시장 데이터를 불러오는 중
전체 종목
넷이즈 ADR 과거 주가
NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares · NTES · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares · NTES · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩164,394 | ₩168,910 | ₩164,394 | ₩166,484 | +1.27% | 81.6만 |
| 2026.10.08 | ₩160,199 | ₩160,400 | ₩158,967 | ₩160,266 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,556 | ₩161,781 | ₩159,556 | ₩161,620 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,439 | ₩159,623 | ₩157,198 | ₩159,556 | +1.34% | 52.3만 |
| 2026.10.05 | ₩158,993 | ₩160,213 | ₩158,551 | ₩159,972 | +0.62% | 72만 |
| 2026.10.02 | ₩157,948 | ₩158,444 | ₩156,380 | ₩157,064 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,719 | ₩163,750 | ₩161,459 | ₩161,620 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,590 | ₩164,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,357 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,657 | ₩163,831 | ₩162,008 | ₩163,241 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,687 | ₩163,214 | ₩160,990 | ₩162,196 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,571 | ₩154,746 | ₩153,271 | ₩154,652 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩159,127 | ₩159,543 | ₩157,158 | ₩157,533 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩157,278 | ₩157,506 | ₩156,380 | ₩156,809 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩159,114 | ₩160,936 | ₩158,457 | ₩159,141 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩158,203 | ₩158,337 | ₩156,796 | ₩157,412 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,737 | ₩157,050 | ₩155,576 | ₩155,697 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩157,158 | ₩157,452 | ₩155,992 | ₩156,273 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩159,060 | ₩159,261 | ₩157,600 | ₩157,841 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,431 | ₩160,588 | ₩158,431 | ₩160,119 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩155,241 | ₩159,382 | ₩155,241 | ₩158,109 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩155,054 | ₩155,818 | ₩154,384 | ₩154,920 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,710 | ₩155,965 | ₩154,799 | ₩154,947 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩156,139 | ₩156,474 | ₩154,665 | ₩155,282 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,615 | ₩161,204 | ₩159,342 | ₩160,065 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩160,843 | ₩161,379 | ₩159,127 | ₩159,851 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,407 | ₩157,184 | ₩154,893 | ₩156,849 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩160,226 | ₩162,035 | ₩160,025 | ₩160,092 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩161,070 | ₩162,866 | ₩160,534 | ₩160,896 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,769 | ₩165,318 | ₩162,946 | ₩163,188 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩165,935 | ₩165,935 | ₩163,389 | ₩164,501 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩164,152 | ₩165,144 | ₩163,322 | ₩164,407 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩168,173 | ₩168,977 | ₩165,037 | ₩165,399 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩170,866 | ₩172,822 | ₩170,250 | ₩172,595 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,623 | ₩168,266 | ₩164,662 | ₩164,782 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,796 | ₩173,305 | ₩170,276 | ₩171,750 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,593 | ₩164,648 | ₩159,985 | ₩160,548 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,208 | ₩170,732 | ₩166,283 | ₩170,518 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩165,023 | ₩168,936 | ₩165,023 | ₩167,167 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,792 | ₩167,770 | ₩165,787 | ₩166,698 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,819 | ₩168,414 | ₩165,425 | ₩167,663 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩164,072 | ₩164,903 | ₩162,826 | ₩164,353 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,482 | ₩167,462 | ₩163,214 | ₩166,310 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩172,943 | ₩173,935 | ₩171,255 | ₩171,375 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩174,886 | ₩179,120 | ₩174,229 | ₩178,772 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,623 | ₩177,244 | ₩175,221 | ₩177,177 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,541 | ₩174,712 | ₩172,514 | ₩174,685 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩172,876 | ₩172,876 | ₩170,826 | ₩171,670 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,631 | ₩175,382 | ₩173,600 | ₩175,007 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩178,102 | ₩178,102 | ₩176,079 | ₩176,320 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,432 | ₩178,826 | ₩176,668 | ₩178,584 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,765 | ₩177,218 | ₩173,693 | ₩176,749 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩172,836 | ₩175,502 | ₩172,327 | ₩173,693 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,384 | ₩172,085 | ₩169,928 | ₩170,652 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,394 | ₩167,261 | ₩163,281 | ₩165,854 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,668 | ₩161,660 | ₩159,208 | ₩160,199 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,298 | ₩162,544 | ₩160,240 | ₩161,044 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,559 | ₩165,908 | ₩161,312 | ₩162,424 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,641 | ₩177,821 | ₩173,131 | ₩173,600 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,259 | ₩181,305 | ₩178,919 | ₩179,831 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,779 | ₩176,440 | ₩173,546 | ₩175,931 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,444 | ₩175,074 | ₩173,077 | ₩174,645 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,273 | ₩175,422 | ₩172,273 | ₩173,881 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩175,154 | ₩175,154 | ₩170,544 | ₩172,045 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,749 | ₩177,995 | ₩175,288 | ₩176,119 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,811 | ₩176,373 | ₩171,107 | ₩171,563 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩180,152 | ₩181,975 | ₩178,450 | ₩179,442 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩182,149 | ₩183,127 | ₩178,357 | ₩178,598 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,717 | ₩177,311 | ₩175,060 | ₩175,301 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,337 | ₩175,864 | ₩172,541 | ₩175,529 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,791 | ₩172,769 | ₩169,097 | ₩170,504 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩171,978 | ₩174,203 | ₩171,107 | ₩173,801 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,635 | ₩173,948 | ₩170,678 | ₩171,710 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,687 | ₩174,136 | ₩169,593 | ₩173,077 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩158,859 | ₩166,162 | ₩158,712 | ₩165,774 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩155,148 | ₩155,389 | ₩152,896 | ₩153,861 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,551 | ₩159,623 | ₩157,332 | ₩157,640 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩159,168 | ₩160,963 | ₩158,122 | ₩159,797 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩161,861 | ₩164,648 | ₩161,660 | ₩162,906 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,263 | ₩164,152 | ₩162,263 | ₩162,585 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,425 | ₩167,127 | ₩161,593 | ₩162,008 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,658 | ₩167,248 | ₩162,491 | ₩163,228 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩170,920 | ₩171,442 | ₩168,601 | ₩168,749 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩170,142 | ₩170,625 | ₩168,266 | ₩168,601 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩167,891 | ₩169,137 | ₩165,881 | ₩168,320 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,265 | ₩169,834 | ₩164,769 | ₩168,199 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩160,065 | ₩162,196 | ₩159,596 | ₩161,781 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩160,079 | ₩161,700 | ₩159,020 | ₩159,060 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,816 | ₩161,687 | ₩159,194 | ₩160,106 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,519 | ₩166,806 | ₩164,461 | ₩164,461 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩166,162 | ₩166,162 | ₩164,166 | ₩164,340 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,776 | ₩168,843 | ₩166,337 | ₩167,167 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩165,077 | ₩166,095 | ₩162,879 | ₩165,184 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,425 | ₩167,114 | ₩163,791 | ₩164,581 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,804 | ₩166,832 | ₩163,134 | ₩166,189 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,345 | ₩169,754 | ₩164,715 | ₩166,055 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,695 | ₩166,444 | ₩159,007 | ₩165,278 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩153,137 | ₩157,841 | ₩152,387 | ₩156,179 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,466 | ₩153,861 | ₩142,123 | ₩153,218 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,196 | ₩157,144 | ₩153,352 | ₩156,541 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,400 | ₩154,022 | ₩151,409 | ₩153,419 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,766 | ₩152,789 | ₩150,096 | ₩152,240 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,834 | ₩153,941 | ₩150,672 | ₩151,931 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,514 | ₩157,479 | ₩154,531 | ₩155,818 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩157,064 | ₩161,767 | ₩156,782 | ₩160,615 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,449 | ₩160,132 | ₩156,541 | ₩156,796 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩155,871 | ₩157,305 | ₩155,496 | ₩155,724 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,292 | ₩157,761 | ₩154,679 | ₩155,322 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩159,878 | ₩159,905 | ₩156,876 | ₩156,930 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,322 | ₩158,859 | ₩155,322 | ₩158,618 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,429 | ₩155,898 | ₩154,116 | ₩154,236 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩156,112 | ₩157,050 | ₩154,638 | ₩155,777 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,653 | ₩159,704 | ₩157,024 | ₩158,096 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,365 | ₩157,627 | ₩153,057 | ₩157,466 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩149,091 | ₩153,218 | ₩147,121 | ₩152,079 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,394 | ₩150,297 | ₩148,005 | ₩149,761 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩148,126 | ₩150,109 | ₩147,858 | ₩149,225 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,625 | ₩148,367 | ₩146,464 | ₩148,179 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,657 | ₩148,394 | ₩145,727 | ₩146,786 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩152,079 | ₩152,709 | ₩151,476 | ₩151,784 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,648 | ₩157,198 | ₩153,446 | ₩153,848 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩157,921 | ₩159,034 | ₩157,560 | ₩158,404 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩158,122 | ₩159,730 | ₩157,694 | ₩158,390 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,717 | ₩160,119 | ₩158,297 | ₩158,632 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩152,936 | ₩155,670 | ₩152,240 | ₩155,268 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,699 | ₩153,111 | ₩150,551 | ₩152,226 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩150,029 | ₩152,012 | ₩150,029 | ₩151,972 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,642 | ₩153,486 | ₩150,672 | ₩151,047 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,489 | ₩152,159 | ₩149,774 | ₩151,757 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩153,982 | ₩154,478 | ₩151,797 | ₩152,816 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,283 | ₩150,873 | ₩148,849 | ₩150,752 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,422 | ₩152,374 | ₩150,243 | ₩150,926 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,586 | ₩152,012 | ₩148,541 | ₩151,168 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,511 | ₩151,730 | ₩150,096 | ₩150,967 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,303 | ₩150,055 | ₩145,620 | ₩150,002 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩148,019 | ₩148,702 | ₩146,987 | ₩147,442 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,317 | ₩147,764 | ₩146,183 | ₩146,411 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,746 | ₩148,849 | ₩145,848 | ₩147,322 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩151,154 | ₩151,931 | ₩149,519 | ₩151,503 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,283 | ₩150,833 | ₩149,573 | ₩150,270 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,749 | ₩154,853 | ₩151,730 | ₩151,931 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,402 | ₩155,523 | ₩152,387 | ₩152,467 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,643 | ₩157,211 | ₩153,633 | ₩155,885 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩158,069 | ₩159,663 | ₩156,756 | ₩156,782 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,186 | ₩160,722 | ₩159,047 | ₩159,288 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,194 | ₩160,682 | ₩158,578 | ₩160,186 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩157,935 | ₩159,462 | ₩156,635 | ₩157,466 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩156,059 | ₩157,104 | ₩154,692 | ₩155,804 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩157,158 | ₩157,653 | ₩153,861 | ₩154,451 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩159,998 | ₩160,628 | ₩156,782 | ₩157,787 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,608 | ₩157,747 | ₩155,697 | ₩157,707 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,546 | ₩159,637 | ₩156,836 | ₩157,881 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,673 | ₩156,059 | ₩151,275 | ₩152,749 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩157,158 | ₩157,747 | ₩155,308 | ₩156,890 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,854 | ₩155,804 | ₩149,385 | ₩154,853 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩153,017 | ₩154,397 | ₩151,623 | ₩154,357 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩153,044 | ₩154,344 | ₩152,534 | ₩154,062 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,677 | ₩154,705 | ₩151,422 | ₩154,692 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,802 | ₩155,335 | ₩152,508 | ₩154,933 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,357 | ₩157,171 | ₩153,928 | ₩157,024 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,327 | ₩157,305 | ₩155,657 | ₩155,885 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,746 | ₩159,248 | ₩154,129 | ₩158,672 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,802 | ₩160,802 | ₩159,275 | ₩159,677 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,352 | ₩161,687 | ₩159,757 | ₩160,387 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩160,106 | ₩161,687 | ₩159,261 | ₩160,132 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩158,980 | ₩161,941 | ₩158,350 | ₩161,620 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,369 | ₩159,556 | ₩156,313 | ₩158,350 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩162,879 | ₩167,503 | ₩158,605 | ₩158,792 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩165,894 | ₩168,146 | ₩164,166 | ₩165,519 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩164,983 | ₩166,243 | ₩164,380 | ₩165,533 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,670 | ₩164,742 | ₩162,652 | ₩164,715 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩164,072 | ₩165,090 | ₩161,151 | ₩161,204 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩164,956 | ₩165,050 | ₩159,677 | ₩162,692 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩169,901 | ₩172,059 | ₩168,454 | ₩172,005 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,692 | ₩174,765 | ₩170,156 | ₩172,970 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,690 | ₩178,826 | ₩169,740 | ₩172,635 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,316 | ₩178,397 | ₩174,283 | ₩177,017 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,688 | ₩182,162 | ₩179,000 | ₩179,268 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩177,901 | ₩177,981 | ₩176,186 | ₩176,695 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,740 | ₩179,871 | ₩177,445 | ₩177,901 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩176,883 | ₩177,365 | ₩175,891 | ₩177,204 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,362 | ₩179,924 | ₩177,914 | ₩178,008 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,638 | ₩178,638 | ₩175,127 | ₩176,306 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩184,079 | ₩184,708 | ₩182,323 | ₩183,784 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩184,936 | ₩187,000 | ₩183,221 | ₩184,883 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩184,079 | ₩184,373 | ₩181,854 | ₩182,377 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,474 | ₩188,769 | ₩185,740 | ₩186,263 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,588 | ₩193,231 | ₩190,819 | ₩191,502 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,658 | ₩195,978 | ₩190,658 | ₩195,348 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩186,839 | ₩186,839 | ₩184,400 | ₩186,517 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,506 | ₩190,578 | ₩188,018 | ₩190,109 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,671 | ₩191,020 | ₩187,790 | ₩189,680 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,353 | ₩198,068 | ₩195,094 | ₩195,777 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩190,872 | ₩194,598 | ₩188,099 | ₩194,383 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩196,125 | ₩199,810 | ₩195,603 | ₩197,733 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,239 | ₩186,115 | ₩183,797 | ₩184,414 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩190,189 | ₩191,274 | ₩188,139 | ₩188,206 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩184,963 | ₩186,718 | ₩184,628 | ₩186,718 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,218 | ₩185,459 | ₩183,851 | ₩185,017 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,561 | ₩184,950 | ₩182,752 | ₩183,797 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,690 | ₩185,043 | ₩183,315 | ₩184,976 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,405 | ₩185,700 | ₩184,534 | ₩185,285 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,601 | ₩185,687 | ₩183,690 | ₩184,172 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,256 | ₩183,435 | ₩181,358 | ₩181,372 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,310 | ₩182,417 | ₩179,241 | ₩179,335 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩180,863 | ₩182,323 | ₩180,206 | ₩181,760 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩187,067 | ₩187,442 | ₩184,950 | ₩185,191 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,340 | ₩188,769 | ₩185,566 | ₩186,450 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,385 | ₩183,288 | ₩180,139 | ₩182,591 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,497 | ₩183,342 | ₩182,002 | ₩182,337 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,591 | ₩183,529 | ₩181,948 | ₩183,261 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩186,182 | ₩186,330 | ₩182,658 | ₩183,395 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩187,053 | ₩188,795 | ₩186,410 | ₩187,308 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩188,889 | ₩188,889 | ₩185,713 | ₩187,254 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,745 | ₩189,010 | ₩183,918 | ₩188,849 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩193,110 | ₩193,244 | ₩189,238 | ₩190,685 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩191,154 | ₩196,541 | ₩191,073 | ₩194,236 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,628 | ₩185,740 | ₩183,770 | ₩184,990 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,258 | ₩186,638 | ₩183,127 | ₩184,373 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩187,965 | ₩188,648 | ₩186,424 | ₩187,563 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,598 | ₩187,616 | ₩185,646 | ₩186,531 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩177,164 | ₩182,417 | ₩175,543 | ₩179,000 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,618 | ₩185,660 | ₩172,876 | ₩179,496 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩184,842 | ₩184,842 | ₩178,491 | ₩178,785 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩183,194 | ₩187,790 | ₩183,194 | ₩186,517 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,357 | ₩187,134 | ₩184,440 | ₩184,561 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,670 | ₩191,100 | ₩186,732 | ₩187,777 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩192,105 | ₩192,413 | ₩189,104 | ₩190,015 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,738 | ₩191,020 | ₩188,903 | ₩190,779 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩189,050 | ₩192,387 | ₩188,661 | ₩190,738 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,358 | ₩190,283 | ₩186,705 | ₩188,018 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,785 | ₩187,000 | ₩184,829 | ₩186,249 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩189,908 | ₩190,283 | ₩186,424 | ₩186,625 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩187,187 | ₩188,219 | ₩185,807 | ₩186,397 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,611 | ₩187,335 | ₩184,749 | ₩185,445 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,747 | ₩190,256 | ₩187,804 | ₩189,077 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩187,013 | ₩188,474 | ₩185,311 | ₩187,737 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,519 | ₩190,497 | ₩186,089 | ₩186,330 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,643 | ₩195,670 | ₩192,949 | ₩194,303 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,362 | ₩195,362 | ₩191,891 | ₩194,531 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,269 | ₩199,315 | ₩195,496 | ₩195,697 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,301 | ₩199,301 | ₩196,313 | ₩196,594 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,643 | ₩198,832 | ₩195,589 | ₩197,130 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩197,948 | ₩199,931 | ₩192,413 | ₩194,316 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,366 | ₩205,747 | ₩201,673 | ₩203,495 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩201,177 | ₩205,157 | ₩200,480 | ₩204,822 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,228 | ₩199,877 | ₩194,517 | ₩198,604 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩199,167 | ₩202,035 | ₩198,537 | ₩199,127 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,663 | ₩199,837 | ₩196,889 | ₩198,886 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,675 | ₩198,671 | ₩195,469 | ₩195,630 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,258 | ₩201,378 | ₩198,859 | ₩200,159 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩206,953 | ₩209,633 | ₩194,625 | ₩196,862 | -4.88% | 147.3만 |
|---|