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 | ₩164,531 | ₩169,051 | ₩164,531 | ₩166,623 | +1.27% | 81.6만 |
| 2026.10.08 | ₩160,333 | ₩160,534 | ₩159,099 | ₩160,400 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,690 | ₩161,916 | ₩159,690 | ₩161,755 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,571 | ₩159,757 | ₩157,329 | ₩159,690 | +1.34% | 52.3만 |
| 2026.10.05 | ₩159,126 | ₩160,347 | ₩158,684 | ₩160,105 | +0.62% | 72만 |
| 2026.10.02 | ₩158,080 | ₩158,576 | ₩156,511 | ₩157,195 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,855 | ₩163,887 | ₩161,594 | ₩161,755 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,726 | ₩164,719 | ₩162,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,493 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,793 | ₩163,968 | ₩162,144 | ₩163,378 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,822 | ₩163,351 | ₩161,125 | ₩162,332 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,700 | ₩154,875 | ₩153,400 | ₩154,781 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩159,260 | ₩159,676 | ₩157,289 | ₩157,664 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩157,410 | ₩157,638 | ₩156,511 | ₩156,940 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩159,247 | ₩161,071 | ₩158,590 | ₩159,274 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩158,335 | ₩158,469 | ₩156,927 | ₩157,544 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,867 | ₩157,182 | ₩155,706 | ₩155,827 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩157,289 | ₩157,584 | ₩156,122 | ₩156,404 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩159,193 | ₩159,394 | ₩157,731 | ₩157,973 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,563 | ₩160,722 | ₩158,563 | ₩160,253 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩155,371 | ₩159,515 | ₩155,371 | ₩158,241 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩155,183 | ₩155,948 | ₩154,513 | ₩155,049 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,840 | ₩156,095 | ₩154,928 | ₩155,076 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩156,270 | ₩156,605 | ₩154,794 | ₩155,411 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,749 | ₩161,339 | ₩159,475 | ₩160,199 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩160,977 | ₩161,513 | ₩159,260 | ₩159,985 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,538 | ₩157,316 | ₩155,022 | ₩156,980 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩160,360 | ₩162,171 | ₩160,159 | ₩160,226 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩161,205 | ₩163,002 | ₩160,669 | ₩161,031 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,907 | ₩165,456 | ₩163,083 | ₩163,324 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩166,073 | ₩166,073 | ₩163,525 | ₩164,638 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩164,290 | ₩165,282 | ₩163,458 | ₩164,544 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩168,313 | ₩169,118 | ₩165,175 | ₩165,537 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩171,009 | ₩172,967 | ₩170,392 | ₩172,739 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,763 | ₩168,407 | ₩164,799 | ₩164,920 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,940 | ₩173,450 | ₩170,419 | ₩171,894 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,728 | ₩164,786 | ₩160,119 | ₩160,682 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩167,347 | ₩170,875 | ₩166,422 | ₩170,660 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩165,161 | ₩169,078 | ₩165,161 | ₩167,307 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,932 | ₩167,911 | ₩165,926 | ₩166,838 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,959 | ₩168,554 | ₩165,564 | ₩167,803 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩164,209 | ₩165,041 | ₩162,962 | ₩164,491 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,619 | ₩167,602 | ₩163,351 | ₩166,449 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩173,088 | ₩174,080 | ₩171,398 | ₩171,518 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩175,032 | ₩179,270 | ₩174,375 | ₩178,921 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,770 | ₩177,393 | ₩175,367 | ₩177,326 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,685 | ₩174,858 | ₩172,658 | ₩174,831 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩173,020 | ₩173,020 | ₩170,969 | ₩171,813 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,777 | ₩175,528 | ₩173,745 | ₩175,153 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩178,251 | ₩178,251 | ₩176,226 | ₩176,467 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,580 | ₩178,975 | ₩176,816 | ₩178,734 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,911 | ₩177,366 | ₩173,839 | ₩176,896 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩172,980 | ₩175,649 | ₩172,471 | ₩173,839 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,526 | ₩172,229 | ₩170,070 | ₩170,794 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,531 | ₩167,401 | ₩163,418 | ₩165,993 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,803 | ₩161,795 | ₩159,341 | ₩160,333 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,433 | ₩162,680 | ₩160,374 | ₩161,178 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,698 | ₩166,047 | ₩161,446 | ₩162,560 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,789 | ₩177,969 | ₩173,275 | ₩173,745 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩180,410 | ₩181,456 | ₩179,069 | ₩179,981 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,925 | ₩176,588 | ₩173,691 | ₩176,078 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,590 | ₩175,220 | ₩173,222 | ₩174,791 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩172,417 | ₩175,569 | ₩172,417 | ₩174,026 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩175,300 | ₩175,300 | ₩170,687 | ₩172,189 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,896 | ₩178,144 | ₩175,435 | ₩176,266 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,958 | ₩176,521 | ₩171,250 | ₩171,706 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩180,303 | ₩182,127 | ₩178,600 | ₩179,592 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩182,301 | ₩183,280 | ₩178,506 | ₩178,747 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,864 | ₩177,460 | ₩175,207 | ₩175,448 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,482 | ₩176,011 | ₩172,685 | ₩175,676 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,934 | ₩172,913 | ₩169,238 | ₩170,647 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩172,122 | ₩174,348 | ₩171,250 | ₩173,946 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,779 | ₩174,093 | ₩170,821 | ₩171,854 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,829 | ₩174,281 | ₩169,735 | ₩173,222 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩158,992 | ₩166,301 | ₩158,845 | ₩165,912 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩155,277 | ₩155,519 | ₩153,024 | ₩153,990 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,684 | ₩159,757 | ₩157,463 | ₩157,772 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩159,301 | ₩161,098 | ₩158,255 | ₩159,931 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩161,996 | ₩164,786 | ₩161,795 | ₩163,042 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩162,399 | ₩164,290 | ₩162,399 | ₩162,721 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,564 | ₩167,267 | ₩161,728 | ₩162,144 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,798 | ₩167,388 | ₩162,627 | ₩163,364 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩171,062 | ₩171,585 | ₩168,742 | ₩168,890 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩170,285 | ₩170,767 | ₩168,407 | ₩168,742 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩168,031 | ₩169,279 | ₩166,020 | ₩168,461 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩165,403 | ₩169,976 | ₩164,907 | ₩168,340 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩160,199 | ₩162,332 | ₩159,730 | ₩161,916 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩160,213 | ₩161,835 | ₩159,153 | ₩159,193 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,950 | ₩161,822 | ₩159,327 | ₩160,239 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,658 | ₩166,945 | ₩164,598 | ₩164,598 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩166,301 | ₩166,301 | ₩164,303 | ₩164,477 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,917 | ₩168,984 | ₩166,476 | ₩167,307 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩165,215 | ₩166,234 | ₩163,016 | ₩165,322 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,564 | ₩167,254 | ₩163,928 | ₩164,719 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,941 | ₩166,972 | ₩163,270 | ₩166,328 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,483 | ₩169,896 | ₩164,853 | ₩166,194 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,830 | ₩166,583 | ₩159,140 | ₩165,416 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩153,265 | ₩157,973 | ₩152,514 | ₩156,310 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,591 | ₩153,990 | ₩142,241 | ₩153,346 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩154,325 | ₩157,275 | ₩153,480 | ₩156,672 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,528 | ₩154,151 | ₩151,535 | ₩153,547 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,892 | ₩152,917 | ₩150,221 | ₩152,367 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,963 | ₩154,070 | ₩150,798 | ₩152,058 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,645 | ₩157,611 | ₩154,660 | ₩155,948 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩157,195 | ₩161,902 | ₩156,913 | ₩160,749 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,582 | ₩160,266 | ₩156,672 | ₩156,927 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩156,001 | ₩157,436 | ₩155,626 | ₩155,854 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,423 | ₩157,892 | ₩154,808 | ₩155,452 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩160,011 | ₩160,038 | ₩157,007 | ₩157,061 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,452 | ₩158,992 | ₩155,452 | ₩158,751 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,559 | ₩156,028 | ₩154,245 | ₩154,365 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩156,243 | ₩157,182 | ₩154,768 | ₩155,908 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,785 | ₩159,837 | ₩157,155 | ₩158,228 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,493 | ₩157,758 | ₩153,185 | ₩157,597 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩149,215 | ₩153,346 | ₩147,244 | ₩152,206 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,518 | ₩150,422 | ₩148,129 | ₩149,886 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩148,250 | ₩150,234 | ₩147,981 | ₩149,349 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,748 | ₩148,491 | ₩146,587 | ₩148,303 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,780 | ₩148,518 | ₩145,849 | ₩146,908 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩152,206 | ₩152,836 | ₩151,602 | ₩151,911 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,779 | ₩157,329 | ₩153,574 | ₩153,976 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩158,053 | ₩159,166 | ₩157,691 | ₩158,536 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩158,255 | ₩159,864 | ₩157,825 | ₩158,523 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,850 | ₩160,253 | ₩158,429 | ₩158,764 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩153,064 | ₩155,800 | ₩152,367 | ₩155,398 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,825 | ₩153,239 | ₩150,677 | ₩152,354 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩150,154 | ₩152,139 | ₩150,154 | ₩152,099 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,769 | ₩153,614 | ₩150,798 | ₩151,173 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,616 | ₩152,286 | ₩149,899 | ₩151,884 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩154,110 | ₩154,607 | ₩151,924 | ₩152,944 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,409 | ₩150,999 | ₩148,974 | ₩150,878 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,549 | ₩152,501 | ₩150,369 | ₩151,053 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,711 | ₩152,139 | ₩148,665 | ₩151,294 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,637 | ₩151,857 | ₩150,221 | ₩151,093 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,426 | ₩150,181 | ₩145,742 | ₩150,127 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩148,142 | ₩148,826 | ₩147,110 | ₩147,566 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,439 | ₩147,888 | ₩146,305 | ₩146,533 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,868 | ₩148,974 | ₩145,970 | ₩147,445 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩151,281 | ₩152,058 | ₩149,644 | ₩151,629 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,409 | ₩150,959 | ₩149,698 | ₩150,395 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,877 | ₩154,982 | ₩151,857 | ₩152,058 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,532 | ₩155,653 | ₩152,514 | ₩152,595 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,773 | ₩157,343 | ₩153,762 | ₩156,015 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩158,201 | ₩159,797 | ₩156,887 | ₩156,913 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩160,320 | ₩160,856 | ₩159,180 | ₩159,421 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩159,327 | ₩160,816 | ₩158,711 | ₩160,320 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩158,067 | ₩159,596 | ₩156,766 | ₩157,597 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩156,189 | ₩157,235 | ₩154,821 | ₩155,934 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩157,289 | ₩157,785 | ₩153,990 | ₩154,580 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩160,132 | ₩160,762 | ₩156,913 | ₩157,919 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,739 | ₩157,879 | ₩155,827 | ₩157,839 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,678 | ₩159,770 | ₩156,967 | ₩158,013 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,802 | ₩156,189 | ₩151,401 | ₩152,877 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩157,289 | ₩157,879 | ₩155,438 | ₩157,021 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,980 | ₩155,934 | ₩149,510 | ₩154,982 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩153,145 | ₩154,526 | ₩151,750 | ₩154,486 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩153,172 | ₩154,473 | ₩152,662 | ₩154,191 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,804 | ₩154,835 | ₩151,549 | ₩154,821 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,930 | ₩155,465 | ₩152,635 | ₩155,063 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,486 | ₩157,302 | ₩154,057 | ₩157,155 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,457 | ₩157,436 | ₩155,787 | ₩156,015 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,875 | ₩159,381 | ₩154,258 | ₩158,804 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,937 | ₩160,937 | ₩159,408 | ₩159,810 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,487 | ₩161,822 | ₩159,891 | ₩160,521 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩160,239 | ₩161,822 | ₩159,394 | ₩160,266 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩159,113 | ₩162,077 | ₩158,483 | ₩161,755 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,502 | ₩159,690 | ₩156,444 | ₩158,483 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩163,016 | ₩167,643 | ₩158,737 | ₩158,925 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩166,033 | ₩168,286 | ₩164,303 | ₩165,658 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩165,121 | ₩166,382 | ₩164,518 | ₩165,671 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,807 | ₩164,880 | ₩162,788 | ₩164,853 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩164,209 | ₩165,228 | ₩161,285 | ₩161,339 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩165,094 | ₩165,188 | ₩159,810 | ₩162,828 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩170,043 | ₩172,202 | ₩168,595 | ₩172,149 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,834 | ₩174,911 | ₩170,298 | ₩173,114 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,837 | ₩178,975 | ₩169,882 | ₩172,779 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩178,466 | ₩178,546 | ₩174,429 | ₩177,165 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,839 | ₩182,315 | ₩179,149 | ₩179,418 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩178,050 | ₩178,130 | ₩176,333 | ₩176,843 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,889 | ₩180,021 | ₩177,594 | ₩178,050 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩177,030 | ₩177,513 | ₩176,038 | ₩177,352 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,512 | ₩180,075 | ₩178,063 | ₩178,157 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,787 | ₩178,787 | ₩175,274 | ₩176,454 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩184,232 | ₩184,863 | ₩182,476 | ₩183,937 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩185,091 | ₩187,156 | ₩183,374 | ₩185,037 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩184,232 | ₩184,527 | ₩182,006 | ₩182,529 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,631 | ₩188,926 | ₩185,895 | ₩186,418 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,749 | ₩193,392 | ₩190,978 | ₩191,662 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,817 | ₩196,142 | ₩190,817 | ₩195,511 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩186,995 | ₩186,995 | ₩184,554 | ₩186,673 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,664 | ₩190,737 | ₩188,175 | ₩190,268 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,831 | ₩191,180 | ₩187,947 | ₩189,838 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩196,517 | ₩198,234 | ₩195,257 | ₩195,941 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩191,032 | ₩194,760 | ₩188,256 | ₩194,546 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩196,289 | ₩199,977 | ₩195,766 | ₩197,899 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩184,393 | ₩186,271 | ₩183,951 | ₩184,568 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩190,348 | ₩191,434 | ₩188,296 | ₩188,363 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩185,118 | ₩186,874 | ₩184,782 | ₩186,874 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩185,372 | ₩185,614 | ₩184,004 | ₩185,171 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,715 | ₩185,104 | ₩182,905 | ₩183,951 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,843 | ₩185,198 | ₩183,468 | ₩185,131 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,560 | ₩185,855 | ₩184,688 | ₩185,439 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,755 | ₩185,842 | ₩183,843 | ₩184,326 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩182,408 | ₩183,589 | ₩181,510 | ₩181,523 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩182,462 | ₩182,569 | ₩179,391 | ₩179,485 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩181,014 | ₩182,476 | ₩180,357 | ₩181,912 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩187,223 | ₩187,599 | ₩185,104 | ₩185,346 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩188,497 | ₩188,926 | ₩185,721 | ₩186,606 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,537 | ₩183,441 | ₩180,289 | ₩182,744 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,650 | ₩183,495 | ₩182,154 | ₩182,489 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,744 | ₩183,683 | ₩182,100 | ₩183,414 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩186,338 | ₩186,486 | ₩182,811 | ₩183,548 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩187,210 | ₩188,953 | ₩186,566 | ₩187,465 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩189,047 | ₩189,047 | ₩185,869 | ₩187,411 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,901 | ₩189,168 | ₩184,071 | ₩189,007 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩193,272 | ₩193,406 | ₩189,396 | ₩190,844 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩191,314 | ₩196,705 | ₩191,233 | ₩194,398 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,782 | ₩185,895 | ₩183,924 | ₩185,144 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩185,413 | ₩186,794 | ₩183,280 | ₩184,527 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩188,122 | ₩188,806 | ₩186,579 | ₩187,719 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,754 | ₩187,773 | ₩185,802 | ₩186,687 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩177,312 | ₩182,569 | ₩175,689 | ₩179,149 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,764 | ₩185,815 | ₩173,020 | ₩179,646 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩184,997 | ₩184,997 | ₩178,640 | ₩178,935 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩183,347 | ₩187,947 | ₩183,347 | ₩186,673 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,512 | ₩187,290 | ₩184,595 | ₩184,715 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,827 | ₩191,260 | ₩186,888 | ₩187,934 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩192,266 | ₩192,574 | ₩189,262 | ₩190,174 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,898 | ₩191,180 | ₩189,061 | ₩190,938 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩189,208 | ₩192,547 | ₩188,819 | ₩190,898 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,516 | ₩190,442 | ₩186,861 | ₩188,175 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,942 | ₩187,156 | ₩184,983 | ₩186,405 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩190,066 | ₩190,442 | ₩186,579 | ₩186,781 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩187,344 | ₩188,377 | ₩185,962 | ₩186,553 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,767 | ₩187,491 | ₩184,903 | ₩185,600 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,905 | ₩190,415 | ₩187,961 | ₩189,235 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩187,169 | ₩188,631 | ₩185,466 | ₩187,894 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,677 | ₩190,656 | ₩186,244 | ₩186,486 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,806 | ₩195,833 | ₩193,111 | ₩194,465 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,525 | ₩195,525 | ₩192,051 | ₩194,693 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩198,435 | ₩199,481 | ₩195,659 | ₩195,860 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩199,468 | ₩199,468 | ₩196,477 | ₩196,759 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,806 | ₩198,998 | ₩195,753 | ₩197,295 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩198,113 | ₩200,098 | ₩192,574 | ₩194,479 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩204,537 | ₩205,919 | ₩201,842 | ₩203,666 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩201,345 | ₩205,329 | ₩200,648 | ₩204,993 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩195,391 | ₩200,044 | ₩194,680 | ₩198,770 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩199,334 | ₩202,204 | ₩198,703 | ₩199,293 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,830 | ₩200,004 | ₩197,054 | ₩199,052 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,839 | ₩198,837 | ₩195,632 | ₩195,793 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩201,426 | ₩201,547 | ₩199,025 | ₩200,326 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩207,126 | ₩209,808 | ₩194,787 | ₩197,027 | -4.88% | 147.3만 |
|---|