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 | ₩164,549 | ₩169,070 | ₩164,549 | ₩166,642 | +1.27% | 81.6만 |
| 2026.10.07 | — | — | — | ₩160,861 | — | — |
| 2026.10.05 | ₩159,144 | ₩160,150 | ₩158,701 | ₩159,359 | +0.13% | 3.1만 |
| 2026.10.02 | ₩158,098 | ₩158,594 | ₩156,529 | ₩157,213 | -0.56% | 84.5만 |
| 2026.09.30 | — | — | — | ₩162,511 | — | — |
| 2026.09.28 | ₩161,840 | ₩163,369 | ₩161,143 | ₩162,350 | +0.31% | 73.3만 |
| 2026.09.25 | ₩154,718 | ₩154,892 | ₩153,417 | ₩154,798 | +0.05% | 40.2만 |
| 2026.09.24 | ₩159,278 | ₩159,694 | ₩157,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,682 |
| -1.00% |
| 50.9만 |
| 2026.09.22 | ₩159,265 | ₩161,089 | ₩158,608 | ₩159,292 | +0.02% | 39.1만 |
|---|
| 2026.09.21 | ₩158,353 | ₩158,487 | ₩156,944 | ₩157,561 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,885 | ₩157,199 | ₩155,724 | ₩155,844 | -0.03% | 41.5만 |
|---|
| 2026.09.16 | — | — | — | ₩157,991 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩160,271 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩158,259 | — | — |
|---|
| 2026.08.27 | ₩164,308 | ₩165,301 | ₩163,476 | ₩164,563 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩168,332 | ₩169,137 | ₩165,193 | ₩165,555 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩171,028 | ₩172,986 | ₩170,411 | ₩172,758 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,782 | ₩168,426 | ₩164,818 | ₩164,938 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,959 | ₩173,469 | ₩170,438 | ₩171,913 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,746 | ₩164,804 | ₩160,137 | ₩160,700 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,366 | ₩170,894 | ₩166,441 | ₩170,679 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩165,180 | ₩169,096 | ₩165,180 | ₩167,326 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,950 | ₩167,930 | ₩165,944 | ₩166,856 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,977 | ₩168,573 | ₩165,582 | ₩167,822 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩164,228 | ₩165,059 | ₩162,980 | ₩164,509 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,637 | ₩167,621 | ₩163,369 | ₩166,468 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩173,107 | ₩174,099 | ₩171,417 | ₩171,538 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩175,052 | ₩179,290 | ₩174,395 | ₩178,942 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,789 | ₩177,412 | ₩175,387 | ₩177,345 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,704 | ₩174,877 | ₩172,678 | ₩174,851 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩173,040 | ₩173,040 | ₩170,988 | ₩171,833 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,797 | ₩175,548 | ₩173,764 | ₩175,172 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩178,271 | ₩178,271 | ₩176,245 | ₩176,487 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,600 | ₩178,995 | ₩176,836 | ₩178,754 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,931 | ₩177,386 | ₩173,858 | ₩176,916 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩173,000 | ₩175,669 | ₩172,490 | ₩173,858 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,545 | ₩172,248 | ₩170,089 | ₩170,813 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,549 | ₩167,420 | ₩163,436 | ₩166,011 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,821 | ₩161,813 | ₩159,359 | ₩160,351 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,451 | ₩162,698 | ₩160,391 | ₩161,196 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,716 | ₩166,065 | ₩161,464 | ₩162,578 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,809 | ₩177,989 | ₩173,295 | ₩173,764 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,430 | ₩181,477 | ₩179,089 | ₩180,001 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,944 | ₩176,608 | ₩173,710 | ₩176,098 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,609 | ₩175,240 | ₩173,241 | ₩174,810 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,436 | ₩175,588 | ₩172,436 | ₩174,046 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩175,320 | ₩175,320 | ₩170,706 | ₩172,208 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,916 | ₩178,164 | ₩175,454 | ₩176,286 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,977 | ₩176,541 | ₩171,269 | ₩171,725 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩180,323 | ₩182,147 | ₩178,620 | ₩179,612 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩182,322 | ₩183,301 | ₩178,526 | ₩178,767 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,883 | ₩177,480 | ₩175,226 | ₩175,468 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,502 | ₩176,031 | ₩172,704 | ₩175,696 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,953 | ₩172,933 | ₩169,257 | ₩170,666 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩172,141 | ₩174,368 | ₩171,269 | ₩173,965 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,798 | ₩174,113 | ₩170,840 | ₩171,873 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,848 | ₩174,301 | ₩169,754 | ₩173,241 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩159,010 | ₩166,320 | ₩158,862 | ₩165,931 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩155,295 | ₩155,536 | ₩153,041 | ₩154,007 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,701 | ₩159,774 | ₩157,481 | ₩157,789 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩159,318 | ₩161,116 | ₩158,272 | ₩159,949 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩162,014 | ₩164,804 | ₩161,813 | ₩163,061 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,417 | ₩164,308 | ₩162,417 | ₩162,739 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,582 | ₩167,286 | ₩161,746 | ₩162,162 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,816 | ₩167,406 | ₩162,645 | ₩163,383 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩171,082 | ₩171,605 | ₩168,761 | ₩168,909 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩170,304 | ₩170,786 | ₩168,426 | ₩168,761 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩168,050 | ₩169,298 | ₩166,038 | ₩168,479 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,421 | ₩169,995 | ₩164,925 | ₩168,359 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩160,217 | ₩162,350 | ₩159,748 | ₩161,934 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩160,231 | ₩161,853 | ₩159,171 | ₩159,211 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,968 | ₩161,840 | ₩159,345 | ₩160,257 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,676 | ₩166,964 | ₩164,617 | ₩164,617 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩166,320 | ₩166,320 | ₩164,321 | ₩164,496 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,935 | ₩169,003 | ₩166,494 | ₩167,326 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩165,234 | ₩166,253 | ₩163,034 | ₩165,341 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,582 | ₩167,272 | ₩163,946 | ₩164,737 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,959 | ₩166,991 | ₩163,289 | ₩166,347 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,502 | ₩169,915 | ₩164,871 | ₩166,213 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,847 | ₩166,602 | ₩159,157 | ₩165,435 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩153,283 | ₩157,991 | ₩152,532 | ₩156,327 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,607 | ₩154,007 | ₩142,257 | ₩153,363 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,342 | ₩157,293 | ₩153,497 | ₩156,689 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,545 | ₩154,168 | ₩151,552 | ₩153,564 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,909 | ₩152,934 | ₩150,238 | ₩152,384 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,980 | ₩154,087 | ₩150,815 | ₩152,075 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,663 | ₩157,628 | ₩154,678 | ₩155,965 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩157,213 | ₩161,921 | ₩156,931 | ₩160,767 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,600 | ₩160,284 | ₩156,689 | ₩156,944 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩156,019 | ₩157,454 | ₩155,643 | ₩155,871 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,441 | ₩157,910 | ₩154,825 | ₩155,469 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩160,029 | ₩160,056 | ₩157,025 | ₩157,078 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,469 | ₩159,010 | ₩155,469 | ₩158,769 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,576 | ₩156,046 | ₩154,262 | ₩154,382 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩156,260 | ₩157,199 | ₩154,785 | ₩155,925 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,803 | ₩159,855 | ₩157,172 | ₩158,245 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,511 | ₩157,776 | ₩153,202 | ₩157,615 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩149,232 | ₩153,363 | ₩147,260 | ₩152,223 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,534 | ₩150,439 | ₩148,145 | ₩149,903 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩148,266 | ₩150,251 | ₩147,998 | ₩149,366 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,764 | ₩148,508 | ₩146,603 | ₩148,320 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,797 | ₩148,534 | ₩145,865 | ₩146,925 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩152,223 | ₩152,853 | ₩151,619 | ₩151,928 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,797 | ₩157,347 | ₩153,591 | ₩153,994 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩158,071 | ₩159,184 | ₩157,709 | ₩158,554 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩158,272 | ₩159,882 | ₩157,843 | ₩158,540 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,868 | ₩160,271 | ₩158,447 | ₩158,782 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩153,081 | ₩155,818 | ₩152,384 | ₩155,415 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,841 | ₩153,256 | ₩150,694 | ₩152,371 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩150,171 | ₩152,156 | ₩150,171 | ₩152,116 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,786 | ₩153,631 | ₩150,815 | ₩151,190 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,633 | ₩152,303 | ₩149,916 | ₩151,901 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩154,128 | ₩154,624 | ₩151,941 | ₩152,961 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,426 | ₩151,016 | ₩148,990 | ₩150,895 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,566 | ₩152,518 | ₩150,385 | ₩151,069 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,728 | ₩152,156 | ₩148,682 | ₩151,311 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,654 | ₩151,874 | ₩150,238 | ₩151,110 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,442 | ₩150,198 | ₩145,758 | ₩150,144 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩148,159 | ₩148,843 | ₩147,126 | ₩147,582 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,455 | ₩147,904 | ₩146,321 | ₩146,549 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,885 | ₩148,990 | ₩145,986 | ₩147,461 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩151,298 | ₩152,075 | ₩149,661 | ₩151,646 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,426 | ₩150,976 | ₩149,715 | ₩150,412 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,894 | ₩154,999 | ₩151,874 | ₩152,075 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,549 | ₩155,670 | ₩152,532 | ₩152,612 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,791 | ₩157,360 | ₩153,779 | ₩156,032 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩158,219 | ₩159,815 | ₩156,904 | ₩156,931 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,338 | ₩160,874 | ₩159,198 | ₩159,439 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,345 | ₩160,834 | ₩158,728 | ₩160,338 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩158,084 | ₩159,614 | ₩156,783 | ₩157,615 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩156,207 | ₩157,253 | ₩154,839 | ₩155,952 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩157,306 | ₩157,803 | ₩154,007 | ₩154,597 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩160,150 | ₩160,780 | ₩156,931 | ₩157,937 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,757 | ₩157,897 | ₩155,844 | ₩157,856 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,695 | ₩159,788 | ₩156,985 | ₩158,031 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,819 | ₩156,207 | ₩151,418 | ₩152,894 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩157,306 | ₩157,897 | ₩155,456 | ₩157,038 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,996 | ₩155,952 | ₩149,527 | ₩154,999 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩153,162 | ₩154,543 | ₩151,767 | ₩154,503 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩153,189 | ₩154,490 | ₩152,679 | ₩154,208 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,821 | ₩154,852 | ₩151,566 | ₩154,839 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,947 | ₩155,482 | ₩152,652 | ₩155,080 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,503 | ₩157,320 | ₩154,074 | ₩157,172 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,475 | ₩157,454 | ₩155,804 | ₩156,032 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,892 | ₩159,399 | ₩154,275 | ₩158,822 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,955 | ₩160,955 | ₩159,426 | ₩159,828 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,505 | ₩161,840 | ₩159,909 | ₩160,539 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩160,257 | ₩161,840 | ₩159,412 | ₩160,284 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩159,131 | ₩162,095 | ₩158,500 | ₩161,773 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,520 | ₩159,707 | ₩156,461 | ₩158,500 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩163,034 | ₩167,661 | ₩158,755 | ₩158,943 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩166,052 | ₩168,305 | ₩164,321 | ₩165,676 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩165,140 | ₩166,400 | ₩164,536 | ₩165,690 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,825 | ₩164,898 | ₩162,806 | ₩164,871 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩164,228 | ₩165,247 | ₩161,304 | ₩161,357 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩165,113 | ₩165,207 | ₩159,828 | ₩162,846 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩170,062 | ₩172,222 | ₩168,614 | ₩172,168 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,854 | ₩174,931 | ₩170,317 | ₩173,134 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,857 | ₩178,995 | ₩169,901 | ₩172,798 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,485 | ₩178,566 | ₩174,448 | ₩177,184 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,860 | ₩182,335 | ₩179,170 | ₩179,438 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩178,070 | ₩178,150 | ₩176,353 | ₩176,863 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,909 | ₩180,041 | ₩177,614 | ₩178,070 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩177,050 | ₩177,533 | ₩176,058 | ₩177,372 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,532 | ₩180,095 | ₩178,083 | ₩178,177 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,807 | ₩178,807 | ₩175,293 | ₩176,474 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩184,253 | ₩184,883 | ₩182,496 | ₩183,958 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩185,111 | ₩187,177 | ₩183,395 | ₩185,058 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩184,253 | ₩184,548 | ₩182,026 | ₩182,550 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,652 | ₩188,948 | ₩185,916 | ₩186,439 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,770 | ₩193,414 | ₩191,000 | ₩191,684 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,839 | ₩196,164 | ₩190,839 | ₩195,533 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩187,016 | ₩187,016 | ₩184,575 | ₩186,694 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,685 | ₩190,758 | ₩188,196 | ₩190,289 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,852 | ₩191,201 | ₩187,968 | ₩189,860 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,539 | ₩198,256 | ₩195,278 | ₩195,962 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩191,053 | ₩194,782 | ₩188,277 | ₩194,568 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩196,311 | ₩200,000 | ₩195,788 | ₩197,921 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,414 | ₩186,292 | ₩183,971 | ₩184,588 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩190,369 | ₩191,456 | ₩188,317 | ₩188,384 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩185,138 | ₩186,895 | ₩184,803 | ₩186,895 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,393 | ₩185,635 | ₩184,025 | ₩185,192 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,736 | ₩185,125 | ₩182,925 | ₩183,971 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,864 | ₩185,219 | ₩183,488 | ₩185,152 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,581 | ₩185,876 | ₩184,709 | ₩185,460 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,776 | ₩185,863 | ₩183,864 | ₩184,347 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,429 | ₩183,609 | ₩181,530 | ₩181,544 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,483 | ₩182,590 | ₩179,411 | ₩179,505 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩181,034 | ₩182,496 | ₩180,377 | ₩181,933 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩187,244 | ₩187,620 | ₩185,125 | ₩185,366 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,518 | ₩188,948 | ₩185,742 | ₩186,627 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,557 | ₩183,462 | ₩180,310 | ₩182,764 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,670 | ₩183,515 | ₩182,174 | ₩182,509 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,764 | ₩183,703 | ₩182,120 | ₩183,435 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩186,359 | ₩186,506 | ₩182,831 | ₩183,569 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩187,231 | ₩188,974 | ₩186,587 | ₩187,486 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩189,068 | ₩189,068 | ₩185,889 | ₩187,432 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,922 | ₩189,189 | ₩184,092 | ₩189,028 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩193,293 | ₩193,427 | ₩189,417 | ₩190,866 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩191,335 | ₩196,727 | ₩191,255 | ₩194,420 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,803 | ₩185,916 | ₩183,945 | ₩185,165 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,433 | ₩186,815 | ₩183,301 | ₩184,548 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩188,143 | ₩188,827 | ₩186,600 | ₩187,740 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,775 | ₩187,794 | ₩185,822 | ₩186,708 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩177,332 | ₩182,590 | ₩175,709 | ₩179,170 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,783 | ₩185,836 | ₩173,040 | ₩179,666 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩185,018 | ₩185,018 | ₩178,660 | ₩178,955 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩183,368 | ₩187,968 | ₩183,368 | ₩186,694 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,533 | ₩187,311 | ₩184,615 | ₩184,736 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,848 | ₩191,281 | ₩186,909 | ₩187,955 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩192,287 | ₩192,596 | ₩189,283 | ₩190,195 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,919 | ₩191,201 | ₩189,082 | ₩190,959 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩189,229 | ₩192,569 | ₩188,840 | ₩190,919 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,538 | ₩190,463 | ₩186,882 | ₩188,196 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,962 | ₩187,177 | ₩185,004 | ₩186,426 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩190,088 | ₩190,463 | ₩186,600 | ₩186,801 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩187,365 | ₩188,398 | ₩185,983 | ₩186,573 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,788 | ₩187,512 | ₩184,924 | ₩185,621 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,927 | ₩190,436 | ₩187,982 | ₩189,256 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩187,190 | ₩188,652 | ₩185,487 | ₩187,915 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,699 | ₩190,678 | ₩186,265 | ₩186,506 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,828 | ₩195,855 | ₩193,132 | ₩194,487 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,547 | ₩195,547 | ₩192,073 | ₩194,715 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,457 | ₩199,503 | ₩195,681 | ₩195,882 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,490 | ₩199,490 | ₩196,499 | ₩196,781 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,828 | ₩199,021 | ₩195,775 | ₩197,317 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩198,135 | ₩200,120 | ₩192,596 | ₩194,500 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,560 | ₩205,942 | ₩201,864 | ₩203,688 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩201,368 | ₩205,352 | ₩200,670 | ₩205,016 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,413 | ₩200,067 | ₩194,702 | ₩198,793 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩199,356 | ₩202,226 | ₩198,726 | ₩199,316 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,852 | ₩200,027 | ₩197,076 | ₩199,074 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,861 | ₩198,860 | ₩195,654 | ₩195,815 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,448 | ₩201,569 | ₩199,047 | ₩200,348 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩207,149 | ₩209,831 | ₩194,809 | ₩197,049 | -4.88% | 147.3만 |
|---|
| 2025.10.09 | ₩206,653 | ₩207,538 | ₩202,669 | ₩203,393 | -1.58% | 37.5만 |
|---|
| 2025.10.08 | ₩206,559 | ₩207,900 | ₩205,499 | ₩206,465 | -0.05% | 39.5만 |
|---|
| 2025.10.07 | ₩202,588 | ₩202,803 | ₩200,389 | ₩200,644 | -0.96% | 30.4만 |
|---|
| 2025.10.06 | ₩200,362 | ₩203,501 | ₩199,745 | ₩202,588 | +1.11% | 30.4만 |
|---|
| 2025.10.03 | ₩204,439 | ₩204,802 | ₩202,387 | ₩203,299 | -0.56% | 38.4만 |
|---|
| 2025.10.02 | ₩206,639 | ₩207,109 | ₩204,332 | ₩205,526 | -0.54% | 46.1만 |
|---|
| 2025.10.01 | ₩203,836 | ₩204,949 | ₩200,523 | ₩201,220 | -1.28% | 98만 |
|---|
| 2025.09.30 | ₩203,688 | ₩204,319 | ₩201,998 | ₩203,863 | +0.09% | 42.1만 |
|---|
| 2025.09.29 | ₩200,496 | ₩203,930 | ₩200,161 | ₩203,018 | +1.26% | 81.6만 |
|---|
| 2025.09.26 | ₩198,886 | ₩199,758 | ₩196,539 | ₩198,001 | -0.45% | 87.8만 |
|---|
| 2025.09.25 | ₩201,381 | ₩203,407 | ₩199,584 | ₩202,387 | +0.50% | 56.3만 |
|---|
| 2025.09.24 | ₩203,943 | ₩204,386 | ₩194,286 | ₩201,381 | -1.26% | 85.5만 |
|---|
| 2025.09.23 | ₩204,453 | ₩207,256 | ₩204,104 | ₩205,137 | +0.33% | 53.8만 |
|---|
| 2025.09.22 | ₩201,502 | ₩205,673 | ₩201,502 | ₩204,346 | +1.41% | 60.6만 |
|---|
| 2025.09.19 | ₩204,936 | ₩206,720 | ₩203,608 | ₩203,943 | -0.48% | 74만 |
|---|
| 2025.09.18 | ₩206,612 | ₩208,597 | ₩205,003 | ₩205,083 | -0.74% | 75.3만 |
|---|
| 2025.09.17 | ₩212,192 | ₩214,003 | ₩211,414 | ₩213,721 | +0.72% | 76.8만 |
|---|
| 2025.09.16 | ₩209,349 | ₩211,468 | ₩209,134 | ₩210,676 | +0.63% | 79.9만 |
|---|
| 2025.09.15 | ₩207,900 | ₩208,893 | ₩207,028 | ₩207,672 | -0.11% | 60.5만 |
|---|
| 2025.09.12 | ₩202,749 | ₩205,097 | ₩202,535 | ₩204,949 | +1.08% | 70.6만 |
|---|
| 2025.09.11 | ₩198,752 | ₩201,381 | ₩198,095 | ₩201,328 | +1.30% | 73.1만 |
|---|
| 2025.09.10 | ₩195,211 | ₩195,694 | ₩193,857 | ₩195,493 | +0.14% | 48만 |
|---|
| 2025.09.09 | ₩192,770 | ₩194,608 | ₩192,596 | ₩193,012 | +0.13% | 53.1만 |
|---|
| 2025.09.08 | ₩188,961 | ₩193,213 | ₩188,505 | ₩193,146 | +2.21% | 114.2만 |
|---|
| 2025.09.05 | ₩181,074 | ₩181,530 | ₩179,076 | ₩180,095 | -0.54% | 37.9만 |
|---|
| 2025.09.04 | ₩178,834 | ₩179,585 | ₩176,930 | ₩178,579 | -0.14% | 46.3만 |
|---|
| 2025.09.03 | ₩182,053 | ₩182,979 | ₩180,564 | ₩180,860 | -0.66% | 54.7만 |
|---|
| 2025.09.02 | ₩181,745 | ₩182,496 | ₩179,867 | ₩182,026 | +0.15% | 78.8만 |
|---|
| 2025.08.29 | ₩184,173 | ₩184,173 | ₩181,959 | ₩182,670 | -0.82% | 44.7만 |
|---|
| 2025.08.28 | ₩182,576 | ₩184,964 | ₩182,308 | ₩184,642 | +1.13% | 64.7만 |
|---|