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 | ₩98,904 | ₩99,908 | ₩97,673 | ₩99,868 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,315 | ₩99,292 | ₩97,359 | ₩97,834 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,757 | ₩99,426 | ₩97,700 | ₩98,248 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,757 | ₩99,078 | ₩97,151 | ₩98,235 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,379 | ₩99,279 | ₩96,736 | ₩98,235 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,803 | ₩97,352 | ₩96,101 | ₩96,736 | -0.07% | 196만 |
| 2026.10.01 | ₩95,378 | ₩96,308 | ₩93,471 | ₩95,706 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,705 | ₩95,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,221 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩91,932 | ₩94,100 | ₩90,868 | ₩93,792 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,593 | ₩92,775 | ₩88,654 | ₩91,932 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,638 | ₩93,016 | ₩90,942 | ₩91,036 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,320 | ₩92,682 | ₩90,929 | ₩91,785 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,204 | ₩94,140 | ₩92,253 | ₩93,244 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,077 | ₩95,117 | ₩92,267 | ₩92,668 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,725 | ₩94,461 | ₩93,076 | ₩93,725 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,217 | ₩94,060 | ₩91,946 | ₩93,404 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,839 | ₩94,314 | ₩91,236 | ₩93,632 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,671 | ₩92,802 | ₩89,524 | ₩91,932 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,055 | ₩92,213 | ₩88,868 | ₩90,982 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,805 | ₩91,163 | ₩88,881 | ₩90,581 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,556 | ₩89,550 | ₩87,316 | ₩88,212 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩89,898 | ₩90,982 | ₩87,496 | ₩87,543 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,313 | ₩91,060 | ₩89,336 | ₩89,577 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,300 | ₩90,955 | ₩89,411 | ₩90,313 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩90,955 | ₩91,798 | ₩89,805 | ₩91,076 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,170 | ₩92,227 | ₩90,019 | ₩91,103 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,042 | ₩89,952 | ₩88,025 | ₩89,457 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,648 | ₩91,236 | ₩88,567 | ₩89,243 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,013 | ₩93,237 | ₩90,862 | ₩91,758 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,137 | ₩96,121 | ₩91,477 | ₩92,548 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,331 | ₩99,587 | ₩90,581 | ₩93,458 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩86,984 | ₩89,376 | ₩86,713 | ₩87,503 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,854 | ₩90,400 | ₩88,266 | ₩88,908 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,290 | ₩92,173 | ₩89,122 | ₩89,229 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,179 | ₩90,996 | ₩88,222 | ₩90,514 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,493 | ₩89,878 | ₩87,583 | ₩88,761 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,851 | ₩88,948 | ₩86,633 | ₩87,543 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,205 | ₩89,390 | ₩87,342 | ₩88,092 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,145 | ₩88,406 | ₩86,633 | ₩87,864 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩91,972 | ₩92,066 | ₩88,627 | ₩89,129 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩86,914 | ₩90,929 | ₩86,432 | ₩90,929 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,425 | ₩86,580 | ₩84,425 | ₩86,513 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,335 | ₩87,021 | ₩84,679 | ₩86,071 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,836 | ₩86,780 | ₩83,408 | ₩86,258 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,003 | ₩84,064 | ₩81,453 | ₩83,863 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,300 | ₩81,080 | ₩78,992 | ₩80,451 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,064 | ₩84,278 | ₩80,531 | ₩81,575 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,140 | ₩82,873 | ₩80,017 | ₩82,297 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,411 | ₩81,936 | ₩80,411 | ₩81,709 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,300 | ₩79,398 | ₩77,547 | ₩78,965 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,109 | ₩79,608 | ₩77,748 | ₩79,300 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,527 | ₩80,912 | ₩78,731 | ₩79,715 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩76,945 | ₩79,862 | ₩76,088 | ₩79,019 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,392 | ₩77,052 | ₩74,416 | ₩76,075 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,579 | ₩73,947 | ₩71,258 | ₩73,653 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,529 | ₩72,529 | ₩70,000 | ₩70,428 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,900 | ₩72,743 | ₩70,508 | ₩71,405 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,108 | ₩74,295 | ₩71,679 | ₩72,515 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,051 | ₩74,248 | ₩72,134 | ₩73,747 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,028 | ₩75,326 | ₩72,837 | ₩73,706 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,506 | ₩75,620 | ₩72,101 | ₩74,737 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,402 | ₩75,318 | ₩72,101 | ₩73,051 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,816 | ₩75,540 | ₩70,495 | ₩74,228 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,121 | ₩74,476 | ₩72,696 | ₩73,894 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,396 | ₩78,484 | ₩73,024 | ₩73,318 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,669 | ₩74,670 | ₩70,147 | ₩74,309 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,548 | ₩72,234 | ₩70,441 | ₩72,168 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,284 | ₩74,402 | ₩70,789 | ₩71,940 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩67,912 | ₩71,137 | ₩67,511 | ₩70,147 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,608 | ₩69,397 | ₩67,691 | ₩68,621 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,478 | ₩70,107 | ₩68,300 | ₩68,514 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,046 | ₩68,682 | ₩67,377 | ₩68,193 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,016 | ₩69,632 | ₩67,016 | ₩68,327 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,881 | ₩66,909 | ₩62,854 | ₩66,534 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,774 | ₩63,757 | ₩61,368 | ₩62,814 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩63,924 | ₩65,671 | ₩63,389 | ₩63,563 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,780 | ₩64,848 | ₩62,707 | ₩64,085 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,355 | ₩62,814 | ₩60,445 | ₩62,372 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,195 | ₩62,941 | ₩60,004 | ₩62,760 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,898 | ₩64,687 | ₩62,064 | ₩62,185 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,025 | ₩66,400 | ₩63,255 | ₩64,660 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,878 | ₩67,096 | ₩65,403 | ₩66,106 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,744 | ₩66,246 | ₩63,684 | ₩65,985 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩65,977 | ₩65,977 | ₩63,938 | ₩65,851 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,561 | ₩67,591 | ₩65,838 | ₩66,454 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,340 | ₩69,946 | ₩65,811 | ₩67,899 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,432 | ₩71,592 | ₩69,264 | ₩69,384 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,586 | ₩74,121 | ₩70,783 | ₩71,779 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,244 | ₩74,911 | ₩70,435 | ₩73,559 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,091 | ₩73,358 | ₩70,025 | ₩70,977 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,395 | ₩74,322 | ₩71,592 | ₩74,255 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,101 | ₩74,964 | ₩71,592 | ₩74,764 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,744 | ₩71,157 | ₩65,744 | ₩69,679 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,569 | ₩66,895 | ₩61,556 | ₩65,316 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩60,967 | ₩63,170 | ₩60,017 | ₩62,319 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,854 | ₩62,894 | ₩61,054 | ₩62,292 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,833 | ₩63,095 | ₩60,632 | ₩63,055 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,281 | ₩61,067 | ₩59,080 | ₩59,803 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,626 | ₩62,874 | ₩59,542 | ₩60,258 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,861 | ₩65,999 | ₩64,031 | ₩64,593 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,489 | ₩64,246 | ₩61,228 | ₩63,496 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,529 | ₩62,104 | ₩60,124 | ₩62,011 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,549 | ₩61,161 | ₩58,344 | ₩60,940 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,040 | ₩60,057 | ₩58,465 | ₩59,549 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,900 | ₩61,261 | ₩59,074 | ₩59,415 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,208 | ₩61,904 | ₩59,830 | ₩60,432 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,766 | ₩61,583 | ₩59,033 | ₩61,556 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,254 | ₩61,810 | ₩59,147 | ₩61,462 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,642 | ₩58,411 | ₩56,671 | ₩57,715 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,518 | ₩59,334 | ₩57,876 | ₩58,117 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,006 | ₩59,401 | ₩56,745 | ₩58,518 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,564 | ₩57,729 | ₩55,400 | ₩57,006 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,367 | ₩56,029 | ₩54,410 | ₩54,718 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,186 | ₩56,498 | ₩54,785 | ₩56,203 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,440 | ₩56,752 | ₩55,052 | ₩55,266 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,236 | ₩55,039 | ₩52,965 | ₩54,544 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,670 | ₩54,397 | ₩52,242 | ₩54,276 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,473 | ₩53,895 | ₩51,091 | ₩52,389 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,280 | ₩55,547 | ₩54,477 | ₩55,481 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,370 | ₩55,855 | ₩54,129 | ₩54,959 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,219 | ₩54,597 | ₩53,005 | ₩54,316 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,687 | ₩54,597 | ₩53,333 | ₩53,594 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,376 | ₩53,125 | ₩51,566 | ₩52,911 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,248 | ₩52,122 | ₩49,780 | ₩51,198 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,462 | ₩51,185 | ₩49,031 | ₩49,285 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,087 | ₩50,195 | ₩46,026 | ₩49,914 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,576 | ₩48,961 | ₩45,511 | ₩46,046 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,296 | ₩52,624 | ₩48,923 | ₩49,432 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,062 | ₩55,079 | ₩52,363 | ₩52,737 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,657 | ₩53,460 | ₩51,827 | ₩52,858 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,079 | ₩55,200 | ₩52,282 | ₩52,884 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,131 | ₩55,092 | ₩50,636 | ₩54,999 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,091 | ₩51,720 | ₩49,579 | ₩50,904 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,265 | ₩51,988 | ₩50,081 | ₩50,864 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,395 | ₩51,801 | ₩50,395 | ₩50,757 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩51,961 | ₩52,389 | ₩49,780 | ₩50,329 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,600 | ₩54,149 | ₩51,600 | ₩52,791 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,728 | ₩54,390 | ₩51,921 | ₩52,175 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,500 | ₩54,049 | ₩51,884 | ₩52,603 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,831 | ₩54,290 | ₩52,595 | ₩54,049 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,437 | ₩54,865 | ₩52,644 | ₩52,831 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,440 | ₩56,538 | ₩53,661 | ₩54,905 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,133 | ₩56,230 | ₩55,026 | ₩55,494 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩53,982 | ₩56,136 | ₩53,861 | ₩55,802 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,577 | ₩54,597 | ₩52,491 | ₩54,290 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,363 | ₩52,684 | ₩51,359 | ₩52,577 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,172 | ₩52,804 | ₩51,172 | ₩52,363 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,162 | ₩52,998 | ₩50,676 | ₩51,172 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩52,951 | ₩53,527 | ₩50,181 | ₩51,694 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,299 | ₩54,009 | ₩51,627 | ₩53,165 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩53,995 | ₩54,397 | ₩52,925 | ₩53,299 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,102 | ₩55,507 | ₩53,794 | ₩54,049 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,848 | ₩54,704 | ₩53,507 | ₩53,955 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩52,992 | ₩54,731 | ₩51,934 | ₩54,464 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,917 | ₩54,477 | ₩50,623 | ₩53,915 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,483 | ₩52,657 | ₩50,235 | ₩51,225 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,417 | ₩56,738 | ₩50,623 | ₩53,487 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,181 | ₩51,801 | ₩48,549 | ₩51,439 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,248 | ₩51,921 | ₩49,445 | ₩50,663 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,095 | ₩52,590 | ₩49,914 | ₩50,021 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,330 | ₩55,547 | ₩52,577 | ₩53,313 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,440 | ₩55,735 | ₩54,718 | ₩55,293 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,798 | ₩55,909 | ₩53,768 | ₩55,159 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,206 | ₩55,614 | ₩54,209 | ₩54,798 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,347 | ₩56,431 | ₩54,852 | ₩55,882 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,039 | ₩55,146 | ₩53,313 | ₩55,039 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,203 | ₩56,223 | ₩54,142 | ₩55,440 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,377 | ₩57,347 | ₩55,561 | ₩56,043 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,821 | ₩56,083 | ₩53,366 | ₩55,654 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,108 | ₩53,968 | ₩52,095 | ₩53,875 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,389 | ₩53,326 | ₩50,636 | ₩51,372 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,576 | ₩52,503 | ₩47,358 | ₩52,389 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,898 | ₩53,192 | ₩48,750 | ₩49,325 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,741 | ₩54,423 | ₩52,791 | ₩53,661 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,058 | ₩53,465 | ₩52,496 | ₩52,630 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,597 | ₩54,806 | ₩51,720 | ₩52,804 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,735 | ₩56,939 | ₩55,427 | ₩55,909 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,782 | ₩57,836 | ₩55,066 | ₩55,186 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,729 | ₩58,572 | ₩57,133 | ₩58,036 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,635 | ₩57,970 | ₩56,484 | ₩57,287 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,357 | ₩57,648 | ₩56,283 | ₩57,515 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,872 | ₩57,796 | ₩55,307 | ₩55,628 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,046 | ₩60,740 | ₩57,274 | ₩57,822 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,450 | ₩65,744 | ₩61,154 | ₩61,208 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,895 | ₩68,247 | ₩64,767 | ₩65,129 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,147 | ₩70,147 | ₩67,705 | ₩68,835 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,124 | ₩71,846 | ₩70,154 | ₩70,401 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,254 | ₩71,605 | ₩69,973 | ₩71,258 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,525 | ₩72,462 | ₩70,936 | ₩71,605 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,696 | ₩71,365 | ₩70,441 | ₩71,070 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,093 | ₩72,408 | ₩69,679 | ₩71,271 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,270 | ₩69,893 | ₩67,270 | ₩69,679 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,059 | ₩69,096 | ₩67,370 | ₩67,658 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,290 | ₩69,786 | ₩66,079 | ₩67,711 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,130 | ₩69,478 | ₩68,769 | ₩69,170 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,839 | ₩70,227 | ₩69,290 | ₩69,531 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,374 | ₩70,722 | ₩69,285 | ₩70,053 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,679 | ₩70,789 | ₩69,638 | ₩70,709 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩69,946 | ₩69,946 | ₩69,250 | ₩69,585 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,334 | ₩70,588 | ₩68,929 | ₩69,893 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,040 | ₩71,378 | ₩69,679 | ₩70,843 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩67,979 | ₩70,555 | ₩67,899 | ₩69,986 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,578 | ₩69,157 | ₩66,975 | ₩67,832 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,798 | ₩69,250 | ₩65,196 | ₩67,176 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,262 | ₩64,727 | ₩62,774 | ₩64,593 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,098 | ₩66,480 | ₩63,857 | ₩63,911 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,750 | ₩64,955 | ₩63,456 | ₩63,670 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,697 | ₩63,951 | ₩62,800 | ₩63,429 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩62,961 | ₩64,353 | ₩62,961 | ₩64,085 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,202 | ₩63,931 | ₩62,774 | ₩63,202 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,684 | ₩65,196 | ₩63,242 | ₩63,416 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,041 | ₩64,754 | ₩62,974 | ₩63,322 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,369 | ₩64,072 | ₩62,626 | ₩63,041 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,024 | ₩63,603 | ₩61,716 | ₩63,496 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,831 | ₩64,486 | ₩62,252 | ₩62,319 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,014 | ₩64,085 | ₩62,546 | ₩63,148 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,801 | ₩64,968 | ₩63,487 | ₩63,965 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,621 | ₩68,675 | ₩63,416 | ₩64,687 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,484 | ₩79,019 | ₩77,400 | ₩78,644 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,119 | ₩78,390 | ₩76,209 | ₩78,042 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,189 | ₩78,778 | ₩76,236 | ₩77,105 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,123 | ₩83,154 | ₩78,283 | ₩78,403 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,127 | ₩84,091 | ₩79,581 | ₩80,812 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩85,911 | ₩86,787 | ₩84,840 | ₩85,656 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,704 | ₩88,112 | ₩85,482 | ₩86,446 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,820 | ₩89,356 | ₩85,589 | ₩88,199 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩89,965 | ₩90,728 | ₩88,681 | ₩88,935 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,146 | ₩92,287 | ₩90,005 | ₩90,607 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,077 | ₩96,074 | ₩90,942 | ₩91,732 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,163 | ₩97,071 | ₩92,976 | ₩96,884 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,370 | ₩93,291 | ₩90,661 | ₩93,163 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,441 | ₩93,230 | ₩91,317 | ₩92,066 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,234 | ₩94,676 | ₩92,193 | ₩93,284 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,779 | ₩94,729 | ₩93,004 | ₩93,766 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,365 | ₩96,910 | ₩95,017 | ₩95,224 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩92,989 | ₩95,612 | ₩92,969 | ₩95,331 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,009 | ₩94,207 | ₩90,661 | ₩92,441 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,062 | ₩91,932 | ₩89,965 | ₩91,183 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,672 | ₩93,745 | ₩92,347 | ₩92,427 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,742 | ₩95,010 | ₩92,722 | ₩93,070 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,234 | ₩94,769 | ₩93,565 | ₩93,699 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,798 | ₩93,418 | ₩91,210 | ₩93,311 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,468 | ₩92,963 | ₩91,277 | ₩92,066 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,076 | ₩92,802 | ₩90,721 | ₩92,454 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,781 | ₩91,491 | ₩90,260 | ₩91,330 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,015 | ₩90,728 | ₩88,105 | ₩90,541 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,317 | ₩91,638 | ₩89,149 | ₩89,309 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,330 | ₩91,865 | ₩90,166 | ₩90,862 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,607 | ₩92,106 | ₩90,326 | ₩90,915 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,642 | ₩93,270 | ₩91,584 | ₩92,200 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,066 | ₩93,137 | ₩90,842 | ₩91,451 | -0.67% | 331.1만 |
|---|