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 | ₩99,124 | ₩100,130 | ₩97,890 | ₩100,089 | +0.97% | 209.6만 |
| 2026.10.08 | ₩98,534 | ₩99,513 | ₩97,575 | ₩98,051 | -0.49% | 171.8만 |
| 2026.10.07 | ₩98,976 | ₩99,647 | ₩97,917 | ₩98,466 | -0.51% | 295.4만 |
| 2026.10.06 | ₩98,976 | ₩99,298 | ₩97,367 | ₩98,453 | -0.53% | 425.7만 |
| 2026.10.05 | ₩97,595 | ₩99,499 | ₩96,951 | ₩98,453 | +0.88% | 337.3만 |
| 2026.10.02 | ₩97,018 | ₩97,568 | ₩96,314 | ₩96,951 | -0.07% | 196만 |
| 2026.10.01 | ₩95,590 | ₩96,522 | ₩93,679 | ₩95,918 | +0.34% | 238.2만 |
| 2026.09.30 | ₩93,913 | ₩95,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,430 |
| +0.55% |
| 224.6만 |
| 2026.09.29 | ₩92,136 | ₩94,309 | ₩91,070 | ₩94,000 | +2.02% | 233.2만 |
|---|
| 2026.09.28 | ₩89,792 | ₩92,981 | ₩88,851 | ₩92,136 | +2.61% | 181.8만 |
|---|
| 2026.09.25 | ₩91,841 | ₩93,223 | ₩91,144 | ₩91,238 | -0.66% | 177.3만 |
|---|
| 2026.09.24 | ₩92,525 | ₩92,887 | ₩91,130 | ₩91,989 | -0.58% | 254.1만 |
|---|
| 2026.09.23 | ₩93,410 | ₩94,349 | ₩92,458 | ₩93,451 | +0.04% | 183.9만 |
|---|
| 2026.09.22 | ₩95,288 | ₩95,328 | ₩92,472 | ₩92,874 | -2.53% | 256.1만 |
|---|
| 2026.09.21 | ₩93,933 | ₩94,671 | ₩93,283 | ₩93,933 | 0.00% | 227.2만 |
|---|
| 2026.09.18 | ₩93,424 | ₩94,269 | ₩92,150 | ₩93,612 | +0.20% | 583.4만 |
|---|
| 2026.09.17 | ₩92,042 | ₩94,524 | ₩91,439 | ₩93,840 | +1.95% | 253.2만 |
|---|
| 2026.09.16 | ₩89,870 | ₩93,008 | ₩89,722 | ₩92,136 | +2.52% | 334.9만 |
|---|
| 2026.09.15 | ₩89,253 | ₩92,418 | ₩89,065 | ₩91,184 | +2.16% | 178.9만 |
|---|
| 2026.09.14 | ₩90,004 | ₩91,365 | ₩89,079 | ₩90,782 | +0.86% | 255.6만 |
|---|
| 2026.09.11 | ₩87,751 | ₩89,749 | ₩87,509 | ₩88,408 | +0.75% | 152.5만 |
|---|
| 2026.09.10 | ₩90,098 | ₩91,184 | ₩87,690 | ₩87,737 | -2.62% | 161.4만 |
|---|
| 2026.09.09 | ₩90,514 | ₩91,262 | ₩89,535 | ₩89,776 | -0.81% | 239.9만 |
|---|
| 2026.09.08 | ₩90,500 | ₩91,157 | ₩89,610 | ₩90,514 | +0.01% | 168.1만 |
|---|
| 2026.09.04 | ₩91,157 | ₩92,002 | ₩90,004 | ₩91,278 | +0.13% | 196.3만 |
|---|
| 2026.09.03 | ₩91,372 | ₩92,431 | ₩90,218 | ₩91,305 | -0.07% | 154.4만 |
|---|
| 2026.09.02 | ₩89,239 | ₩90,151 | ₩88,220 | ₩89,655 | +0.47% | 237만 |
|---|
| 2026.09.01 | ₩90,849 | ₩91,439 | ₩88,763 | ₩89,441 | -1.55% | 183.2만 |
|---|
| 2026.08.31 | ₩92,217 | ₩93,444 | ₩91,063 | ₩91,962 | -0.28% | 270.8만 |
|---|
| 2026.08.28 | ₩93,343 | ₩96,334 | ₩91,680 | ₩92,753 | -0.63% | 345.5만 |
|---|
| 2026.08.27 | ₩95,543 | ₩99,808 | ₩90,782 | ₩93,665 | -1.97% | 800.5만 |
|---|
| 2026.08.26 | ₩87,177 | ₩89,575 | ₩86,906 | ₩87,697 | +0.60% | 468.9만 |
|---|
| 2026.08.25 | ₩89,052 | ₩90,601 | ₩88,462 | ₩89,105 | +0.06% | 254.3만 |
|---|
| 2026.08.24 | ₩91,493 | ₩92,378 | ₩89,320 | ₩89,427 | -2.26% | 296.4만 |
|---|
| 2026.08.21 | ₩90,379 | ₩91,198 | ₩88,417 | ₩90,715 | +0.37% | 314만 |
|---|
| 2026.08.20 | ₩88,690 | ₩90,078 | ₩87,778 | ₩88,958 | +0.30% | 312.5만 |
|---|
| 2026.08.19 | ₩88,046 | ₩89,146 | ₩86,825 | ₩87,737 | -0.35% | 203.2만 |
|---|
| 2026.08.18 | ₩88,401 | ₩89,588 | ₩87,536 | ₩88,287 | -0.13% | 183.2만 |
|---|
| 2026.08.17 | ₩88,341 | ₩88,602 | ₩86,825 | ₩88,059 | -0.32% | 223만 |
|---|
| 2026.08.14 | ₩92,177 | ₩92,270 | ₩88,824 | ₩89,327 | -3.09% | 227.1만 |
|---|
| 2026.08.13 | ₩87,107 | ₩91,130 | ₩86,624 | ₩91,130 | +4.62% | 324.5만 |
|---|
| 2026.08.12 | ₩84,613 | ₩86,772 | ₩84,613 | ₩86,705 | +2.47% | 143.9만 |
|---|
| 2026.08.11 | ₩85,524 | ₩87,214 | ₩84,867 | ₩86,262 | +0.86% | 212.3만 |
|---|
| 2026.08.10 | ₩84,022 | ₩86,973 | ₩83,593 | ₩86,450 | +2.89% | 230.3만 |
|---|
| 2026.08.07 | ₩82,185 | ₩84,250 | ₩81,634 | ₩84,049 | +2.27% | 211.6만 |
|---|
| 2026.08.06 | ₩79,476 | ₩81,260 | ₩79,167 | ₩80,629 | +1.45% | 250.8만 |
|---|
| 2026.08.05 | ₩84,250 | ₩84,465 | ₩80,710 | ₩81,756 | -2.96% | 284.2만 |
|---|
| 2026.08.04 | ₩80,318 | ₩83,057 | ₩80,195 | ₩82,480 | +2.69% | 310.6만 |
|---|
| 2026.08.03 | ₩80,589 | ₩82,118 | ₩80,589 | ₩81,890 | +1.61% | 199.2만 |
|---|
| 2026.07.31 | ₩79,476 | ₩79,574 | ₩77,719 | ₩79,141 | -0.42% | 263.6만 |
|---|
| 2026.07.30 | ₩78,282 | ₩79,784 | ₩77,920 | ₩79,476 | +1.52% | 242.7만 |
|---|
| 2026.07.29 | ₩79,704 | ₩81,092 | ₩78,906 | ₩79,892 | +0.24% | 271.7만 |
|---|
| 2026.07.28 | ₩77,116 | ₩80,039 | ₩76,257 | ₩79,194 | +2.70% | 306만 |
|---|
| 2026.07.27 | ₩75,560 | ₩77,223 | ₩74,581 | ₩76,244 | +0.91% | 245.2만 |
|---|
| 2026.07.24 | ₩71,738 | ₩74,111 | ₩71,416 | ₩73,816 | +2.90% | 305.5만 |
|---|
| 2026.07.23 | ₩72,690 | ₩72,690 | ₩70,155 | ₩70,584 | -2.90% | 245.1만 |
|---|
| 2026.07.22 | ₩72,059 | ₩72,904 | ₩70,665 | ₩71,563 | -0.69% | 248.4만 |
|---|
| 2026.07.21 | ₩74,272 | ₩74,460 | ₩71,838 | ₩72,676 | -2.15% | 224.7만 |
|---|
| 2026.07.20 | ₩73,213 | ₩74,413 | ₩72,294 | ₩73,910 | +0.95% | 250.3만 |
|---|
| 2026.07.17 | ₩74,192 | ₩75,493 | ₩72,998 | ₩73,870 | -0.43% | 200.6만 |
|---|
| 2026.07.16 | ₩73,669 | ₩75,788 | ₩72,261 | ₩74,903 | +1.67% | 339.3만 |
|---|
| 2026.07.15 | ₩74,567 | ₩75,485 | ₩72,261 | ₩73,213 | -1.82% | 187.7만 |
|---|
| 2026.07.14 | ₩70,973 | ₩75,707 | ₩70,651 | ₩74,393 | +4.82% | 205.6만 |
|---|
| 2026.07.13 | ₩74,286 | ₩74,641 | ₩72,857 | ₩74,058 | -0.31% | 194만 |
|---|
| 2026.07.10 | ₩76,566 | ₩78,658 | ₩73,186 | ₩73,481 | -4.03% | 640.4만 |
|---|
| 2026.07.09 | ₩70,826 | ₩74,836 | ₩70,303 | ₩74,474 | +5.15% | 330.2만 |
|---|
| 2026.07.08 | ₩70,705 | ₩72,395 | ₩70,598 | ₩72,328 | +2.30% | 441.2만 |
|---|
| 2026.07.07 | ₩71,443 | ₩74,567 | ₩70,946 | ₩72,100 | +0.92% | 525만 |
|---|
| 2026.07.06 | ₩68,063 | ₩71,295 | ₩67,661 | ₩70,303 | +3.29% | 456.7만 |
|---|
| 2026.07.02 | ₩68,760 | ₩69,552 | ₩67,842 | ₩68,774 | +0.02% | 331.3만 |
|---|
| 2026.07.01 | ₩69,632 | ₩70,262 | ₩68,452 | ₩68,666 | -1.39% | 447.6만 |
|---|
| 2026.06.30 | ₩68,197 | ₩68,834 | ₩67,526 | ₩68,344 | +0.22% | 491.2만 |
|---|
| 2026.06.29 | ₩67,164 | ₩69,786 | ₩67,164 | ₩68,479 | +1.96% | 508.2만 |
|---|
| 2026.06.26 | ₩63,020 | ₩67,057 | ₩62,993 | ₩66,681 | +5.81% | 752.5만 |
|---|
| 2026.06.25 | ₩62,913 | ₩63,899 | ₩61,505 | ₩62,953 | +0.06% | 280.4만 |
|---|
| 2026.06.24 | ₩64,066 | ₩65,816 | ₩63,530 | ₩63,704 | -0.57% | 286.6만 |
|---|
| 2026.06.23 | ₩62,920 | ₩64,992 | ₩62,846 | ₩64,227 | +2.08% | 330.3만 |
|---|
| 2026.06.22 | ₩61,491 | ₩62,953 | ₩60,579 | ₩62,511 | +1.66% | 428.3만 |
|---|
| 2026.06.18 | ₩61,330 | ₩63,081 | ₩60,137 | ₩62,899 | +2.56% | 598.9만 |
|---|
| 2026.06.17 | ₩64,039 | ₩64,831 | ₩62,202 | ₩62,323 | -2.68% | 419.1만 |
|---|
| 2026.06.16 | ₩66,172 | ₩66,547 | ₩63,396 | ₩64,804 | -2.07% | 367.2만 |
|---|
| 2026.06.15 | ₩66,024 | ₩67,245 | ₩65,548 | ₩66,252 | +0.35% | 225.1만 |
|---|
| 2026.06.12 | ₩65,890 | ₩66,393 | ₩63,825 | ₩66,132 | +0.37% | 219.3만 |
|---|
| 2026.06.11 | ₩66,124 | ₩66,124 | ₩64,080 | ₩65,997 | -0.19% | 259.7만 |
|---|
| 2026.06.10 | ₩66,708 | ₩67,741 | ₩65,984 | ₩66,601 | -0.16% | 371.9만 |
|---|
| 2026.06.09 | ₩68,492 | ₩70,101 | ₩65,957 | ₩68,049 | -0.65% | 451만 |
|---|
| 2026.06.08 | ₩71,590 | ₩71,751 | ₩69,417 | ₩69,538 | -2.87% | 335만 |
|---|
| 2026.06.05 | ₩73,749 | ₩74,286 | ₩70,940 | ₩71,939 | -2.45% | 378.3만 |
|---|
| 2026.06.04 | ₩71,402 | ₩75,077 | ₩70,591 | ₩73,722 | +3.25% | 469.5만 |
|---|
| 2026.06.03 | ₩73,253 | ₩73,521 | ₩70,181 | ₩71,134 | -2.89% | 412.2만 |
|---|
| 2026.06.02 | ₩72,556 | ₩74,487 | ₩71,751 | ₩74,420 | +2.57% | 496.5만 |
|---|
| 2026.06.01 | ₩72,261 | ₩75,131 | ₩71,751 | ₩74,929 | +3.69% | 568.7만 |
|---|
| 2026.05.29 | ₩65,890 | ₩71,315 | ₩65,890 | ₩69,833 | +5.98% | 731.3만 |
|---|
| 2026.05.28 | ₩61,706 | ₩67,044 | ₩61,692 | ₩65,461 | +6.09% | 910.2만 |
|---|
| 2026.05.27 | ₩61,102 | ₩63,310 | ₩60,150 | ₩62,457 | +2.22% | 670.9만 |
|---|
| 2026.05.26 | ₩62,993 | ₩63,034 | ₩61,190 | ₩62,430 | -0.89% | 436.8만 |
|---|
| 2026.05.22 | ₩60,968 | ₩63,235 | ₩60,767 | ₩63,195 | +3.65% | 582.9만 |
|---|
| 2026.05.21 | ₩59,413 | ₩61,203 | ₩59,211 | ₩59,936 | +0.88% | 540.2만 |
|---|
| 2026.05.20 | ₩62,765 | ₩63,013 | ₩59,674 | ₩60,392 | -3.78% | 569.6만 |
|---|
| 2026.05.19 | ₩65,005 | ₩66,145 | ₩64,174 | ₩64,737 | -0.41% | 557.5만 |
|---|
| 2026.05.18 | ₩61,625 | ₩64,388 | ₩61,364 | ₩63,637 | +3.26% | 464.3만 |
|---|
| 2026.05.15 | ₩61,666 | ₩62,242 | ₩60,257 | ₩62,148 | +0.78% | 226.6만 |
|---|
| 2026.05.14 | ₩59,681 | ₩61,297 | ₩58,474 | ₩61,076 | +2.34% | 301.8만 |
|---|
| 2026.05.13 | ₩59,171 | ₩60,190 | ₩58,594 | ₩59,681 | +0.86% | 326.1만 |
|---|
| 2026.05.12 | ₩61,035 | ₩61,397 | ₩59,205 | ₩59,547 | -2.44% | 309.3만 |
|---|
| 2026.05.11 | ₩61,344 | ₩62,041 | ₩59,962 | ₩60,566 | -1.27% | 333.9만 |
|---|
| 2026.05.08 | ₩60,901 | ₩61,719 | ₩59,164 | ₩61,692 | +1.30% | 332.4만 |
|---|
| 2026.05.07 | ₩59,386 | ₩61,947 | ₩59,278 | ₩61,599 | +3.73% | 404.9만 |
|---|
| 2026.05.06 | ₩57,770 | ₩58,541 | ₩56,797 | ₩57,843 | +0.13% | 221.1만 |
|---|
| 2026.05.05 | ₩58,648 | ₩59,466 | ₩58,004 | ₩58,246 | -0.69% | 341.9만 |
|---|
| 2026.05.04 | ₩57,133 | ₩59,533 | ₩56,871 | ₩58,648 | +2.65% | 423.6만 |
|---|
| 2026.05.01 | ₩56,690 | ₩57,857 | ₩55,523 | ₩57,133 | +0.78% | 253.1만 |
|---|
| 2026.04.30 | ₩55,490 | ₩56,154 | ₩54,531 | ₩54,839 | -1.17% | 308.6만 |
|---|
| 2026.04.29 | ₩55,309 | ₩56,623 | ₩54,906 | ₩56,328 | +1.84% | 259.7만 |
|---|
| 2026.04.28 | ₩55,563 | ₩56,878 | ₩55,174 | ₩55,389 | -0.31% | 373.7만 |
|---|
| 2026.04.27 | ₩54,356 | ₩55,161 | ₩53,082 | ₩54,665 | +0.57% | 261.8만 |
|---|
| 2026.04.24 | ₩52,787 | ₩54,517 | ₩52,358 | ₩54,397 | +3.05% | 365.1만 |
|---|
| 2026.04.23 | ₩53,592 | ₩54,014 | ₩51,205 | ₩52,506 | -2.03% | 251.8만 |
|---|
| 2026.04.22 | ₩55,402 | ₩55,671 | ₩54,598 | ₩55,604 | +0.36% | 205.7만 |
|---|
| 2026.04.21 | ₩54,491 | ₩55,979 | ₩54,249 | ₩55,081 | +1.08% | 262.5만 |
|---|
| 2026.04.20 | ₩53,337 | ₩54,719 | ₩53,123 | ₩54,437 | +2.06% | 224.2만 |
|---|
| 2026.04.17 | ₩53,807 | ₩54,719 | ₩53,451 | ₩53,713 | -0.17% | 240.1만 |
|---|
| 2026.04.16 | ₩52,492 | ₩53,243 | ₩51,681 | ₩53,029 | +1.02% | 264.8만 |
|---|
| 2026.04.15 | ₩50,360 | ₩52,237 | ₩49,890 | ₩51,312 | +1.89% | 333.6만 |
|---|
| 2026.04.14 | ₩50,574 | ₩51,299 | ₩49,139 | ₩49,394 | -2.33% | 291.2만 |
|---|
| 2026.04.13 | ₩46,189 | ₩50,306 | ₩46,129 | ₩50,025 | +8.30% | 386.5만 |
|---|
| 2026.04.10 | ₩48,683 | ₩49,070 | ₩45,612 | ₩46,149 | -5.21% | 537.3만 |
|---|
| 2026.04.09 | ₩52,412 | ₩52,740 | ₩49,032 | ₩49,542 | -5.48% | 404.8만 |
|---|
| 2026.04.08 | ₩54,182 | ₩55,201 | ₩52,479 | ₩52,854 | -2.45% | 571.7만 |
|---|
| 2026.04.07 | ₩52,774 | ₩53,579 | ₩51,942 | ₩52,975 | +0.38% | 299.5만 |
|---|
| 2026.04.06 | ₩55,201 | ₩55,322 | ₩52,398 | ₩53,002 | -3.98% | 376.7만 |
|---|
| 2026.04.02 | ₩51,245 | ₩55,215 | ₩50,749 | ₩55,121 | +7.56% | 328.8만 |
|---|
| 2026.04.01 | ₩51,205 | ₩51,835 | ₩49,689 | ₩51,017 | -0.37% | 319.7만 |
|---|
| 2026.03.31 | ₩51,379 | ₩52,103 | ₩50,192 | ₩50,977 | -0.78% | 345.8만 |
|---|
| 2026.03.30 | ₩50,507 | ₩51,916 | ₩50,507 | ₩50,869 | +0.72% | 232.5만 |
|---|
| 2026.03.27 | ₩52,076 | ₩52,506 | ₩49,890 | ₩50,440 | -3.14% | 274.2만 |
|---|
| 2026.03.26 | ₩51,714 | ₩54,269 | ₩51,714 | ₩52,908 | +2.31% | 224.5만 |
|---|
| 2026.03.25 | ₩53,847 | ₩54,511 | ₩52,036 | ₩52,291 | -2.89% | 275만 |
|---|
| 2026.03.24 | ₩53,619 | ₩54,169 | ₩51,999 | ₩52,720 | -1.68% | 371.4만 |
|---|
| 2026.03.23 | ₩52,948 | ₩54,410 | ₩52,712 | ₩54,169 | +2.30% | 333.9만 |
|---|
| 2026.03.20 | ₩54,558 | ₩54,987 | ₩52,760 | ₩52,948 | -2.95% | 600.3만 |
|---|
| 2026.03.19 | ₩55,563 | ₩56,663 | ₩53,780 | ₩55,027 | -0.97% | 299.8만 |
|---|
| 2026.03.18 | ₩55,255 | ₩56,355 | ₩55,148 | ₩55,617 | +0.66% | 321만 |
|---|
| 2026.03.17 | ₩54,102 | ₩56,261 | ₩53,981 | ₩55,926 | +3.37% | 480.7만 |
|---|
| 2026.03.16 | ₩52,693 | ₩54,719 | ₩52,608 | ₩54,410 | +3.26% | 332.7만 |
|---|
| 2026.03.13 | ₩52,479 | ₩52,801 | ₩51,473 | ₩52,693 | +0.41% | 247만 |
|---|
| 2026.03.12 | ₩51,285 | ₩52,921 | ₩51,285 | ₩52,479 | +2.33% | 377.1만 |
|---|
| 2026.03.11 | ₩52,278 | ₩53,116 | ₩50,789 | ₩51,285 | -1.90% | 291.5만 |
|---|
| 2026.03.10 | ₩53,069 | ₩53,646 | ₩50,293 | ₩51,808 | -2.38% | 571.2만 |
|---|
| 2026.03.09 | ₩53,418 | ₩54,128 | ₩51,741 | ₩53,283 | -0.25% | 453.2만 |
|---|
| 2026.03.06 | ₩54,115 | ₩54,517 | ₩53,042 | ₩53,418 | -1.29% | 569.8만 |
|---|
| 2026.03.05 | ₩54,222 | ₩55,630 | ₩53,914 | ₩54,169 | -0.10% | 590.4만 |
|---|
| 2026.03.04 | ₩53,967 | ₩54,826 | ₩53,625 | ₩54,075 | +0.20% | 351.3만 |
|---|
| 2026.03.03 | ₩53,109 | ₩54,853 | ₩52,050 | ₩54,584 | +2.78% | 763.1만 |
|---|
| 2026.03.02 | ₩51,030 | ₩54,598 | ₩50,735 | ₩54,035 | +5.89% | 662.4만 |
|---|
| 2026.02.27 | ₩52,600 | ₩52,774 | ₩50,346 | ₩51,339 | -2.40% | 2348.8만 |
|---|
| 2026.02.26 | ₩56,542 | ₩56,864 | ₩50,735 | ₩53,605 | -5.19% | 1812.6만 |
|---|
| 2026.02.25 | ₩50,293 | ₩51,916 | ₩48,657 | ₩51,553 | +2.51% | 960.7만 |
|---|
| 2026.02.24 | ₩50,360 | ₩52,036 | ₩49,555 | ₩50,776 | +0.83% | 385.6만 |
|---|
| 2026.02.23 | ₩52,211 | ₩52,707 | ₩50,025 | ₩50,132 | -3.98% | 354.1만 |
|---|
| 2026.02.20 | ₩54,450 | ₩55,671 | ₩52,693 | ₩53,431 | -1.87% | 379.3만 |
|---|
| 2026.02.19 | ₩55,563 | ₩55,858 | ₩54,839 | ₩55,416 | -0.27% | 234.4만 |
|---|
| 2026.02.18 | ₩54,920 | ₩56,033 | ₩53,887 | ₩55,282 | +0.66% | 274.8만 |
|---|
| 2026.02.17 | ₩55,329 | ₩55,738 | ₩54,330 | ₩54,920 | -0.74% | 340.8만 |
|---|
| 2026.02.13 | ₩55,470 | ₩56,556 | ₩54,973 | ₩56,006 | +0.97% | 266.2만 |
|---|
| 2026.02.12 | ₩55,161 | ₩55,268 | ₩53,431 | ₩55,161 | 0.00% | 607.6만 |
|---|
| 2026.02.11 | ₩56,328 | ₩56,348 | ₩54,263 | ₩55,563 | -1.36% | 378.7만 |
|---|
| 2026.02.10 | ₩56,502 | ₩57,475 | ₩55,684 | ₩56,167 | -0.59% | 476만 |
|---|
| 2026.02.09 | ₩53,941 | ₩56,207 | ₩53,485 | ₩55,778 | +3.41% | 374.5만 |
|---|
| 2026.02.06 | ₩52,224 | ₩54,088 | ₩52,211 | ₩53,994 | +3.39% | 503.3만 |
|---|
| 2026.02.05 | ₩52,506 | ₩53,444 | ₩50,749 | ₩51,486 | -1.94% | 760.7만 |
|---|
| 2026.02.04 | ₩48,683 | ₩52,620 | ₩47,463 | ₩52,506 | +7.85% | 876만 |
|---|
| 2026.02.03 | ₩53,015 | ₩53,310 | ₩48,858 | ₩49,434 | -6.75% | 564.6만 |
|---|
| 2026.02.02 | ₩53,860 | ₩54,544 | ₩52,908 | ₩53,780 | -0.15% | 340.5만 |
|---|
| 2026.01.30 | ₩53,176 | ₩53,584 | ₩52,613 | ₩52,747 | -0.81% | 386.7만 |
|---|
| 2026.01.29 | ₩54,719 | ₩54,928 | ₩51,835 | ₩52,921 | -3.28% | 464.6만 |
|---|
| 2026.01.28 | ₩55,858 | ₩57,066 | ₩55,550 | ₩56,033 | +0.31% | 383.2만 |
|---|
| 2026.01.27 | ₩57,910 | ₩57,964 | ₩55,188 | ₩55,309 | -4.49% | 318.5만 |
|---|
| 2026.01.26 | ₩57,857 | ₩58,702 | ₩57,260 | ₩58,165 | +0.53% | 447.6만 |
|---|
| 2026.01.23 | ₩57,763 | ₩58,098 | ₩56,610 | ₩57,414 | -0.60% | 466.4만 |
|---|
| 2026.01.22 | ₩56,482 | ₩57,776 | ₩56,408 | ₩57,642 | +2.05% | 385.9만 |
|---|
| 2026.01.21 | ₩56,998 | ₩57,924 | ₩55,429 | ₩55,751 | -2.19% | 550.6만 |
|---|
| 2026.01.20 | ₩60,180 | ₩60,874 | ₩57,401 | ₩57,951 | -3.70% | 905.5만 |
|---|
| 2026.01.16 | ₩65,595 | ₩65,890 | ₩61,290 | ₩61,344 | -6.48% | 601.7만 |
|---|
| 2026.01.15 | ₩67,044 | ₩68,398 | ₩64,911 | ₩65,273 | -2.64% | 564.3만 |
|---|
| 2026.01.14 | ₩70,303 | ₩70,303 | ₩67,855 | ₩68,988 | -1.87% | 363.3만 |
|---|
| 2026.01.13 | ₩71,282 | ₩72,006 | ₩70,309 | ₩70,557 | -1.02% | 317만 |
|---|
| 2026.01.12 | ₩70,410 | ₩71,764 | ₩70,128 | ₩71,416 | +1.43% | 303.5만 |
|---|
| 2026.01.09 | ₩71,684 | ₩72,623 | ₩71,094 | ₩71,764 | +0.11% | 216.3만 |
|---|
| 2026.01.08 | ₩70,852 | ₩71,523 | ₩70,598 | ₩71,228 | +0.53% | 360.9만 |
|---|
| 2026.01.07 | ₩70,249 | ₩72,569 | ₩69,833 | ₩71,429 | +1.68% | 315.7만 |
|---|
| 2026.01.06 | ₩67,419 | ₩70,048 | ₩67,419 | ₩69,833 | +3.58% | 274.5만 |
|---|
| 2026.01.05 | ₩68,210 | ₩69,250 | ₩67,520 | ₩67,808 | -0.59% | 370.1만 |
|---|
| 2026.01.02 | ₩69,444 | ₩69,940 | ₩66,225 | ₩67,862 | -2.28% | 404.6만 |
|---|
| 2025.12.31 | ₩69,283 | ₩69,632 | ₩68,921 | ₩69,324 | +0.06% | 286.9만 |
|---|
| 2025.12.30 | ₩69,994 | ₩70,383 | ₩69,444 | ₩69,686 | -0.44% | 259.5만 |
|---|
| 2025.12.29 | ₩70,531 | ₩70,879 | ₩69,439 | ₩70,209 | -0.46% | 315.5만 |
|---|
| 2025.12.26 | ₩69,833 | ₩70,946 | ₩69,793 | ₩70,866 | +1.48% | 198만 |
|---|
| 2025.12.24 | ₩70,101 | ₩70,101 | ₩69,404 | ₩69,739 | -0.52% | 150.7만 |
|---|
| 2025.12.23 | ₩70,490 | ₩70,745 | ₩69,082 | ₩70,048 | -0.63% | 354.4만 |
|---|
| 2025.12.22 | ₩70,195 | ₩71,536 | ₩69,833 | ₩71,000 | +1.15% | 440.4만 |
|---|
| 2025.12.19 | ₩68,130 | ₩70,712 | ₩68,049 | ₩70,142 | +2.95% | 1211.1만 |
|---|
| 2025.12.18 | ₩67,728 | ₩69,310 | ₩67,124 | ₩67,982 | +0.38% | 551.4만 |
|---|
| 2025.12.17 | ₩65,944 | ₩69,404 | ₩65,340 | ₩67,325 | +2.09% | 914.2만 |
|---|
| 2025.12.16 | ₩63,402 | ₩64,871 | ₩62,913 | ₩64,737 | +2.10% | 445.2만 |
|---|
| 2025.12.15 | ₩64,241 | ₩66,628 | ₩63,999 | ₩64,053 | -0.29% | 666.4만 |
|---|
| 2025.12.12 | ₩63,892 | ₩65,099 | ₩63,597 | ₩63,811 | -0.13% | 381.4만 |
|---|
| 2025.12.11 | ₩63,838 | ₩64,093 | ₩62,940 | ₩63,570 | -0.42% | 289만 |
|---|
| 2025.12.10 | ₩63,101 | ₩64,495 | ₩63,101 | ₩64,227 | +1.79% | 447.1만 |
|---|
| 2025.12.09 | ₩63,342 | ₩64,073 | ₩62,913 | ₩63,342 | 0.00% | 372.9만 |
|---|
| 2025.12.08 | ₩63,825 | ₩65,340 | ₩63,382 | ₩63,557 | -0.42% | 377.1만 |
|---|
| 2025.12.05 | ₩63,181 | ₩64,898 | ₩63,114 | ₩63,463 | +0.45% | 490.3만 |
|---|
| 2025.12.04 | ₩63,510 | ₩64,214 | ₩62,765 | ₩63,181 | -0.52% | 417.5만 |
|---|
| 2025.12.03 | ₩62,162 | ₩63,744 | ₩61,853 | ₩63,637 | +2.37% | 357.8만 |
|---|
| 2025.12.02 | ₩63,972 | ₩64,630 | ₩62,390 | ₩62,457 | -2.37% | 540.4만 |
|---|
| 2025.12.01 | ₩63,154 | ₩64,227 | ₩62,685 | ₩63,288 | +0.21% | 657만 |
|---|
| 2025.11.28 | ₩64,945 | ₩65,112 | ₩63,628 | ₩64,106 | -1.29% | 502.8만 |
|---|
| 2025.11.26 | ₩68,774 | ₩68,827 | ₩63,557 | ₩64,831 | -5.73% | 2596.9만 |
|---|
| 2025.11.25 | ₩78,658 | ₩79,194 | ₩77,572 | ₩78,819 | +0.20% | 896.1만 |
|---|
| 2025.11.24 | ₩77,290 | ₩78,564 | ₩76,378 | ₩78,215 | +1.20% | 514.1만 |
|---|
| 2025.11.21 | ₩78,363 | ₩78,953 | ₩76,405 | ₩77,276 | -1.39% | 332.6만 |
|---|
| 2025.11.20 | ₩82,306 | ₩83,338 | ₩78,457 | ₩78,577 | -4.53% | 330만 |
|---|
| 2025.11.19 | ₩83,312 | ₩84,277 | ₩79,758 | ₩80,991 | -2.78% | 518.8만 |
|---|
| 2025.11.18 | ₩86,101 | ₩86,980 | ₩85,028 | ₩85,846 | -0.30% | 234.7만 |
|---|
| 2025.11.17 | ₩87,898 | ₩88,307 | ₩85,672 | ₩86,638 | -1.43% | 192.2만 |
|---|
| 2025.11.14 | ₩87,013 | ₩89,555 | ₩85,779 | ₩88,395 | +1.59% | 226.4만 |
|---|
| 2025.11.13 | ₩90,165 | ₩90,929 | ₩88,877 | ₩89,132 | -1.15% | 198.6만 |
|---|
| 2025.11.12 | ₩92,351 | ₩92,492 | ₩90,205 | ₩90,809 | -1.67% | 260.6만 |
|---|
| 2025.11.11 | ₩95,288 | ₩96,287 | ₩91,144 | ₩91,935 | -3.52% | 369.7만 |
|---|
| 2025.11.10 | ₩93,370 | ₩97,286 | ₩93,182 | ₩97,099 | +3.99% | 237.5만 |
|---|
| 2025.11.07 | ₩91,573 | ₩93,498 | ₩90,862 | ₩93,370 | +1.96% | 136만 |
|---|
| 2025.11.06 | ₩92,646 | ₩93,437 | ₩91,519 | ₩92,270 | -0.41% | 138.9만 |
|---|
| 2025.11.05 | ₩94,443 | ₩94,886 | ₩92,398 | ₩93,491 | -1.01% | 138.1만 |
|---|
| 2025.11.04 | ₩93,987 | ₩94,939 | ₩93,211 | ₩93,974 | -0.01% | 144.8만 |
|---|
| 2025.11.03 | ₩95,576 | ₩97,125 | ₩95,228 | ₩95,436 | -0.15% | 196.9만 |
|---|
| 2025.10.31 | ₩93,196 | ₩95,824 | ₩93,176 | ₩95,543 | +2.52% | 271.6만 |
|---|
| 2025.10.30 | ₩91,211 | ₩94,416 | ₩90,862 | ₩92,646 | +1.57% | 150.2만 |
|---|
| 2025.10.29 | ₩91,265 | ₩92,136 | ₩90,165 | ₩91,385 | +0.13% | 214.7만 |
|---|
| 2025.10.28 | ₩93,880 | ₩93,954 | ₩92,552 | ₩92,633 | -1.33% | 118.5만 |
|---|
| 2025.10.27 | ₩94,953 | ₩95,221 | ₩92,928 | ₩93,276 | -1.77% | 149.4만 |
|---|
| 2025.10.24 | ₩94,443 | ₩94,980 | ₩93,773 | ₩93,907 | -0.57% | 141.9만 |
|---|
| 2025.10.23 | ₩92,002 | ₩93,625 | ₩91,412 | ₩93,518 | +1.65% | 128.9만 |
|---|
| 2025.10.22 | ₩92,673 | ₩93,169 | ₩91,479 | ₩92,270 | -0.43% | 157만 |
|---|
| 2025.10.21 | ₩91,278 | ₩93,008 | ₩90,923 | ₩92,659 | +1.51% | 146.3만 |
|---|
| 2025.10.20 | ₩90,983 | ₩91,694 | ₩90,460 | ₩91,533 | +0.60% | 148.3만 |
|---|
| 2025.10.17 | ₩89,213 | ₩90,929 | ₩88,301 | ₩90,742 | +1.71% | 160.9만 |
|---|
| 2025.10.16 | ₩91,519 | ₩91,841 | ₩89,347 | ₩89,508 | -2.20% | 274.4만 |
|---|
| 2025.10.15 | ₩91,533 | ₩92,069 | ₩90,366 | ₩91,063 | -0.51% | 233.9만 |
|---|
| 2025.10.14 | ₩90,809 | ₩92,311 | ₩90,527 | ₩91,117 | +0.34% | 253.5만 |
|---|
| 2025.10.13 | ₩92,847 | ₩93,477 | ₩91,788 | ₩92,405 | -0.48% | 243.9만 |
|---|
| 2025.10.10 | ₩92,270 | ₩93,343 | ₩91,043 | ₩91,654 | -0.67% | 331.1만 |
|---|