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 | ₩164,645 | ₩168,728 | ₩164,645 | ₩166,305 | +1.01% | 81.6만 |
| 2026.10.07 | — | — | — | ₩160,536 | — | — |
| 2026.10.05 | ₩158,823 | ₩159,826 | ₩158,381 | ₩159,037 | +0.13% | 3.1만 |
| 2026.10.02 | ₩157,778 | ₩158,274 | ₩156,212 | ₩156,895 | -0.56% | 84.5만 |
| 2026.09.30 | — | — | — | ₩162,182 | — | — |
| 2026.09.28 | ₩161,513 | ₩163,039 | ₩160,817 | ₩162,022 | +0.31% | 73.3만 |
| 2026.09.25 | ₩154,405 | ₩154,579 | ₩153,107 | ₩154,486 | +0.05% | 40.2만 |
| 2026.09.24 | ₩158,956 | ₩159,371 | ₩156,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,363 |
| -1.00% |
| 50.9만 |
| 2026.09.22 | ₩158,943 | ₩160,763 | ₩158,287 | ₩158,970 | +0.02% | 39.1만 |
|---|
| 2026.09.21 | ₩158,033 | ₩158,167 | ₩156,627 | ₩157,243 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,570 | ₩156,882 | ₩155,409 | ₩155,530 | -0.03% | 41.5만 |
|---|
| 2026.09.16 | — | — | — | ₩157,671 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩159,947 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩157,939 | — | — |
|---|
| 2026.08.27 | ₩163,976 | ₩164,967 | ₩163,146 | ₩164,230 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩167,992 | ₩168,795 | ₩164,860 | ₩165,221 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩170,682 | ₩172,637 | ₩170,067 | ₩172,409 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,443 | ₩168,085 | ₩164,485 | ₩164,605 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,610 | ₩173,119 | ₩170,093 | ₩171,566 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,419 | ₩164,471 | ₩159,813 | ₩160,375 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,028 | ₩170,548 | ₩166,104 | ₩170,334 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩164,846 | ₩168,755 | ₩164,846 | ₩166,988 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,613 | ₩167,590 | ₩165,609 | ₩166,519 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,640 | ₩168,233 | ₩165,248 | ₩167,483 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩163,896 | ₩164,726 | ₩162,651 | ₩164,177 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,307 | ₩167,282 | ₩163,039 | ₩166,131 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩172,757 | ₩173,748 | ₩171,071 | ₩171,191 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩174,698 | ₩178,928 | ₩174,042 | ₩178,580 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,434 | ₩177,054 | ₩175,033 | ₩176,987 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,356 | ₩174,524 | ₩172,329 | ₩174,497 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩172,690 | ₩172,690 | ₩170,642 | ₩171,485 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,444 | ₩175,193 | ₩173,413 | ₩174,819 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩177,911 | ₩177,911 | ₩175,889 | ₩176,130 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,241 | ₩178,633 | ₩176,478 | ₩178,393 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,578 | ₩177,027 | ₩173,507 | ₩176,559 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩172,650 | ₩175,314 | ₩172,141 | ₩173,507 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,200 | ₩171,900 | ₩169,745 | ₩170,468 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,217 | ₩167,082 | ₩163,106 | ₩165,676 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,496 | ₩161,486 | ₩159,037 | ₩160,027 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,125 | ₩162,370 | ₩160,067 | ₩160,871 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,382 | ₩165,730 | ₩161,138 | ₩162,249 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,452 | ₩177,630 | ₩172,945 | ₩173,413 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,066 | ₩181,110 | ₩178,727 | ₩179,637 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,591 | ₩176,251 | ₩173,359 | ₩175,742 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,256 | ₩174,885 | ₩172,891 | ₩174,457 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,088 | ₩175,234 | ₩172,088 | ₩173,694 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩174,966 | ₩174,966 | ₩170,361 | ₩171,860 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,559 | ₩177,804 | ₩175,100 | ₩175,930 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,622 | ₩176,184 | ₩170,923 | ₩171,378 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩179,959 | ₩181,779 | ₩178,259 | ₩179,249 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩181,953 | ₩182,930 | ₩178,165 | ₩178,406 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,528 | ₩177,121 | ₩174,872 | ₩175,113 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,149 | ₩175,675 | ₩172,356 | ₩175,341 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,606 | ₩172,583 | ₩168,915 | ₩170,321 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩171,793 | ₩174,015 | ₩170,923 | ₩173,614 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,449 | ₩173,761 | ₩170,495 | ₩171,526 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,504 | ₩173,948 | ₩169,411 | ₩172,891 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩158,689 | ₩165,984 | ₩158,541 | ₩165,596 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩154,981 | ₩155,222 | ₩152,732 | ₩153,696 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,381 | ₩159,452 | ₩157,163 | ₩157,471 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩158,997 | ₩160,790 | ₩157,952 | ₩159,626 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩161,687 | ₩164,471 | ₩161,486 | ₩162,731 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,089 | ₩163,976 | ₩162,089 | ₩162,410 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,248 | ₩166,948 | ₩161,419 | ₩161,834 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,479 | ₩167,068 | ₩162,316 | ₩163,052 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩170,736 | ₩171,258 | ₩168,420 | ₩168,567 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩169,960 | ₩170,441 | ₩168,085 | ₩168,420 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩167,711 | ₩168,956 | ₩165,703 | ₩168,139 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,087 | ₩169,652 | ₩164,592 | ₩168,019 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩159,893 | ₩162,022 | ₩159,425 | ₩161,607 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩159,907 | ₩161,526 | ₩158,849 | ₩158,889 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,643 | ₩161,513 | ₩159,023 | ₩159,934 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,341 | ₩166,626 | ₩164,284 | ₩164,284 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩165,984 | ₩165,984 | ₩163,989 | ₩164,163 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,594 | ₩168,661 | ₩166,158 | ₩166,988 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩164,900 | ₩165,917 | ₩162,704 | ₩165,007 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,248 | ₩166,934 | ₩163,615 | ₩164,404 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,628 | ₩166,653 | ₩162,959 | ₩166,011 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,167 | ₩169,571 | ₩164,538 | ₩165,877 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,523 | ₩166,265 | ₩158,836 | ₩165,100 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩152,973 | ₩157,671 | ₩152,223 | ₩156,012 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,305 | ₩153,696 | ₩141,970 | ₩153,053 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,030 | ₩156,975 | ₩153,187 | ₩156,373 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,237 | ₩153,856 | ₩151,246 | ₩153,254 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,604 | ₩152,625 | ₩149,934 | ₩152,076 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,669 | ₩153,776 | ₩150,510 | ₩151,768 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,346 | ₩157,310 | ₩154,365 | ₩155,650 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩156,895 | ₩161,593 | ₩156,614 | ₩160,442 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,278 | ₩159,960 | ₩156,373 | ₩156,627 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩155,704 | ₩157,136 | ₩155,329 | ₩155,556 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,123 | ₩157,591 | ₩154,512 | ₩155,155 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩159,706 | ₩159,733 | ₩156,708 | ₩156,761 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,155 | ₩158,689 | ₩155,155 | ₩158,448 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,262 | ₩155,730 | ₩153,950 | ₩154,071 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩155,945 | ₩156,882 | ₩154,472 | ₩155,610 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,484 | ₩159,532 | ₩156,855 | ₩157,926 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,200 | ₩157,457 | ₩152,893 | ₩157,297 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩148,930 | ₩153,053 | ₩146,963 | ₩151,915 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,234 | ₩150,135 | ₩147,846 | ₩149,600 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩147,967 | ₩149,948 | ₩147,699 | ₩149,064 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,467 | ₩148,208 | ₩146,307 | ₩148,020 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,498 | ₩148,234 | ₩145,571 | ₩146,628 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩151,915 | ₩152,545 | ₩151,313 | ₩151,621 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,480 | ₩157,029 | ₩153,281 | ₩153,682 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩157,752 | ₩158,863 | ₩157,390 | ₩158,234 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩157,952 | ₩159,559 | ₩157,524 | ₩158,220 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,545 | ₩159,947 | ₩158,126 | ₩158,461 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩152,772 | ₩155,503 | ₩152,076 | ₩155,101 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,537 | ₩152,946 | ₩150,389 | ₩152,063 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩149,867 | ₩151,849 | ₩149,867 | ₩151,808 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,478 | ₩153,321 | ₩150,510 | ₩150,885 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,326 | ₩151,996 | ₩149,613 | ₩151,594 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩153,816 | ₩154,312 | ₩151,634 | ₩152,652 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,122 | ₩150,711 | ₩148,689 | ₩150,590 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,260 | ₩152,210 | ₩150,082 | ₩150,764 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,426 | ₩151,849 | ₩148,382 | ₩151,005 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,349 | ₩151,567 | ₩149,934 | ₩150,804 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,146 | ₩149,894 | ₩145,463 | ₩149,841 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩147,860 | ₩148,542 | ₩146,829 | ₩147,284 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,160 | ₩147,605 | ₩146,026 | ₩146,253 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,588 | ₩148,689 | ₩145,691 | ₩147,163 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩150,992 | ₩151,768 | ₩149,359 | ₩151,340 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,122 | ₩150,671 | ₩149,412 | ₩150,108 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,585 | ₩154,686 | ₩151,567 | ₩151,768 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,235 | ₩155,356 | ₩152,223 | ₩152,304 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,476 | ₩157,042 | ₩153,468 | ₩155,717 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩157,899 | ₩159,492 | ₩156,587 | ₩156,614 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,014 | ₩160,549 | ₩158,876 | ₩159,117 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,023 | ₩160,509 | ₩158,408 | ₩160,014 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩157,765 | ₩159,291 | ₩156,467 | ₩157,297 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩155,891 | ₩156,935 | ₩154,526 | ₩155,637 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩156,989 | ₩157,484 | ₩153,696 | ₩154,285 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩159,826 | ₩160,456 | ₩156,614 | ₩157,618 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,440 | ₩157,578 | ₩155,530 | ₩157,537 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,377 | ₩159,465 | ₩156,667 | ₩157,711 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,508 | ₩155,891 | ₩151,112 | ₩152,585 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩156,989 | ₩157,578 | ₩155,141 | ₩156,721 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,693 | ₩155,637 | ₩149,225 | ₩154,686 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩152,852 | ₩154,231 | ₩151,460 | ₩154,191 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩152,879 | ₩154,178 | ₩152,371 | ₩153,897 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,514 | ₩154,539 | ₩151,260 | ₩154,526 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,638 | ₩155,168 | ₩152,344 | ₩154,767 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,191 | ₩157,002 | ₩153,763 | ₩156,855 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,159 | ₩157,136 | ₩155,489 | ₩155,717 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,579 | ₩159,077 | ₩153,963 | ₩158,501 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,630 | ₩160,630 | ₩159,104 | ₩159,505 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,178 | ₩161,513 | ₩159,586 | ₩160,215 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩159,934 | ₩161,513 | ₩159,090 | ₩159,960 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩158,809 | ₩161,767 | ₩158,180 | ₩161,446 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,197 | ₩159,385 | ₩156,145 | ₩158,180 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩162,704 | ₩167,323 | ₩158,434 | ₩158,622 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩165,716 | ₩167,965 | ₩163,989 | ₩165,341 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩164,806 | ₩166,064 | ₩164,204 | ₩165,355 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,494 | ₩164,565 | ₩162,477 | ₩164,538 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩163,896 | ₩164,913 | ₩160,978 | ₩161,031 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩164,779 | ₩164,873 | ₩159,505 | ₩162,517 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩169,719 | ₩171,874 | ₩168,273 | ₩171,820 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,508 | ₩174,578 | ₩169,973 | ₩172,784 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,501 | ₩178,633 | ₩169,558 | ₩172,449 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,125 | ₩178,205 | ₩174,096 | ₩176,826 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,494 | ₩181,967 | ₩178,808 | ₩179,075 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩177,710 | ₩177,790 | ₩175,996 | ₩176,505 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,549 | ₩179,678 | ₩177,255 | ₩177,710 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩176,693 | ₩177,174 | ₩175,702 | ₩177,014 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,169 | ₩179,731 | ₩177,723 | ₩177,817 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,446 | ₩178,446 | ₩174,939 | ₩176,117 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩183,881 | ₩184,510 | ₩182,127 | ₩183,586 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩184,737 | ₩186,799 | ₩183,024 | ₩184,684 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩183,881 | ₩184,175 | ₩181,659 | ₩182,181 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,271 | ₩188,566 | ₩185,541 | ₩186,063 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,381 | ₩193,023 | ₩190,614 | ₩191,296 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,453 | ₩195,767 | ₩190,453 | ₩195,138 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩186,638 | ₩186,638 | ₩184,202 | ₩186,317 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,302 | ₩190,373 | ₩187,816 | ₩189,904 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,467 | ₩190,815 | ₩187,589 | ₩189,476 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,142 | ₩197,856 | ₩194,884 | ₩195,567 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩190,667 | ₩194,389 | ₩187,896 | ₩194,174 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩195,915 | ₩199,596 | ₩195,393 | ₩197,521 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,041 | ₩185,915 | ₩183,600 | ₩184,215 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩189,985 | ₩191,069 | ₩187,937 | ₩188,004 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩184,764 | ₩186,518 | ₩184,430 | ₩186,518 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,019 | ₩185,259 | ₩183,653 | ₩184,818 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,363 | ₩184,751 | ₩182,556 | ₩183,600 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,493 | ₩184,845 | ₩183,118 | ₩184,778 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,206 | ₩185,500 | ₩184,336 | ₩185,085 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,403 | ₩185,487 | ₩183,493 | ₩183,974 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,060 | ₩183,238 | ₩181,163 | ₩181,177 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,114 | ₩182,221 | ₩179,048 | ₩179,142 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩180,668 | ₩182,127 | ₩180,012 | ₩181,565 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩186,866 | ₩187,241 | ₩184,751 | ₩184,992 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,137 | ₩188,566 | ₩185,367 | ₩186,250 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,190 | ₩183,091 | ₩179,945 | ₩182,395 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,301 | ₩183,145 | ₩181,806 | ₩182,141 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,395 | ₩183,332 | ₩181,752 | ₩183,064 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩185,982 | ₩186,130 | ₩182,462 | ₩183,198 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩186,852 | ₩188,593 | ₩186,210 | ₩187,107 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩188,686 | ₩188,686 | ₩185,514 | ₩187,053 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,545 | ₩188,807 | ₩183,720 | ₩188,646 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩192,903 | ₩193,037 | ₩189,034 | ₩190,480 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩190,948 | ₩196,330 | ₩190,868 | ₩194,027 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,430 | ₩185,541 | ₩183,573 | ₩184,791 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,059 | ₩186,437 | ₩182,930 | ₩184,175 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩187,763 | ₩188,445 | ₩186,223 | ₩187,361 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,397 | ₩187,415 | ₩185,447 | ₩186,330 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩176,974 | ₩182,221 | ₩175,354 | ₩178,808 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,430 | ₩185,460 | ₩172,690 | ₩179,303 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩184,644 | ₩184,644 | ₩178,299 | ₩178,593 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩182,997 | ₩187,589 | ₩182,997 | ₩186,317 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,156 | ₩186,933 | ₩184,242 | ₩184,363 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,468 | ₩190,895 | ₩186,531 | ₩187,575 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩191,899 | ₩192,207 | ₩188,900 | ₩189,811 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,533 | ₩190,815 | ₩188,700 | ₩190,574 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩188,847 | ₩192,180 | ₩188,459 | ₩190,533 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,155 | ₩190,078 | ₩186,504 | ₩187,816 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,585 | ₩186,799 | ₩184,630 | ₩186,049 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩189,704 | ₩190,078 | ₩186,223 | ₩186,424 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩186,986 | ₩188,017 | ₩185,608 | ₩186,196 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,411 | ₩187,133 | ₩184,550 | ₩185,246 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,543 | ₩190,052 | ₩187,602 | ₩188,874 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩186,812 | ₩188,271 | ₩185,112 | ₩187,535 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,315 | ₩190,293 | ₩185,889 | ₩186,130 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,433 | ₩195,459 | ₩192,742 | ₩194,094 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,152 | ₩195,152 | ₩191,685 | ₩194,322 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,056 | ₩199,100 | ₩195,285 | ₩195,486 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,087 | ₩199,087 | ₩196,102 | ₩196,383 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,433 | ₩198,619 | ₩195,379 | ₩196,919 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩197,735 | ₩199,716 | ₩192,207 | ₩194,107 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,147 | ₩205,526 | ₩201,456 | ₩203,277 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩200,961 | ₩204,937 | ₩200,265 | ₩204,602 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,018 | ₩199,663 | ₩194,308 | ₩198,391 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩198,953 | ₩201,818 | ₩198,324 | ₩198,913 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,448 | ₩199,622 | ₩196,678 | ₩198,672 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,463 | ₩198,458 | ₩195,259 | ₩195,419 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,041 | ₩201,162 | ₩198,645 | ₩199,944 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩206,730 | ₩209,407 | ₩194,415 | ₩196,651 | -4.88% | 147.3만 |
|---|
| 2025.10.09 | ₩206,235 | ₩207,118 | ₩202,259 | ₩202,982 | -1.58% | 37.5만 |
|---|
| 2025.10.08 | ₩206,141 | ₩207,480 | ₩205,084 | ₩206,048 | -0.05% | 39.5만 |
|---|
| 2025.10.07 | ₩202,179 | ₩202,393 | ₩199,984 | ₩200,238 | -0.96% | 30.4만 |
|---|
| 2025.10.06 | ₩199,957 | ₩203,089 | ₩199,341 | ₩202,179 | +1.11% | 30.4만 |
|---|
| 2025.10.03 | ₩204,026 | ₩204,388 | ₩201,978 | ₩202,889 | -0.56% | 38.4만 |
|---|
| 2025.10.02 | ₩206,222 | ₩206,690 | ₩203,919 | ₩205,111 | -0.54% | 46.1만 |
|---|
| 2025.10.01 | ₩203,424 | ₩204,535 | ₩200,118 | ₩200,814 | -1.28% | 98만 |
|---|
| 2025.09.30 | ₩203,277 | ₩203,906 | ₩201,590 | ₩203,451 | +0.09% | 42.1만 |
|---|
| 2025.09.29 | ₩200,091 | ₩203,518 | ₩199,756 | ₩202,607 | +1.26% | 81.6만 |
|---|
| 2025.09.26 | ₩198,485 | ₩199,355 | ₩196,142 | ₩197,601 | -0.45% | 87.8만 |
|---|
| 2025.09.25 | ₩200,974 | ₩202,996 | ₩199,181 | ₩201,978 | +0.50% | 56.3만 |
|---|
| 2025.09.24 | ₩203,531 | ₩203,973 | ₩193,893 | ₩200,974 | -1.26% | 85.5만 |
|---|
| 2025.09.23 | ₩204,040 | ₩206,837 | ₩203,692 | ₩204,722 | +0.33% | 53.8만 |
|---|
| 2025.09.22 | ₩201,095 | ₩205,258 | ₩201,095 | ₩203,933 | +1.41% | 60.6만 |
|---|
| 2025.09.19 | ₩204,522 | ₩206,302 | ₩203,196 | ₩203,531 | -0.48% | 74만 |
|---|
| 2025.09.18 | ₩206,195 | ₩208,176 | ₩204,589 | ₩204,669 | -0.74% | 75.3만 |
|---|
| 2025.09.17 | ₩211,763 | ₩213,570 | ₩210,987 | ₩213,289 | +0.72% | 76.8만 |
|---|
| 2025.09.16 | ₩208,926 | ₩211,041 | ₩208,711 | ₩210,251 | +0.63% | 79.9만 |
|---|
| 2025.09.15 | ₩207,480 | ₩208,470 | ₩206,610 | ₩207,252 | -0.11% | 60.5만 |
|---|
| 2025.09.12 | ₩202,340 | ₩204,682 | ₩202,126 | ₩204,535 | +1.08% | 70.6만 |
|---|
| 2025.09.11 | ₩198,351 | ₩200,974 | ₩197,695 | ₩200,921 | +1.30% | 73.1만 |
|---|
| 2025.09.10 | ₩194,817 | ₩195,299 | ₩193,465 | ₩195,098 | +0.14% | 48만 |
|---|
| 2025.09.09 | ₩192,381 | ₩194,215 | ₩192,207 | ₩192,622 | +0.13% | 53.1만 |
|---|
| 2025.09.08 | ₩188,579 | ₩192,822 | ₩188,124 | ₩192,756 | +2.21% | 114.2만 |
|---|
| 2025.09.05 | ₩180,708 | ₩181,163 | ₩178,714 | ₩179,731 | -0.54% | 37.9만 |
|---|
| 2025.09.04 | ₩178,473 | ₩179,222 | ₩176,572 | ₩178,219 | -0.14% | 46.3만 |
|---|
| 2025.09.03 | ₩181,685 | ₩182,609 | ₩180,200 | ₩180,494 | -0.66% | 54.7만 |
|---|
| 2025.09.02 | ₩181,378 | ₩182,127 | ₩179,504 | ₩181,659 | +0.15% | 78.8만 |
|---|
| 2025.08.29 | ₩183,800 | ₩183,800 | ₩181,592 | ₩182,301 | -0.82% | 44.7만 |
|---|
| 2025.08.28 | ₩182,208 | ₩184,590 | ₩181,940 | ₩184,269 | +1.13% | 64.7만 |
|---|