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 | ₩164,192 | ₩168,703 | ₩164,192 | ₩166,280 | +1.27% | 81.6만 |
| 2026.10.08 | ₩160,003 | ₩160,204 | ₩158,772 | ₩160,070 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,361 | ₩161,583 | ₩159,361 | ₩161,422 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,246 | ₩159,428 | ₩157,005 | ₩159,361 | +1.34% | 52.3만 |
| 2026.10.05 | ₩158,799 | ₩160,017 | ₩158,357 | ₩159,776 | +0.62% | 72만 |
| 2026.10.02 | ₩157,755 | ₩158,250 | ₩156,189 | ₩156,872 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,519 | ₩163,550 | ₩161,261 | ₩161,422 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,389 | ₩164,380 | ₩162,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,158 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,456 | ₩163,630 | ₩161,810 | ₩163,041 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,489 | ₩163,015 | ₩160,793 | ₩161,998 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,382 | ₩154,556 | ₩153,084 | ₩154,462 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩158,933 | ₩159,348 | ₩156,965 | ₩157,340 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩157,086 | ₩157,313 | ₩156,189 | ₩156,617 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩158,919 | ₩160,739 | ₩158,263 | ₩158,946 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩158,009 | ₩158,143 | ₩156,604 | ₩157,220 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,547 | ₩156,858 | ₩155,386 | ₩155,506 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩156,965 | ₩157,260 | ₩155,801 | ₩156,082 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩158,866 | ₩159,066 | ₩157,407 | ₩157,648 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,237 | ₩160,391 | ₩158,237 | ₩159,923 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩155,051 | ₩159,187 | ₩155,051 | ₩157,915 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩154,864 | ₩155,627 | ₩154,195 | ₩154,730 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,520 | ₩155,774 | ₩154,610 | ₩154,757 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩155,948 | ₩156,283 | ₩154,476 | ₩155,091 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,418 | ₩161,007 | ₩159,147 | ₩159,869 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩160,646 | ₩161,181 | ₩158,933 | ₩159,655 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,216 | ₩156,992 | ₩154,703 | ₩156,657 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩160,030 | ₩161,837 | ₩159,829 | ₩159,896 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩160,873 | ₩162,667 | ₩160,338 | ₩160,699 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,567 | ₩165,116 | ₩162,747 | ₩162,988 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩165,732 | ₩165,732 | ₩163,189 | ₩164,300 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩163,952 | ₩164,942 | ₩163,122 | ₩164,206 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩167,967 | ₩168,770 | ₩164,835 | ₩165,196 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩170,657 | ₩172,611 | ₩170,041 | ₩172,383 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,418 | ₩168,060 | ₩164,460 | ₩164,581 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,584 | ₩173,093 | ₩170,068 | ₩171,540 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,395 | ₩164,447 | ₩159,789 | ₩160,351 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,003 | ₩170,523 | ₩166,080 | ₩170,309 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩164,821 | ₩168,730 | ₩164,821 | ₩166,963 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,588 | ₩167,565 | ₩165,584 | ₩166,494 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,615 | ₩168,208 | ₩165,223 | ₩167,458 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩163,871 | ₩164,701 | ₩162,627 | ₩164,152 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,282 | ₩167,257 | ₩163,015 | ₩166,106 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩172,731 | ₩173,722 | ₩171,045 | ₩171,165 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩174,672 | ₩178,901 | ₩174,016 | ₩178,553 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,408 | ₩177,028 | ₩175,007 | ₩176,961 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,330 | ₩174,498 | ₩172,303 | ₩174,471 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩172,664 | ₩172,664 | ₩170,617 | ₩171,460 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,418 | ₩175,167 | ₩173,387 | ₩174,792 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩177,884 | ₩177,884 | ₩175,863 | ₩176,104 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,215 | ₩178,607 | ₩176,452 | ₩178,366 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,552 | ₩177,001 | ₩173,481 | ₩176,532 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩172,624 | ₩175,288 | ₩172,116 | ₩173,481 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,175 | ₩171,875 | ₩169,720 | ₩170,443 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,192 | ₩167,057 | ₩163,082 | ₩165,651 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,472 | ₩161,462 | ₩159,013 | ₩160,003 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,101 | ₩162,345 | ₩160,043 | ₩160,847 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,357 | ₩165,705 | ₩161,114 | ₩162,225 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,425 | ₩177,603 | ₩172,919 | ₩173,387 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,039 | ₩181,083 | ₩178,701 | ₩179,611 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,565 | ₩176,224 | ₩173,334 | ₩175,716 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,230 | ₩174,859 | ₩172,865 | ₩174,431 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,062 | ₩175,207 | ₩172,062 | ₩173,668 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩174,940 | ₩174,940 | ₩170,336 | ₩171,835 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,532 | ₩177,777 | ₩175,073 | ₩175,903 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,595 | ₩176,158 | ₩170,898 | ₩171,353 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩179,932 | ₩181,752 | ₩178,232 | ₩179,222 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩181,926 | ₩182,903 | ₩178,138 | ₩178,379 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,502 | ₩177,094 | ₩174,846 | ₩175,087 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,123 | ₩175,649 | ₩172,330 | ₩175,314 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,580 | ₩172,557 | ₩168,890 | ₩170,295 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩171,768 | ₩173,989 | ₩170,898 | ₩173,588 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,423 | ₩173,735 | ₩170,469 | ₩171,500 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,479 | ₩173,922 | ₩169,385 | ₩172,865 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩158,665 | ₩165,959 | ₩158,518 | ₩165,571 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩154,958 | ₩155,199 | ₩152,709 | ₩153,673 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,357 | ₩159,428 | ₩157,139 | ₩157,447 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩158,973 | ₩160,766 | ₩157,929 | ₩159,602 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩161,663 | ₩164,447 | ₩161,462 | ₩162,707 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,064 | ₩163,952 | ₩162,064 | ₩162,386 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,223 | ₩166,923 | ₩161,395 | ₩161,810 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,454 | ₩167,043 | ₩162,292 | ₩163,028 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩170,710 | ₩171,232 | ₩168,395 | ₩168,542 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩169,934 | ₩170,416 | ₩168,060 | ₩168,395 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩167,686 | ₩168,930 | ₩165,678 | ₩168,114 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,062 | ₩169,626 | ₩164,567 | ₩167,993 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩159,869 | ₩161,998 | ₩159,401 | ₩161,583 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩159,883 | ₩161,502 | ₩158,826 | ₩158,866 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,619 | ₩161,489 | ₩159,000 | ₩159,910 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,317 | ₩166,602 | ₩164,259 | ₩164,259 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩165,959 | ₩165,959 | ₩163,965 | ₩164,139 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,569 | ₩168,636 | ₩166,133 | ₩166,963 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩164,875 | ₩165,892 | ₩162,680 | ₩164,982 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,223 | ₩166,909 | ₩163,590 | ₩164,380 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,604 | ₩166,628 | ₩162,934 | ₩165,986 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,143 | ₩169,546 | ₩164,514 | ₩165,852 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,499 | ₩166,240 | ₩158,812 | ₩165,076 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩152,950 | ₩157,648 | ₩152,201 | ₩155,988 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,283 | ₩153,673 | ₩141,949 | ₩153,030 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,007 | ₩156,952 | ₩153,164 | ₩156,350 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,214 | ₩153,833 | ₩151,224 | ₩153,231 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,581 | ₩152,602 | ₩149,912 | ₩152,053 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,646 | ₩153,753 | ₩150,487 | ₩151,746 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,323 | ₩157,286 | ₩154,342 | ₩155,627 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩156,872 | ₩161,569 | ₩156,590 | ₩160,418 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,254 | ₩159,936 | ₩156,350 | ₩156,604 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩155,680 | ₩157,112 | ₩155,306 | ₩155,533 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,099 | ₩157,567 | ₩154,489 | ₩155,132 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩159,682 | ₩159,709 | ₩156,684 | ₩156,738 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,132 | ₩158,665 | ₩155,132 | ₩158,424 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,239 | ₩155,707 | ₩153,927 | ₩154,048 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩155,921 | ₩156,858 | ₩154,449 | ₩155,587 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,460 | ₩159,508 | ₩156,831 | ₩157,902 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,178 | ₩157,434 | ₩152,870 | ₩157,273 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩148,908 | ₩153,030 | ₩146,941 | ₩151,893 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,212 | ₩150,113 | ₩147,824 | ₩149,577 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩147,945 | ₩149,925 | ₩147,677 | ₩149,042 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,446 | ₩148,185 | ₩146,285 | ₩147,998 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,476 | ₩148,212 | ₩145,549 | ₩146,606 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩151,893 | ₩152,522 | ₩151,290 | ₩151,598 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,457 | ₩157,005 | ₩153,258 | ₩153,659 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩157,728 | ₩158,839 | ₩157,367 | ₩158,210 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩157,929 | ₩159,535 | ₩157,501 | ₩158,197 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,522 | ₩159,923 | ₩158,103 | ₩158,437 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩152,749 | ₩155,480 | ₩152,053 | ₩155,078 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,514 | ₩152,923 | ₩150,367 | ₩152,040 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩149,845 | ₩151,826 | ₩149,845 | ₩151,786 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,455 | ₩153,298 | ₩150,487 | ₩150,862 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,304 | ₩151,973 | ₩149,591 | ₩151,572 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩153,793 | ₩154,288 | ₩151,612 | ₩152,629 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,099 | ₩150,688 | ₩148,667 | ₩150,568 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,237 | ₩152,187 | ₩150,059 | ₩150,742 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,403 | ₩151,826 | ₩148,359 | ₩150,983 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,327 | ₩151,545 | ₩149,912 | ₩150,782 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,124 | ₩149,872 | ₩145,442 | ₩149,818 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩147,837 | ₩148,520 | ₩146,807 | ₩147,262 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,138 | ₩147,583 | ₩146,004 | ₩146,231 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,566 | ₩148,667 | ₩145,669 | ₩147,142 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩150,969 | ₩151,746 | ₩149,336 | ₩151,317 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,099 | ₩150,648 | ₩149,390 | ₩150,086 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,562 | ₩154,663 | ₩151,545 | ₩151,746 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,212 | ₩155,332 | ₩152,201 | ₩152,281 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,453 | ₩157,019 | ₩153,445 | ₩155,694 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩157,875 | ₩159,468 | ₩156,564 | ₩156,590 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩159,990 | ₩160,525 | ₩158,852 | ₩159,093 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,000 | ₩160,485 | ₩158,384 | ₩159,990 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩157,741 | ₩159,267 | ₩156,443 | ₩157,273 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩155,868 | ₩156,912 | ₩154,503 | ₩155,613 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩156,965 | ₩157,460 | ₩153,673 | ₩154,262 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩159,803 | ₩160,432 | ₩156,590 | ₩157,594 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,416 | ₩157,554 | ₩155,506 | ₩157,514 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,353 | ₩159,441 | ₩156,644 | ₩157,688 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,485 | ₩155,868 | ₩151,090 | ₩152,562 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩156,965 | ₩157,554 | ₩155,118 | ₩156,698 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,671 | ₩155,613 | ₩149,203 | ₩154,663 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩152,830 | ₩154,208 | ₩151,438 | ₩154,168 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩152,856 | ₩154,155 | ₩152,348 | ₩153,874 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,491 | ₩154,516 | ₩151,237 | ₩154,503 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,615 | ₩155,145 | ₩152,321 | ₩154,743 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,168 | ₩156,979 | ₩153,740 | ₩156,831 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,135 | ₩157,112 | ₩155,466 | ₩155,694 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,556 | ₩159,053 | ₩153,940 | ₩158,478 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,606 | ₩160,606 | ₩159,080 | ₩159,481 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,154 | ₩161,489 | ₩159,562 | ₩160,191 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩159,910 | ₩161,489 | ₩159,066 | ₩159,936 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩158,785 | ₩161,743 | ₩158,156 | ₩161,422 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,174 | ₩159,361 | ₩156,122 | ₩158,156 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩162,680 | ₩167,298 | ₩158,411 | ₩158,598 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩165,691 | ₩167,940 | ₩163,965 | ₩165,317 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩164,781 | ₩166,039 | ₩164,179 | ₩165,330 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,470 | ₩164,540 | ₩162,453 | ₩164,514 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩163,871 | ₩164,888 | ₩160,954 | ₩161,007 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩164,755 | ₩164,848 | ₩159,481 | ₩162,493 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩169,693 | ₩171,848 | ₩168,248 | ₩171,794 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,483 | ₩174,552 | ₩169,947 | ₩172,758 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,475 | ₩178,607 | ₩169,533 | ₩172,423 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,098 | ₩178,179 | ₩174,070 | ₩176,800 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,467 | ₩181,939 | ₩178,781 | ₩179,048 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩177,683 | ₩177,764 | ₩175,970 | ₩176,479 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,523 | ₩179,651 | ₩177,228 | ₩177,683 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩176,666 | ₩177,148 | ₩175,676 | ₩176,987 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,142 | ₩179,704 | ₩177,697 | ₩177,790 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,419 | ₩178,419 | ₩174,913 | ₩176,091 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩183,853 | ₩184,482 | ₩182,100 | ₩183,559 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩184,710 | ₩186,771 | ₩182,997 | ₩184,656 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩183,853 | ₩184,148 | ₩181,632 | ₩182,154 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,243 | ₩188,538 | ₩185,513 | ₩186,035 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,352 | ₩192,994 | ₩190,585 | ₩191,268 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,425 | ₩195,738 | ₩190,425 | ₩195,109 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩186,610 | ₩186,610 | ₩184,174 | ₩186,289 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,274 | ₩190,344 | ₩187,788 | ₩189,876 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,438 | ₩190,786 | ₩187,561 | ₩189,448 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,113 | ₩197,826 | ₩194,855 | ₩195,537 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩190,639 | ₩194,360 | ₩187,868 | ₩194,145 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩195,885 | ₩199,566 | ₩195,363 | ₩197,491 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,014 | ₩185,888 | ₩183,572 | ₩184,188 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩189,956 | ₩191,040 | ₩187,909 | ₩187,975 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩184,737 | ₩186,490 | ₩184,402 | ₩186,490 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩184,991 | ₩185,232 | ₩183,626 | ₩184,790 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,335 | ₩184,723 | ₩182,528 | ₩183,572 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,465 | ₩184,817 | ₩183,090 | ₩184,750 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,178 | ₩185,473 | ₩184,308 | ₩185,058 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,375 | ₩185,459 | ₩183,465 | ₩183,947 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,033 | ₩183,211 | ₩181,136 | ₩181,150 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,087 | ₩182,194 | ₩179,022 | ₩179,115 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩180,641 | ₩182,100 | ₩179,985 | ₩181,538 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩186,838 | ₩187,213 | ₩184,723 | ₩184,964 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,109 | ₩188,538 | ₩185,339 | ₩186,222 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,163 | ₩183,064 | ₩179,918 | ₩182,368 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,274 | ₩183,117 | ₩181,779 | ₩182,113 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,368 | ₩183,305 | ₩181,725 | ₩183,037 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩185,955 | ₩186,102 | ₩182,435 | ₩183,171 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩186,824 | ₩188,564 | ₩186,182 | ₩187,079 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩188,658 | ₩188,658 | ₩185,486 | ₩187,025 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,517 | ₩188,779 | ₩183,693 | ₩188,618 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩192,874 | ₩193,008 | ₩189,006 | ₩190,451 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩190,920 | ₩196,300 | ₩190,840 | ₩193,998 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,402 | ₩185,513 | ₩183,545 | ₩184,763 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,031 | ₩186,410 | ₩182,903 | ₩184,148 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩187,735 | ₩188,417 | ₩186,195 | ₩187,333 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,369 | ₩187,387 | ₩185,419 | ₩186,302 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩176,947 | ₩182,194 | ₩175,328 | ₩178,781 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,404 | ₩185,433 | ₩172,664 | ₩179,276 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩184,616 | ₩184,616 | ₩178,272 | ₩178,567 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩182,970 | ₩187,561 | ₩182,970 | ₩186,289 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,129 | ₩186,905 | ₩184,215 | ₩184,335 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,440 | ₩190,866 | ₩186,503 | ₩187,547 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩191,870 | ₩192,178 | ₩188,872 | ₩189,782 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,505 | ₩190,786 | ₩188,671 | ₩190,545 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩188,819 | ₩192,151 | ₩188,431 | ₩190,505 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,126 | ₩190,050 | ₩186,476 | ₩187,788 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,557 | ₩186,771 | ₩184,603 | ₩186,021 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩189,675 | ₩190,050 | ₩186,195 | ₩186,396 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩186,958 | ₩187,989 | ₩185,580 | ₩186,169 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,383 | ₩187,106 | ₩184,522 | ₩185,218 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,515 | ₩190,023 | ₩187,574 | ₩188,845 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩186,784 | ₩188,243 | ₩185,085 | ₩187,507 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,287 | ₩190,264 | ₩185,861 | ₩186,102 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,403 | ₩195,430 | ₩192,713 | ₩194,065 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,122 | ₩195,122 | ₩191,656 | ₩194,293 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,027 | ₩199,071 | ₩195,256 | ₩195,457 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,057 | ₩199,057 | ₩196,073 | ₩196,354 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,403 | ₩198,589 | ₩195,350 | ₩196,889 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩197,705 | ₩199,686 | ₩192,178 | ₩194,078 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,116 | ₩205,495 | ₩201,426 | ₩203,246 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩200,931 | ₩204,906 | ₩200,235 | ₩204,571 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩194,989 | ₩199,633 | ₩194,279 | ₩198,361 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩198,923 | ₩201,788 | ₩198,294 | ₩198,883 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,419 | ₩199,593 | ₩196,648 | ₩198,642 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,434 | ₩198,428 | ₩195,229 | ₩195,390 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,011 | ₩201,132 | ₩198,616 | ₩199,914 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩206,699 | ₩209,376 | ₩194,386 | ₩196,621 | -4.88% | 147.3만 |
|---|