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 | ₩164,572 | ₩169,092 | ₩164,572 | ₩166,664 | +1.27% | 81.6만 |
| 2026.10.08 | ₩160,373 | ₩160,574 | ₩159,139 | ₩160,440 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,729 | ₩161,956 | ₩159,729 | ₩161,795 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,609 | ₩159,796 | ₩157,368 | ₩159,729 | +1.34% | 52.3만 |
| 2026.10.05 | ₩159,165 | ₩160,386 | ₩158,723 | ₩160,145 | +0.62% | 72만 |
| 2026.10.02 | ₩158,119 | ₩158,615 | ₩156,550 | ₩157,234 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,895 | ₩163,928 | ₩161,634 | ₩161,795 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,767 | ₩164,759 | ₩162,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,533 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,834 | ₩164,008 | ₩162,184 | ₩163,418 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,862 | ₩163,391 | ₩161,164 | ₩162,372 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,739 | ₩154,913 | ₩153,437 | ₩154,819 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩159,300 | ₩159,715 | ₩157,328 | ₩157,703 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩157,448 | ₩157,676 | ₩156,550 | ₩156,979 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩159,286 | ₩161,111 | ₩158,629 | ₩159,313 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩158,374 | ₩158,508 | ₩156,965 | ₩157,582 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,906 | ₩157,220 | ₩155,745 | ₩155,865 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩157,328 | ₩157,623 | ₩156,161 | ₩156,442 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩159,232 | ₩159,434 | ₩157,770 | ₩158,012 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,602 | ₩160,762 | ₩158,602 | ₩160,292 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩155,409 | ₩159,554 | ₩155,409 | ₩158,280 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩155,221 | ₩155,986 | ₩154,551 | ₩155,087 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,879 | ₩156,134 | ₩154,967 | ₩155,114 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩156,308 | ₩156,643 | ₩154,832 | ₩155,450 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,789 | ₩161,379 | ₩159,514 | ₩160,239 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩161,017 | ₩161,553 | ₩159,300 | ₩160,024 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,576 | ₩157,354 | ₩155,061 | ₩157,019 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩160,400 | ₩162,211 | ₩160,198 | ₩160,265 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩161,245 | ₩163,042 | ₩160,708 | ₩161,070 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,947 | ₩165,497 | ₩163,123 | ₩163,364 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩166,114 | ₩166,114 | ₩163,565 | ₩164,679 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩164,330 | ₩165,323 | ₩163,498 | ₩164,585 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩168,354 | ₩169,159 | ₩165,215 | ₩165,578 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩171,051 | ₩173,009 | ₩170,434 | ₩172,781 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,804 | ₩168,448 | ₩164,840 | ₩164,961 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,983 | ₩173,492 | ₩170,461 | ₩171,936 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,768 | ₩164,826 | ₩160,158 | ₩160,722 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,389 | ₩170,917 | ₩166,463 | ₩170,702 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩165,202 | ₩169,119 | ₩165,202 | ₩167,348 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,973 | ₩167,952 | ₩165,967 | ₩166,879 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩167,000 | ₩168,596 | ₩165,604 | ₩167,845 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩164,250 | ₩165,081 | ₩163,002 | ₩164,531 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,659 | ₩167,644 | ₩163,391 | ₩166,490 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩173,130 | ₩174,123 | ₩171,440 | ₩171,561 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩175,075 | ₩179,314 | ₩174,418 | ₩178,966 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,813 | ₩177,436 | ₩175,411 | ₩177,369 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,728 | ₩174,901 | ₩172,701 | ₩174,874 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩173,063 | ₩173,063 | ₩171,011 | ₩171,856 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,820 | ₩175,572 | ₩173,787 | ₩175,196 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩178,295 | ₩178,295 | ₩176,269 | ₩176,511 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,624 | ₩179,019 | ₩176,859 | ₩178,778 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,955 | ₩177,409 | ₩173,881 | ₩176,940 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩173,023 | ₩175,692 | ₩172,513 | ₩173,881 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,568 | ₩172,272 | ₩170,112 | ₩170,836 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,572 | ₩167,442 | ₩163,458 | ₩166,034 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,842 | ₩161,835 | ₩159,380 | ₩160,373 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,473 | ₩162,720 | ₩160,413 | ₩161,218 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,739 | ₩166,087 | ₩161,486 | ₩162,600 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,833 | ₩178,013 | ₩173,318 | ₩173,787 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,455 | ₩181,501 | ₩179,113 | ₩180,025 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,968 | ₩176,631 | ₩173,734 | ₩176,122 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,633 | ₩175,263 | ₩173,264 | ₩174,834 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,459 | ₩175,612 | ₩172,459 | ₩174,069 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩175,344 | ₩175,344 | ₩170,729 | ₩172,231 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,940 | ₩178,187 | ₩175,478 | ₩176,309 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩176,001 | ₩176,564 | ₩171,292 | ₩171,748 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩180,347 | ₩182,172 | ₩178,644 | ₩179,636 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩182,346 | ₩183,325 | ₩178,550 | ₩178,791 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,907 | ₩177,503 | ₩175,250 | ₩175,491 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,525 | ₩176,055 | ₩172,728 | ₩175,719 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,976 | ₩172,956 | ₩169,280 | ₩170,689 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩172,164 | ₩174,391 | ₩171,292 | ₩173,989 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,822 | ₩174,136 | ₩170,863 | ₩171,896 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,870 | ₩174,324 | ₩169,776 | ₩173,264 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩159,031 | ₩166,342 | ₩158,884 | ₩165,953 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩155,315 | ₩155,557 | ₩153,062 | ₩154,028 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,723 | ₩159,796 | ₩157,502 | ₩157,811 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩159,340 | ₩161,137 | ₩158,293 | ₩159,970 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩162,036 | ₩164,826 | ₩161,835 | ₩163,083 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,439 | ₩164,330 | ₩162,439 | ₩162,761 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,604 | ₩167,308 | ₩161,768 | ₩162,184 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,839 | ₩167,429 | ₩162,667 | ₩163,404 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩171,105 | ₩171,628 | ₩168,784 | ₩168,931 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩170,326 | ₩170,809 | ₩168,448 | ₩168,784 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩168,073 | ₩169,320 | ₩166,061 | ₩168,502 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,443 | ₩170,018 | ₩164,947 | ₩168,381 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩160,239 | ₩162,372 | ₩159,769 | ₩161,956 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩160,252 | ₩161,875 | ₩159,192 | ₩159,232 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,990 | ₩161,862 | ₩159,367 | ₩160,279 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,698 | ₩166,986 | ₩164,639 | ₩164,639 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩166,342 | ₩166,342 | ₩164,343 | ₩164,518 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,958 | ₩169,025 | ₩166,517 | ₩167,348 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩165,256 | ₩166,275 | ₩163,056 | ₩165,363 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,604 | ₩167,295 | ₩163,968 | ₩164,759 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,981 | ₩167,013 | ₩163,311 | ₩166,369 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,524 | ₩169,937 | ₩164,893 | ₩166,235 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,869 | ₩166,624 | ₩159,179 | ₩165,457 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩153,303 | ₩158,012 | ₩152,552 | ₩156,348 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,628 | ₩154,028 | ₩142,276 | ₩153,384 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,363 | ₩157,314 | ₩153,518 | ₩156,711 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,565 | ₩154,189 | ₩151,573 | ₩153,585 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,929 | ₩152,954 | ₩150,258 | ₩152,404 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩154,001 | ₩154,108 | ₩150,835 | ₩152,096 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,684 | ₩157,650 | ₩154,698 | ₩155,986 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩157,234 | ₩161,942 | ₩156,952 | ₩160,789 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,622 | ₩160,306 | ₩156,711 | ₩156,965 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩156,040 | ₩157,475 | ₩155,664 | ₩155,892 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,462 | ₩157,931 | ₩154,846 | ₩155,490 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩160,051 | ₩160,078 | ₩157,046 | ₩157,100 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,490 | ₩159,031 | ₩155,490 | ₩158,790 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,597 | ₩156,067 | ₩154,282 | ₩154,403 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩156,281 | ₩157,220 | ₩154,806 | ₩155,946 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,824 | ₩159,876 | ₩157,193 | ₩158,267 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,531 | ₩157,797 | ₩153,223 | ₩157,636 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩149,252 | ₩153,384 | ₩147,280 | ₩152,243 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,554 | ₩150,459 | ₩148,165 | ₩149,923 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩148,286 | ₩150,271 | ₩148,018 | ₩149,386 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,784 | ₩148,528 | ₩146,623 | ₩148,340 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,817 | ₩148,554 | ₩145,885 | ₩146,945 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩152,243 | ₩152,874 | ₩151,640 | ₩151,948 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,818 | ₩157,368 | ₩153,612 | ₩154,014 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩158,092 | ₩159,206 | ₩157,730 | ₩158,575 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩158,293 | ₩159,903 | ₩157,864 | ₩158,562 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,890 | ₩160,292 | ₩158,468 | ₩158,803 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩153,102 | ₩155,839 | ₩152,404 | ₩155,436 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,862 | ₩153,276 | ₩150,714 | ₩152,391 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩150,191 | ₩152,176 | ₩150,191 | ₩152,136 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,807 | ₩153,652 | ₩150,835 | ₩151,211 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,653 | ₩152,324 | ₩149,936 | ₩151,921 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩154,148 | ₩154,645 | ₩151,962 | ₩152,981 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,446 | ₩151,036 | ₩149,010 | ₩150,915 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,586 | ₩152,539 | ₩150,406 | ₩151,090 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,748 | ₩152,176 | ₩148,702 | ₩151,331 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,674 | ₩151,895 | ₩150,258 | ₩151,130 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,462 | ₩150,218 | ₩145,778 | ₩150,164 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩148,179 | ₩148,863 | ₩147,146 | ₩147,602 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,475 | ₩147,924 | ₩146,341 | ₩146,569 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,904 | ₩149,010 | ₩146,006 | ₩147,481 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩151,318 | ₩152,096 | ₩149,681 | ₩151,667 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,446 | ₩150,996 | ₩149,735 | ₩150,432 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,914 | ₩155,020 | ₩151,895 | ₩152,096 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,570 | ₩155,691 | ₩152,552 | ₩152,632 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,812 | ₩157,381 | ₩153,800 | ₩156,053 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩158,240 | ₩159,836 | ₩156,925 | ₩156,952 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,359 | ₩160,896 | ₩159,219 | ₩159,461 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,367 | ₩160,856 | ₩158,750 | ₩160,359 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩158,106 | ₩159,635 | ₩156,804 | ₩157,636 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩156,228 | ₩157,274 | ₩154,859 | ₩155,973 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩157,328 | ₩157,824 | ₩154,028 | ₩154,618 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩160,172 | ₩160,802 | ₩156,952 | ₩157,958 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,778 | ₩157,918 | ₩155,865 | ₩157,878 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,717 | ₩159,809 | ₩157,006 | ₩158,052 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,840 | ₩156,228 | ₩151,439 | ₩152,914 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩157,328 | ₩157,918 | ₩155,476 | ₩157,059 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩150,017 | ₩155,973 | ₩149,547 | ₩155,020 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩153,182 | ₩154,564 | ₩151,787 | ₩154,524 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩153,209 | ₩154,511 | ₩152,700 | ₩154,229 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,841 | ₩154,873 | ₩151,586 | ₩154,859 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,968 | ₩155,503 | ₩152,673 | ₩155,101 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,524 | ₩157,341 | ₩154,095 | ₩157,193 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,496 | ₩157,475 | ₩155,825 | ₩156,053 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,913 | ₩159,420 | ₩154,296 | ₩158,843 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,976 | ₩160,976 | ₩159,447 | ₩159,850 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,526 | ₩161,862 | ₩159,930 | ₩160,561 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩160,279 | ₩161,862 | ₩159,434 | ₩160,306 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩159,152 | ₩162,117 | ₩158,522 | ₩161,795 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,541 | ₩159,729 | ₩156,482 | ₩158,522 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩163,056 | ₩167,684 | ₩158,776 | ₩158,964 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩166,074 | ₩168,328 | ₩164,343 | ₩165,698 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩165,162 | ₩166,423 | ₩164,558 | ₩165,712 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,847 | ₩164,920 | ₩162,828 | ₩164,893 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩164,250 | ₩165,269 | ₩161,325 | ₩161,379 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩165,135 | ₩165,229 | ₩159,850 | ₩162,868 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩170,085 | ₩172,245 | ₩168,636 | ₩172,191 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,876 | ₩174,955 | ₩170,340 | ₩173,157 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,880 | ₩179,019 | ₩169,924 | ₩172,822 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,509 | ₩178,590 | ₩174,472 | ₩177,208 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,884 | ₩182,359 | ₩179,194 | ₩179,462 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩178,094 | ₩178,174 | ₩176,376 | ₩176,886 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,933 | ₩180,066 | ₩177,637 | ₩178,094 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩177,074 | ₩177,557 | ₩176,081 | ₩177,396 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,556 | ₩180,119 | ₩178,107 | ₩178,201 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,831 | ₩178,831 | ₩175,317 | ₩176,497 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩184,278 | ₩184,908 | ₩182,520 | ₩183,983 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩185,136 | ₩187,202 | ₩183,419 | ₩185,083 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩184,278 | ₩184,573 | ₩182,051 | ₩182,574 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,678 | ₩188,973 | ₩185,941 | ₩186,464 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,796 | ₩193,440 | ₩191,025 | ₩191,709 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,864 | ₩196,190 | ₩190,864 | ₩195,559 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩187,041 | ₩187,041 | ₩184,600 | ₩186,719 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,711 | ₩190,784 | ₩188,222 | ₩190,314 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,878 | ₩191,227 | ₩187,994 | ₩189,885 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,566 | ₩198,283 | ₩195,305 | ₩195,989 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩191,079 | ₩194,808 | ₩188,302 | ₩194,594 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩196,338 | ₩200,027 | ₩195,814 | ₩197,947 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,439 | ₩186,317 | ₩183,996 | ₩184,613 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩190,395 | ₩191,481 | ₩188,342 | ₩188,409 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩185,163 | ₩186,920 | ₩184,828 | ₩186,920 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,418 | ₩185,659 | ₩184,050 | ₩185,217 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,761 | ₩185,150 | ₩182,950 | ₩183,996 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,889 | ₩185,244 | ₩183,513 | ₩185,177 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,606 | ₩185,901 | ₩184,734 | ₩185,485 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,801 | ₩185,888 | ₩183,889 | ₩184,372 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,453 | ₩183,634 | ₩181,555 | ₩181,568 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,507 | ₩182,614 | ₩179,435 | ₩179,529 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩181,058 | ₩182,520 | ₩180,401 | ₩181,957 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩187,269 | ₩187,645 | ₩185,150 | ₩185,391 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,544 | ₩188,973 | ₩185,767 | ₩186,652 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,581 | ₩183,486 | ₩180,334 | ₩182,789 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,695 | ₩183,540 | ₩182,198 | ₩182,534 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,789 | ₩183,728 | ₩182,145 | ₩183,459 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩186,384 | ₩186,531 | ₩182,856 | ₩183,594 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩187,256 | ₩189,000 | ₩186,612 | ₩187,511 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩189,094 | ₩189,094 | ₩185,914 | ₩187,457 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,947 | ₩189,214 | ₩184,117 | ₩189,053 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩193,319 | ₩193,453 | ₩189,442 | ₩190,891 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩191,361 | ₩196,753 | ₩191,280 | ₩194,446 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,828 | ₩185,941 | ₩183,969 | ₩185,190 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,458 | ₩186,840 | ₩183,325 | ₩184,573 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩188,168 | ₩188,852 | ₩186,625 | ₩187,766 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,800 | ₩187,819 | ₩185,847 | ₩186,733 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩177,356 | ₩182,614 | ₩175,733 | ₩179,194 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,807 | ₩185,861 | ₩173,063 | ₩179,690 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩185,042 | ₩185,042 | ₩178,684 | ₩178,979 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩183,392 | ₩187,994 | ₩183,392 | ₩186,719 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,558 | ₩187,336 | ₩184,640 | ₩184,761 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,873 | ₩191,307 | ₩186,934 | ₩187,980 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩192,313 | ₩192,622 | ₩189,308 | ₩190,220 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,945 | ₩191,227 | ₩189,107 | ₩190,985 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩189,255 | ₩192,595 | ₩188,866 | ₩190,945 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,563 | ₩190,489 | ₩186,907 | ₩188,222 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,988 | ₩187,202 | ₩185,029 | ₩186,451 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩190,113 | ₩190,489 | ₩186,625 | ₩186,827 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩187,390 | ₩188,423 | ₩186,008 | ₩186,598 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,813 | ₩187,538 | ₩184,948 | ₩185,646 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,952 | ₩190,462 | ₩188,007 | ₩189,281 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩187,216 | ₩188,678 | ₩185,512 | ₩187,940 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,724 | ₩190,703 | ₩186,290 | ₩186,531 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,855 | ₩195,881 | ₩193,158 | ₩194,513 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,573 | ₩195,573 | ₩192,098 | ₩194,741 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,484 | ₩199,530 | ₩195,707 | ₩195,908 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,517 | ₩199,517 | ₩196,525 | ₩196,807 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,855 | ₩199,047 | ₩195,801 | ₩197,344 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩198,162 | ₩200,147 | ₩192,622 | ₩194,527 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,588 | ₩205,969 | ₩201,891 | ₩203,716 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩201,395 | ₩205,379 | ₩200,697 | ₩205,044 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,439 | ₩200,094 | ₩194,728 | ₩198,819 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩199,383 | ₩202,253 | ₩198,752 | ₩199,342 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,879 | ₩200,053 | ₩197,102 | ₩199,101 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,888 | ₩198,886 | ₩195,680 | ₩195,841 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,475 | ₩201,596 | ₩199,074 | ₩200,375 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩207,177 | ₩209,860 | ₩194,835 | ₩197,075 | -4.88% | 147.3만 |
|---|