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 | ₩98,934 | ₩99,938 | ₩97,703 | ₩99,898 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,345 | ₩99,323 | ₩97,388 | ₩97,864 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,787 | ₩99,456 | ₩97,730 | ₩98,279 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,787 | ₩99,108 | ₩97,181 | ₩98,265 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,408 | ₩99,309 | ₩96,766 | ₩98,265 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,833 | ₩97,382 | ₩96,130 | ₩96,766 | -0.07% | 196만 |
| 2026.10.01 | ₩95,407 | ₩96,338 | ₩93,500 | ₩95,735 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,734 | ₩95,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,249 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩91,960 | ₩94,129 | ₩90,896 | ₩93,821 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,621 | ₩92,804 | ₩88,681 | ₩91,960 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,666 | ₩93,045 | ₩90,970 | ₩91,064 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,349 | ₩92,710 | ₩90,957 | ₩91,813 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,232 | ₩94,169 | ₩92,282 | ₩93,272 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,106 | ₩95,146 | ₩92,295 | ₩92,697 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,754 | ₩94,490 | ₩93,105 | ₩93,754 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,245 | ₩94,089 | ₩91,974 | ₩93,433 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,867 | ₩94,343 | ₩91,264 | ₩93,660 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,698 | ₩92,831 | ₩89,551 | ₩91,960 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,083 | ₩92,242 | ₩88,895 | ₩91,010 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,832 | ₩91,191 | ₩88,908 | ₩90,608 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,583 | ₩89,578 | ₩87,342 | ₩88,239 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩89,926 | ₩91,010 | ₩87,523 | ₩87,570 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,341 | ₩91,088 | ₩89,364 | ₩89,605 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,327 | ₩90,983 | ₩89,439 | ₩90,341 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩90,983 | ₩91,827 | ₩89,832 | ₩91,104 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,197 | ₩92,255 | ₩90,046 | ₩91,131 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,069 | ₩89,979 | ₩88,052 | ₩89,484 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,675 | ₩91,264 | ₩88,594 | ₩89,270 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,041 | ₩93,266 | ₩90,890 | ₩91,786 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,165 | ₩96,150 | ₩91,505 | ₩92,576 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,360 | ₩99,617 | ₩90,608 | ₩93,486 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,010 | ₩89,404 | ₩86,740 | ₩87,530 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,882 | ₩90,428 | ₩88,293 | ₩88,935 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,318 | ₩92,201 | ₩89,149 | ₩89,257 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,207 | ₩91,023 | ₩88,249 | ₩90,542 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,520 | ₩89,906 | ₩87,610 | ₩88,788 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,878 | ₩88,975 | ₩86,660 | ₩87,570 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,233 | ₩89,417 | ₩87,369 | ₩88,119 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,172 | ₩88,433 | ₩86,660 | ₩87,891 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,001 | ₩92,094 | ₩88,654 | ₩89,156 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩86,941 | ₩90,957 | ₩86,459 | ₩90,957 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,451 | ₩86,606 | ₩84,451 | ₩86,539 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,361 | ₩87,048 | ₩84,705 | ₩86,097 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,862 | ₩86,807 | ₩83,434 | ₩86,285 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,028 | ₩84,090 | ₩81,478 | ₩83,889 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,324 | ₩81,105 | ₩79,016 | ₩80,475 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,090 | ₩84,304 | ₩80,556 | ₩81,600 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,165 | ₩82,898 | ₩80,042 | ₩82,323 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,435 | ₩81,961 | ₩80,435 | ₩81,734 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,324 | ₩79,422 | ₩77,571 | ₩78,990 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,133 | ₩79,632 | ₩77,771 | ₩79,324 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,552 | ₩80,937 | ₩78,755 | ₩79,739 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩76,968 | ₩79,886 | ₩76,112 | ₩79,043 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,416 | ₩77,075 | ₩74,438 | ₩76,098 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,601 | ₩73,970 | ₩71,279 | ₩73,675 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,551 | ₩72,551 | ₩70,021 | ₩70,449 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,922 | ₩72,765 | ₩70,530 | ₩71,427 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,131 | ₩74,318 | ₩71,701 | ₩72,538 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,073 | ₩74,271 | ₩72,156 | ₩73,769 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,050 | ₩75,349 | ₩72,859 | ₩73,729 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,528 | ₩75,643 | ₩72,123 | ₩74,760 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,425 | ₩75,341 | ₩72,123 | ₩73,073 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,838 | ₩75,563 | ₩70,516 | ₩74,251 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,144 | ₩74,499 | ₩72,718 | ₩73,916 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,420 | ₩78,508 | ₩73,046 | ₩73,341 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,690 | ₩74,693 | ₩70,168 | ₩74,331 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,570 | ₩72,257 | ₩70,463 | ₩72,190 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,306 | ₩74,425 | ₩70,811 | ₩71,962 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩67,933 | ₩71,159 | ₩67,531 | ₩70,168 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,629 | ₩69,419 | ₩67,712 | ₩68,642 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,499 | ₩70,128 | ₩68,321 | ₩68,535 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,067 | ₩68,703 | ₩67,398 | ₩68,214 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,036 | ₩69,653 | ₩67,036 | ₩68,348 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,900 | ₩66,929 | ₩62,873 | ₩66,554 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,793 | ₩63,777 | ₩61,387 | ₩62,833 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩63,944 | ₩65,691 | ₩63,409 | ₩63,583 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,799 | ₩64,868 | ₩62,726 | ₩64,105 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,374 | ₩62,833 | ₩60,464 | ₩62,391 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,213 | ₩62,960 | ₩60,022 | ₩62,779 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,917 | ₩64,707 | ₩62,083 | ₩62,204 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,046 | ₩66,420 | ₩63,275 | ₩64,680 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,898 | ₩67,116 | ₩65,423 | ₩66,126 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,764 | ₩66,266 | ₩63,703 | ₩66,005 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩65,997 | ₩65,997 | ₩63,957 | ₩65,872 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,581 | ₩67,612 | ₩65,858 | ₩66,474 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,361 | ₩69,968 | ₩65,831 | ₩67,920 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,453 | ₩71,614 | ₩69,285 | ₩69,405 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,609 | ₩74,144 | ₩70,804 | ₩71,801 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,266 | ₩74,934 | ₩70,456 | ₩73,582 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,113 | ₩73,381 | ₩70,047 | ₩70,998 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,417 | ₩74,345 | ₩71,614 | ₩74,278 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,123 | ₩74,987 | ₩71,614 | ₩74,786 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,764 | ₩71,179 | ₩65,764 | ₩69,700 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,588 | ₩66,916 | ₩61,575 | ₩65,336 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩60,986 | ₩63,189 | ₩60,035 | ₩62,338 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,873 | ₩62,913 | ₩61,073 | ₩62,311 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,852 | ₩63,114 | ₩60,651 | ₩63,074 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,299 | ₩61,086 | ₩59,098 | ₩59,821 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,646 | ₩62,893 | ₩59,560 | ₩60,276 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,881 | ₩66,019 | ₩64,051 | ₩64,613 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,508 | ₩64,265 | ₩61,247 | ₩63,516 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,548 | ₩62,123 | ₩60,142 | ₩62,030 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,567 | ₩61,180 | ₩58,362 | ₩60,959 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,058 | ₩60,075 | ₩58,483 | ₩59,567 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,919 | ₩61,280 | ₩59,092 | ₩59,433 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,227 | ₩61,923 | ₩59,848 | ₩60,450 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,785 | ₩61,601 | ₩59,051 | ₩61,575 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,272 | ₩61,829 | ₩59,165 | ₩61,481 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,659 | ₩58,429 | ₩56,689 | ₩57,733 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,536 | ₩59,353 | ₩57,894 | ₩58,135 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,024 | ₩59,420 | ₩56,762 | ₩58,536 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,582 | ₩57,746 | ₩55,417 | ₩57,024 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,384 | ₩56,046 | ₩54,427 | ₩54,735 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,203 | ₩56,515 | ₩54,801 | ₩56,220 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,457 | ₩56,769 | ₩55,069 | ₩55,283 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,253 | ₩55,056 | ₩52,981 | ₩54,561 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,687 | ₩54,413 | ₩52,258 | ₩54,293 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,490 | ₩53,911 | ₩51,107 | ₩52,405 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,297 | ₩55,564 | ₩54,494 | ₩55,498 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,387 | ₩55,872 | ₩54,146 | ₩54,975 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,235 | ₩54,614 | ₩53,021 | ₩54,333 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,704 | ₩54,614 | ₩53,349 | ₩53,610 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,392 | ₩53,142 | ₩51,582 | ₩52,927 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,264 | ₩52,138 | ₩49,795 | ₩51,214 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,478 | ₩51,201 | ₩49,046 | ₩49,300 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,101 | ₩50,210 | ₩46,040 | ₩49,929 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,590 | ₩48,976 | ₩45,525 | ₩46,061 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,312 | ₩52,640 | ₩48,938 | ₩49,447 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,079 | ₩55,096 | ₩52,379 | ₩52,753 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,673 | ₩53,476 | ₩51,843 | ₩52,874 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,096 | ₩55,216 | ₩52,298 | ₩52,901 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,147 | ₩55,109 | ₩50,652 | ₩55,016 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,107 | ₩51,736 | ₩49,594 | ₩50,920 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,281 | ₩52,004 | ₩50,096 | ₩50,879 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,411 | ₩51,816 | ₩50,411 | ₩50,772 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩51,977 | ₩52,405 | ₩49,795 | ₩50,344 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,616 | ₩54,166 | ₩51,616 | ₩52,807 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,744 | ₩54,407 | ₩51,937 | ₩52,191 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,516 | ₩54,065 | ₩51,899 | ₩52,620 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,847 | ₩54,306 | ₩52,612 | ₩54,065 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,453 | ₩54,882 | ₩52,660 | ₩52,847 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,457 | ₩56,555 | ₩53,677 | ₩54,922 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,149 | ₩56,247 | ₩55,042 | ₩55,511 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩53,998 | ₩56,153 | ₩53,878 | ₩55,819 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,593 | ₩54,614 | ₩52,507 | ₩54,306 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,379 | ₩52,700 | ₩51,375 | ₩52,593 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,187 | ₩52,820 | ₩51,187 | ₩52,379 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,178 | ₩53,014 | ₩50,692 | ₩51,187 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩52,968 | ₩53,543 | ₩50,197 | ₩51,709 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,316 | ₩54,025 | ₩51,642 | ₩53,182 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,012 | ₩54,413 | ₩52,941 | ₩53,316 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,119 | ₩55,524 | ₩53,811 | ₩54,065 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,864 | ₩54,721 | ₩53,523 | ₩53,972 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,008 | ₩54,748 | ₩51,950 | ₩54,480 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,933 | ₩54,494 | ₩50,638 | ₩53,931 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,499 | ₩52,673 | ₩50,250 | ₩51,241 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,435 | ₩56,756 | ₩50,638 | ₩53,503 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,197 | ₩51,816 | ₩48,564 | ₩51,455 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,264 | ₩51,937 | ₩49,461 | ₩50,679 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,111 | ₩52,606 | ₩49,929 | ₩50,036 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,346 | ₩55,564 | ₩52,593 | ₩53,329 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,457 | ₩55,752 | ₩54,735 | ₩55,310 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,815 | ₩55,926 | ₩53,784 | ₩55,176 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,223 | ₩55,631 | ₩54,226 | ₩54,815 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,364 | ₩56,448 | ₩54,868 | ₩55,899 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,056 | ₩55,163 | ₩53,329 | ₩55,056 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,220 | ₩56,240 | ₩54,159 | ₩55,457 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,394 | ₩57,365 | ₩55,578 | ₩56,060 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,838 | ₩56,100 | ₩53,383 | ₩55,672 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,124 | ₩53,985 | ₩52,111 | ₩53,891 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,405 | ₩53,342 | ₩50,652 | ₩51,388 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,590 | ₩52,519 | ₩47,372 | ₩52,405 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,914 | ₩53,209 | ₩48,764 | ₩49,340 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,757 | ₩54,440 | ₩52,807 | ₩53,677 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,075 | ₩53,482 | ₩52,512 | ₩52,646 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,614 | ₩54,823 | ₩51,736 | ₩52,820 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,752 | ₩56,957 | ₩55,444 | ₩55,926 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,800 | ₩57,853 | ₩55,083 | ₩55,203 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,746 | ₩58,590 | ₩57,151 | ₩58,054 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,653 | ₩57,987 | ₩56,501 | ₩57,305 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,374 | ₩57,666 | ₩56,301 | ₩57,532 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,890 | ₩57,813 | ₩55,324 | ₩55,645 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,065 | ₩60,758 | ₩57,291 | ₩57,840 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,470 | ₩65,764 | ₩61,173 | ₩61,227 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,916 | ₩68,268 | ₩64,787 | ₩65,149 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,168 | ₩70,168 | ₩67,725 | ₩68,857 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,146 | ₩71,868 | ₩70,175 | ₩70,423 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,275 | ₩71,627 | ₩69,994 | ₩71,279 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,547 | ₩72,484 | ₩70,958 | ₩71,627 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,717 | ₩71,386 | ₩70,463 | ₩71,092 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,115 | ₩72,431 | ₩69,700 | ₩71,293 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,290 | ₩69,914 | ₩67,290 | ₩69,700 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,080 | ₩69,118 | ₩67,391 | ₩67,679 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,312 | ₩69,807 | ₩66,099 | ₩67,732 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,151 | ₩69,499 | ₩68,790 | ₩69,191 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,860 | ₩70,249 | ₩69,312 | ₩69,553 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,396 | ₩70,744 | ₩69,306 | ₩70,075 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,700 | ₩70,811 | ₩69,660 | ₩70,731 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩69,968 | ₩69,968 | ₩69,272 | ₩69,606 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,356 | ₩70,610 | ₩68,950 | ₩69,914 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,061 | ₩71,400 | ₩69,700 | ₩70,864 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,000 | ₩70,577 | ₩67,920 | ₩70,008 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,598 | ₩69,178 | ₩66,996 | ₩67,853 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,818 | ₩69,272 | ₩65,216 | ₩67,197 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,281 | ₩64,747 | ₩62,793 | ₩64,613 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,118 | ₩66,501 | ₩63,877 | ₩63,931 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,770 | ₩64,975 | ₩63,475 | ₩63,690 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,716 | ₩63,971 | ₩62,820 | ₩63,449 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩62,980 | ₩64,372 | ₩62,980 | ₩64,105 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,221 | ₩63,951 | ₩62,793 | ₩63,221 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,703 | ₩65,216 | ₩63,261 | ₩63,435 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,061 | ₩64,774 | ₩62,994 | ₩63,342 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,388 | ₩64,091 | ₩62,646 | ₩63,061 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,043 | ₩63,623 | ₩61,735 | ₩63,516 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,850 | ₩64,506 | ₩62,271 | ₩62,338 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,034 | ₩64,105 | ₩62,565 | ₩63,168 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,821 | ₩64,988 | ₩63,506 | ₩63,984 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,642 | ₩68,696 | ₩63,435 | ₩64,707 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,508 | ₩79,043 | ₩77,423 | ₩78,668 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,142 | ₩78,414 | ₩76,232 | ₩78,066 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,213 | ₩78,802 | ₩76,259 | ₩77,129 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,149 | ₩83,179 | ₩78,307 | ₩78,427 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,153 | ₩84,116 | ₩79,605 | ₩80,837 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩85,937 | ₩86,814 | ₩84,866 | ₩85,683 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,731 | ₩88,139 | ₩85,508 | ₩86,472 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,847 | ₩89,384 | ₩85,616 | ₩88,226 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩89,993 | ₩90,756 | ₩88,708 | ₩88,962 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,175 | ₩92,315 | ₩90,033 | ₩90,635 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,106 | ₩96,103 | ₩90,970 | ₩91,760 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,192 | ₩97,101 | ₩93,005 | ₩96,913 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,398 | ₩93,319 | ₩90,689 | ₩93,192 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,469 | ₩93,259 | ₩91,345 | ₩92,094 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,263 | ₩94,705 | ₩92,221 | ₩93,312 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,808 | ₩94,758 | ₩93,033 | ₩93,794 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,394 | ₩96,940 | ₩95,046 | ₩95,253 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,018 | ₩95,642 | ₩92,998 | ₩95,360 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,037 | ₩94,236 | ₩90,689 | ₩92,469 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,090 | ₩91,960 | ₩89,993 | ₩91,211 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,701 | ₩93,774 | ₩92,375 | ₩92,456 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,771 | ₩95,039 | ₩92,750 | ₩93,098 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,263 | ₩94,798 | ₩93,594 | ₩93,727 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,827 | ₩93,446 | ₩91,238 | ₩93,339 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,496 | ₩92,991 | ₩91,305 | ₩92,094 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,104 | ₩92,831 | ₩90,749 | ₩92,482 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,809 | ₩91,519 | ₩90,287 | ₩91,358 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,042 | ₩90,756 | ₩88,132 | ₩90,568 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,345 | ₩91,666 | ₩89,176 | ₩89,337 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,358 | ₩91,894 | ₩90,194 | ₩90,890 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,635 | ₩92,134 | ₩90,354 | ₩90,943 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,670 | ₩93,299 | ₩91,612 | ₩92,228 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,094 | ₩93,165 | ₩90,870 | ₩91,479 | -0.67% | 331.1만 |
|---|