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 | ₩99,152 | ₩100,159 | ₩97,918 | ₩100,118 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,562 | ₩99,542 | ₩97,603 | ₩98,079 | -0.49% | 171.8만 |
| 2026.10.07 | ₩99,005 | ₩99,676 | ₩97,945 | ₩98,495 | -0.51% | 295.4만 |
| 2026.10.06 | ₩99,005 | ₩99,327 | ₩97,395 | ₩98,482 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,623 | ₩99,528 | ₩96,979 | ₩98,482 | +0.88% | 337.3만 |
| 2026.10.02 | ₩97,046 | ₩97,596 | ₩96,342 | ₩96,979 | -0.07% | 196만 |
| 2026.10.01 | ₩95,618 | ₩96,550 | ₩93,706 | ₩95,946 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,941 | ₩95,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,457 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩92,163 | ₩94,336 | ₩91,097 | ₩94,028 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,818 | ₩93,008 | ₩88,876 | ₩92,163 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,868 | ₩93,250 | ₩91,170 | ₩91,264 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,552 | ₩92,914 | ₩91,157 | ₩92,016 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,438 | ₩94,377 | ₩92,485 | ₩93,478 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,316 | ₩95,356 | ₩92,498 | ₩92,901 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,961 | ₩94,699 | ₩93,310 | ₩93,961 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,451 | ₩94,296 | ₩92,177 | ₩93,639 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩92,069 | ₩94,551 | ₩91,466 | ₩93,867 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,896 | ₩93,035 | ₩89,748 | ₩92,163 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,279 | ₩92,445 | ₩89,091 | ₩91,211 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩90,030 | ₩91,392 | ₩89,104 | ₩90,808 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,776 | ₩89,775 | ₩87,535 | ₩88,434 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩90,124 | ₩91,211 | ₩87,716 | ₩87,763 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,540 | ₩91,288 | ₩89,561 | ₩89,802 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,526 | ₩91,184 | ₩89,636 | ₩90,540 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩91,184 | ₩92,029 | ₩90,030 | ₩91,305 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,398 | ₩92,458 | ₩90,245 | ₩91,331 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,265 | ₩90,178 | ₩88,246 | ₩89,681 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,875 | ₩91,466 | ₩88,789 | ₩89,467 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,244 | ₩93,471 | ₩91,090 | ₩91,989 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,370 | ₩96,362 | ₩91,707 | ₩92,780 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,571 | ₩99,837 | ₩90,808 | ₩93,692 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,202 | ₩89,601 | ₩86,931 | ₩87,723 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩89,078 | ₩90,627 | ₩88,487 | ₩89,131 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,519 | ₩92,405 | ₩89,346 | ₩89,453 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,406 | ₩91,224 | ₩88,443 | ₩90,741 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,715 | ₩90,104 | ₩87,803 | ₩88,984 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩88,071 | ₩89,172 | ₩86,851 | ₩87,763 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,427 | ₩89,614 | ₩87,562 | ₩88,313 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,367 | ₩88,628 | ₩86,851 | ₩88,085 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,203 | ₩92,297 | ₩88,850 | ₩89,353 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩87,132 | ₩91,157 | ₩86,649 | ₩91,157 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,637 | ₩86,797 | ₩84,637 | ₩86,730 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,549 | ₩87,240 | ₩84,892 | ₩86,287 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩84,047 | ₩86,998 | ₩83,618 | ₩86,475 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,209 | ₩84,275 | ₩81,658 | ₩84,074 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,499 | ₩81,283 | ₩79,191 | ₩80,653 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,275 | ₩84,490 | ₩80,733 | ₩81,780 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,342 | ₩83,081 | ₩80,218 | ₩82,504 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,613 | ₩82,142 | ₩80,613 | ₩81,914 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,499 | ₩79,597 | ₩77,742 | ₩79,164 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,305 | ₩79,808 | ₩77,943 | ₩79,499 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,727 | ₩81,116 | ₩78,929 | ₩79,915 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩77,138 | ₩80,063 | ₩76,279 | ₩79,217 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,582 | ₩77,245 | ₩74,602 | ₩76,266 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,758 | ₩74,133 | ₩71,436 | ₩73,838 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,711 | ₩72,711 | ₩70,175 | ₩70,605 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩72,080 | ₩72,926 | ₩70,685 | ₩71,584 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,294 | ₩74,482 | ₩71,859 | ₩72,698 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,234 | ₩74,435 | ₩72,315 | ₩73,932 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,213 | ₩75,515 | ₩73,019 | ₩73,891 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,690 | ₩75,810 | ₩72,282 | ₩74,924 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,589 | ₩75,507 | ₩72,282 | ₩73,234 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,994 | ₩75,729 | ₩70,672 | ₩74,415 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,307 | ₩74,663 | ₩72,879 | ₩74,079 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,588 | ₩78,681 | ₩73,207 | ₩73,502 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,846 | ₩74,857 | ₩70,323 | ₩74,495 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,725 | ₩72,416 | ₩70,618 | ₩72,349 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,463 | ₩74,589 | ₩70,967 | ₩72,121 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩68,083 | ₩71,316 | ₩67,680 | ₩70,323 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,780 | ₩69,572 | ₩67,861 | ₩68,794 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,652 | ₩70,283 | ₩68,472 | ₩68,686 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,217 | ₩68,854 | ₩67,546 | ₩68,364 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,184 | ₩69,807 | ₩67,184 | ₩68,499 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩63,038 | ₩67,077 | ₩63,012 | ₩66,701 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,931 | ₩63,917 | ₩61,523 | ₩62,971 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩64,085 | ₩65,836 | ₩63,548 | ₩63,723 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,938 | ₩65,011 | ₩62,864 | ₩64,246 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,509 | ₩62,971 | ₩60,597 | ₩62,529 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,348 | ₩63,099 | ₩60,154 | ₩62,918 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩64,058 | ₩64,850 | ₩62,220 | ₩62,341 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,191 | ₩66,567 | ₩63,414 | ₩64,823 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩66,044 | ₩67,264 | ₩65,567 | ₩66,272 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,909 | ₩66,412 | ₩63,843 | ₩66,151 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩66,143 | ₩66,143 | ₩64,098 | ₩66,017 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,728 | ₩67,761 | ₩66,003 | ₩66,620 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,512 | ₩70,122 | ₩65,976 | ₩68,069 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,611 | ₩71,772 | ₩69,438 | ₩69,558 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,771 | ₩74,307 | ₩70,960 | ₩71,960 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,423 | ₩75,099 | ₩70,611 | ₩73,744 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,274 | ₩73,543 | ₩70,201 | ₩71,155 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,577 | ₩74,509 | ₩71,772 | ₩74,442 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,282 | ₩75,153 | ₩71,772 | ₩74,951 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,909 | ₩71,336 | ₩65,909 | ₩69,853 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,724 | ₩67,063 | ₩61,710 | ₩65,480 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩61,120 | ₩63,328 | ₩60,168 | ₩62,475 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩63,012 | ₩63,052 | ₩61,207 | ₩62,448 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,986 | ₩63,253 | ₩60,785 | ₩63,213 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,430 | ₩61,221 | ₩59,229 | ₩59,953 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,784 | ₩63,032 | ₩59,691 | ₩60,409 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩65,024 | ₩66,164 | ₩64,192 | ₩64,756 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,643 | ₩64,407 | ₩61,382 | ₩63,656 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,684 | ₩62,260 | ₩60,275 | ₩62,167 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,698 | ₩61,315 | ₩58,491 | ₩61,093 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,188 | ₩60,208 | ₩58,611 | ₩59,698 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩61,053 | ₩61,415 | ₩59,222 | ₩59,564 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,362 | ₩62,059 | ₩59,980 | ₩60,583 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,919 | ₩61,737 | ₩59,182 | ₩61,710 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,403 | ₩61,965 | ₩59,296 | ₩61,616 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,786 | ₩58,558 | ₩56,814 | ₩57,860 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,665 | ₩59,483 | ₩58,021 | ₩58,263 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,149 | ₩59,551 | ₩56,888 | ₩58,665 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,706 | ₩57,874 | ₩55,539 | ₩57,149 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,506 | ₩56,170 | ₩54,547 | ₩54,855 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,325 | ₩56,639 | ₩54,922 | ₩56,344 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,580 | ₩56,894 | ₩55,191 | ₩55,405 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,372 | ₩55,177 | ₩53,098 | ₩54,681 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,803 | ₩54,533 | ₩52,373 | ₩54,412 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,608 | ₩54,030 | ₩51,220 | ₩52,521 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,419 | ₩55,687 | ₩54,614 | ₩55,620 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,506 | ₩55,995 | ₩54,265 | ₩55,097 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,353 | ₩54,734 | ₩53,138 | ₩54,453 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,822 | ₩54,734 | ₩53,467 | ₩53,728 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,507 | ₩53,259 | ₩51,696 | ₩53,044 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,374 | ₩52,253 | ₩49,905 | ₩51,327 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,589 | ₩51,314 | ₩49,154 | ₩49,409 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,202 | ₩50,321 | ₩46,142 | ₩50,039 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,698 | ₩49,084 | ₩45,625 | ₩46,162 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,427 | ₩52,756 | ₩49,046 | ₩49,556 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,198 | ₩55,217 | ₩52,494 | ₩52,870 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,789 | ₩53,594 | ₩51,957 | ₩52,990 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,217 | ₩55,338 | ₩52,414 | ₩53,017 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,260 | ₩55,231 | ₩50,763 | ₩55,137 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,220 | ₩51,850 | ₩49,704 | ₩51,032 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,394 | ₩52,118 | ₩50,207 | ₩50,992 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,522 | ₩51,931 | ₩50,522 | ₩50,884 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩52,092 | ₩52,521 | ₩49,905 | ₩50,455 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,729 | ₩54,285 | ₩51,729 | ₩52,923 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,862 | ₩54,526 | ₩52,051 | ₩52,306 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,634 | ₩54,184 | ₩52,014 | ₩52,736 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,964 | ₩54,426 | ₩52,727 | ₩54,184 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,573 | ₩55,003 | ₩52,776 | ₩52,964 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,580 | ₩56,680 | ₩53,795 | ₩55,043 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,271 | ₩56,371 | ₩55,164 | ₩55,633 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩54,117 | ₩56,277 | ₩53,997 | ₩55,942 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,709 | ₩54,734 | ₩52,623 | ₩54,426 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,494 | ₩52,816 | ₩51,488 | ₩52,709 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,300 | ₩52,937 | ₩51,300 | ₩52,494 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,293 | ₩53,131 | ₩50,804 | ₩51,300 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩53,084 | ₩53,661 | ₩50,307 | ₩51,823 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,433 | ₩54,144 | ₩51,756 | ₩53,299 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,131 | ₩54,533 | ₩53,058 | ₩53,433 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,238 | ₩55,647 | ₩53,930 | ₩54,184 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,983 | ₩54,842 | ₩53,641 | ₩54,090 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,125 | ₩54,869 | ₩52,065 | ₩54,600 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩51,045 | ₩54,614 | ₩50,750 | ₩54,050 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,615 | ₩52,789 | ₩50,361 | ₩51,354 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,559 | ₩56,881 | ₩50,750 | ₩53,621 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,307 | ₩51,931 | ₩48,671 | ₩51,568 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,374 | ₩52,051 | ₩49,570 | ₩50,790 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,226 | ₩52,722 | ₩50,039 | ₩50,146 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,466 | ₩55,687 | ₩52,709 | ₩53,447 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,580 | ₩55,875 | ₩54,855 | ₩55,432 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,936 | ₩56,049 | ₩53,903 | ₩55,298 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,345 | ₩55,754 | ₩54,345 | ₩54,936 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,486 | ₩56,572 | ₩54,989 | ₩56,022 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,177 | ₩55,284 | ₩53,447 | ₩55,177 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,344 | ₩56,364 | ₩54,278 | ₩55,580 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,519 | ₩57,491 | ₩55,700 | ₩56,183 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,956 | ₩56,224 | ₩53,500 | ₩55,794 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,239 | ₩54,104 | ₩52,226 | ₩54,010 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,521 | ₩53,460 | ₩50,763 | ₩51,501 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,698 | ₩52,635 | ₩47,477 | ₩52,521 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩53,031 | ₩53,326 | ₩48,872 | ₩49,449 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,876 | ₩54,560 | ₩52,923 | ₩53,795 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,192 | ₩53,599 | ₩52,628 | ₩52,762 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,734 | ₩54,944 | ₩51,850 | ₩52,937 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,875 | ₩57,082 | ₩55,566 | ₩56,049 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,927 | ₩57,981 | ₩55,204 | ₩55,325 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,874 | ₩58,719 | ₩57,277 | ₩58,182 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,780 | ₩58,115 | ₩56,626 | ₩57,431 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,499 | ₩57,793 | ₩56,425 | ₩57,659 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩57,015 | ₩57,941 | ₩55,445 | ₩55,767 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,197 | ₩60,892 | ₩57,417 | ₩57,968 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,614 | ₩65,909 | ₩61,308 | ₩61,362 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩67,063 | ₩68,418 | ₩64,930 | ₩65,292 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,323 | ₩70,323 | ₩67,875 | ₩69,008 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,302 | ₩72,027 | ₩70,330 | ₩70,578 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,430 | ₩71,785 | ₩70,149 | ₩71,436 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,705 | ₩72,644 | ₩71,115 | ₩71,785 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,873 | ₩71,544 | ₩70,618 | ₩71,249 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,269 | ₩72,590 | ₩69,853 | ₩71,450 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,439 | ₩70,068 | ₩67,439 | ₩69,853 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,230 | ₩69,270 | ₩67,539 | ₩67,828 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,464 | ₩69,961 | ₩66,245 | ₩67,881 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,303 | ₩69,652 | ₩68,941 | ₩69,344 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩70,014 | ₩70,403 | ₩69,464 | ₩69,706 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,551 | ₩70,900 | ₩69,459 | ₩70,229 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,853 | ₩70,967 | ₩69,813 | ₩70,886 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩70,122 | ₩70,122 | ₩69,424 | ₩69,760 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,511 | ₩70,766 | ₩69,102 | ₩70,068 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,216 | ₩71,557 | ₩69,853 | ₩71,021 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,150 | ₩70,732 | ₩68,069 | ₩70,162 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,747 | ₩69,330 | ₩67,144 | ₩68,002 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,963 | ₩69,424 | ₩65,359 | ₩67,345 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,421 | ₩64,890 | ₩62,931 | ₩64,756 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,259 | ₩66,647 | ₩64,018 | ₩64,071 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,910 | ₩65,118 | ₩63,615 | ₩63,830 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,857 | ₩64,112 | ₩62,958 | ₩63,589 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩63,119 | ₩64,514 | ₩63,119 | ₩64,246 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,360 | ₩64,092 | ₩62,931 | ₩63,360 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,843 | ₩65,359 | ₩63,401 | ₩63,575 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,199 | ₩64,917 | ₩63,132 | ₩63,481 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,528 | ₩64,232 | ₩62,784 | ₩63,199 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,180 | ₩63,763 | ₩61,871 | ₩63,656 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,991 | ₩64,648 | ₩62,408 | ₩62,475 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,173 | ₩64,246 | ₩62,703 | ₩63,307 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,964 | ₩65,131 | ₩63,646 | ₩64,125 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,794 | ₩68,847 | ₩63,575 | ₩64,850 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,681 | ₩79,217 | ₩77,594 | ₩78,842 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,312 | ₩78,587 | ₩76,400 | ₩78,238 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,386 | ₩78,976 | ₩76,427 | ₩77,299 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,330 | ₩83,363 | ₩78,480 | ₩78,600 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,336 | ₩84,302 | ₩79,781 | ₩81,015 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩86,126 | ₩87,005 | ₩85,053 | ₩85,871 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,924 | ₩88,333 | ₩85,697 | ₩86,663 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩87,038 | ₩89,581 | ₩85,804 | ₩88,420 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩90,191 | ₩90,956 | ₩88,903 | ₩89,158 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,378 | ₩92,519 | ₩90,231 | ₩90,835 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,316 | ₩96,315 | ₩91,170 | ₩91,962 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,397 | ₩97,315 | ₩93,210 | ₩97,127 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,600 | ₩93,525 | ₩90,889 | ₩93,397 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,673 | ₩93,464 | ₩91,546 | ₩92,297 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,471 | ₩94,913 | ₩92,425 | ₩93,518 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩94,014 | ₩94,967 | ₩93,238 | ₩94,001 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,604 | ₩97,154 | ₩95,255 | ₩95,463 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,223 | ₩95,852 | ₩93,203 | ₩95,571 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,237 | ₩94,444 | ₩90,889 | ₩92,673 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,291 | ₩92,163 | ₩90,191 | ₩91,412 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,907 | ₩93,981 | ₩92,579 | ₩92,659 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,980 | ₩95,249 | ₩92,955 | ₩93,303 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,471 | ₩95,007 | ₩93,800 | ₩93,934 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩92,029 | ₩93,652 | ₩91,439 | ₩93,545 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,700 | ₩93,196 | ₩91,506 | ₩92,297 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,305 | ₩93,035 | ₩90,949 | ₩92,686 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩91,009 | ₩91,720 | ₩90,486 | ₩91,559 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,239 | ₩90,956 | ₩88,326 | ₩90,768 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,546 | ₩91,868 | ₩89,373 | ₩89,534 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,559 | ₩92,096 | ₩90,392 | ₩91,090 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,835 | ₩92,338 | ₩90,553 | ₩91,144 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,874 | ₩93,505 | ₩91,814 | ₩92,431 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,297 | ₩93,370 | ₩91,070 | ₩91,680 | -0.67% | 331.1만 |
|---|