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 | ₩98,831 | ₩99,834 | ₩97,601 | ₩99,794 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,243 | ₩99,219 | ₩97,287 | ₩97,761 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,684 | ₩99,352 | ₩97,628 | ₩98,176 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,684 | ₩99,005 | ₩97,079 | ₩98,162 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,307 | ₩99,205 | ₩96,665 | ₩98,162 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,732 | ₩97,280 | ₩96,030 | ₩96,665 | -0.07% | 196만 |
| 2026.10.01 | ₩95,308 | ₩96,237 | ₩93,402 | ₩95,635 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,636 | ₩95,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,151 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩91,864 | ₩94,030 | ₩90,801 | ₩93,723 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,527 | ₩92,707 | ₩88,588 | ₩91,864 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,570 | ₩92,947 | ₩90,875 | ₩90,968 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,252 | ₩92,613 | ₩90,861 | ₩91,717 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,135 | ₩94,071 | ₩92,185 | ₩93,175 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,007 | ₩95,047 | ₩92,199 | ₩92,600 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,656 | ₩94,392 | ₩93,008 | ₩93,656 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,148 | ₩93,990 | ₩91,878 | ₩93,335 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,771 | ₩94,244 | ₩91,169 | ₩93,562 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,604 | ₩92,733 | ₩89,457 | ₩91,864 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩88,989 | ₩92,145 | ₩88,802 | ₩90,915 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,738 | ₩91,095 | ₩88,815 | ₩90,514 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,492 | ₩89,484 | ₩87,251 | ₩88,147 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩89,832 | ₩90,915 | ₩87,432 | ₩87,478 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,246 | ₩90,992 | ₩89,270 | ₩89,511 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,233 | ₩90,888 | ₩89,345 | ₩90,246 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩90,888 | ₩91,731 | ₩89,738 | ₩91,008 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,102 | ₩92,158 | ₩89,952 | ₩91,035 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩88,976 | ₩89,885 | ₩87,960 | ₩89,390 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,581 | ₩91,169 | ₩88,501 | ₩89,177 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩91,944 | ₩93,168 | ₩90,795 | ₩91,690 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,068 | ₩96,050 | ₩91,410 | ₩92,479 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,261 | ₩99,513 | ₩90,514 | ₩93,389 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩86,919 | ₩89,310 | ₩86,649 | ₩87,438 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,789 | ₩90,333 | ₩88,200 | ₩88,842 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,222 | ₩92,105 | ₩89,056 | ₩89,163 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,113 | ₩90,928 | ₩88,156 | ₩90,447 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,428 | ₩89,812 | ₩87,518 | ₩88,695 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,786 | ₩88,882 | ₩86,569 | ₩87,478 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,140 | ₩89,324 | ₩87,278 | ₩88,027 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,080 | ₩88,341 | ₩86,569 | ₩87,799 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩91,904 | ₩91,998 | ₩88,561 | ₩89,063 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩86,850 | ₩90,861 | ₩86,368 | ₩90,861 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,363 | ₩86,516 | ₩84,363 | ₩86,449 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,272 | ₩86,957 | ₩84,617 | ₩86,007 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,774 | ₩86,716 | ₩83,346 | ₩86,195 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩81,942 | ₩84,002 | ₩81,393 | ₩83,801 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,241 | ₩81,020 | ₩78,934 | ₩80,391 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,002 | ₩84,216 | ₩80,471 | ₩81,514 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,081 | ₩82,812 | ₩79,958 | ₩82,237 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,351 | ₩81,876 | ₩80,351 | ₩81,648 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,241 | ₩79,339 | ₩77,490 | ₩78,907 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,051 | ₩79,549 | ₩77,690 | ₩79,241 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,469 | ₩80,853 | ₩78,673 | ₩79,656 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩76,888 | ₩79,803 | ₩76,032 | ₩78,960 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,337 | ₩76,995 | ₩74,361 | ₩76,019 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,526 | ₩73,893 | ₩71,205 | ₩73,598 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,475 | ₩72,475 | ₩69,948 | ₩70,376 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,847 | ₩72,689 | ₩70,456 | ₩71,352 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,053 | ₩74,240 | ₩71,626 | ₩72,462 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩72,997 | ₩74,193 | ₩72,081 | ₩73,692 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩73,973 | ₩75,270 | ₩72,783 | ₩73,652 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,451 | ₩75,564 | ₩72,047 | ₩74,682 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,347 | ₩75,262 | ₩72,047 | ₩72,997 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,764 | ₩75,484 | ₩70,443 | ₩74,173 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,066 | ₩74,421 | ₩72,642 | ₩73,839 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,340 | ₩78,426 | ₩72,970 | ₩73,264 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,616 | ₩74,615 | ₩70,095 | ₩74,254 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,496 | ₩72,181 | ₩70,389 | ₩72,114 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,232 | ₩74,347 | ₩70,737 | ₩71,887 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩67,862 | ₩71,084 | ₩67,461 | ₩70,095 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,557 | ₩69,346 | ₩67,641 | ₩68,571 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,426 | ₩70,055 | ₩68,250 | ₩68,464 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩67,996 | ₩68,631 | ₩67,327 | ₩68,143 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩66,966 | ₩69,580 | ₩66,966 | ₩68,276 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,834 | ₩66,859 | ₩62,807 | ₩66,485 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,727 | ₩63,710 | ₩61,323 | ₩62,767 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩63,877 | ₩65,622 | ₩63,342 | ₩63,516 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,734 | ₩64,800 | ₩62,660 | ₩64,038 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,310 | ₩62,767 | ₩60,400 | ₩62,326 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,149 | ₩62,894 | ₩59,959 | ₩62,714 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,850 | ₩64,639 | ₩62,018 | ₩62,139 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩65,976 | ₩66,351 | ₩63,208 | ₩64,613 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,829 | ₩67,046 | ₩65,355 | ₩66,057 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,696 | ₩66,197 | ₩63,636 | ₩65,936 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩65,928 | ₩65,928 | ₩63,890 | ₩65,803 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,511 | ₩67,541 | ₩65,789 | ₩66,404 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,290 | ₩69,894 | ₩65,763 | ₩67,849 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,379 | ₩71,539 | ₩69,212 | ₩69,333 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,532 | ₩74,066 | ₩70,730 | ₩71,726 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,191 | ₩74,855 | ₩70,382 | ₩73,505 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,037 | ₩73,304 | ₩69,973 | ₩70,924 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,341 | ₩74,267 | ₩71,539 | ₩74,200 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,047 | ₩74,909 | ₩71,539 | ₩74,708 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,696 | ₩71,105 | ₩65,696 | ₩69,627 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,524 | ₩66,846 | ₩61,510 | ₩65,268 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩60,922 | ₩63,123 | ₩59,973 | ₩62,272 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,807 | ₩62,847 | ₩61,009 | ₩62,246 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,788 | ₩63,048 | ₩60,588 | ₩63,008 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,237 | ₩61,022 | ₩59,036 | ₩59,759 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,580 | ₩62,827 | ₩59,498 | ₩60,213 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,813 | ₩65,950 | ₩63,984 | ₩64,546 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,443 | ₩64,198 | ₩61,183 | ₩63,449 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,484 | ₩62,059 | ₩60,079 | ₩61,965 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,505 | ₩61,116 | ₩58,301 | ₩60,895 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩58,996 | ₩60,013 | ₩58,421 | ₩59,505 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,855 | ₩61,216 | ₩59,030 | ₩59,371 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,163 | ₩61,858 | ₩59,785 | ₩60,387 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,721 | ₩61,537 | ₩58,990 | ₩61,510 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,210 | ₩61,764 | ₩59,103 | ₩61,417 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,599 | ₩58,368 | ₩56,630 | ₩57,673 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,475 | ₩59,291 | ₩57,833 | ₩58,074 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩56,964 | ₩59,357 | ₩56,703 | ₩58,475 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,523 | ₩57,686 | ₩55,359 | ₩56,964 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,326 | ₩55,988 | ₩54,370 | ₩54,677 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,145 | ₩56,456 | ₩54,744 | ₩56,162 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,399 | ₩56,710 | ₩55,012 | ₩55,226 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,196 | ₩54,998 | ₩52,926 | ₩54,503 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,631 | ₩54,356 | ₩52,204 | ₩54,236 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,434 | ₩53,855 | ₩51,054 | ₩52,351 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,239 | ₩55,506 | ₩54,437 | ₩55,439 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,330 | ₩55,814 | ₩54,089 | ₩54,918 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,180 | ₩54,557 | ₩52,966 | ₩54,276 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,648 | ₩54,557 | ₩53,293 | ₩53,554 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,337 | ₩53,086 | ₩51,528 | ₩52,872 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,211 | ₩52,083 | ₩49,743 | ₩51,161 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,425 | ₩51,147 | ₩48,994 | ₩49,248 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,052 | ₩50,158 | ₩45,992 | ₩49,877 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,540 | ₩48,925 | ₩45,477 | ₩46,012 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,257 | ₩52,585 | ₩48,887 | ₩49,395 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,022 | ₩55,038 | ₩52,324 | ₩52,698 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,618 | ₩53,420 | ₩51,789 | ₩52,819 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,038 | ₩55,159 | ₩52,244 | ₩52,845 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,094 | ₩55,052 | ₩50,599 | ₩54,958 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,054 | ₩51,682 | ₩49,543 | ₩50,866 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,227 | ₩51,949 | ₩50,044 | ₩50,826 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,358 | ₩51,762 | ₩50,358 | ₩50,719 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩51,923 | ₩52,351 | ₩49,743 | ₩50,291 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,562 | ₩54,109 | ₩51,562 | ₩52,752 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,688 | ₩54,350 | ₩51,883 | ₩52,137 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,460 | ₩54,009 | ₩51,845 | ₩52,565 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,792 | ₩54,249 | ₩52,557 | ₩54,009 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,396 | ₩54,824 | ₩52,605 | ₩52,792 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,399 | ₩56,496 | ₩53,621 | ₩54,864 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,092 | ₩56,188 | ₩54,985 | ₩55,453 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩53,942 | ₩56,095 | ₩53,821 | ₩55,760 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,538 | ₩54,557 | ₩52,452 | ₩54,249 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,324 | ₩52,645 | ₩51,321 | ₩52,538 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,134 | ₩52,765 | ₩51,134 | ₩52,324 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,123 | ₩52,959 | ₩50,639 | ₩51,134 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩52,912 | ₩53,487 | ₩50,144 | ₩51,655 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,260 | ₩53,969 | ₩51,588 | ₩53,126 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩53,955 | ₩54,356 | ₩52,885 | ₩53,260 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,062 | ₩55,466 | ₩53,755 | ₩54,009 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,808 | ₩54,664 | ₩53,467 | ₩53,915 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩52,952 | ₩54,691 | ₩51,896 | ₩54,423 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,880 | ₩54,437 | ₩50,586 | ₩53,875 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,444 | ₩52,618 | ₩50,198 | ₩51,187 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,376 | ₩56,696 | ₩50,586 | ₩53,447 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,144 | ₩51,762 | ₩48,513 | ₩51,401 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,211 | ₩51,883 | ₩49,409 | ₩50,626 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,056 | ₩52,551 | ₩49,877 | ₩49,984 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,290 | ₩55,506 | ₩52,538 | ₩53,273 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,399 | ₩55,694 | ₩54,677 | ₩55,252 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,758 | ₩55,867 | ₩53,728 | ₩55,119 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,165 | ₩55,573 | ₩54,169 | ₩54,758 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,306 | ₩56,389 | ₩54,811 | ₩55,841 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩54,998 | ₩55,105 | ₩53,273 | ₩54,998 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,162 | ₩56,182 | ₩54,102 | ₩55,399 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,335 | ₩57,305 | ₩55,520 | ₩56,001 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,781 | ₩56,041 | ₩53,327 | ₩55,613 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,070 | ₩53,928 | ₩52,056 | ₩53,835 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,351 | ₩53,287 | ₩50,599 | ₩51,334 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,540 | ₩52,464 | ₩47,323 | ₩52,351 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,859 | ₩53,153 | ₩48,713 | ₩49,288 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,701 | ₩54,383 | ₩52,752 | ₩53,621 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,019 | ₩53,426 | ₩52,458 | ₩52,591 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,557 | ₩54,766 | ₩51,682 | ₩52,765 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,694 | ₩56,897 | ₩55,386 | ₩55,867 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,739 | ₩57,793 | ₩55,025 | ₩55,145 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,686 | ₩58,528 | ₩57,091 | ₩57,993 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,592 | ₩57,927 | ₩56,442 | ₩57,245 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,315 | ₩57,606 | ₩56,242 | ₩57,472 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,830 | ₩57,753 | ₩55,266 | ₩55,587 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,002 | ₩60,695 | ₩57,231 | ₩57,780 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,401 | ₩65,696 | ₩61,109 | ₩61,163 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,846 | ₩68,196 | ₩64,720 | ₩65,081 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,095 | ₩70,095 | ₩67,655 | ₩68,785 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,071 | ₩71,793 | ₩70,102 | ₩70,349 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,202 | ₩71,552 | ₩69,921 | ₩71,205 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,472 | ₩72,408 | ₩70,884 | ₩71,552 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,643 | ₩71,312 | ₩70,389 | ₩71,018 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,041 | ₩72,355 | ₩69,627 | ₩71,218 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,220 | ₩69,841 | ₩67,220 | ₩69,627 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,009 | ₩69,045 | ₩67,320 | ₩67,608 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,239 | ₩69,734 | ₩66,030 | ₩67,661 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,079 | ₩69,426 | ₩68,718 | ₩69,119 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,787 | ₩70,175 | ₩69,239 | ₩69,480 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,322 | ₩70,670 | ₩69,234 | ₩70,001 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,627 | ₩70,737 | ₩69,587 | ₩70,657 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩69,894 | ₩69,894 | ₩69,199 | ₩69,533 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,282 | ₩70,536 | ₩68,878 | ₩69,841 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩69,988 | ₩71,325 | ₩69,627 | ₩70,790 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩67,929 | ₩70,503 | ₩67,849 | ₩69,935 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,528 | ₩69,105 | ₩66,926 | ₩67,782 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,749 | ₩69,199 | ₩65,147 | ₩67,126 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,215 | ₩64,679 | ₩62,727 | ₩64,546 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,051 | ₩66,431 | ₩63,810 | ₩63,864 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,703 | ₩64,907 | ₩63,409 | ₩63,623 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,650 | ₩63,904 | ₩62,754 | ₩63,382 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩62,914 | ₩64,305 | ₩62,914 | ₩64,038 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,155 | ₩63,884 | ₩62,727 | ₩63,155 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,636 | ₩65,147 | ₩63,195 | ₩63,369 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩62,995 | ₩64,706 | ₩62,928 | ₩63,275 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,322 | ₩64,024 | ₩62,580 | ₩62,995 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩61,978 | ₩63,556 | ₩61,671 | ₩63,449 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,783 | ₩64,439 | ₩62,206 | ₩62,272 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩62,968 | ₩64,038 | ₩62,500 | ₩63,102 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,753 | ₩64,920 | ₩63,440 | ₩63,917 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,571 | ₩68,624 | ₩63,369 | ₩64,639 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,426 | ₩78,960 | ₩77,342 | ₩78,586 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,062 | ₩78,332 | ₩76,152 | ₩77,984 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,131 | ₩78,720 | ₩76,179 | ₩77,048 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,063 | ₩83,092 | ₩78,225 | ₩78,345 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,066 | ₩84,028 | ₩79,522 | ₩80,752 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩85,847 | ₩86,723 | ₩84,777 | ₩85,593 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,639 | ₩88,047 | ₩85,419 | ₩86,382 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,756 | ₩89,290 | ₩85,526 | ₩88,134 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩89,899 | ₩90,661 | ₩88,615 | ₩88,869 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,078 | ₩92,219 | ₩89,939 | ₩90,540 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,007 | ₩96,003 | ₩90,875 | ₩91,664 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,094 | ₩96,999 | ₩92,907 | ₩96,812 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,303 | ₩93,221 | ₩90,594 | ₩93,094 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,372 | ₩93,161 | ₩91,249 | ₩91,998 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,164 | ₩94,605 | ₩92,125 | ₩93,215 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,710 | ₩94,659 | ₩92,935 | ₩93,696 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,294 | ₩96,839 | ₩94,946 | ₩95,154 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩92,921 | ₩95,542 | ₩92,901 | ₩95,261 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩90,942 | ₩94,137 | ₩90,594 | ₩92,372 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩90,995 | ₩91,864 | ₩89,899 | ₩91,115 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,603 | ₩93,676 | ₩92,279 | ₩92,359 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,672 | ₩94,940 | ₩92,653 | ₩93,001 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,164 | ₩94,699 | ₩93,496 | ₩93,629 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,731 | ₩93,349 | ₩91,142 | ₩93,242 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,399 | ₩92,894 | ₩91,209 | ₩91,998 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,008 | ₩92,733 | ₩90,654 | ₩92,386 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,714 | ₩91,423 | ₩90,193 | ₩91,263 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩88,949 | ₩90,661 | ₩88,040 | ₩90,474 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,249 | ₩91,570 | ₩89,083 | ₩89,243 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,263 | ₩91,797 | ₩90,099 | ₩90,795 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,540 | ₩92,038 | ₩90,260 | ₩90,848 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,573 | ₩93,201 | ₩91,517 | ₩92,132 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩91,998 | ₩93,068 | ₩90,774 | ₩91,383 | -0.67% | 331.1만 |
|---|