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 | ₩98,994 | ₩99,998 | ₩97,761 | ₩99,958 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,404 | ₩99,382 | ₩97,447 | ₩97,922 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,846 | ₩99,516 | ₩97,788 | ₩98,337 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,846 | ₩99,168 | ₩97,239 | ₩98,324 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,467 | ₩99,369 | ₩96,824 | ₩98,324 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,891 | ₩97,440 | ₩96,188 | ₩96,824 | -0.07% | 196만 |
| 2026.10.01 | ₩95,464 | ₩96,395 | ₩93,556 | ₩95,792 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,790 | ₩95,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,306 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩92,015 | ₩94,185 | ₩90,951 | ₩93,877 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,674 | ₩92,859 | ₩88,734 | ₩92,015 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,721 | ₩93,100 | ₩91,024 | ₩91,118 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,404 | ₩92,765 | ₩91,011 | ₩91,868 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,288 | ₩94,225 | ₩92,337 | ₩93,328 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,163 | ₩95,203 | ₩92,350 | ₩92,752 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,810 | ₩94,547 | ₩93,161 | ₩93,810 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,301 | ₩94,145 | ₩92,029 | ₩93,489 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,922 | ₩94,400 | ₩91,319 | ₩93,716 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,752 | ₩92,886 | ₩89,605 | ₩92,015 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,136 | ₩92,297 | ₩88,948 | ₩91,064 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,886 | ₩91,245 | ₩88,962 | ₩90,663 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,636 | ₩89,631 | ₩87,395 | ₩88,292 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩89,980 | ₩91,064 | ₩87,575 | ₩87,622 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,395 | ₩91,142 | ₩89,417 | ₩89,658 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,381 | ₩91,038 | ₩89,492 | ₩90,395 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩91,038 | ₩91,881 | ₩89,886 | ₩91,158 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,252 | ₩92,310 | ₩90,100 | ₩91,185 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,122 | ₩90,033 | ₩88,104 | ₩89,538 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,730 | ₩91,319 | ₩88,647 | ₩89,323 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,096 | ₩93,321 | ₩90,944 | ₩91,841 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,221 | ₩96,208 | ₩91,560 | ₩92,632 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,417 | ₩99,677 | ₩90,663 | ₩93,542 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,062 | ₩89,457 | ₩86,792 | ₩87,582 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,935 | ₩90,482 | ₩88,346 | ₩88,988 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,373 | ₩92,256 | ₩89,203 | ₩89,310 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,261 | ₩91,078 | ₩88,301 | ₩90,596 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,573 | ₩89,959 | ₩87,662 | ₩88,841 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,930 | ₩89,029 | ₩86,711 | ₩87,622 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,285 | ₩89,471 | ₩87,421 | ₩88,171 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,225 | ₩88,486 | ₩86,711 | ₩87,944 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,056 | ₩92,149 | ₩88,707 | ₩89,209 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩86,993 | ₩91,011 | ₩86,511 | ₩91,011 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,501 | ₩86,658 | ₩84,501 | ₩86,591 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,412 | ₩87,100 | ₩84,756 | ₩86,149 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,912 | ₩86,859 | ₩83,484 | ₩86,336 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,077 | ₩84,140 | ₩81,527 | ₩83,939 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,372 | ₩81,153 | ₩79,064 | ₩80,524 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,140 | ₩84,354 | ₩80,604 | ₩81,649 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,213 | ₩82,948 | ₩80,090 | ₩82,372 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,483 | ₩82,010 | ₩80,483 | ₩81,783 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,372 | ₩79,469 | ₩77,617 | ₩79,037 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,180 | ₩79,680 | ₩77,818 | ₩79,372 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,599 | ₩80,986 | ₩78,802 | ₩79,787 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩77,014 | ₩79,934 | ₩76,157 | ₩79,090 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,461 | ₩77,122 | ₩74,483 | ₩76,144 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,643 | ₩74,014 | ₩71,322 | ₩73,719 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,594 | ₩72,594 | ₩70,063 | ₩70,492 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,965 | ₩72,809 | ₩70,572 | ₩71,469 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,175 | ₩74,362 | ₩71,744 | ₩72,581 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,117 | ₩74,316 | ₩72,199 | ₩73,813 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,095 | ₩75,394 | ₩72,902 | ₩73,773 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,572 | ₩75,688 | ₩72,166 | ₩74,804 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,470 | ₩75,386 | ₩72,166 | ₩73,117 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,880 | ₩75,608 | ₩70,559 | ₩74,295 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,188 | ₩74,543 | ₩72,762 | ₩73,961 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,465 | ₩78,555 | ₩73,090 | ₩73,385 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,733 | ₩74,737 | ₩70,210 | ₩74,376 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,612 | ₩72,300 | ₩70,505 | ₩72,233 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,349 | ₩74,470 | ₩70,853 | ₩72,005 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩67,974 | ₩71,201 | ₩67,572 | ₩70,210 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,670 | ₩69,460 | ₩67,753 | ₩68,683 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,541 | ₩70,170 | ₩68,362 | ₩68,576 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,107 | ₩68,744 | ₩67,438 | ₩68,255 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,076 | ₩69,695 | ₩67,076 | ₩68,389 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,937 | ₩66,969 | ₩62,911 | ₩66,594 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,830 | ₩63,815 | ₩61,424 | ₩62,870 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩63,982 | ₩65,730 | ₩63,446 | ₩63,621 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,837 | ₩64,906 | ₩62,763 | ₩64,143 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,411 | ₩62,870 | ₩60,500 | ₩62,429 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,250 | ₩62,998 | ₩60,058 | ₩62,817 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,955 | ₩64,746 | ₩62,120 | ₩62,241 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,085 | ₩66,460 | ₩63,312 | ₩64,719 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,938 | ₩67,157 | ₩65,462 | ₩66,165 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,804 | ₩66,306 | ₩63,741 | ₩66,045 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩66,037 | ₩66,037 | ₩63,996 | ₩65,911 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,621 | ₩67,652 | ₩65,897 | ₩66,514 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,402 | ₩70,009 | ₩65,871 | ₩67,960 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,496 | ₩71,657 | ₩69,326 | ₩69,447 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,653 | ₩74,188 | ₩70,847 | ₩71,844 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,309 | ₩74,978 | ₩70,498 | ₩73,626 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,157 | ₩73,425 | ₩70,088 | ₩71,041 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,460 | ₩74,389 | ₩71,657 | ₩74,322 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,166 | ₩75,032 | ₩71,657 | ₩74,831 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,804 | ₩71,222 | ₩65,804 | ₩69,742 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,625 | ₩66,956 | ₩61,611 | ₩65,375 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩61,022 | ₩63,227 | ₩60,071 | ₩62,375 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,911 | ₩62,951 | ₩61,109 | ₩62,348 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,888 | ₩63,152 | ₩60,687 | ₩63,112 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,335 | ₩61,123 | ₩59,134 | ₩59,857 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,683 | ₩62,931 | ₩59,596 | ₩60,312 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,920 | ₩66,058 | ₩64,089 | ₩64,652 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,545 | ₩64,304 | ₩61,283 | ₩63,554 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,585 | ₩62,161 | ₩60,178 | ₩62,067 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,602 | ₩61,216 | ₩58,397 | ₩60,995 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,093 | ₩60,111 | ₩58,518 | ₩59,602 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,955 | ₩61,317 | ₩59,127 | ₩59,468 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,263 | ₩61,960 | ₩59,884 | ₩60,486 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,821 | ₩61,638 | ₩59,087 | ₩61,611 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,308 | ₩61,866 | ₩59,201 | ₩61,518 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,694 | ₩58,464 | ₩56,723 | ₩57,767 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,571 | ₩59,388 | ₩57,928 | ₩58,169 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,058 | ₩59,455 | ₩56,796 | ₩58,571 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,616 | ₩57,781 | ₩55,450 | ₩57,058 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,417 | ₩56,080 | ₩54,459 | ₩54,767 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,236 | ₩56,549 | ₩54,834 | ₩56,254 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,491 | ₩56,803 | ₩55,102 | ₩55,316 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,285 | ₩55,089 | ₩53,013 | ₩54,593 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,718 | ₩54,446 | ₩52,289 | ₩54,325 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,522 | ₩53,944 | ₩51,138 | ₩52,437 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,330 | ₩55,598 | ₩54,526 | ₩55,531 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,419 | ₩55,906 | ₩54,178 | ₩55,008 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,267 | ₩54,647 | ₩53,053 | ₩54,365 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,736 | ₩54,647 | ₩53,381 | ₩53,642 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,423 | ₩53,173 | ₩51,613 | ₩52,959 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,294 | ₩52,169 | ₩49,825 | ₩51,245 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,508 | ₩51,231 | ₩49,075 | ₩49,329 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,128 | ₩50,240 | ₩46,068 | ₩49,959 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,619 | ₩49,005 | ₩45,552 | ₩46,088 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,343 | ₩52,671 | ₩48,968 | ₩49,477 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,111 | ₩55,129 | ₩52,410 | ₩52,785 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,705 | ₩53,508 | ₩51,874 | ₩52,906 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,129 | ₩55,249 | ₩52,330 | ₩52,932 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,178 | ₩55,142 | ₩50,682 | ₩55,049 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,138 | ₩51,767 | ₩49,624 | ₩50,950 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,312 | ₩52,035 | ₩50,126 | ₩50,910 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,441 | ₩51,847 | ₩50,441 | ₩50,803 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩52,008 | ₩52,437 | ₩49,825 | ₩50,374 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,646 | ₩54,198 | ₩51,646 | ₩52,839 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,776 | ₩54,439 | ₩51,968 | ₩52,222 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,548 | ₩54,098 | ₩51,930 | ₩52,651 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,879 | ₩54,339 | ₩52,643 | ₩54,098 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,486 | ₩54,915 | ₩52,691 | ₩52,879 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,491 | ₩56,589 | ₩53,709 | ₩54,955 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,182 | ₩56,281 | ₩55,075 | ₩55,544 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩54,031 | ₩56,187 | ₩53,910 | ₩55,852 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,624 | ₩54,647 | ₩52,539 | ₩54,339 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,410 | ₩52,731 | ₩51,405 | ₩52,624 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,218 | ₩52,852 | ₩51,218 | ₩52,410 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,209 | ₩53,046 | ₩50,722 | ₩51,218 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩52,999 | ₩53,575 | ₩50,227 | ₩51,740 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,348 | ₩54,057 | ₩51,673 | ₩53,214 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,044 | ₩54,446 | ₩52,972 | ₩53,348 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,151 | ₩55,557 | ₩53,843 | ₩54,098 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,897 | ₩54,754 | ₩53,555 | ₩54,004 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,039 | ₩54,781 | ₩51,981 | ₩54,513 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,963 | ₩54,526 | ₩50,669 | ₩53,964 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,530 | ₩52,705 | ₩50,280 | ₩51,271 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,468 | ₩56,790 | ₩50,669 | ₩53,535 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,227 | ₩51,847 | ₩48,593 | ₩51,486 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,294 | ₩51,968 | ₩49,490 | ₩50,709 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,142 | ₩52,638 | ₩49,959 | ₩50,066 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,379 | ₩55,598 | ₩52,624 | ₩53,361 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,491 | ₩55,785 | ₩54,767 | ₩55,343 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,848 | ₩55,959 | ₩53,816 | ₩55,209 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,256 | ₩55,665 | ₩54,258 | ₩54,848 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,397 | ₩56,482 | ₩54,901 | ₩55,933 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,089 | ₩55,196 | ₩53,361 | ₩55,089 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,254 | ₩56,274 | ₩54,191 | ₩55,491 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,428 | ₩57,399 | ₩55,611 | ₩56,093 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,870 | ₩56,133 | ₩53,414 | ₩55,705 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,155 | ₩54,017 | ₩52,142 | ₩53,923 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,437 | ₩53,374 | ₩50,682 | ₩51,419 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,619 | ₩52,551 | ₩47,401 | ₩52,437 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,946 | ₩53,240 | ₩48,794 | ₩49,370 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,790 | ₩54,473 | ₩52,839 | ₩53,709 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,106 | ₩53,514 | ₩52,544 | ₩52,678 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,647 | ₩54,856 | ₩51,767 | ₩52,852 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,785 | ₩56,991 | ₩55,477 | ₩55,959 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,834 | ₩57,888 | ₩55,115 | ₩55,236 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,781 | ₩58,625 | ₩57,185 | ₩58,089 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,687 | ₩58,022 | ₩56,535 | ₩57,339 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,408 | ₩57,700 | ₩56,334 | ₩57,567 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,924 | ₩57,848 | ₩55,357 | ₩55,678 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,101 | ₩60,794 | ₩57,325 | ₩57,875 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,509 | ₩65,804 | ₩61,210 | ₩61,263 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,956 | ₩68,308 | ₩64,826 | ₩65,188 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,210 | ₩70,210 | ₩67,766 | ₩68,898 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,188 | ₩71,911 | ₩70,217 | ₩70,465 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,317 | ₩71,670 | ₩70,036 | ₩71,322 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,590 | ₩72,527 | ₩71,001 | ₩71,670 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,759 | ₩71,429 | ₩70,505 | ₩71,134 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,157 | ₩72,474 | ₩69,742 | ₩71,335 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,331 | ₩69,956 | ₩67,331 | ₩69,742 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,121 | ₩69,159 | ₩67,431 | ₩67,719 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,353 | ₩69,849 | ₩66,139 | ₩67,773 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,192 | ₩69,541 | ₩68,831 | ₩69,233 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,902 | ₩70,291 | ₩69,353 | ₩69,594 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,438 | ₩70,786 | ₩69,348 | ₩70,117 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,742 | ₩70,853 | ₩69,701 | ₩70,773 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩70,009 | ₩70,009 | ₩69,313 | ₩69,648 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,398 | ₩70,652 | ₩68,991 | ₩69,956 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,103 | ₩71,443 | ₩69,742 | ₩70,907 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,041 | ₩70,619 | ₩67,960 | ₩70,050 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,639 | ₩69,219 | ₩67,036 | ₩67,893 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,857 | ₩69,313 | ₩65,255 | ₩67,237 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,319 | ₩64,786 | ₩62,830 | ₩64,652 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,156 | ₩66,540 | ₩63,915 | ₩63,969 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,808 | ₩65,014 | ₩63,513 | ₩63,728 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,754 | ₩64,009 | ₩62,857 | ₩63,487 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩63,018 | ₩64,411 | ₩63,018 | ₩64,143 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,259 | ₩63,989 | ₩62,830 | ₩63,259 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,741 | ₩65,255 | ₩63,299 | ₩63,473 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,098 | ₩64,813 | ₩63,031 | ₩63,379 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,426 | ₩64,130 | ₩62,683 | ₩63,098 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,080 | ₩63,661 | ₩61,772 | ₩63,554 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,888 | ₩64,545 | ₩62,308 | ₩62,375 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,071 | ₩64,143 | ₩62,603 | ₩63,205 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,859 | ₩65,027 | ₩63,544 | ₩64,022 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,683 | ₩68,737 | ₩63,473 | ₩64,746 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,555 | ₩79,090 | ₩77,470 | ₩78,715 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,188 | ₩78,461 | ₩76,278 | ₩78,113 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,260 | ₩78,849 | ₩76,304 | ₩77,175 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,198 | ₩83,229 | ₩78,354 | ₩78,474 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,202 | ₩84,167 | ₩79,653 | ₩80,885 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩85,988 | ₩86,865 | ₩84,917 | ₩85,734 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,783 | ₩88,191 | ₩85,560 | ₩86,524 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,899 | ₩89,437 | ₩85,667 | ₩88,279 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩90,047 | ₩90,810 | ₩88,761 | ₩89,015 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,230 | ₩92,370 | ₩90,087 | ₩90,689 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,163 | ₩96,161 | ₩91,024 | ₩91,815 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,248 | ₩97,159 | ₩93,060 | ₩96,971 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,453 | ₩93,375 | ₩90,743 | ₩93,248 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,524 | ₩93,315 | ₩91,399 | ₩92,149 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,319 | ₩94,761 | ₩92,277 | ₩93,368 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,864 | ₩94,815 | ₩93,088 | ₩93,850 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,451 | ₩96,998 | ₩95,103 | ₩95,310 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,074 | ₩95,699 | ₩93,053 | ₩95,417 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,091 | ₩94,292 | ₩90,743 | ₩92,524 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,145 | ₩92,015 | ₩90,047 | ₩91,265 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,757 | ₩93,830 | ₩92,431 | ₩92,511 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,828 | ₩95,096 | ₩92,806 | ₩93,154 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,319 | ₩94,855 | ₩93,649 | ₩93,783 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,881 | ₩93,502 | ₩91,292 | ₩93,395 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,551 | ₩93,047 | ₩91,359 | ₩92,149 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,158 | ₩92,886 | ₩90,803 | ₩92,538 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,864 | ₩91,573 | ₩90,341 | ₩91,413 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,096 | ₩90,810 | ₩88,185 | ₩90,622 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,399 | ₩91,721 | ₩89,229 | ₩89,390 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,413 | ₩91,948 | ₩90,247 | ₩90,944 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,689 | ₩92,190 | ₩90,408 | ₩90,997 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,725 | ₩93,355 | ₩91,667 | ₩92,283 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,149 | ₩93,221 | ₩90,924 | ₩91,533 | -0.67% | 331.1만 |
|---|