38,276 | ₩38,983 | +1.25% | 84.1만 |
|---|
| 2026.02.26 | ₩39,090 | ₩39,891 | ₩38,943 | ₩39,143 | +0.14% | 59.7만 |
|---|
| 2026.02.25 | ₩38,196 | ₩39,357 | ₩37,782 | ₩39,157 | +2.52% | 42.6만 |
|---|
| 2026.02.24 | ₩37,769 | ₩38,703 | ₩37,769 | ₩38,196 | +1.13% | 51.7만 |
|---|
| 2026.02.23 | ₩39,197 | ₩39,423 | ₩37,502 | ₩37,755 | -3.68% | 65.9만 |
|---|
| 2026.02.20 | ₩39,597 | ₩40,518 | ₩39,557 | ₩39,637 | +0.10% | 61.1만 |
|---|
| 2026.02.19 | ₩39,143 | ₩39,957 | ₩39,036 | ₩39,757 | +1.57% | 59.5만 |
|---|
| 2026.02.18 | ₩38,943 | ₩39,570 | ₩38,756 | ₩39,490 | +1.41% | 60.2만 |
|---|
| 2026.02.17 | ₩39,757 | ₩40,344 | ₩38,983 | ₩39,130 | -1.58% | 74.8만 |
|---|
| 2026.02.13 | ₩38,236 | ₩39,811 | ₩37,715 | ₩39,757 | +3.98% | 58만 |
|---|
| 2026.02.12 | ₩37,595 | ₩38,102 | ₩37,101 | ₩38,049 | +1.21% | 74.1만 |
|---|
| 2026.02.11 | ₩37,982 | ₩38,329 | ₩37,221 | ₩37,595 | -1.02% | 63.6만 |
|---|
| 2026.02.10 | ₩36,594 | ₩38,129 | ₩36,434 | ₩37,889 | +3.54% | 54.1만 |
|---|
| 2026.02.09 | ₩36,928 | ₩37,382 | ₩36,527 | ₩36,621 | -0.83% | 44.5만 |
|---|
| 2026.02.06 | ₩36,661 | ₩37,168 | ₩36,287 | ₩36,928 | +0.73% | 68.8만 |
|---|
| 2026.02.05 | ₩35,500 | ₩37,995 | ₩34,913 | ₩36,127 | +1.77% | 83.2만 |
|---|
| 2026.02.04 | ₩37,942 | ₩38,529 | ₩37,208 | ₩37,929 | -0.04% | 56.6만 |
|---|
| 2026.02.03 | ₩38,009 | ₩38,436 | ₩37,328 | ₩37,835 | -0.46% | 36만 |
|---|
| 2026.02.02 | ₩36,928 | ₩38,543 | ₩36,741 | ₩38,182 | +3.40% | 41.9만 |
|---|
| 2026.01.30 | ₩36,527 | ₩37,275 | ₩36,527 | ₩37,115 | +1.61% | 56.2만 |
|---|
| 2026.01.29 | ₩37,235 | ₩37,502 | ₩36,127 | ₩36,834 | -1.08% | 42.4만 |
|---|
| 2026.01.28 | ₩37,515 | ₩37,755 | ₩37,061 | ₩37,462 | -0.14% | 30.3만 |
|---|
| 2026.01.27 | ₩37,195 | ₩37,769 | ₩37,101 | ₩37,315 | +0.32% | 25.8만 |
|---|
| 2026.01.26 | ₩36,608 | ₩37,261 | ₩36,167 | ₩37,195 | +1.60% | 32.9만 |
|---|
| 2026.01.23 | ₩36,995 | ₩37,075 | ₩36,407 | ₩36,407 | -1.59% | 26.3만 |
|---|
| 2026.01.22 | ₩37,315 | ₩37,902 | ₩36,834 | ₩37,115 | -0.54% | 34.7만 |
|---|
| 2026.01.21 | ₩36,274 | ₩37,008 | ₩36,060 | ₩36,914 | +1.77% | 49.1만 |
|---|
| 2026.01.20 | ₩35,647 | ₩36,581 | ₩35,633 | ₩35,967 | +0.90% | 41.7만 |
|---|
| 2026.01.16 | ₩37,408 | ₩37,408 | ₩35,980 | ₩36,247 | -3.10% | 54.3만 |
|---|
| 2026.01.15 | ₩37,075 | ₩37,755 | ₩36,888 | ₩37,302 | +0.61% | 52.2만 |
|---|
| 2026.01.14 | ₩36,714 | ₩37,141 | ₩35,820 | ₩36,688 | -0.07% | 48.4만 |
|---|
| 2026.01.13 | ₩36,768 | ₩37,221 | ₩36,461 | ₩36,808 | +0.11% | 49.3만 |
|---|
| 2026.01.12 | ₩35,647 | ₩36,621 | ₩35,380 | ₩36,594 | +2.66% | 40.3만 |
|---|
| 2026.01.09 | ₩36,194 | ₩36,514 | ₩35,807 | ₩35,914 | -0.77% | 49.6만 |
|---|
| 2026.01.08 | ₩36,754 | ₩37,368 | ₩35,740 | ₩36,301 | -1.23% | 53.5만 |
|---|
| 2026.01.07 | ₩37,021 | ₩37,368 | ₩36,594 | ₩37,008 | -0.04% | 45.6만 |
|---|
| 2026.01.06 | ₩35,967 | ₩36,914 | ₩35,687 | ₩36,888 | +2.56% | 33.4만 |
|---|
| 2026.01.05 | ₩35,874 | ₩36,634 | ₩35,874 | ₩36,180 | +0.86% | 44.3만 |
|---|
| 2026.01.02 | ₩36,341 | ₩36,514 | ₩35,460 | ₩35,833 | -1.40% | 62만 |
|---|
| 2025.12.31 | ₩36,594 | ₩36,594 | ₩35,994 | ₩36,114 | -1.31% | 33.3만 |
|---|
| 2025.12.30 | ₩36,768 | ₩36,821 | ₩36,487 | ₩36,501 | -0.73% | 33.4만 |
|---|
| 2025.12.29 | ₩37,075 | ₩37,155 | ₩36,754 | ₩36,794 | -0.76% | 21.5만 |
|---|
| 2025.12.26 | ₩37,128 | ₩37,528 | ₩36,848 | ₩37,168 | +0.11% | 16.1만 |
|---|
| 2025.12.24 | ₩37,155 | ₩37,248 | ₩36,955 | ₩37,208 | +0.14% | 20.7만 |
|---|
| 2025.12.23 | ₩37,048 | ₩37,235 | ₩36,741 | ₩37,101 | +0.14% | 28.4만 |
|---|
| 2025.12.22 | ₩37,662 | ₩38,009 | ₩37,141 | ₩37,181 | -1.28% | 48만 |
|---|
| 2025.12.19 | ₩37,075 | ₩37,542 | ₩36,914 | ₩37,475 | +1.08% | 273만 |
|---|
| 2025.12.18 | ₩36,674 | ₩37,248 | ₩36,487 | ₩37,181 | +1.38% | 57.9만 |
|---|
| 2025.12.17 | ₩36,874 | ₩37,261 | ₩35,807 | ₩36,274 | -1.63% | 48.8만 |
|---|
| 2025.12.16 | ₩36,741 | ₩37,115 | ₩36,567 | ₩36,714 | -0.07% | 47.8만 |
|---|
| 2025.12.15 | ₩36,821 | ₩37,155 | ₩36,634 | ₩36,968 | +0.40% | 49.2만 |
|---|
| 2025.12.12 | ₩37,475 | ₩37,475 | ₩36,594 | ₩36,648 | -2.21% | 67.3만 |
|---|
| 2025.12.11 | ₩37,408 | ₩37,635 | ₩37,128 | ₩37,488 | +0.21% | 49.2만 |
|---|
| 2025.12.10 | ₩36,474 | ₩37,582 | ₩36,367 | ₩37,408 | +2.56% | 49.5만 |
|---|
| 2025.12.09 | ₩35,900 | ₩36,661 | ₩35,460 | ₩36,487 | +1.64% | 33.4만 |
|---|
| 2025.12.08 | ₩36,154 | ₩36,461 | ₩35,847 | ₩36,020 | -0.37% | 52.5만 |
|---|
| 2025.12.05 | ₩35,927 | ₩36,261 | ₩35,753 | ₩35,900 | -0.07% | 34.2만 |
|---|
| 2025.12.04 | ₩36,087 | ₩36,501 | ₩35,793 | ₩36,007 | -0.22% | 46.4만 |
|---|
| 2025.12.03 | ₩36,341 | ₩36,648 | ₩35,887 | ₩36,314 | -0.07% | 47.9만 |
|---|
| 2025.12.02 | ₩36,020 | ₩36,514 | ₩35,727 | ₩36,447 | +1.19% | 43.1만 |
|---|
| 2025.12.01 | ₩35,446 | ₩35,847 | ₩35,353 | ₩35,740 | +0.83% | 48.2만 |
|---|
| 2025.11.28 | ₩35,940 | ₩35,940 | ₩35,580 | ₩35,874 | -0.19% | 21.2만 |
|---|
| 2025.11.26 | ₩35,687 | ₩36,194 | ₩35,580 | ₩35,673 | -0.04% | 74.3만 |
|---|
| 2025.11.25 | ₩35,286 | ₩36,034 | ₩35,206 | ₩35,820 | +1.51% | 39.4만 |
|---|
| 2025.11.24 | ₩34,913 | ₩35,366 | ₩34,539 | ₩35,220 | +0.88% | 60.6만 |
|---|
| 2025.11.21 | ₩33,978 | ₩35,153 | ₩33,752 | ₩34,659 | +2.00% | 56.7만 |
|---|
| 2025.11.20 | ₩34,886 | ₩35,099 | ₩33,792 | ₩33,992 | -2.56% | 61.1만 |
|---|
| 2025.11.19 | ₩34,205 | ₩34,552 | ₩33,965 | ₩34,219 | +0.04% | 45.1만 |
|---|
| 2025.11.18 | ₩35,540 | ₩35,700 | ₩34,018 | ₩34,259 | -3.60% | 65.4만 |
|---|
| 2025.11.17 | ₩36,594 | ₩36,861 | ₩35,580 | ₩35,660 | -2.55% | 42.5만 |
|---|
| 2025.11.14 | ₩35,593 | ₩36,781 | ₩35,393 | ₩36,594 | +2.81% | 50.2만 |
|---|
| 2025.11.13 | ₩37,528 | ₩37,889 | ₩35,500 | ₩36,034 | -3.98% | 55.5만 |
|---|
| 2025.11.12 | ₩37,835 | ₩38,142 | ₩37,542 | ₩37,635 | -0.53% | 70.2만 |
|---|
| 2025.11.11 | ₩38,703 | ₩39,157 | ₩37,729 | ₩37,769 | -2.41% | 39만 |
|---|
| 2025.11.10 | ₩38,943 | ₩39,370 | ₩38,556 | ₩39,063 | +0.31% | 58.6만 |
|---|
| 2025.11.07 | ₩38,743 | ₩38,770 | ₩37,168 | ₩38,316 | -1.10% | 75.6만 |
|---|
| 2025.11.06 | ₩40,037 | ₩40,932 | ₩38,222 | ₩39,036 | -2.50% | 87.7만 |
|---|
| 2025.11.05 | ₩36,047 | ₩36,554 | ₩35,847 | ₩36,447 | +1.11% | 45만 |
|---|
| 2025.11.04 | ₩36,461 | ₩36,728 | ₩35,820 | ₩35,927 | -1.46% | 44.3만 |
|---|
| 2025.11.03 | ₩37,101 | ₩37,115 | ₩36,127 | ₩36,955 | -0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩37,368 | ₩37,769 | ₩36,995 | ₩37,101 | -0.71% | 67.8만 |
|---|
| 2025.10.30 | ₩35,700 | ₩37,475 | ₩35,393 | ₩37,435 | +4.86% | 108.4만 |
|---|
| 2025.10.29 | ₩36,034 | ₩36,060 | ₩35,073 | ₩35,393 | -1.78% | 53.1만 |
|---|
| 2025.10.28 | ₩35,753 | ₩36,274 | ₩35,406 | ₩36,047 | +0.82% | 37.9만 |
|---|
| 2025.10.27 | ₩36,034 | ₩36,274 | ₩35,820 | ₩36,007 | -0.07% | 32.6만 |
|---|
| 2025.10.24 | ₩35,740 | ₩35,900 | ₩35,446 | ₩35,833 | +0.26% | 27.9만 |
|---|
| 2025.10.23 | ₩35,326 | ₩35,673 | ₩35,166 | ₩35,340 | +0.04% | 29만 |
|---|
| 2025.10.22 | ₩35,673 | ₩35,807 | ₩35,006 | ₩35,260 | -1.16% | 39.8만 |
|---|
| 2025.10.21 | ₩35,340 | ₩35,820 | ₩35,099 | ₩35,727 | +1.10% | 42.4만 |
|---|
| 2025.10.20 | ₩34,712 | ₩35,366 | ₩34,592 | ₩35,340 | +1.81% | 35.9만 |
|---|
| 2025.10.17 | ₩34,272 | ₩34,539 | ₩34,125 | ₩34,446 | +0.51% | 88.1만 |
|---|
| 2025.10.16 | ₩35,313 | ₩35,313 | ₩34,219 | ₩34,459 | -2.42% | 34.6만 |
|---|
| 2025.10.15 | ₩34,793 | ₩34,953 | ₩34,486 | ₩34,926 | +0.38% | 40.5만 |
|---|
| 2025.10.14 | ₩33,858 | ₩34,419 | ₩33,631 | ₩34,259 | +1.18% | 43.2만 |
|---|
| 2025.10.13 | ₩34,512 | ₩34,886 | ₩33,938 | ₩34,299 | -0.62% | 53.6만 |
|---|
| 2025.10.10 | ₩35,366 | ₩35,473 | ₩34,179 | ₩34,299 | -3.02% | 37.6만 |
|---|