시장 데이터를 불러오는 중
전체 종목
뉴타닉스 과거 주가
Nutanix, Inc. - Class A Common Stock · NTNX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nutanix, Inc. - Class A Common Stock · NTNX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,041 | ₩100,046 | ₩97,808 | ₩100,006 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,451 | ₩99,429 | ₩97,493 | ₩97,969 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,893 | ₩99,563 | ₩97,835 | ₩98,384 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,893 | ₩99,215 | ₩97,285 | ₩98,371 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,513 | ₩99,416 | ₩96,870 | ₩98,371 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,937 | ₩97,486 | ₩96,234 | ₩96,870 | -0.07% | 196만 |
| 2026.10.01 | ₩95,510 | ₩96,441 | ₩93,600 | ₩95,838 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,835 | ₩95,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,667 |
| ₩94,351 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩92,059 | ₩94,230 | ₩90,994 | ₩93,922 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,717 | ₩92,904 | ₩88,776 | ₩92,059 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,765 | ₩93,145 | ₩91,068 | ₩91,162 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,448 | ₩92,810 | ₩91,054 | ₩91,912 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,332 | ₩94,270 | ₩92,381 | ₩93,373 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,208 | ₩95,249 | ₩92,394 | ₩92,796 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,855 | ₩94,592 | ₩93,205 | ₩93,855 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,346 | ₩94,190 | ₩92,073 | ₩93,533 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,966 | ₩94,445 | ₩91,363 | ₩93,761 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,795 | ₩92,930 | ₩89,647 | ₩92,059 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,178 | ₩92,341 | ₩88,991 | ₩91,108 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,929 | ₩91,289 | ₩89,004 | ₩90,706 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,678 | ₩89,674 | ₩87,436 | ₩88,334 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩90,023 | ₩91,108 | ₩87,617 | ₩87,664 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,438 | ₩91,186 | ₩89,460 | ₩89,701 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,425 | ₩91,081 | ₩89,535 | ₩90,438 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩91,081 | ₩91,925 | ₩89,929 | ₩91,202 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,296 | ₩92,354 | ₩90,143 | ₩91,229 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,165 | ₩90,076 | ₩88,147 | ₩89,580 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,773 | ₩91,363 | ₩88,689 | ₩89,366 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,140 | ₩93,366 | ₩90,987 | ₩91,885 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,265 | ₩96,254 | ₩91,604 | ₩92,676 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,463 | ₩99,724 | ₩90,706 | ₩93,587 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,104 | ₩89,500 | ₩86,833 | ₩87,624 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,977 | ₩90,525 | ₩88,388 | ₩89,031 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,416 | ₩92,301 | ₩89,245 | ₩89,353 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,304 | ₩91,121 | ₩88,344 | ₩90,639 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,616 | ₩90,002 | ₩87,704 | ₩88,884 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,972 | ₩89,071 | ₩86,753 | ₩87,664 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,327 | ₩89,513 | ₩87,463 | ₩88,214 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,267 | ₩88,528 | ₩86,753 | ₩87,986 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,100 | ₩92,193 | ₩88,750 | ₩89,252 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩87,034 | ₩91,054 | ₩86,552 | ₩91,054 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,542 | ₩86,699 | ₩84,542 | ₩86,632 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,453 | ₩87,141 | ₩84,796 | ₩86,190 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,952 | ₩86,900 | ₩83,523 | ₩86,378 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,116 | ₩84,180 | ₩81,566 | ₩83,979 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,410 | ₩81,192 | ₩79,101 | ₩80,562 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,180 | ₩84,394 | ₩80,642 | ₩81,688 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,251 | ₩82,987 | ₩80,128 | ₩82,411 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,522 | ₩82,049 | ₩80,522 | ₩81,822 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,410 | ₩79,507 | ₩77,654 | ₩79,075 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,217 | ₩79,718 | ₩77,855 | ₩79,410 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,637 | ₩81,024 | ₩78,840 | ₩79,825 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩77,051 | ₩79,972 | ₩76,194 | ₩79,128 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,497 | ₩77,158 | ₩74,519 | ₩76,180 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,678 | ₩74,050 | ₩71,356 | ₩73,755 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,629 | ₩72,629 | ₩70,096 | ₩70,525 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,999 | ₩72,843 | ₩70,606 | ₩71,503 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,210 | ₩74,398 | ₩71,778 | ₩72,616 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,152 | ₩74,351 | ₩72,234 | ₩73,849 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,130 | ₩75,430 | ₩72,937 | ₩73,808 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,607 | ₩75,725 | ₩72,200 | ₩74,840 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,505 | ₩75,422 | ₩72,200 | ₩73,152 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,914 | ₩75,644 | ₩70,592 | ₩74,331 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,224 | ₩74,579 | ₩72,797 | ₩73,996 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,502 | ₩78,592 | ₩73,125 | ₩73,420 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,766 | ₩74,773 | ₩70,244 | ₩74,411 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,646 | ₩72,334 | ₩70,539 | ₩72,267 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,383 | ₩74,505 | ₩70,887 | ₩72,039 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩68,006 | ₩71,235 | ₩67,604 | ₩70,244 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,703 | ₩69,493 | ₩67,785 | ₩68,716 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,574 | ₩70,204 | ₩68,395 | ₩68,609 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,140 | ₩68,777 | ₩67,470 | ₩68,287 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,108 | ₩69,728 | ₩67,108 | ₩68,421 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,968 | ₩67,001 | ₩62,941 | ₩66,626 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,860 | ₩63,845 | ₩61,453 | ₩62,901 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩64,013 | ₩65,761 | ₩63,477 | ₩63,651 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,867 | ₩64,937 | ₩62,793 | ₩64,174 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,440 | ₩62,901 | ₩60,529 | ₩62,458 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,279 | ₩63,028 | ₩60,086 | ₩62,847 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,986 | ₩64,777 | ₩62,150 | ₩62,271 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,117 | ₩66,492 | ₩63,343 | ₩64,750 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,969 | ₩67,189 | ₩65,493 | ₩66,197 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,835 | ₩66,338 | ₩63,772 | ₩66,076 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩66,068 | ₩66,068 | ₩64,026 | ₩65,942 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,653 | ₩67,684 | ₩65,929 | ₩66,545 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,435 | ₩70,043 | ₩65,902 | ₩67,993 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,530 | ₩71,691 | ₩69,359 | ₩69,480 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,688 | ₩74,224 | ₩70,880 | ₩71,879 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,343 | ₩75,014 | ₩70,532 | ₩73,661 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,192 | ₩73,460 | ₩70,122 | ₩71,075 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,495 | ₩74,425 | ₩71,691 | ₩74,358 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,200 | ₩75,068 | ₩71,691 | ₩74,867 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,835 | ₩71,256 | ₩65,835 | ₩69,775 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,654 | ₩66,988 | ₩61,641 | ₩65,406 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩61,051 | ₩63,257 | ₩60,100 | ₩62,405 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,941 | ₩62,981 | ₩61,138 | ₩62,378 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,917 | ₩63,182 | ₩60,716 | ₩63,142 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,363 | ₩61,152 | ₩59,162 | ₩59,885 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,713 | ₩62,961 | ₩59,624 | ₩60,341 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,951 | ₩66,090 | ₩64,120 | ₩64,683 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,574 | ₩64,334 | ₩61,313 | ₩63,584 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,614 | ₩62,190 | ₩60,207 | ₩62,097 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,631 | ₩61,246 | ₩58,425 | ₩61,025 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,122 | ₩60,140 | ₩58,545 | ₩59,631 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,984 | ₩61,346 | ₩59,155 | ₩59,497 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,293 | ₩61,989 | ₩59,912 | ₩60,515 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,850 | ₩61,668 | ₩59,115 | ₩61,641 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,336 | ₩61,896 | ₩59,229 | ₩61,547 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,721 | ₩58,492 | ₩56,750 | ₩57,795 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,599 | ₩59,416 | ₩57,956 | ₩58,197 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,085 | ₩59,483 | ₩56,824 | ₩58,599 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,643 | ₩57,808 | ₩55,477 | ₩57,085 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,443 | ₩56,107 | ₩54,485 | ₩54,793 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,262 | ₩56,576 | ₩54,860 | ₩56,281 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,517 | ₩56,830 | ₩55,128 | ₩55,343 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,311 | ₩55,115 | ₩53,038 | ₩54,619 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,743 | ₩54,472 | ₩52,314 | ₩54,351 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,547 | ₩53,969 | ₩51,162 | ₩52,462 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,356 | ₩55,624 | ₩54,552 | ₩55,557 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,445 | ₩55,932 | ₩54,204 | ₩55,035 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,293 | ₩54,673 | ₩53,078 | ₩54,391 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,762 | ₩54,673 | ₩53,406 | ₩53,668 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,448 | ₩53,199 | ₩51,638 | ₩52,984 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,318 | ₩52,194 | ₩49,849 | ₩51,269 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,532 | ₩51,256 | ₩49,098 | ₩49,353 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,150 | ₩50,264 | ₩46,090 | ₩49,983 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,643 | ₩49,029 | ₩45,574 | ₩46,110 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,368 | ₩52,696 | ₩48,991 | ₩49,500 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,137 | ₩55,155 | ₩52,435 | ₩52,810 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,730 | ₩53,534 | ₩51,899 | ₩52,931 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,155 | ₩55,276 | ₩52,355 | ₩52,958 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,202 | ₩55,169 | ₩50,706 | ₩55,075 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,162 | ₩51,792 | ₩49,648 | ₩50,974 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,336 | ₩52,060 | ₩50,150 | ₩50,934 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,465 | ₩51,872 | ₩50,465 | ₩50,827 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩52,033 | ₩52,462 | ₩49,849 | ₩50,398 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,671 | ₩54,224 | ₩51,671 | ₩52,864 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,802 | ₩54,465 | ₩51,993 | ₩52,247 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,574 | ₩54,123 | ₩51,955 | ₩52,676 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,904 | ₩54,365 | ₩52,668 | ₩54,123 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,512 | ₩54,941 | ₩52,716 | ₩52,904 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,517 | ₩56,616 | ₩53,735 | ₩54,981 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,209 | ₩56,308 | ₩55,102 | ₩55,571 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩54,056 | ₩56,214 | ₩53,936 | ₩55,879 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,649 | ₩54,673 | ₩52,564 | ₩54,365 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,435 | ₩52,757 | ₩51,430 | ₩52,649 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,242 | ₩52,877 | ₩51,242 | ₩52,435 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,234 | ₩53,071 | ₩50,747 | ₩51,242 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩53,025 | ₩53,601 | ₩50,251 | ₩51,765 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,373 | ₩54,083 | ₩51,698 | ₩53,239 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,070 | ₩54,472 | ₩52,998 | ₩53,373 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,177 | ₩55,584 | ₩53,869 | ₩54,123 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,922 | ₩54,780 | ₩53,581 | ₩54,030 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,065 | ₩54,807 | ₩52,006 | ₩54,539 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,988 | ₩54,552 | ₩50,693 | ₩53,989 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,556 | ₩52,730 | ₩50,304 | ₩51,296 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,495 | ₩56,817 | ₩50,693 | ₩53,561 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,251 | ₩51,872 | ₩48,616 | ₩51,510 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,318 | ₩51,993 | ₩49,514 | ₩50,733 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,167 | ₩52,663 | ₩49,983 | ₩50,090 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,405 | ₩55,624 | ₩52,649 | ₩53,386 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,517 | ₩55,812 | ₩54,793 | ₩55,370 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,874 | ₩55,986 | ₩53,842 | ₩55,236 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,283 | ₩55,691 | ₩54,284 | ₩54,874 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,423 | ₩56,509 | ₩54,927 | ₩55,959 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,115 | ₩55,222 | ₩53,386 | ₩55,115 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,281 | ₩56,301 | ₩54,217 | ₩55,517 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,455 | ₩57,427 | ₩55,638 | ₩56,120 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,896 | ₩56,160 | ₩53,440 | ₩55,731 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,180 | ₩54,043 | ₩52,167 | ₩53,949 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,462 | ₩53,400 | ₩50,706 | ₩51,443 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,643 | ₩52,576 | ₩47,423 | ₩52,462 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,971 | ₩53,266 | ₩48,817 | ₩49,393 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,815 | ₩54,499 | ₩52,864 | ₩53,735 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,132 | ₩53,539 | ₩52,569 | ₩52,703 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,673 | ₩54,882 | ₩51,792 | ₩52,877 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,812 | ₩57,018 | ₩55,504 | ₩55,986 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,862 | ₩57,916 | ₩55,142 | ₩55,262 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,808 | ₩58,653 | ₩57,212 | ₩58,117 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,715 | ₩58,050 | ₩56,562 | ₩57,366 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,435 | ₩57,728 | ₩56,361 | ₩57,594 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,951 | ₩57,875 | ₩55,383 | ₩55,705 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,129 | ₩60,824 | ₩57,353 | ₩57,902 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,540 | ₩65,835 | ₩61,239 | ₩61,293 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,988 | ₩68,341 | ₩64,857 | ₩65,219 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,244 | ₩70,244 | ₩67,798 | ₩68,931 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,222 | ₩71,946 | ₩70,251 | ₩70,498 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,351 | ₩71,704 | ₩70,070 | ₩71,356 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,624 | ₩72,562 | ₩71,034 | ₩71,704 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,793 | ₩71,463 | ₩70,539 | ₩71,168 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,190 | ₩72,508 | ₩69,775 | ₩71,369 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,363 | ₩69,989 | ₩67,363 | ₩69,775 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,153 | ₩69,192 | ₩67,463 | ₩67,751 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,386 | ₩69,882 | ₩66,170 | ₩67,805 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,225 | ₩69,574 | ₩68,864 | ₩69,266 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,936 | ₩70,324 | ₩69,386 | ₩69,627 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,472 | ₩70,820 | ₩69,381 | ₩70,150 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,775 | ₩70,887 | ₩69,735 | ₩70,807 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩70,043 | ₩70,043 | ₩69,346 | ₩69,681 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,431 | ₩70,686 | ₩69,024 | ₩69,989 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,137 | ₩71,477 | ₩69,775 | ₩70,941 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,073 | ₩70,653 | ₩67,993 | ₩70,083 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,671 | ₩69,252 | ₩67,068 | ₩67,926 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,889 | ₩69,346 | ₩65,286 | ₩67,269 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,349 | ₩64,817 | ₩62,860 | ₩64,683 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,187 | ₩66,572 | ₩63,946 | ₩63,999 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,839 | ₩65,045 | ₩63,544 | ₩63,758 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,785 | ₩64,040 | ₩62,887 | ₩63,517 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩63,048 | ₩64,442 | ₩63,048 | ₩64,174 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,289 | ₩64,019 | ₩62,860 | ₩63,289 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,772 | ₩65,286 | ₩63,329 | ₩63,504 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,128 | ₩64,844 | ₩63,061 | ₩63,410 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,457 | ₩64,160 | ₩62,713 | ₩63,128 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,110 | ₩63,691 | ₩61,802 | ₩63,584 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,919 | ₩64,576 | ₩62,338 | ₩62,405 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,102 | ₩64,174 | ₩62,633 | ₩63,236 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,890 | ₩65,058 | ₩63,575 | ₩64,053 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,716 | ₩68,770 | ₩63,504 | ₩64,777 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,592 | ₩79,128 | ₩77,507 | ₩78,753 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,225 | ₩78,498 | ₩76,314 | ₩78,150 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,297 | ₩78,887 | ₩76,341 | ₩77,212 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,237 | ₩83,269 | ₩78,391 | ₩78,512 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,242 | ₩84,207 | ₩79,691 | ₩80,924 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩86,029 | ₩86,907 | ₩84,957 | ₩85,775 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,825 | ₩88,234 | ₩85,600 | ₩86,565 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,940 | ₩89,480 | ₩85,708 | ₩88,321 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩90,090 | ₩90,853 | ₩88,803 | ₩89,058 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,274 | ₩92,414 | ₩90,130 | ₩90,733 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,208 | ₩96,207 | ₩91,068 | ₩91,858 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,292 | ₩97,205 | ₩93,105 | ₩97,017 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,497 | ₩93,419 | ₩90,786 | ₩93,292 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,569 | ₩93,359 | ₩91,443 | ₩92,193 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,364 | ₩94,806 | ₩92,321 | ₩93,413 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,909 | ₩94,860 | ₩93,133 | ₩93,895 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,497 | ₩97,044 | ₩95,148 | ₩95,356 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,118 | ₩95,744 | ₩93,098 | ₩95,463 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,135 | ₩94,337 | ₩90,786 | ₩92,569 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,188 | ₩92,059 | ₩90,090 | ₩91,309 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,801 | ₩93,875 | ₩92,475 | ₩92,555 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,873 | ₩95,141 | ₩92,850 | ₩93,198 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,364 | ₩94,900 | ₩93,694 | ₩93,828 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,925 | ₩93,547 | ₩91,336 | ₩93,440 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,595 | ₩93,091 | ₩91,403 | ₩92,193 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,202 | ₩92,930 | ₩90,847 | ₩92,582 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,907 | ₩91,617 | ₩90,384 | ₩91,456 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,138 | ₩90,853 | ₩88,227 | ₩90,666 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,443 | ₩91,765 | ₩89,272 | ₩89,433 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,456 | ₩91,992 | ₩90,291 | ₩90,987 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,733 | ₩92,234 | ₩90,451 | ₩91,041 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,770 | ₩93,399 | ₩91,711 | ₩92,327 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,193 | ₩93,265 | ₩90,967 | ₩91,577 | -0.67% | 331.1만 |
|---|