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 | ₩98,964 | ₩99,968 | ₩97,732 | ₩99,928 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,375 | ₩99,352 | ₩97,417 | ₩97,893 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,817 | ₩99,486 | ₩97,759 | ₩98,308 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,817 | ₩99,138 | ₩97,210 | ₩98,295 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,438 | ₩99,339 | ₩96,795 | ₩98,295 | +0.88% | 337.3만 |
| 2026.10.02 | ₩96,862 | ₩97,411 | ₩96,159 | ₩96,795 | -0.07% | 196만 |
| 2026.10.01 | ₩95,436 | ₩96,366 | ₩93,528 | ₩95,764 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,762 | ₩95,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,278 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩91,988 | ₩94,157 | ₩90,923 | ₩93,849 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,647 | ₩92,831 | ₩88,707 | ₩91,988 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,693 | ₩93,073 | ₩90,997 | ₩91,091 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,376 | ₩92,738 | ₩90,984 | ₩91,841 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,260 | ₩94,197 | ₩92,309 | ₩93,300 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,135 | ₩95,175 | ₩92,323 | ₩92,724 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,782 | ₩94,519 | ₩93,133 | ₩93,782 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,273 | ₩94,117 | ₩92,001 | ₩93,461 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩91,894 | ₩94,371 | ₩91,292 | ₩93,688 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,725 | ₩92,858 | ₩89,578 | ₩91,988 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,109 | ₩92,269 | ₩88,922 | ₩91,037 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩89,859 | ₩91,218 | ₩88,935 | ₩90,636 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,609 | ₩89,605 | ₩87,368 | ₩88,266 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩89,953 | ₩91,037 | ₩87,549 | ₩87,596 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,368 | ₩91,115 | ₩89,390 | ₩89,631 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,354 | ₩91,010 | ₩89,465 | ₩90,368 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩91,010 | ₩91,854 | ₩89,859 | ₩91,131 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,225 | ₩92,282 | ₩90,073 | ₩91,158 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,096 | ₩90,006 | ₩88,078 | ₩89,511 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,703 | ₩91,292 | ₩88,620 | ₩89,297 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,068 | ₩93,293 | ₩90,917 | ₩91,814 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,193 | ₩96,179 | ₩91,533 | ₩92,604 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,389 | ₩99,647 | ₩90,636 | ₩93,514 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,036 | ₩89,430 | ₩86,766 | ₩87,556 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩88,908 | ₩90,455 | ₩88,319 | ₩88,962 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,345 | ₩92,229 | ₩89,176 | ₩89,283 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,234 | ₩91,051 | ₩88,275 | ₩90,569 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,547 | ₩89,933 | ₩87,636 | ₩88,815 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩87,904 | ₩89,002 | ₩86,686 | ₩87,596 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,259 | ₩89,444 | ₩87,395 | ₩88,145 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,199 | ₩88,460 | ₩86,686 | ₩87,917 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,028 | ₩92,122 | ₩88,681 | ₩89,183 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩86,967 | ₩90,984 | ₩86,485 | ₩90,984 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,476 | ₩86,632 | ₩84,476 | ₩86,565 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,387 | ₩87,074 | ₩84,731 | ₩86,123 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩83,887 | ₩86,833 | ₩83,459 | ₩86,311 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,053 | ₩84,115 | ₩81,502 | ₩83,914 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,348 | ₩81,129 | ₩79,040 | ₩80,499 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,115 | ₩84,329 | ₩80,580 | ₩81,624 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,189 | ₩82,923 | ₩80,066 | ₩82,347 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,459 | ₩81,986 | ₩80,459 | ₩81,758 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,348 | ₩79,446 | ₩77,594 | ₩79,013 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,156 | ₩79,656 | ₩77,795 | ₩79,348 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,576 | ₩80,961 | ₩78,779 | ₩79,763 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩76,991 | ₩79,910 | ₩76,134 | ₩79,067 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,438 | ₩77,098 | ₩74,461 | ₩76,121 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,622 | ₩73,992 | ₩71,301 | ₩73,697 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,573 | ₩72,573 | ₩70,042 | ₩70,471 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩71,943 | ₩72,787 | ₩70,551 | ₩71,448 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,153 | ₩74,340 | ₩71,722 | ₩72,559 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,095 | ₩74,293 | ₩72,178 | ₩73,791 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,072 | ₩75,371 | ₩72,881 | ₩73,751 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,550 | ₩75,666 | ₩72,144 | ₩74,782 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,447 | ₩75,363 | ₩72,144 | ₩73,095 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,859 | ₩75,585 | ₩70,537 | ₩74,273 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,166 | ₩74,521 | ₩72,740 | ₩73,938 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,442 | ₩78,531 | ₩73,068 | ₩73,363 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,712 | ₩74,715 | ₩70,189 | ₩74,354 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,591 | ₩72,278 | ₩70,484 | ₩72,211 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,327 | ₩74,447 | ₩70,832 | ₩71,984 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩67,953 | ₩71,180 | ₩67,552 | ₩70,189 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,650 | ₩69,440 | ₩67,732 | ₩68,663 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,520 | ₩70,149 | ₩68,342 | ₩68,556 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,087 | ₩68,723 | ₩67,418 | ₩68,234 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,056 | ₩69,674 | ₩67,056 | ₩68,368 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩62,919 | ₩66,949 | ₩62,892 | ₩66,574 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,812 | ₩63,796 | ₩61,406 | ₩62,852 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩63,963 | ₩65,710 | ₩63,427 | ₩63,602 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,818 | ₩64,887 | ₩62,745 | ₩64,124 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,392 | ₩62,852 | ₩60,482 | ₩62,410 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,232 | ₩62,979 | ₩60,040 | ₩62,798 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩63,936 | ₩64,726 | ₩62,102 | ₩62,222 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,065 | ₩66,440 | ₩63,294 | ₩64,700 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩65,918 | ₩67,136 | ₩65,443 | ₩66,146 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,784 | ₩66,286 | ₩63,722 | ₩66,025 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩66,017 | ₩66,017 | ₩63,976 | ₩65,891 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,601 | ₩67,632 | ₩65,878 | ₩66,494 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,382 | ₩69,988 | ₩65,851 | ₩67,940 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,475 | ₩71,635 | ₩69,306 | ₩69,426 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,631 | ₩74,166 | ₩70,825 | ₩71,823 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,287 | ₩74,956 | ₩70,477 | ₩73,604 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,135 | ₩73,403 | ₩70,067 | ₩71,020 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,439 | ₩74,367 | ₩71,635 | ₩74,300 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,144 | ₩75,010 | ₩71,635 | ₩74,809 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,784 | ₩71,200 | ₩65,784 | ₩69,721 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,606 | ₩66,936 | ₩61,593 | ₩65,356 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩61,004 | ₩63,208 | ₩60,053 | ₩62,356 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,892 | ₩62,932 | ₩61,091 | ₩62,330 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,870 | ₩63,133 | ₩60,669 | ₩63,093 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,317 | ₩61,104 | ₩59,116 | ₩59,839 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,664 | ₩62,912 | ₩59,578 | ₩60,294 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩64,900 | ₩66,038 | ₩64,070 | ₩64,633 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,526 | ₩64,284 | ₩61,265 | ₩63,535 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,566 | ₩62,142 | ₩60,160 | ₩62,048 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,585 | ₩61,198 | ₩58,380 | ₩60,977 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,076 | ₩60,093 | ₩58,500 | ₩59,585 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩60,937 | ₩61,299 | ₩59,109 | ₩59,451 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,245 | ₩61,941 | ₩59,866 | ₩60,468 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,803 | ₩61,620 | ₩59,069 | ₩61,593 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,290 | ₩61,847 | ₩59,183 | ₩61,499 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,677 | ₩58,446 | ₩56,706 | ₩57,750 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,554 | ₩59,370 | ₩57,911 | ₩58,152 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,041 | ₩59,437 | ₩56,779 | ₩58,554 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,599 | ₩57,764 | ₩55,434 | ₩57,041 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,400 | ₩56,063 | ₩54,443 | ₩54,751 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,220 | ₩56,532 | ₩54,818 | ₩56,237 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,474 | ₩56,786 | ₩55,086 | ₩55,300 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,269 | ₩55,072 | ₩52,997 | ₩54,577 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,702 | ₩54,430 | ₩52,274 | ₩54,309 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,506 | ₩53,927 | ₩51,122 | ₩52,421 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,313 | ₩55,581 | ₩54,510 | ₩55,514 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,403 | ₩55,889 | ₩54,162 | ₩54,992 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,251 | ₩54,630 | ₩53,037 | ₩54,349 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,720 | ₩54,630 | ₩53,365 | ₩53,626 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,408 | ₩53,158 | ₩51,598 | ₩52,943 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,279 | ₩52,153 | ₩49,810 | ₩51,229 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,493 | ₩51,216 | ₩49,060 | ₩49,315 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,114 | ₩50,225 | ₩46,054 | ₩49,944 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,605 | ₩48,991 | ₩45,539 | ₩46,074 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,327 | ₩52,655 | ₩48,953 | ₩49,462 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,095 | ₩55,112 | ₩52,394 | ₩52,769 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,689 | ₩53,492 | ₩51,859 | ₩52,890 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,112 | ₩55,233 | ₩52,314 | ₩52,916 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,162 | ₩55,126 | ₩50,667 | ₩55,032 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,122 | ₩51,752 | ₩49,609 | ₩50,935 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,296 | ₩52,019 | ₩50,111 | ₩50,895 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,426 | ₩51,832 | ₩50,426 | ₩50,788 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩51,993 | ₩52,421 | ₩49,810 | ₩50,359 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,631 | ₩54,182 | ₩51,631 | ₩52,823 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,760 | ₩54,423 | ₩51,952 | ₩52,207 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,532 | ₩54,081 | ₩51,915 | ₩52,635 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,863 | ₩54,322 | ₩52,627 | ₩54,081 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,470 | ₩54,898 | ₩52,675 | ₩52,863 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,474 | ₩56,572 | ₩53,693 | ₩54,938 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,166 | ₩56,264 | ₩55,059 | ₩55,528 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩54,014 | ₩56,170 | ₩53,894 | ₩55,835 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,609 | ₩54,630 | ₩52,523 | ₩54,322 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,394 | ₩52,716 | ₩51,390 | ₩52,609 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,203 | ₩52,836 | ₩51,203 | ₩52,394 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,193 | ₩53,030 | ₩50,707 | ₩51,203 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩52,983 | ₩53,559 | ₩50,212 | ₩51,725 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,332 | ₩54,041 | ₩51,658 | ₩53,198 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,028 | ₩54,430 | ₩52,957 | ₩53,332 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,135 | ₩55,541 | ₩53,827 | ₩54,081 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,881 | ₩54,738 | ₩53,539 | ₩53,988 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,024 | ₩54,764 | ₩51,966 | ₩54,496 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩50,948 | ₩54,510 | ₩50,654 | ₩53,948 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,515 | ₩52,689 | ₩50,265 | ₩51,256 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,451 | ₩56,773 | ₩50,654 | ₩53,519 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,212 | ₩51,832 | ₩48,578 | ₩51,470 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,279 | ₩51,952 | ₩49,475 | ₩50,694 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,126 | ₩52,622 | ₩49,944 | ₩50,051 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,363 | ₩55,581 | ₩52,609 | ₩53,345 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,474 | ₩55,769 | ₩54,751 | ₩55,327 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,831 | ₩55,943 | ₩53,800 | ₩55,193 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,240 | ₩55,648 | ₩54,242 | ₩54,831 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,380 | ₩56,465 | ₩54,885 | ₩55,916 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,072 | ₩55,179 | ₩53,345 | ₩55,072 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,237 | ₩56,257 | ₩54,175 | ₩55,474 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,411 | ₩57,382 | ₩55,594 | ₩56,076 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,854 | ₩56,117 | ₩53,399 | ₩55,688 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,140 | ₩54,001 | ₩52,126 | ₩53,907 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,421 | ₩53,358 | ₩50,667 | ₩51,403 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,605 | ₩52,535 | ₩47,387 | ₩52,421 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩52,930 | ₩53,224 | ₩48,779 | ₩49,355 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,773 | ₩54,456 | ₩52,823 | ₩53,693 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,091 | ₩53,498 | ₩52,528 | ₩52,662 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,630 | ₩54,839 | ₩51,752 | ₩52,836 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,769 | ₩56,974 | ₩55,461 | ₩55,943 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,817 | ₩57,871 | ₩55,099 | ₩55,220 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,764 | ₩58,607 | ₩57,168 | ₩58,072 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,670 | ₩58,005 | ₩56,518 | ₩57,322 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,391 | ₩57,683 | ₩56,318 | ₩57,549 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,907 | ₩57,831 | ₩55,340 | ₩55,661 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,083 | ₩60,776 | ₩57,308 | ₩57,857 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,490 | ₩65,784 | ₩61,191 | ₩61,245 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩66,936 | ₩68,288 | ₩64,807 | ₩65,168 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,189 | ₩70,189 | ₩67,746 | ₩68,877 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,167 | ₩71,890 | ₩70,196 | ₩70,444 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,296 | ₩71,649 | ₩70,015 | ₩71,301 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,568 | ₩72,506 | ₩70,979 | ₩71,649 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,738 | ₩71,408 | ₩70,484 | ₩71,113 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,136 | ₩72,452 | ₩69,721 | ₩71,314 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,311 | ₩69,935 | ₩67,311 | ₩69,721 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,101 | ₩69,138 | ₩67,411 | ₩67,699 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,332 | ₩69,828 | ₩66,119 | ₩67,752 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,172 | ₩69,520 | ₩68,810 | ₩69,212 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,881 | ₩70,270 | ₩69,332 | ₩69,573 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,417 | ₩70,765 | ₩69,327 | ₩70,096 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,721 | ₩70,832 | ₩69,681 | ₩70,752 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩69,988 | ₩69,988 | ₩69,292 | ₩69,627 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,377 | ₩70,631 | ₩68,971 | ₩69,935 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,082 | ₩71,421 | ₩69,721 | ₩70,886 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,020 | ₩70,598 | ₩67,940 | ₩70,029 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,618 | ₩69,198 | ₩67,016 | ₩67,873 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,838 | ₩69,292 | ₩65,235 | ₩67,217 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,300 | ₩64,766 | ₩62,812 | ₩64,633 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,137 | ₩66,521 | ₩63,896 | ₩63,950 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,789 | ₩64,994 | ₩63,494 | ₩63,709 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,735 | ₩63,990 | ₩62,838 | ₩63,468 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩62,999 | ₩64,392 | ₩62,999 | ₩64,124 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,240 | ₩63,970 | ₩62,812 | ₩63,240 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,722 | ₩65,235 | ₩63,280 | ₩63,454 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,079 | ₩64,793 | ₩63,012 | ₩63,361 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,407 | ₩64,110 | ₩62,664 | ₩63,079 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,062 | ₩63,642 | ₩61,754 | ₩63,535 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,869 | ₩64,525 | ₩62,289 | ₩62,356 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,053 | ₩64,124 | ₩62,584 | ₩63,186 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,840 | ₩65,007 | ₩63,525 | ₩64,003 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,663 | ₩68,716 | ₩63,454 | ₩64,726 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,531 | ₩79,067 | ₩77,447 | ₩78,692 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,165 | ₩78,437 | ₩76,255 | ₩78,089 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,237 | ₩78,826 | ₩76,282 | ₩77,152 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,173 | ₩83,204 | ₩78,330 | ₩78,451 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,177 | ₩84,142 | ₩79,629 | ₩80,861 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩85,963 | ₩86,840 | ₩84,891 | ₩85,708 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,757 | ₩88,165 | ₩85,534 | ₩86,498 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩86,873 | ₩89,410 | ₩85,641 | ₩88,252 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩90,020 | ₩90,783 | ₩88,734 | ₩88,989 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,202 | ₩92,343 | ₩90,060 | ₩90,662 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,135 | ₩96,132 | ₩90,997 | ₩91,787 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,220 | ₩97,130 | ₩93,032 | ₩96,942 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,426 | ₩93,347 | ₩90,716 | ₩93,220 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,497 | ₩93,287 | ₩91,372 | ₩92,122 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,291 | ₩94,733 | ₩92,249 | ₩93,340 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,836 | ₩94,786 | ₩93,060 | ₩93,822 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,422 | ₩96,969 | ₩95,074 | ₩95,282 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,046 | ₩95,670 | ₩93,026 | ₩95,389 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,064 | ₩94,264 | ₩90,716 | ₩92,497 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,118 | ₩91,988 | ₩90,020 | ₩91,238 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,729 | ₩93,802 | ₩92,403 | ₩92,483 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,800 | ₩95,068 | ₩92,778 | ₩93,126 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,291 | ₩94,827 | ₩93,621 | ₩93,755 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩91,854 | ₩93,474 | ₩91,265 | ₩93,367 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,524 | ₩93,019 | ₩91,332 | ₩92,122 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,131 | ₩92,858 | ₩90,776 | ₩92,510 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,836 | ₩91,546 | ₩90,314 | ₩91,385 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,069 | ₩90,783 | ₩88,158 | ₩90,595 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,372 | ₩91,693 | ₩89,203 | ₩89,364 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,385 | ₩91,921 | ₩90,220 | ₩90,917 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,662 | ₩92,162 | ₩90,381 | ₩90,970 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,698 | ₩93,327 | ₩91,640 | ₩92,256 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,122 | ₩93,193 | ₩90,897 | ₩91,506 | -0.67% | 331.1만 |
|---|