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 | ₩164,096 | ₩168,603 | ₩164,096 | ₩166,182 | +1.27% | 81.6만 |
| 2026.10.08 | ₩159,909 | ₩160,110 | ₩158,678 | ₩159,976 | +0.04% | 49.1만 |
| 2026.10.07 | ₩159,267 | ₩161,487 | ₩159,267 | ₩161,327 | +1.29% | 50.3만 |
| 2026.10.06 | ₩157,153 | ₩159,334 | ₩156,913 | ₩159,267 | +1.34% | 52.3만 |
| 2026.10.05 | ₩158,705 | ₩159,922 | ₩158,264 | ₩159,681 | +0.62% | 72만 |
| 2026.10.02 | ₩157,662 | ₩158,157 | ₩156,097 | ₩156,779 | -0.56% | 84.5만 |
| 2026.10.01 | ₩162,424 | ₩163,453 | ₩161,166 | ₩161,327 | -0.68% | 57.8만 |
| 2026.09.30 | ₩163,293 | ₩164,283 | ₩161,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,062 |
| -0.75% |
| 89.2만 |
| 2026.09.29 | ₩163,360 | ₩163,534 | ₩161,715 | ₩162,945 | -0.25% | 83.8만 |
|---|
| 2026.09.28 | ₩161,394 | ₩162,918 | ₩160,698 | ₩161,902 | +0.31% | 74.6만 |
|---|
| 2026.09.25 | ₩154,291 | ₩154,465 | ₩152,994 | ₩154,371 | +0.05% | 40.2만 |
|---|
| 2026.09.24 | ₩158,839 | ₩159,253 | ₩156,873 | ₩157,247 | -1.00% | 50.9만 |
|---|
| 2026.09.23 | ₩156,993 | ₩157,220 | ₩156,097 | ₩156,525 | -0.30% | 61.9만 |
|---|
| 2026.09.22 | ₩158,825 | ₩160,645 | ₩158,170 | ₩158,852 | +0.02% | 39.2만 |
|---|
| 2026.09.21 | ₩157,916 | ₩158,050 | ₩156,511 | ₩157,127 | -0.50% | 53.1만 |
|---|
| 2026.09.18 | ₩155,455 | ₩156,766 | ₩155,294 | ₩155,415 | -0.03% | 41.5만 |
|---|
| 2026.09.17 | ₩156,873 | ₩157,167 | ₩155,709 | ₩155,990 | -0.56% | 48.2만 |
|---|
| 2026.09.16 | ₩158,772 | ₩158,973 | ₩157,314 | ₩157,555 | -0.77% | 71만 |
|---|
| 2026.09.15 | ₩158,143 | ₩160,297 | ₩158,143 | ₩159,829 | +1.07% | 69.4만 |
|---|
| 2026.09.14 | ₩154,960 | ₩159,093 | ₩154,960 | ₩157,822 | +1.85% | 96.1만 |
|---|
| 2026.09.11 | ₩154,773 | ₩155,535 | ₩154,104 | ₩154,639 | -0.09% | 51.5만 |
|---|
| 2026.09.10 | ₩155,428 | ₩155,682 | ₩154,518 | ₩154,666 | -0.49% | 60.1만 |
|---|
| 2026.09.09 | ₩155,856 | ₩156,190 | ₩154,385 | ₩155,000 | -0.55% | 74.6만 |
|---|
| 2026.09.08 | ₩160,324 | ₩160,912 | ₩159,053 | ₩159,775 | -0.34% | 100.4만 |
|---|
| 2026.09.04 | ₩160,551 | ₩161,086 | ₩158,839 | ₩159,561 | -0.62% | 73.4만 |
|---|
| 2026.09.03 | ₩156,124 | ₩156,899 | ₩154,612 | ₩156,565 | +0.28% | 87.9만 |
|---|
| 2026.09.02 | ₩159,936 | ₩161,741 | ₩159,735 | ₩159,802 | -0.08% | 49.7만 |
|---|
| 2026.09.01 | ₩160,778 | ₩162,571 | ₩160,243 | ₩160,604 | -0.11% | 49.7만 |
|---|
| 2026.08.31 | ₩164,470 | ₩165,018 | ₩162,651 | ₩162,892 | -0.96% | 39.4만 |
|---|
| 2026.08.28 | ₩165,634 | ₩165,634 | ₩163,092 | ₩164,203 | -0.86% | 52만 |
|---|
| 2026.08.27 | ₩163,855 | ₩164,845 | ₩163,025 | ₩164,109 | +0.16% | 54.3만 |
|---|
| 2026.08.26 | ₩167,868 | ₩168,670 | ₩164,738 | ₩165,099 | -1.65% | 74.6만 |
|---|
| 2026.08.25 | ₩170,556 | ₩172,509 | ₩169,941 | ₩172,282 | +1.01% | 94.4만 |
|---|
| 2026.08.24 | ₩167,319 | ₩167,961 | ₩164,363 | ₩164,483 | -1.69% | 76.6만 |
|---|
| 2026.08.21 | ₩172,482 | ₩172,991 | ₩169,968 | ₩171,439 | -0.60% | 130.2만 |
|---|
| 2026.08.20 | ₩161,300 | ₩164,350 | ₩159,695 | ₩160,257 | -0.65% | 149.7만 |
|---|
| 2026.08.19 | ₩166,904 | ₩170,422 | ₩165,982 | ₩170,208 | +1.98% | 122.7만 |
|---|
| 2026.08.18 | ₩164,724 | ₩168,630 | ₩164,724 | ₩166,864 | +1.30% | 86.2만 |
|---|
| 2026.08.17 | ₩166,490 | ₩167,466 | ₩165,487 | ₩166,396 | -0.06% | 95.5만 |
|---|
| 2026.08.14 | ₩166,517 | ₩168,108 | ₩165,125 | ₩167,359 | +0.51% | 106.2만 |
|---|
| 2026.08.13 | ₩163,775 | ₩164,604 | ₩162,531 | ₩164,055 | +0.17% | 110.8만 |
|---|
| 2026.08.12 | ₩163,186 | ₩167,159 | ₩162,918 | ₩166,008 | +1.73% | 137.3만 |
|---|
| 2026.08.11 | ₩172,629 | ₩173,619 | ₩170,944 | ₩171,064 | -0.91% | 68.4만 |
|---|
| 2026.08.10 | ₩174,569 | ₩178,796 | ₩173,913 | ₩178,448 | +2.22% | 48.2만 |
|---|
| 2026.08.07 | ₩175,305 | ₩176,923 | ₩174,903 | ₩176,856 | +0.89% | 50.3만 |
|---|
| 2026.08.06 | ₩172,228 | ₩174,395 | ₩172,201 | ₩174,368 | +1.24% | 40.6만 |
|---|
| 2026.08.05 | ₩172,562 | ₩172,562 | ₩170,516 | ₩171,359 | -0.70% | 63만 |
|---|
| 2026.08.04 | ₩174,315 | ₩175,064 | ₩173,285 | ₩174,689 | +0.21% | 72.6만 |
|---|
| 2026.08.03 | ₩177,779 | ₩177,779 | ₩175,759 | ₩176,000 | -1.00% | 55.1만 |
|---|
| 2026.07.31 | ₩177,110 | ₩178,501 | ₩176,348 | ₩178,261 | +0.65% | 67.7만 |
|---|
| 2026.07.30 | ₩174,448 | ₩176,896 | ₩173,378 | ₩176,428 | +1.13% | 90만 |
|---|
| 2026.07.29 | ₩172,522 | ₩175,184 | ₩172,014 | ₩173,378 | +0.50% | 51.7만 |
|---|
| 2026.07.28 | ₩170,075 | ₩171,773 | ₩169,620 | ₩170,342 | +0.16% | 71.2만 |
|---|
| 2026.07.27 | ₩164,096 | ₩166,958 | ₩162,985 | ₩165,554 | +0.89% | 74.6만 |
|---|
| 2026.07.24 | ₩160,377 | ₩161,367 | ₩158,919 | ₩159,909 | -0.29% | 42.4만 |
|---|
| 2026.07.23 | ₩161,006 | ₩162,250 | ₩159,949 | ₩160,752 | -0.16% | 69.6만 |
|---|
| 2026.07.22 | ₩165,259 | ₩165,607 | ₩161,019 | ₩162,129 | -1.89% | 167.9만 |
|---|
| 2026.07.21 | ₩176,321 | ₩177,498 | ₩172,817 | ₩173,285 | -1.72% | 137.8만 |
|---|
| 2026.07.20 | ₩179,933 | ₩180,976 | ₩178,595 | ₩179,505 | -0.24% | 77만 |
|---|
| 2026.07.17 | ₩174,462 | ₩176,120 | ₩173,231 | ₩175,612 | +0.66% | 92.5만 |
|---|
| 2026.07.16 | ₩174,127 | ₩174,756 | ₩172,763 | ₩174,328 | +0.12% | 77.9만 |
|---|
| 2026.07.15 | ₩171,961 | ₩175,104 | ₩171,961 | ₩173,566 | +0.93% | 91.6만 |
|---|
| 2026.07.14 | ₩174,836 | ₩174,836 | ₩170,235 | ₩171,733 | -1.77% | 188.2만 |
|---|
| 2026.07.13 | ₩176,428 | ₩177,672 | ₩174,970 | ₩175,799 | -0.36% | 98.3만 |
|---|
| 2026.07.10 | ₩175,492 | ₩176,054 | ₩170,797 | ₩171,252 | -2.42% | 104.5만 |
|---|
| 2026.07.09 | ₩179,826 | ₩181,645 | ₩178,127 | ₩179,117 | -0.39% | 103.4만 |
|---|
| 2026.07.08 | ₩181,819 | ₩182,795 | ₩178,033 | ₩178,274 | -1.95% | 120.3만 |
|---|
| 2026.07.07 | ₩175,398 | ₩176,990 | ₩174,743 | ₩174,984 | -0.24% | 52.4만 |
|---|
| 2026.07.06 | ₩174,020 | ₩175,545 | ₩172,228 | ₩175,211 | +0.68% | 122.1만 |
|---|
| 2026.07.02 | ₩171,479 | ₩172,455 | ₩168,790 | ₩170,195 | -0.75% | 104만 |
|---|
| 2026.07.01 | ₩171,666 | ₩173,887 | ₩170,797 | ₩173,485 | +1.06% | 93.1만 |
|---|
| 2026.06.30 | ₩172,322 | ₩173,633 | ₩170,369 | ₩171,399 | -0.54% | 83.4만 |
|---|
| 2026.06.29 | ₩169,379 | ₩173,820 | ₩169,285 | ₩172,763 | +2.00% | 133만 |
|---|
| 2026.06.26 | ₩158,571 | ₩165,861 | ₩158,424 | ₩165,473 | +4.35% | 162.5만 |
|---|
| 2026.06.25 | ₩154,866 | ₩155,107 | ₩152,619 | ₩153,582 | -0.83% | 54.7만 |
|---|
| 2026.06.24 | ₩158,264 | ₩159,334 | ₩157,046 | ₩157,354 | -0.57% | 42.7만 |
|---|
| 2026.06.23 | ₩158,879 | ₩160,671 | ₩157,836 | ₩159,508 | +0.40% | 50만 |
|---|
| 2026.06.22 | ₩161,567 | ₩164,350 | ₩161,367 | ₩162,611 | +0.65% | 64만 |
|---|
| 2026.06.18 | ₩161,969 | ₩163,855 | ₩161,969 | ₩162,290 | +0.20% | 69만 |
|---|
| 2026.06.17 | ₩165,125 | ₩166,824 | ₩161,300 | ₩161,715 | -2.07% | 268.2만 |
|---|
| 2026.06.16 | ₩166,356 | ₩166,945 | ₩162,196 | ₩162,932 | -2.06% | 171.8만 |
|---|
| 2026.06.15 | ₩170,610 | ₩171,131 | ₩168,296 | ₩168,443 | -1.27% | 77.1만 |
|---|
| 2026.06.12 | ₩169,834 | ₩170,315 | ₩167,961 | ₩168,296 | -0.91% | 52만 |
|---|
| 2026.06.11 | ₩167,587 | ₩168,831 | ₩165,580 | ₩168,015 | +0.26% | 127만 |
|---|
| 2026.06.10 | ₩164,965 | ₩169,526 | ₩164,470 | ₩167,894 | +1.78% | 102.1만 |
|---|
| 2026.06.09 | ₩159,775 | ₩161,902 | ₩159,307 | ₩161,487 | +1.07% | 83.3만 |
|---|
| 2026.06.08 | ₩159,789 | ₩161,407 | ₩158,732 | ₩158,772 | -0.64% | 50.2만 |
|---|
| 2026.06.05 | ₩160,524 | ₩161,394 | ₩158,906 | ₩159,815 | -0.44% | 148.7만 |
|---|
| 2026.06.04 | ₩165,219 | ₩166,503 | ₩164,162 | ₩164,162 | -0.64% | 41.9만 |
|---|
| 2026.06.03 | ₩165,861 | ₩165,861 | ₩163,868 | ₩164,042 | -1.10% | 58.4만 |
|---|
| 2026.06.02 | ₩168,469 | ₩168,536 | ₩166,035 | ₩166,864 | -0.95% | 99.4만 |
|---|
| 2026.06.01 | ₩164,778 | ₩165,794 | ₩162,584 | ₩164,885 | +0.06% | 102만 |
|---|
| 2026.05.29 | ₩165,125 | ₩166,811 | ₩163,494 | ₩164,283 | -0.51% | 77.6만 |
|---|
| 2026.05.28 | ₩163,507 | ₩166,530 | ₩162,838 | ₩165,888 | +1.46% | 91.4만 |
|---|
| 2026.05.27 | ₩165,045 | ₩169,446 | ₩164,417 | ₩165,754 | +0.43% | 142.6만 |
|---|
| 2026.05.26 | ₩160,404 | ₩166,142 | ₩158,718 | ₩164,978 | +2.85% | 162.4만 |
|---|
| 2026.05.22 | ₩152,860 | ₩157,555 | ₩152,111 | ₩155,896 | +1.99% | 189.8만 |
|---|
| 2026.05.21 | ₩149,195 | ₩153,582 | ₩141,865 | ₩152,940 | +2.51% | 507.4만 |
|---|
| 2026.05.20 | ₩153,916 | ₩156,859 | ₩153,074 | ₩156,257 | +1.52% | 124.8만 |
|---|
| 2026.05.19 | ₩152,124 | ₩153,743 | ₩151,134 | ₩153,141 | +0.67% | 65.2만 |
|---|
| 2026.05.18 | ₩150,492 | ₩152,512 | ₩149,823 | ₩151,964 | +0.98% | 71만 |
|---|
| 2026.05.15 | ₩153,555 | ₩153,662 | ₩150,399 | ₩151,656 | -1.24% | 81.6만 |
|---|
| 2026.05.14 | ₩156,231 | ₩157,194 | ₩154,251 | ₩155,535 | -0.45% | 87.5만 |
|---|
| 2026.05.13 | ₩156,779 | ₩161,474 | ₩156,498 | ₩160,324 | +2.26% | 116.8만 |
|---|
| 2026.05.12 | ₩159,160 | ₩159,842 | ₩156,257 | ₩156,511 | -1.66% | 80.4만 |
|---|
| 2026.05.11 | ₩155,588 | ₩157,020 | ₩155,214 | ₩155,441 | -0.09% | 59.9만 |
|---|
| 2026.05.08 | ₩157,006 | ₩157,474 | ₩154,398 | ₩155,040 | -1.25% | 65.5만 |
|---|
| 2026.05.07 | ₩159,588 | ₩159,615 | ₩156,592 | ₩156,645 | -1.84% | 69만 |
|---|
| 2026.05.06 | ₩155,040 | ₩158,571 | ₩155,040 | ₩158,331 | +2.12% | 73.3만 |
|---|
| 2026.05.05 | ₩155,147 | ₩155,615 | ₩153,836 | ₩153,957 | -0.77% | 67.7만 |
|---|
| 2026.05.04 | ₩155,829 | ₩156,766 | ₩154,358 | ₩155,495 | -0.21% | 69.3만 |
|---|
| 2026.05.01 | ₩157,367 | ₩159,414 | ₩156,739 | ₩157,809 | +0.28% | 78.7만 |
|---|
| 2026.04.30 | ₩153,087 | ₩157,341 | ₩152,780 | ₩157,180 | +2.67% | 91.2만 |
|---|
| 2026.04.29 | ₩148,820 | ₩152,940 | ₩146,854 | ₩151,803 | +2.00% | 142.5만 |
|---|
| 2026.04.28 | ₩148,125 | ₩150,024 | ₩147,737 | ₩149,489 | +0.92% | 60.4만 |
|---|
| 2026.04.27 | ₩147,857 | ₩149,837 | ₩147,590 | ₩148,954 | +0.74% | 107.1만 |
|---|
| 2026.04.24 | ₩146,359 | ₩148,098 | ₩146,199 | ₩147,911 | +1.06% | 60.6만 |
|---|
| 2026.04.23 | ₩147,389 | ₩148,125 | ₩145,463 | ₩146,520 | -0.59% | 61.3만 |
|---|
| 2026.04.22 | ₩151,803 | ₩152,432 | ₩151,201 | ₩151,509 | -0.19% | 45만 |
|---|
| 2026.04.21 | ₩156,364 | ₩156,913 | ₩153,167 | ₩153,569 | -1.79% | 75만 |
|---|
| 2026.04.20 | ₩157,635 | ₩158,745 | ₩157,274 | ₩158,117 | +0.31% | 54.1만 |
|---|
| 2026.04.17 | ₩157,836 | ₩159,441 | ₩157,408 | ₩158,103 | +0.17% | 65.4만 |
|---|
| 2026.04.16 | ₩159,427 | ₩159,829 | ₩158,010 | ₩158,344 | -0.68% | 54.3만 |
|---|
| 2026.04.15 | ₩152,659 | ₩155,388 | ₩151,964 | ₩154,987 | +1.52% | 68.9만 |
|---|
| 2026.04.14 | ₩150,425 | ₩152,833 | ₩150,278 | ₩151,950 | +1.01% | 72.8만 |
|---|
| 2026.04.13 | ₩149,757 | ₩151,736 | ₩149,757 | ₩151,696 | +1.30% | 47.2만 |
|---|
| 2026.04.10 | ₩152,365 | ₩153,208 | ₩150,399 | ₩150,773 | -1.04% | 86.1만 |
|---|
| 2026.04.09 | ₩151,215 | ₩151,883 | ₩149,502 | ₩151,482 | +0.18% | 68.2만 |
|---|
| 2026.04.08 | ₩153,702 | ₩154,197 | ₩151,522 | ₩152,539 | -0.76% | 55.9만 |
|---|
| 2026.04.07 | ₩150,011 | ₩150,599 | ₩148,579 | ₩150,479 | +0.31% | 49.5만 |
|---|
| 2026.04.06 | ₩151,148 | ₩152,097 | ₩149,971 | ₩150,653 | -0.33% | 27.4만 |
|---|
| 2026.04.02 | ₩149,315 | ₩151,736 | ₩148,272 | ₩150,894 | +1.06% | 49만 |
|---|
| 2026.04.01 | ₩150,238 | ₩151,455 | ₩149,823 | ₩150,693 | +0.30% | 37.8만 |
|---|
| 2026.03.31 | ₩146,038 | ₩149,783 | ₩145,356 | ₩149,730 | +2.53% | 67.7만 |
|---|
| 2026.03.30 | ₩147,750 | ₩148,432 | ₩146,720 | ₩147,175 | -0.39% | 52.8만 |
|---|
| 2026.03.27 | ₩146,051 | ₩147,496 | ₩145,918 | ₩146,145 | +0.06% | 46.7만 |
|---|
| 2026.03.26 | ₩146,479 | ₩148,579 | ₩145,583 | ₩147,055 | +0.39% | 48.1만 |
|---|
| 2026.03.25 | ₩150,880 | ₩151,656 | ₩149,248 | ₩151,228 | +0.23% | 61.8만 |
|---|
| 2026.03.24 | ₩150,011 | ₩150,559 | ₩149,302 | ₩149,997 | -0.01% | 65.4만 |
|---|
| 2026.03.23 | ₩152,472 | ₩154,572 | ₩151,455 | ₩151,656 | -0.54% | 70.5만 |
|---|
| 2026.03.20 | ₩155,120 | ₩155,241 | ₩152,111 | ₩152,191 | -1.89% | 92.6만 |
|---|
| 2026.03.19 | ₩155,361 | ₩156,926 | ₩153,355 | ₩155,602 | +0.15% | 87.9만 |
|---|
| 2026.03.18 | ₩157,782 | ₩159,374 | ₩156,471 | ₩156,498 | -0.81% | 79.2만 |
|---|
| 2026.03.17 | ₩159,896 | ₩160,431 | ₩158,759 | ₩158,999 | -0.56% | 77.7만 |
|---|
| 2026.03.16 | ₩158,906 | ₩160,390 | ₩158,290 | ₩159,896 | +0.62% | 96.7만 |
|---|
| 2026.03.13 | ₩157,648 | ₩159,173 | ₩156,351 | ₩157,180 | -0.30% | 90만 |
|---|
| 2026.03.12 | ₩155,776 | ₩156,819 | ₩154,411 | ₩155,522 | -0.16% | 84.3만 |
|---|
| 2026.03.11 | ₩156,873 | ₩157,367 | ₩153,582 | ₩154,171 | -1.72% | 69.5만 |
|---|
| 2026.03.10 | ₩159,708 | ₩160,337 | ₩156,498 | ₩157,501 | -1.38% | 104.3만 |
|---|
| 2026.03.09 | ₩156,324 | ₩157,461 | ₩155,415 | ₩157,421 | +0.70% | 97만 |
|---|
| 2026.03.06 | ₩157,260 | ₩159,347 | ₩156,552 | ₩157,595 | +0.21% | 153.7만 |
|---|
| 2026.03.05 | ₩153,395 | ₩155,776 | ₩151,001 | ₩152,472 | -0.60% | 143.3만 |
|---|
| 2026.03.04 | ₩156,873 | ₩157,461 | ₩155,027 | ₩156,605 | -0.17% | 140.8만 |
|---|
| 2026.03.03 | ₩149,583 | ₩155,522 | ₩149,115 | ₩154,572 | +3.34% | 185.5만 |
|---|
| 2026.03.02 | ₩152,739 | ₩154,117 | ₩151,348 | ₩154,077 | +0.88% | 96.1만 |
|---|
| 2026.02.27 | ₩152,766 | ₩154,064 | ₩152,258 | ₩153,783 | +0.67% | 91.4만 |
|---|
| 2026.02.26 | ₩151,402 | ₩154,425 | ₩151,148 | ₩154,411 | +1.99% | 115.3만 |
|---|
| 2026.02.25 | ₩152,525 | ₩155,053 | ₩152,231 | ₩154,652 | +1.39% | 96.3만 |
|---|
| 2026.02.24 | ₩154,077 | ₩156,886 | ₩153,649 | ₩156,739 | +1.73% | 47.8만 |
|---|
| 2026.02.23 | ₩156,043 | ₩157,020 | ₩155,374 | ₩155,602 | -0.28% | 49.7만 |
|---|
| 2026.02.20 | ₩154,465 | ₩158,959 | ₩153,850 | ₩158,384 | +2.54% | 95.6만 |
|---|
| 2026.02.19 | ₩160,511 | ₩160,511 | ₩158,986 | ₩159,387 | -0.70% | 46만 |
|---|
| 2026.02.18 | ₩161,059 | ₩161,394 | ₩159,467 | ₩160,096 | -0.60% | 43.8만 |
|---|
| 2026.02.17 | ₩159,815 | ₩161,394 | ₩158,973 | ₩159,842 | +0.02% | 51.3만 |
|---|
| 2026.02.13 | ₩158,692 | ₩161,648 | ₩158,063 | ₩161,327 | +1.66% | 102.4만 |
|---|
| 2026.02.12 | ₩159,080 | ₩159,267 | ₩156,030 | ₩158,063 | -0.64% | 105.1만 |
|---|
| 2026.02.11 | ₩162,584 | ₩167,199 | ₩158,317 | ₩158,504 | -2.51% | 273.7만 |
|---|
| 2026.02.10 | ₩165,594 | ₩167,841 | ₩163,868 | ₩165,219 | -0.23% | 106.8만 |
|---|
| 2026.02.09 | ₩164,684 | ₩165,941 | ₩164,082 | ₩165,232 | +0.33% | 43.3만 |
|---|
| 2026.02.06 | ₩163,373 | ₩164,443 | ₩162,357 | ₩164,417 | +0.64% | 78.8만 |
|---|
| 2026.02.05 | ₩163,775 | ₩164,791 | ₩160,859 | ₩160,912 | -1.75% | 89.5만 |
|---|
| 2026.02.04 | ₩164,657 | ₩164,751 | ₩159,387 | ₩162,397 | -1.37% | 166.6만 |
|---|
| 2026.02.03 | ₩169,593 | ₩171,747 | ₩168,148 | ₩171,693 | +1.24% | 109.7만 |
|---|
| 2026.02.02 | ₩170,382 | ₩174,448 | ₩169,847 | ₩172,656 | +1.33% | 76.7만 |
|---|
| 2026.01.30 | ₩175,371 | ₩178,501 | ₩169,433 | ₩172,322 | -1.74% | 188.4만 |
|---|
| 2026.01.29 | ₩177,993 | ₩178,073 | ₩173,967 | ₩176,696 | -0.73% | 54.5만 |
|---|
| 2026.01.28 | ₩180,361 | ₩181,832 | ₩178,675 | ₩178,943 | -0.79% | 45.8만 |
|---|
| 2026.01.27 | ₩177,578 | ₩177,659 | ₩175,866 | ₩176,375 | -0.68% | 48만 |
|---|
| 2026.01.26 | ₩177,418 | ₩179,545 | ₩177,124 | ₩177,578 | +0.09% | 54.2만 |
|---|
| 2026.01.23 | ₩176,562 | ₩177,043 | ₩175,572 | ₩176,883 | +0.18% | 36.6만 |
|---|
| 2026.01.22 | ₩179,036 | ₩179,598 | ₩177,592 | ₩177,685 | -0.75% | 66.5만 |
|---|
| 2026.01.21 | ₩178,314 | ₩178,314 | ₩174,810 | ₩175,987 | -1.31% | 88.1만 |
|---|
| 2026.01.20 | ₩183,745 | ₩184,373 | ₩181,992 | ₩183,450 | -0.16% | 83.7만 |
|---|
| 2026.01.16 | ₩184,601 | ₩186,661 | ₩182,889 | ₩184,547 | -0.03% | 60.6만 |
|---|
| 2026.01.15 | ₩183,745 | ₩184,039 | ₩181,524 | ₩182,046 | -0.92% | 74.7만 |
|---|
| 2026.01.14 | ₩188,132 | ₩188,426 | ₩185,403 | ₩185,925 | -1.17% | 69.5만 |
|---|
| 2026.01.13 | ₩192,238 | ₩192,880 | ₩190,473 | ₩191,155 | -0.56% | 38.6만 |
|---|
| 2026.01.12 | ₩190,312 | ₩195,623 | ₩190,312 | ₩194,994 | +2.46% | 68.1만 |
|---|
| 2026.01.09 | ₩186,500 | ₩186,500 | ₩184,066 | ₩186,179 | -0.17% | 40.6만 |
|---|
| 2026.01.08 | ₩189,162 | ₩190,232 | ₩187,677 | ₩189,764 | +0.32% | 35.9만 |
|---|
| 2026.01.07 | ₩190,326 | ₩190,673 | ₩187,450 | ₩189,336 | -0.52% | 60만 |
|---|
| 2026.01.06 | ₩195,997 | ₩197,709 | ₩194,740 | ₩195,422 | -0.29% | 53.8만 |
|---|
| 2026.01.05 | ₩190,526 | ₩194,245 | ₩187,758 | ₩194,031 | +1.84% | 80.6만 |
|---|
| 2026.01.02 | ₩195,770 | ₩199,448 | ₩195,248 | ₩197,375 | +0.82% | 86.2만 |
|---|
| 2025.12.31 | ₩183,905 | ₩185,778 | ₩183,464 | ₩184,079 | +0.09% | 34.8만 |
|---|
| 2025.12.30 | ₩189,844 | ₩190,928 | ₩187,798 | ₩187,865 | -1.04% | 57.8만 |
|---|
| 2025.12.29 | ₩184,628 | ₩186,380 | ₩184,293 | ₩186,380 | +0.95% | 50.6만 |
|---|
| 2025.12.26 | ₩184,882 | ₩185,122 | ₩183,517 | ₩184,681 | -0.11% | 14.1만 |
|---|
| 2025.12.24 | ₩184,226 | ₩184,614 | ₩182,421 | ₩183,464 | -0.41% | 20.4만 |
|---|
| 2025.12.23 | ₩183,357 | ₩184,708 | ₩182,982 | ₩184,641 | +0.70% | 34.3만 |
|---|
| 2025.12.22 | ₩185,069 | ₩185,363 | ₩184,200 | ₩184,949 | -0.07% | 42.8만 |
|---|
| 2025.12.19 | ₩184,266 | ₩185,350 | ₩183,357 | ₩183,838 | -0.23% | 52.9만 |
|---|
| 2025.12.18 | ₩181,926 | ₩183,103 | ₩181,029 | ₩181,043 | -0.49% | 39.9만 |
|---|
| 2025.12.17 | ₩181,979 | ₩182,086 | ₩178,916 | ₩179,010 | -1.63% | 38.7만 |
|---|
| 2025.12.16 | ₩180,535 | ₩181,992 | ₩179,879 | ₩181,431 | +0.50% | 45.8만 |
|---|
| 2025.12.15 | ₩186,728 | ₩187,102 | ₩184,614 | ₩184,855 | -1.00% | 39.6만 |
|---|
| 2025.12.12 | ₩187,998 | ₩188,426 | ₩185,229 | ₩186,112 | -1.00% | 75.5만 |
|---|
| 2025.12.11 | ₩181,056 | ₩182,956 | ₩179,812 | ₩182,260 | +0.66% | 67.3만 |
|---|
| 2025.12.10 | ₩182,166 | ₩183,009 | ₩181,671 | ₩182,006 | -0.09% | 28.2만 |
|---|
| 2025.12.09 | ₩182,260 | ₩183,196 | ₩181,618 | ₩182,929 | +0.37% | 47만 |
|---|
| 2025.12.08 | ₩185,845 | ₩185,992 | ₩182,327 | ₩183,063 | -1.50% | 62만 |
|---|
| 2025.12.05 | ₩186,714 | ₩188,453 | ₩186,072 | ₩186,968 | +0.14% | 30.5만 |
|---|
| 2025.12.04 | ₩188,547 | ₩188,547 | ₩185,377 | ₩186,915 | -0.87% | 57.7만 |
|---|
| 2025.12.03 | ₩186,407 | ₩188,667 | ₩183,584 | ₩188,507 | +1.13% | 62만 |
|---|
| 2025.12.02 | ₩192,760 | ₩192,894 | ₩188,894 | ₩190,339 | -1.26% | 67.4만 |
|---|
| 2025.12.01 | ₩190,807 | ₩196,184 | ₩190,727 | ₩193,884 | +1.61% | 108.1만 |
|---|
| 2025.11.28 | ₩184,293 | ₩185,403 | ₩183,437 | ₩184,654 | +0.20% | 46.9만 |
|---|
| 2025.11.26 | ₩184,922 | ₩186,300 | ₩182,795 | ₩184,039 | -0.48% | 48.4만 |
|---|
| 2025.11.25 | ₩187,624 | ₩188,306 | ₩186,086 | ₩187,222 | -0.21% | 62.5만 |
|---|
| 2025.11.24 | ₩186,259 | ₩187,276 | ₩185,310 | ₩186,193 | -0.04% | 90.7만 |
|---|
| 2025.11.21 | ₩176,843 | ₩182,086 | ₩175,224 | ₩178,675 | +1.04% | 160.8만 |
|---|
| 2025.11.20 | ₩174,301 | ₩185,323 | ₩172,562 | ₩179,170 | +2.79% | 151.2만 |
|---|
| 2025.11.19 | ₩184,507 | ₩184,507 | ₩178,167 | ₩178,461 | -3.28% | 209.6만 |
|---|
| 2025.11.18 | ₩182,862 | ₩187,450 | ₩182,862 | ₩186,179 | +1.81% | 98.2만 |
|---|
| 2025.11.17 | ₩186,019 | ₩186,794 | ₩184,106 | ₩184,226 | -0.96% | 96.5만 |
|---|
| 2025.11.14 | ₩187,329 | ₩190,754 | ₩186,393 | ₩187,436 | +0.06% | 60.2만 |
|---|
| 2025.11.13 | ₩191,757 | ₩192,065 | ₩188,761 | ₩189,670 | -1.09% | 62.1만 |
|---|
| 2025.11.12 | ₩190,393 | ₩190,673 | ₩188,560 | ₩190,433 | +0.02% | 54.7만 |
|---|
| 2025.11.11 | ₩188,707 | ₩192,038 | ₩188,319 | ₩190,393 | +0.89% | 62.3만 |
|---|
| 2025.11.10 | ₩189,015 | ₩189,938 | ₩186,366 | ₩187,677 | -0.71% | 41.2만 |
|---|
| 2025.11.07 | ₩186,447 | ₩186,661 | ₩184,494 | ₩185,912 | -0.29% | 79.9만 |
|---|
| 2025.11.06 | ₩189,563 | ₩189,938 | ₩186,086 | ₩186,286 | -1.73% | 74.7만 |
|---|
| 2025.11.05 | ₩186,848 | ₩187,878 | ₩185,470 | ₩186,059 | -0.42% | 53.3만 |
|---|
| 2025.11.04 | ₩186,273 | ₩186,995 | ₩184,414 | ₩185,109 | -0.62% | 48.8만 |
|---|
| 2025.11.03 | ₩189,403 | ₩189,911 | ₩187,463 | ₩188,734 | -0.35% | 35.5만 |
|---|
| 2025.10.31 | ₩186,674 | ₩188,132 | ₩184,975 | ₩187,396 | +0.39% | 73만 |
|---|
| 2025.10.30 | ₩189,175 | ₩190,152 | ₩185,751 | ₩185,992 | -1.68% | 98.3만 |
|---|
| 2025.10.29 | ₩195,288 | ₩195,315 | ₩192,600 | ₩193,951 | -0.68% | 46.4만 |
|---|
| 2025.10.28 | ₩195,007 | ₩195,007 | ₩191,543 | ₩194,178 | -0.43% | 52.1만 |
|---|
| 2025.10.27 | ₩197,910 | ₩198,953 | ₩195,141 | ₩195,342 | -1.30% | 92만 |
|---|
| 2025.10.24 | ₩198,940 | ₩198,940 | ₩195,957 | ₩196,238 | -1.36% | 39.8만 |
|---|
| 2025.10.23 | ₩195,288 | ₩198,472 | ₩195,235 | ₩196,773 | +0.76% | 58.6만 |
|---|
| 2025.10.22 | ₩197,589 | ₩199,568 | ₩192,065 | ₩193,964 | -1.83% | 92.8만 |
|---|
| 2025.10.21 | ₩203,996 | ₩205,374 | ₩201,307 | ₩203,126 | -0.43% | 66.2만 |
|---|
| 2025.10.20 | ₩200,812 | ₩204,785 | ₩200,117 | ₩204,451 | +1.81% | 54.8만 |
|---|
| 2025.10.17 | ₩194,873 | ₩199,515 | ₩194,165 | ₩198,244 | +1.73% | 84.1만 |
|---|
| 2025.10.16 | ₩198,806 | ₩201,668 | ₩198,177 | ₩198,766 | -0.02% | 45만 |
|---|
| 2025.10.15 | ₩199,301 | ₩199,475 | ₩196,532 | ₩198,525 | -0.39% | 77.9만 |
|---|
| 2025.10.14 | ₩196,318 | ₩198,311 | ₩195,114 | ₩195,275 | -0.53% | 53.4만 |
|---|
| 2025.10.13 | ₩200,893 | ₩201,013 | ₩198,498 | ₩199,796 | -0.55% | 72.8만 |
|---|
| 2025.10.10 | ₩206,577 | ₩209,253 | ₩194,272 | ₩196,505 | -4.88% | 147.3만 |
|---|