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 | ₩164,985 | ₩169,076 | ₩164,985 | ₩166,648 | +1.01% | 81.6만 |
| 2026.10.08 | ₩160,357 | ₩160,558 | ₩159,123 | ₩160,424 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,713 | ₩161,940 | ₩159,713 | ₩161,779 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,594 | ₩159,780 | ₩157,353 | ₩159,713 | +1.34% | 52.3만 |
| 2026.10.05 | ₩159,150 | ₩160,371 | ₩158,707 | ₩160,129 | +0.62% | 72만 |
| 2026.10.02 | ₩158,104 | ₩158,600 | ₩156,534 | ₩157,218 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,879 | ₩163,912 | ₩161,618 | ₩161,779 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,751 | ₩164,743 | ₩162,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,517 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,818 | ₩163,992 | ₩162,168 | ₩163,402 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,846 | ₩163,375 | ₩161,149 | ₩162,356 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,724 | ₩154,898 | ₩153,422 | ₩154,804 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩159,284 | ₩159,700 | ₩157,312 | ₩157,688 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩157,433 | ₩157,661 | ₩156,534 | ₩156,964 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩159,271 | ₩161,095 | ₩158,613 | ₩159,298 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩158,359 | ₩158,493 | ₩156,950 | ₩157,567 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,891 | ₩157,205 | ₩155,730 | ₩155,850 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩157,312 | ₩157,607 | ₩156,145 | ₩156,427 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩159,217 | ₩159,418 | ₩157,755 | ₩157,996 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,587 | ₩160,746 | ₩158,587 | ₩160,277 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩155,394 | ₩159,539 | ₩155,394 | ₩158,265 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩155,206 | ₩155,971 | ₩154,536 | ₩155,072 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,864 | ₩156,119 | ₩154,952 | ₩155,099 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩156,293 | ₩156,628 | ₩154,817 | ₩155,434 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,773 | ₩161,363 | ₩159,499 | ₩160,223 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩161,001 | ₩161,538 | ₩159,284 | ₩160,008 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,561 | ₩157,339 | ₩155,045 | ₩157,004 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩160,384 | ₩162,195 | ₩160,183 | ₩160,250 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩161,229 | ₩163,026 | ₩160,693 | ₩161,055 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,931 | ₩165,481 | ₩163,107 | ₩163,348 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩166,098 | ₩166,098 | ₩163,550 | ₩164,663 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩164,314 | ₩165,307 | ₩163,483 | ₩164,569 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩168,338 | ₩169,143 | ₩165,199 | ₩165,562 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩171,034 | ₩172,993 | ₩170,417 | ₩172,765 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,788 | ₩168,432 | ₩164,824 | ₩164,945 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,966 | ₩173,476 | ₩170,444 | ₩171,920 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,752 | ₩164,810 | ₩160,143 | ₩160,706 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,372 | ₩170,900 | ₩166,447 | ₩170,686 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩165,186 | ₩169,103 | ₩165,186 | ₩167,332 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,957 | ₩167,936 | ₩165,951 | ₩166,863 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,983 | ₩168,580 | ₩165,588 | ₩167,828 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩164,234 | ₩165,065 | ₩162,986 | ₩164,515 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,643 | ₩167,627 | ₩163,375 | ₩166,474 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩173,113 | ₩174,106 | ₩171,423 | ₩171,544 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩175,058 | ₩179,297 | ₩174,401 | ₩178,948 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,796 | ₩177,419 | ₩175,394 | ₩177,352 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,711 | ₩174,884 | ₩172,684 | ₩174,857 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩173,046 | ₩173,046 | ₩170,994 | ₩171,839 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,803 | ₩175,555 | ₩173,771 | ₩175,179 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩178,278 | ₩178,278 | ₩176,252 | ₩176,494 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,607 | ₩179,002 | ₩176,842 | ₩178,760 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,938 | ₩177,392 | ₩173,864 | ₩176,923 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩173,006 | ₩175,675 | ₩172,496 | ₩173,864 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,551 | ₩172,255 | ₩170,095 | ₩170,820 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,556 | ₩167,426 | ₩163,442 | ₩166,018 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,827 | ₩161,819 | ₩159,365 | ₩160,357 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,457 | ₩162,705 | ₩160,397 | ₩161,202 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,723 | ₩166,071 | ₩161,471 | ₩162,584 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,815 | ₩177,996 | ₩173,301 | ₩173,771 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,437 | ₩181,483 | ₩179,096 | ₩180,008 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,951 | ₩176,614 | ₩173,717 | ₩176,105 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,616 | ₩175,246 | ₩173,247 | ₩174,817 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,443 | ₩175,595 | ₩172,443 | ₩174,052 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩175,327 | ₩175,327 | ₩170,712 | ₩172,215 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,923 | ₩178,170 | ₩175,461 | ₩176,292 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,984 | ₩176,547 | ₩171,276 | ₩171,732 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩180,330 | ₩182,154 | ₩178,626 | ₩179,619 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩182,328 | ₩183,308 | ₩178,532 | ₩178,774 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,890 | ₩177,486 | ₩175,233 | ₩175,474 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,508 | ₩176,037 | ₩172,711 | ₩175,702 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,960 | ₩172,939 | ₩169,264 | ₩170,672 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩172,148 | ₩174,374 | ₩171,276 | ₩173,972 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,805 | ₩174,119 | ₩170,846 | ₩171,879 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,854 | ₩174,307 | ₩169,760 | ₩173,247 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩159,016 | ₩166,326 | ₩158,868 | ₩165,937 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩155,300 | ₩155,542 | ₩153,047 | ₩154,013 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,707 | ₩159,780 | ₩157,487 | ₩157,795 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩159,324 | ₩161,122 | ₩158,278 | ₩159,955 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩162,020 | ₩164,810 | ₩161,819 | ₩163,067 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,423 | ₩164,314 | ₩162,423 | ₩162,745 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,588 | ₩167,292 | ₩161,752 | ₩162,168 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,822 | ₩167,413 | ₩162,651 | ₩163,389 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩171,088 | ₩171,611 | ₩168,767 | ₩168,915 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩170,310 | ₩170,793 | ₩168,432 | ₩168,767 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩168,056 | ₩169,304 | ₩166,044 | ₩168,486 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,427 | ₩170,001 | ₩164,931 | ₩168,365 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩160,223 | ₩162,356 | ₩159,754 | ₩161,940 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩160,236 | ₩161,859 | ₩159,177 | ₩159,217 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,974 | ₩161,846 | ₩159,351 | ₩160,263 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,682 | ₩166,970 | ₩164,623 | ₩164,623 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩166,326 | ₩166,326 | ₩164,328 | ₩164,502 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,942 | ₩169,009 | ₩166,501 | ₩167,332 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩165,240 | ₩166,259 | ₩163,040 | ₩165,347 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,588 | ₩167,279 | ₩163,952 | ₩164,743 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,965 | ₩166,997 | ₩163,295 | ₩166,353 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,508 | ₩169,921 | ₩164,878 | ₩166,219 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,853 | ₩166,608 | ₩159,163 | ₩165,441 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩153,288 | ₩157,996 | ₩152,537 | ₩156,333 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,613 | ₩154,013 | ₩142,263 | ₩153,369 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,348 | ₩157,299 | ₩153,503 | ₩156,695 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,551 | ₩154,174 | ₩151,558 | ₩153,570 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,914 | ₩152,940 | ₩150,243 | ₩152,390 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,986 | ₩154,093 | ₩150,820 | ₩152,081 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,669 | ₩157,634 | ₩154,683 | ₩155,971 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩157,218 | ₩161,927 | ₩156,937 | ₩160,773 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,606 | ₩160,290 | ₩156,695 | ₩156,950 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩156,025 | ₩157,460 | ₩155,649 | ₩155,877 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,446 | ₩157,916 | ₩154,831 | ₩155,475 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩160,035 | ₩160,062 | ₩157,031 | ₩157,084 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,475 | ₩159,016 | ₩155,475 | ₩158,774 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,582 | ₩156,051 | ₩154,268 | ₩154,388 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩156,266 | ₩157,205 | ₩154,791 | ₩155,931 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,809 | ₩159,861 | ₩157,178 | ₩158,251 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,516 | ₩157,782 | ₩153,208 | ₩157,621 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩149,237 | ₩153,369 | ₩147,266 | ₩152,229 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,540 | ₩150,445 | ₩148,151 | ₩149,908 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩148,272 | ₩150,257 | ₩148,003 | ₩149,372 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,769 | ₩148,513 | ₩146,608 | ₩148,325 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,802 | ₩148,540 | ₩145,871 | ₩146,930 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩152,229 | ₩152,859 | ₩151,625 | ₩151,934 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,803 | ₩157,353 | ₩153,597 | ₩153,999 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩158,077 | ₩159,190 | ₩157,715 | ₩158,560 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩158,278 | ₩159,888 | ₩157,849 | ₩158,546 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,874 | ₩160,277 | ₩158,452 | ₩158,788 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩153,087 | ₩155,823 | ₩152,390 | ₩155,421 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,847 | ₩153,262 | ₩150,700 | ₩152,376 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩150,176 | ₩152,162 | ₩150,176 | ₩152,121 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,792 | ₩153,637 | ₩150,820 | ₩151,196 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,638 | ₩152,309 | ₩149,922 | ₩151,907 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩154,133 | ₩154,630 | ₩151,947 | ₩152,966 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,431 | ₩151,021 | ₩148,996 | ₩150,901 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,571 | ₩152,524 | ₩150,391 | ₩151,075 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,734 | ₩152,162 | ₩148,688 | ₩151,317 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,659 | ₩151,880 | ₩150,243 | ₩151,115 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,448 | ₩150,203 | ₩145,763 | ₩150,150 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩148,164 | ₩148,849 | ₩147,132 | ₩147,588 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,461 | ₩147,910 | ₩146,327 | ₩146,555 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,890 | ₩148,996 | ₩145,991 | ₩147,467 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩151,303 | ₩152,081 | ₩149,667 | ₩151,652 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,431 | ₩150,981 | ₩149,720 | ₩150,418 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,899 | ₩155,005 | ₩151,880 | ₩152,081 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,555 | ₩155,676 | ₩152,537 | ₩152,618 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,797 | ₩157,366 | ₩153,785 | ₩156,038 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩158,224 | ₩159,821 | ₩156,910 | ₩156,937 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,344 | ₩160,880 | ₩159,204 | ₩159,445 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,351 | ₩160,840 | ₩158,734 | ₩160,344 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩158,090 | ₩159,619 | ₩156,789 | ₩157,621 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩156,212 | ₩157,259 | ₩154,844 | ₩155,958 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩157,312 | ₩157,809 | ₩154,013 | ₩154,603 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩160,156 | ₩160,786 | ₩156,937 | ₩157,943 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,762 | ₩157,903 | ₩155,850 | ₩157,862 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,701 | ₩159,794 | ₩156,990 | ₩158,037 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,825 | ₩156,212 | ₩151,424 | ₩152,899 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩157,312 | ₩157,903 | ₩155,461 | ₩157,044 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩150,002 | ₩155,958 | ₩149,533 | ₩155,005 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩153,168 | ₩154,549 | ₩151,773 | ₩154,509 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩153,194 | ₩154,496 | ₩152,685 | ₩154,214 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,826 | ₩154,858 | ₩151,571 | ₩154,844 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,953 | ₩155,488 | ₩152,658 | ₩155,086 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,509 | ₩157,326 | ₩154,080 | ₩157,178 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,481 | ₩157,460 | ₩155,810 | ₩156,038 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,898 | ₩159,405 | ₩154,281 | ₩158,828 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,961 | ₩160,961 | ₩159,432 | ₩159,834 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,511 | ₩161,846 | ₩159,915 | ₩160,545 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩160,263 | ₩161,846 | ₩159,418 | ₩160,290 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩159,137 | ₩162,101 | ₩158,506 | ₩161,779 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,526 | ₩159,713 | ₩156,467 | ₩158,506 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩163,040 | ₩167,668 | ₩158,761 | ₩158,949 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩166,058 | ₩168,311 | ₩164,328 | ₩165,682 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩165,146 | ₩166,407 | ₩164,542 | ₩165,696 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,831 | ₩164,904 | ₩162,812 | ₩164,878 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩164,234 | ₩165,253 | ₩161,310 | ₩161,363 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩165,119 | ₩165,213 | ₩159,834 | ₩162,852 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩170,068 | ₩172,228 | ₩168,620 | ₩172,174 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,860 | ₩174,938 | ₩170,323 | ₩173,140 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,863 | ₩179,002 | ₩169,908 | ₩172,805 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,492 | ₩178,573 | ₩174,455 | ₩177,191 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,866 | ₩182,342 | ₩179,176 | ₩179,444 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩178,076 | ₩178,157 | ₩176,359 | ₩176,869 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,915 | ₩180,048 | ₩177,620 | ₩178,076 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩177,057 | ₩177,540 | ₩176,064 | ₩177,379 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,538 | ₩180,102 | ₩178,090 | ₩178,184 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,814 | ₩178,814 | ₩175,300 | ₩176,480 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩184,260 | ₩184,890 | ₩182,503 | ₩183,965 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩185,118 | ₩187,184 | ₩183,401 | ₩185,065 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩184,260 | ₩184,555 | ₩182,033 | ₩182,556 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,659 | ₩188,955 | ₩185,923 | ₩186,446 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,777 | ₩193,421 | ₩191,007 | ₩191,691 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,846 | ₩196,171 | ₩190,846 | ₩195,541 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩187,023 | ₩187,023 | ₩184,582 | ₩186,701 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,692 | ₩190,765 | ₩188,203 | ₩190,296 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,859 | ₩191,208 | ₩187,975 | ₩189,867 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,547 | ₩198,263 | ₩195,286 | ₩195,970 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩191,060 | ₩194,789 | ₩188,284 | ₩194,575 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩196,319 | ₩200,007 | ₩195,795 | ₩197,928 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,421 | ₩186,299 | ₩183,978 | ₩184,595 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩190,376 | ₩191,463 | ₩188,324 | ₩188,391 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩185,145 | ₩186,902 | ₩184,810 | ₩186,902 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,400 | ₩185,641 | ₩184,032 | ₩185,199 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,743 | ₩185,132 | ₩182,932 | ₩183,978 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,871 | ₩185,226 | ₩183,495 | ₩185,159 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,588 | ₩185,883 | ₩184,716 | ₩185,467 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,783 | ₩185,869 | ₩183,871 | ₩184,354 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,436 | ₩183,616 | ₩181,537 | ₩181,550 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,489 | ₩182,597 | ₩179,418 | ₩179,512 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩181,041 | ₩182,503 | ₩180,383 | ₩181,939 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩187,251 | ₩187,627 | ₩185,132 | ₩185,373 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,525 | ₩188,955 | ₩185,749 | ₩186,634 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,564 | ₩183,468 | ₩180,316 | ₩182,771 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,677 | ₩183,522 | ₩182,181 | ₩182,516 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,771 | ₩183,710 | ₩182,127 | ₩183,442 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩186,366 | ₩186,513 | ₩182,838 | ₩183,576 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩187,238 | ₩188,981 | ₩186,594 | ₩187,493 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩189,075 | ₩189,075 | ₩185,896 | ₩187,439 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,929 | ₩189,196 | ₩184,099 | ₩189,035 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩193,301 | ₩193,435 | ₩189,424 | ₩190,873 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩191,342 | ₩196,734 | ₩191,262 | ₩194,427 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,810 | ₩185,923 | ₩183,951 | ₩185,172 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,440 | ₩186,822 | ₩183,308 | ₩184,555 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩188,150 | ₩188,834 | ₩186,607 | ₩187,747 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,782 | ₩187,801 | ₩185,829 | ₩186,715 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩177,339 | ₩182,597 | ₩175,716 | ₩179,176 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,790 | ₩185,843 | ₩173,046 | ₩179,672 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩185,024 | ₩185,024 | ₩178,666 | ₩178,962 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩183,375 | ₩187,975 | ₩183,375 | ₩186,701 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,540 | ₩187,318 | ₩184,622 | ₩184,743 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,855 | ₩191,288 | ₩186,916 | ₩187,962 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩192,295 | ₩192,603 | ₩189,290 | ₩190,202 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,926 | ₩191,208 | ₩189,089 | ₩190,967 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩189,236 | ₩192,576 | ₩188,847 | ₩190,926 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,545 | ₩190,470 | ₩186,889 | ₩188,203 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,969 | ₩187,184 | ₩185,011 | ₩186,433 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩190,095 | ₩190,470 | ₩186,607 | ₩186,808 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩187,372 | ₩188,405 | ₩185,990 | ₩186,580 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,795 | ₩187,519 | ₩184,931 | ₩185,628 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,934 | ₩190,443 | ₩187,989 | ₩189,263 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩187,197 | ₩188,659 | ₩185,494 | ₩187,922 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,706 | ₩190,685 | ₩186,272 | ₩186,513 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,836 | ₩195,862 | ₩193,140 | ₩194,494 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,554 | ₩195,554 | ₩192,080 | ₩194,722 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,465 | ₩199,511 | ₩195,688 | ₩195,889 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,497 | ₩199,497 | ₩196,506 | ₩196,788 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,836 | ₩199,028 | ₩195,782 | ₩197,325 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩198,143 | ₩200,128 | ₩192,603 | ₩194,508 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,568 | ₩205,949 | ₩201,872 | ₩203,696 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩201,375 | ₩205,359 | ₩200,678 | ₩205,024 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,420 | ₩200,074 | ₩194,709 | ₩198,800 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩199,363 | ₩202,234 | ₩198,733 | ₩199,323 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,860 | ₩200,034 | ₩197,083 | ₩199,082 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,868 | ₩198,867 | ₩195,661 | ₩195,822 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,456 | ₩201,577 | ₩199,055 | ₩200,356 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩207,157 | ₩209,839 | ₩194,816 | ₩197,056 | -4.88% | 147.3만 |
|---|