시장 데이터를 불러오는 중
전체 종목
뉴트리엔 과거 주가
Nutrien Ltd. Common Shares · NTR · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nutrien Ltd. Common Shares · NTR · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,388 | ₩94,275 | ₩89,557 | ₩90,064 | -3.56% | 455.4만 |
| 2026.10.08 | ₩94,208 | ₩94,916 | ₩93,107 | ₩93,254 | -1.01% | 137.9만 |
| 2026.10.07 | ₩95,443 | ₩96,884 | ₩93,174 | ₩93,388 | -2.15% | 122.6만 |
| 2026.10.06 | ₩93,428 | ₩95,630 | ₩93,428 | ₩95,029 | +1.71% | 177만 |
| 2026.10.05 | ₩93,227 | ₩93,775 | ₩91,159 | ₩93,775 | +0.59% | 269.8만 |
| 2026.10.02 | ₩92,280 | ₩94,615 | ₩92,093 | ₩93,508 | +1.33% | 177만 |
| 2026.10.01 | ₩93,094 | ₩93,688 | ₩90,692 | ₩93,067 | -0.03% | 267.6만 |
| 2026.09.30 | ₩95,069 | ₩95,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,761 |
| -1.38% |
| 173.2만 |
| 2026.09.29 | ₩94,669 | ₩96,577 | ₩94,008 | ₩95,003 | +0.35% | 176.3만 |
|---|
| 2026.09.28 | ₩96,431 | ₩96,698 | ₩95,543 | ₩96,070 | -0.37% | 442.7만 |
|---|
| 2026.09.25 | ₩98,072 | ₩98,099 | ₩94,415 | ₩96,404 | -1.70% | 310.3만 |
|---|
| 2026.09.24 | ₩101,089 | ₩101,289 | ₩98,433 | ₩98,713 | -2.35% | 259.4만 |
|---|
| 2026.09.23 | ₩100,635 | ₩101,316 | ₩99,834 | ₩100,275 | -0.36% | 190.2만 |
|---|
| 2026.09.22 | ₩98,579 | ₩101,502 | ₩98,072 | ₩100,675 | +2.13% | 283.4만 |
|---|
| 2026.09.21 | ₩102,223 | ₩102,810 | ₩97,512 | ₩99,487 | -2.68% | 572.1만 |
|---|
| 2026.09.18 | ₩105,320 | ₩105,560 | ₩102,450 | ₩102,890 | -2.31% | 226.3만 |
|---|
| 2026.09.17 | ₩103,451 | ₩105,857 | ₩103,384 | ₩105,333 | +1.82% | 148.6만 |
|---|
| 2026.09.16 | ₩104,545 | ₩104,966 | ₩103,024 | ₩103,678 | -0.83% | 160.7만 |
|---|
| 2026.09.15 | ₩103,224 | ₩105,920 | ₩102,417 | ₩105,066 | +1.78% | 256만 |
|---|
| 2026.09.14 | ₩105,320 | ₩105,406 | ₩102,503 | ₩102,770 | -2.42% | 314.6만 |
|---|
| 2026.09.11 | ₩104,172 | ₩106,307 | ₩104,078 | ₩104,706 | +0.51% | 244.4만 |
|---|
| 2026.09.10 | ₩108,670 | ₩108,696 | ₩105,093 | ₩105,093 | -3.29% | 245.7만 |
|---|
| 2026.09.09 | ₩109,244 | ₩110,178 | ₩107,248 | ₩107,735 | -1.38% | 335.5만 |
|---|
| 2026.09.08 | ₩106,935 | ₩109,214 | ₩106,774 | ₩107,682 | +0.70% | 318만 |
|---|
| 2026.09.04 | ₩105,413 | ₩106,788 | ₩104,465 | ₩106,067 | +0.62% | 277.3만 |
|---|
| 2026.09.03 | ₩107,208 | ₩108,002 | ₩106,014 | ₩107,749 | +0.50% | 290.7만 |
|---|
| 2026.09.02 | ₩102,530 | ₩107,709 | ₩101,976 | ₩107,161 | +4.52% | 288.7만 |
|---|
| 2026.09.01 | ₩101,436 | ₩104,098 | ₩100,715 | ₩103,691 | +2.22% | 372.1만 |
|---|
| 2026.08.31 | ₩99,754 | ₩101,369 | ₩99,233 | ₩100,808 | +1.06% | 305.3만 |
|---|
| 2026.08.28 | ₩98,099 | ₩100,221 | ₩97,618 | ₩98,112 | +0.01% | 187.1만 |
|---|
| 2026.08.27 | ₩97,819 | ₩97,899 | ₩96,277 | ₩97,512 | -0.31% | 133.1만 |
|---|
| 2026.08.26 | ₩96,684 | ₩98,953 | ₩96,225 | ₩98,246 | +1.62% | 218.4만 |
|---|
| 2026.08.25 | ₩96,711 | ₩97,872 | ₩95,798 | ₩97,218 | +0.52% | 254만 |
|---|
| 2026.08.24 | ₩100,381 | ₩101,582 | ₩98,074 | ₩99,153 | -1.22% | 229.6만 |
|---|
| 2026.08.21 | ₩98,606 | ₩100,748 | ₩98,006 | ₩100,461 | +1.88% | 303.6만 |
|---|
| 2026.08.20 | ₩94,682 | ₩98,539 | ₩94,642 | ₩97,592 | +3.07% | 317.3만 |
|---|
| 2026.08.19 | ₩93,481 | ₩95,496 | ₩93,334 | ₩94,095 | +0.66% | 351.1만 |
|---|
| 2026.08.18 | ₩92,467 | ₩92,907 | ₩91,813 | ₩92,627 | +0.17% | 224만 |
|---|
| 2026.08.17 | ₩91,305 | ₩91,906 | ₩90,698 | ₩91,145 | -0.18% | 197만 |
|---|
| 2026.08.14 | ₩90,745 | ₩91,572 | ₩90,291 | ₩91,079 | +0.37% | 176만 |
|---|
| 2026.08.13 | ₩89,744 | ₩90,278 | ₩88,876 | ₩90,051 | +0.34% | 237.1만 |
|---|
| 2026.08.12 | ₩88,890 | ₩89,677 | ₩87,835 | ₩89,664 | +0.87% | 384.6만 |
|---|
| 2026.08.11 | ₩88,763 | ₩90,011 | ₩88,383 | ₩89,797 | +1.17% | 361.6만 |
|---|
| 2026.08.10 | ₩86,340 | ₩88,529 | ₩86,300 | ₩88,503 | +2.50% | 349.9만 |
|---|
| 2026.08.07 | ₩87,608 | ₩88,102 | ₩85,913 | ₩85,980 | -1.86% | 308만 |
|---|
| 2026.08.06 | ₩86,674 | ₩89,343 | ₩85,170 | ₩89,103 | +2.80% | 301만 |
|---|
| 2026.08.05 | ₩90,091 | ₩90,545 | ₩88,116 | ₩89,317 | -0.86% | 361.5만 |
|---|
| 2026.08.04 | ₩88,596 | ₩89,804 | ₩86,908 | ₩89,317 | +0.81% | 302.5만 |
|---|
| 2026.08.03 | ₩91,265 | ₩91,726 | ₩87,288 | ₩88,035 | -3.54% | 237.5만 |
|---|
| 2026.07.31 | ₩94,108 | ₩94,482 | ₩92,040 | ₩92,186 | -2.04% | 208.9만 |
|---|
| 2026.07.30 | ₩93,574 | ₩94,716 | ₩92,600 | ₩94,389 | +0.87% | 187.1만 |
|---|
| 2026.07.29 | ₩93,761 | ₩94,282 | ₩92,894 | ₩94,215 | +0.48% | 221.3만 |
|---|
| 2026.07.28 | ₩91,105 | ₩93,027 | ₩90,278 | ₩92,707 | +1.76% | 331.8만 |
|---|
| 2026.07.27 | ₩89,357 | ₩90,585 | ₩87,769 | ₩89,957 | +0.67% | 228.6만 |
|---|
| 2026.07.24 | ₩91,185 | ₩91,446 | ₩90,258 | ₩90,892 | -0.32% | 159.7만 |
|---|
| 2026.07.23 | ₩92,120 | ₩93,267 | ₩91,012 | ₩91,479 | -0.70% | 174.3만 |
|---|
| 2026.07.22 | ₩90,505 | ₩91,866 | ₩90,465 | ₩91,426 | +1.02% | 152.7만 |
|---|
| 2026.07.21 | ₩89,090 | ₩90,098 | ₩87,915 | ₩89,210 | +0.13% | 202.7만 |
|---|
| 2026.07.20 | ₩89,143 | ₩89,504 | ₩88,102 | ₩88,970 | -0.19% | 289만 |
|---|
| 2026.07.17 | ₩89,390 | ₩90,865 | ₩89,377 | ₩89,797 | +0.46% | 161.3만 |
|---|
| 2026.07.16 | ₩89,570 | ₩90,385 | ₩88,770 | ₩89,557 | -0.01% | 197.1만 |
|---|
| 2026.07.15 | ₩91,426 | ₩92,373 | ₩89,664 | ₩91,199 | -0.25% | 162.8만 |
|---|
| 2026.07.14 | ₩90,878 | ₩92,407 | ₩90,772 | ₩91,612 | +0.81% | 240.6만 |
|---|
| 2026.07.13 | ₩88,356 | ₩90,491 | ₩88,356 | ₩90,224 | +2.11% | 199.6만 |
|---|
| 2026.07.10 | ₩86,901 | ₩87,408 | ₩85,827 | ₩87,328 | +0.49% | 153.7만 |
|---|
| 2026.07.09 | ₩88,623 | ₩88,996 | ₩86,100 | ₩86,180 | -2.76% | 240.3만 |
|---|
| 2026.07.08 | ₩88,529 | ₩89,497 | ₩87,375 | ₩89,103 | +0.65% | 329.6만 |
|---|
| 2026.07.07 | ₩85,740 | ₩87,702 | ₩85,740 | ₩87,181 | +1.68% | 326.6만 |
|---|
| 2026.07.06 | ₩86,487 | ₩87,422 | ₩85,299 | ₩86,140 | -0.40% | 288.4만 |
|---|
| 2026.07.02 | ₩84,152 | ₩87,048 | ₩84,152 | ₩86,834 | +3.19% | 285.8만 |
|---|
| 2026.07.01 | ₩83,604 | ₩84,872 | ₩83,297 | ₩84,846 | +1.48% | 245.1만 |
|---|
| 2026.06.30 | ₩83,137 | ₩84,792 | ₩83,137 | ₩84,018 | +1.06% | 612.9만 |
|---|
| 2026.06.29 | ₩81,162 | ₩81,829 | ₩79,707 | ₩81,656 | +0.61% | 523.4만 |
|---|
| 2026.06.26 | ₩80,842 | ₩82,563 | ₩80,842 | ₩81,389 | +0.68% | 249.7만 |
|---|
| 2026.06.25 | ₩80,174 | ₩81,576 | ₩79,720 | ₩81,362 | +1.48% | 161.2만 |
|---|
| 2026.06.24 | ₩80,962 | ₩82,116 | ₩80,428 | ₩80,575 | -0.48% | 449.6만 |
|---|
| 2026.06.23 | ₩81,856 | ₩82,697 | ₩81,696 | ₩82,136 | +0.34% | 307.4만 |
|---|
| 2026.06.22 | ₩83,484 | ₩83,831 | ₩82,683 | ₩83,084 | -0.48% | 244.5만 |
|---|
| 2026.06.18 | ₩85,179 | ₩85,319 | ₩83,277 | ₩83,898 | -1.50% | 386.6만 |
|---|
| 2026.06.17 | ₩87,702 | ₩87,875 | ₩85,793 | ₩85,793 | -2.18% | 227.3만 |
|---|
| 2026.06.16 | ₩87,542 | ₩87,989 | ₩86,501 | ₩87,395 | -0.17% | 313.9만 |
|---|
| 2026.06.15 | ₩88,756 | ₩89,143 | ₩87,755 | ₩88,262 | -0.56% | 356.4만 |
|---|
| 2026.06.12 | ₩87,662 | ₩90,451 | ₩87,408 | ₩90,251 | +2.95% | 267.3만 |
|---|
| 2026.06.11 | ₩87,422 | ₩88,930 | ₩87,141 | ₩87,502 | +0.09% | 492.1만 |
|---|
| 2026.06.10 | ₩86,754 | ₩87,942 | ₩86,527 | ₩86,794 | +0.05% | 366.5만 |
|---|
| 2026.06.09 | ₩90,385 | ₩90,692 | ₩87,368 | ₩88,556 | -2.02% | 290.3만 |
|---|
| 2026.06.08 | ₩90,104 | ₩90,838 | ₩89,690 | ₩89,797 | -0.34% | 302.8만 |
|---|
| 2026.06.05 | ₩92,093 | ₩92,093 | ₩89,210 | ₩89,690 | -2.61% | 235.9만 |
|---|
| 2026.06.04 | ₩91,399 | ₩92,760 | ₩91,092 | ₩92,093 | +0.76% | 262.1만 |
|---|
| 2026.06.03 | ₩91,426 | ₩93,401 | ₩90,892 | ₩91,839 | +0.45% | 411.7만 |
|---|
| 2026.06.02 | ₩93,227 | ₩93,948 | ₩91,245 | ₩91,426 | -1.93% | 288.4만 |
|---|
| 2026.06.01 | ₩91,786 | ₩93,221 | ₩91,386 | ₩92,854 | +1.16% | 252.1만 |
|---|
| 2026.05.29 | ₩92,266 | ₩92,360 | ₩90,251 | ₩91,492 | -0.84% | 231.8만 |
|---|
| 2026.05.28 | ₩91,733 | ₩93,281 | ₩91,612 | ₩92,960 | +1.34% | 201.1만 |
|---|
| 2026.05.27 | ₩91,839 | ₩92,974 | ₩90,491 | ₩91,733 | -0.12% | 233.6만 |
|---|
| 2026.05.26 | ₩93,428 | ₩94,108 | ₩93,193 | ₩93,348 | -0.09% | 189.6만 |
|---|
| 2026.05.22 | ₩93,908 | ₩95,350 | ₩92,694 | ₩93,601 | -0.33% | 157.3만 |
|---|
| 2026.05.21 | ₩93,961 | ₩94,762 | ₩93,294 | ₩93,748 | -0.23% | 242.3만 |
|---|
| 2026.05.20 | ₩94,729 | ₩95,016 | ₩93,181 | ₩93,574 | -1.22% | 271.7만 |
|---|
| 2026.05.19 | ₩95,350 | ₩96,404 | ₩93,801 | ₩95,550 | +0.21% | 221.7만 |
|---|
| 2026.05.18 | ₩95,123 | ₩96,352 | ₩94,228 | ₩95,590 | +0.49% | 206.4만 |
|---|
| 2026.05.15 | ₩94,429 | ₩95,603 | ₩93,948 | ₩95,510 | +1.14% | 230.1만 |
|---|
| 2026.05.14 | ₩94,962 | ₩96,004 | ₩94,175 | ₩94,682 | -0.30% | 192.2만 |
|---|
| 2026.05.13 | ₩96,431 | ₩97,085 | ₩94,656 | ₩95,149 | -1.33% | 213.4만 |
|---|
| 2026.05.12 | ₩95,603 | ₩96,564 | ₩93,227 | ₩96,070 | +0.49% | 316만 |
|---|
| 2026.05.11 | ₩92,040 | ₩95,950 | ₩91,906 | ₩95,149 | +3.38% | 379.2만 |
|---|
| 2026.05.08 | ₩91,332 | ₩92,580 | ₩90,945 | ₩91,199 | -0.15% | 331.7만 |
|---|
| 2026.05.07 | ₩95,817 | ₩95,883 | ₩91,159 | ₩91,265 | -4.75% | 644만 |
|---|
| 2026.05.06 | ₩100,608 | ₩100,768 | ₩98,006 | ₩98,513 | -2.08% | 478.6만 |
|---|
| 2026.05.05 | ₩101,235 | ₩103,758 | ₩100,702 | ₩103,091 | +1.83% | 320.1만 |
|---|
| 2026.05.04 | ₩100,768 | ₩102,136 | ₩99,340 | ₩101,195 | +0.42% | 258.9만 |
|---|
| 2026.05.01 | ₩101,302 | ₩101,769 | ₩99,033 | ₩100,395 | -0.90% | 190.7만 |
|---|
| 2026.04.30 | ₩99,701 | ₩102,123 | ₩99,540 | ₩101,436 | +1.74% | 336만 |
|---|
| 2026.04.29 | ₩97,966 | ₩99,781 | ₩97,792 | ₩98,940 | +0.99% | 354.4만 |
|---|
| 2026.04.28 | ₩97,632 | ₩98,272 | ₩96,711 | ₩97,312 | -0.33% | 188.8만 |
|---|
| 2026.04.27 | ₩97,605 | ₩98,645 | ₩95,910 | ₩96,591 | -1.04% | 160.4만 |
|---|
| 2026.04.24 | ₩96,431 | ₩96,431 | ₩93,988 | ₩95,523 | -0.94% | 161.6만 |
|---|
| 2026.04.23 | ₩95,963 | ₩96,591 | ₩95,243 | ₩96,351 | +0.40% | 185.7만 |
|---|
| 2026.04.22 | ₩97,672 | ₩97,859 | ₩95,283 | ₩95,496 | -2.23% | 244.5만 |
|---|
| 2026.04.21 | ₩95,029 | ₩97,245 | ₩95,029 | ₩96,991 | +2.06% | 282.6만 |
|---|
| 2026.04.20 | ₩95,163 | ₩95,430 | ₩94,589 | ₩94,989 | -0.18% | 230.5만 |
|---|
| 2026.04.17 | ₩96,484 | ₩97,418 | ₩92,513 | ₩94,255 | -2.31% | 511.7만 |
|---|
| 2026.04.16 | ₩98,099 | ₩99,681 | ₩98,099 | ₩99,474 | +1.40% | 160.9만 |
|---|
| 2026.04.15 | ₩98,860 | ₩99,167 | ₩97,238 | ₩97,899 | -0.97% | 226.2만 |
|---|
| 2026.04.14 | ₩99,180 | ₩99,340 | ₩96,820 | ₩98,259 | -0.93% | 226.1만 |
|---|
| 2026.04.13 | ₩99,687 | ₩100,768 | ₩98,846 | ₩99,273 | -0.42% | 272만 |
|---|
| 2026.04.10 | ₩97,952 | ₩99,207 | ₩97,178 | ₩98,433 | +0.49% | 181만 |
|---|
| 2026.04.09 | ₩99,968 | ₩101,769 | ₩96,384 | ₩97,138 | -2.83% | 419.2만 |
|---|
| 2026.04.08 | ₩96,931 | ₩100,181 | ₩94,295 | ₩99,941 | +3.10% | 540.4만 |
|---|
| 2026.04.07 | ₩102,236 | ₩104,212 | ₩102,143 | ₩102,610 | +0.37% | 277만 |
|---|
| 2026.04.06 | ₩100,568 | ₩102,170 | ₩99,621 | ₩101,182 | +0.61% | 263.9만 |
|---|
| 2026.04.02 | ₩101,636 | ₩102,637 | ₩99,767 | ₩100,728 | -0.89% | 350.9만 |
|---|
| 2026.04.01 | ₩99,767 | ₩100,495 | ₩97,472 | ₩99,514 | -0.25% | 296.4만 |
|---|
| 2026.03.31 | ₩100,768 | ₩101,930 | ₩98,272 | ₩100,715 | -0.05% | 549.5만 |
|---|
| 2026.03.30 | ₩102,503 | ₩103,544 | ₩101,209 | ₩102,170 | -0.33% | 740.1만 |
|---|
| 2026.03.27 | ₩98,833 | ₩101,102 | ₩98,419 | ₩100,969 | +2.16% | 323.6만 |
|---|
| 2026.03.26 | ₩101,436 | ₩103,945 | ₩97,725 | ₩98,353 | -3.04% | 576만 |
|---|
| 2026.03.25 | ₩102,103 | ₩103,104 | ₩100,782 | ₩102,263 | +0.16% | 441.1만 |
|---|
| 2026.03.24 | ₩98,206 | ₩103,104 | ₩98,019 | ₩102,530 | +4.40% | 369.7만 |
|---|
| 2026.03.23 | ₩97,992 | ₩98,599 | ₩96,377 | ₩97,245 | -0.76% | 383.7만 |
|---|
| 2026.03.20 | ₩101,276 | ₩101,636 | ₩98,833 | ₩99,741 | -1.52% | 429.7만 |
|---|
| 2026.03.19 | ₩104,118 | ₩105,293 | ₩100,982 | ₩101,502 | -2.51% | 555.1만 |
|---|
| 2026.03.18 | ₩106,214 | ₩107,188 | ₩102,770 | ₩103,945 | -2.14% | 443.7만 |
|---|
| 2026.03.17 | ₩104,639 | ₩106,481 | ₩104,132 | ₩106,174 | +1.47% | 351만 |
|---|
| 2026.03.16 | ₩107,682 | ₩108,002 | ₩103,244 | ₩103,825 | -3.58% | 529.1만 |
|---|
| 2026.03.13 | ₩112,954 | ₩113,928 | ₩109,791 | ₩110,578 | -2.10% | 554.2만 |
|---|
| 2026.03.12 | ₩109,617 | ₩113,915 | ₩109,577 | ₩112,033 | +2.20% | 1113.6만 |
|---|
| 2026.03.11 | ₩102,543 | ₩105,853 | ₩101,990 | ₩105,853 | +3.23% | 647.8만 |
|---|
| 2026.03.10 | ₩100,702 | ₩102,557 | ₩100,301 | ₩101,556 | +0.85% | 303.8만 |
|---|
| 2026.03.09 | ₩102,797 | ₩104,212 | ₩100,966 | ₩101,182 | -1.57% | 685.9만 |
|---|
| 2026.03.06 | ₩100,675 | ₩103,398 | ₩99,193 | ₩101,716 | +1.03% | 677.9만 |
|---|
| 2026.03.05 | ₩97,765 | ₩99,821 | ₩97,432 | ₩99,287 | +1.56% | 411.3만 |
|---|
| 2026.03.04 | ₩98,940 | ₩100,021 | ₩96,431 | ₩98,219 | -0.73% | 322.8만 |
|---|
| 2026.03.03 | ₩100,208 | ₩101,089 | ₩97,458 | ₩99,327 | -0.88% | 446.8만 |
|---|
| 2026.03.02 | ₩104,105 | ₩104,105 | ₩99,674 | ₩101,089 | -2.90% | 607.2만 |
|---|
| 2026.02.27 | ₩98,272 | ₩101,075 | ₩97,151 | ₩100,194 | +1.96% | 341.9만 |
|---|
| 2026.02.26 | ₩96,257 | ₩97,966 | ₩95,843 | ₩97,605 | +1.40% | 245.1만 |
|---|
| 2026.02.25 | ₩98,006 | ₩98,072 | ₩95,069 | ₩96,804 | -1.23% | 252.1만 |
|---|
| 2026.02.24 | ₩96,164 | ₩97,525 | ₩95,977 | ₩97,111 | +0.99% | 237.7만 |
|---|
| 2026.02.23 | ₩94,589 | ₩96,524 | ₩94,469 | ₩95,977 | +1.47% | 216.7만 |
|---|
| 2026.02.20 | ₩96,230 | ₩97,392 | ₩93,161 | ₩95,029 | -1.25% | 257.2만 |
|---|
| 2026.02.19 | ₩92,633 | ₩96,297 | ₩92,633 | ₩95,803 | +3.42% | 383.1만 |
|---|
| 2026.02.18 | ₩93,541 | ₩94,762 | ₩93,201 | ₩93,801 | +0.28% | 256.7만 |
|---|
| 2026.02.17 | ₩93,788 | ₩93,855 | ₩92,133 | ₩93,241 | -0.58% | 226.5만 |
|---|
| 2026.02.13 | ₩93,588 | ₩94,856 | ₩93,067 | ₩94,509 | +0.98% | 190.6만 |
|---|
| 2026.02.12 | ₩97,779 | ₩98,166 | ₩93,401 | ₩94,002 | -3.86% | 305.8만 |
|---|
| 2026.02.11 | ₩95,630 | ₩97,532 | ₩94,736 | ₩97,525 | +1.98% | 270.8만 |
|---|
| 2026.02.10 | ₩93,695 | ₩95,243 | ₩93,281 | ₩94,949 | +1.34% | 194.3만 |
|---|
| 2026.02.09 | ₩92,040 | ₩93,841 | ₩92,040 | ₩93,534 | +1.62% | 304만 |
|---|
| 2026.02.06 | ₩91,426 | ₩91,826 | ₩90,705 | ₩91,572 | +0.16% | 342.2만 |
|---|
| 2026.02.05 | ₩94,228 | ₩94,469 | ₩90,471 | ₩90,732 | -3.71% | 328.9만 |
|---|
| 2026.02.04 | ₩94,455 | ₩95,430 | ₩92,707 | ₩95,430 | +1.03% | 449.2만 |
|---|
| 2026.02.03 | ₩92,333 | ₩94,242 | ₩91,874 | ₩93,975 | +1.78% | 418.2만 |
|---|
| 2026.02.02 | ₩90,998 | ₩93,328 | ₩90,998 | ₩91,679 | +0.75% | 256.4만 |
|---|
| 2026.01.30 | ₩93,588 | ₩93,955 | ₩90,958 | ₩91,946 | -1.75% | 318.4만 |
|---|
| 2026.01.29 | ₩96,364 | ₩97,518 | ₩94,135 | ₩94,936 | -1.48% | 228.9만 |
|---|
| 2026.01.28 | ₩95,029 | ₩96,577 | ₩94,575 | ₩95,563 | +0.56% | 313.1만 |
|---|
| 2026.01.27 | ₩94,295 | ₩96,177 | ₩93,768 | ₩93,855 | -0.47% | 209만 |
|---|
| 2026.01.26 | ₩95,350 | ₩95,843 | ₩93,241 | ₩93,735 | -1.69% | 233.1만 |
|---|
| 2026.01.23 | ₩92,040 | ₩94,656 | ₩91,759 | ₩94,602 | +2.78% | 260.4만 |
|---|
| 2026.01.22 | ₩91,546 | ₩93,041 | ₩90,832 | ₩90,892 | -0.71% | 175.3만 |
|---|
| 2026.01.21 | ₩90,171 | ₩92,373 | ₩89,944 | ₩91,666 | +1.66% | 459.7만 |
|---|
| 2026.01.20 | ₩88,689 | ₩90,451 | ₩88,689 | ₩89,717 | +1.16% | 321.1만 |
|---|
| 2026.01.16 | ₩88,583 | ₩89,203 | ₩87,822 | ₩88,596 | +0.02% | 284.8만 |
|---|
| 2026.01.15 | ₩88,503 | ₩90,685 | ₩87,835 | ₩90,531 | +2.29% | 392.9만 |
|---|
| 2026.01.14 | ₩84,926 | ₩88,423 | ₩84,766 | ₩88,356 | +4.04% | 667.3만 |
|---|
| 2026.01.13 | ₩80,201 | ₩82,083 | ₩79,147 | ₩81,856 | +2.06% | 267.7만 |
|---|
| 2026.01.12 | ₩79,734 | ₩81,282 | ₩78,840 | ₩79,200 | -0.67% | 272.8만 |
|---|
| 2026.01.09 | ₩80,321 | ₩81,616 | ₩79,667 | ₩79,841 | -0.60% | 264.7만 |
|---|
| 2026.01.08 | ₩78,479 | ₩81,015 | ₩78,399 | ₩79,814 | +1.70% | 309.7만 |
|---|
| 2026.01.07 | ₩80,935 | ₩81,469 | ₩78,426 | ₩78,733 | -2.72% | 287.9만 |
|---|
| 2026.01.06 | ₩82,457 | ₩82,804 | ₩80,815 | ₩80,882 | -1.91% | 354.5만 |
|---|
| 2026.01.05 | ₩84,085 | ₩84,338 | ₩82,136 | ₩82,897 | -1.41% | 222.6만 |
|---|
| 2026.01.02 | ₩82,550 | ₩84,405 | ₩82,310 | ₩84,298 | +2.12% | 175.9만 |
|---|
| 2025.12.31 | ₩82,323 | ₩82,817 | ₩82,110 | ₩82,376 | +0.06% | 140.1만 |
|---|
| 2025.12.30 | ₩83,871 | ₩84,472 | ₩83,377 | ₩83,391 | -0.57% | 234.5만 |
|---|
| 2025.12.29 | ₩84,031 | ₩84,552 | ₩83,591 | ₩83,671 | -0.43% | 153.3만 |
|---|
| 2025.12.26 | ₩84,859 | ₩85,113 | ₩83,151 | ₩83,778 | -1.27% | 155.8만 |
|---|
| 2025.12.24 | ₩84,952 | ₩85,339 | ₩84,499 | ₩84,806 | -0.17% | 119.3만 |
|---|
| 2025.12.23 | ₩83,578 | ₩85,139 | ₩83,578 | ₩84,899 | +1.58% | 223.7만 |
|---|
| 2025.12.22 | ₩83,418 | ₩83,938 | ₩83,111 | ₩83,644 | +0.27% | 260.1만 |
|---|
| 2025.12.19 | ₩82,390 | ₩83,938 | ₩82,390 | ₩83,124 | +0.89% | 245.9만 |
|---|
| 2025.12.18 | ₩84,779 | ₩85,119 | ₩81,976 | ₩82,256 | -2.98% | 273.9만 |
|---|
| 2025.12.17 | ₩82,550 | ₩84,592 | ₩82,410 | ₩84,485 | +2.34% | 285.5만 |
|---|
| 2025.12.16 | ₩82,670 | ₩83,498 | ₩82,216 | ₩82,550 | -0.15% | 322만 |
|---|
| 2025.12.15 | ₩83,017 | ₩83,204 | ₩79,213 | ₩82,550 | -0.56% | 499.5만 |
|---|
| 2025.12.12 | ₩82,216 | ₩83,951 | ₩82,003 | ₩83,871 | +2.01% | 227.6만 |
|---|
| 2025.12.11 | ₩78,880 | ₩82,870 | ₩78,880 | ₩81,415 | +3.21% | 288.7만 |
|---|
| 2025.12.10 | ₩78,239 | ₩79,026 | ₩77,465 | ₩78,746 | +0.65% | 159.4만 |
|---|
| 2025.12.09 | ₩78,960 | ₩79,080 | ₩77,839 | ₩78,292 | -0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩80,321 | ₩80,455 | ₩78,546 | ₩78,906 | -1.76% | 402.8만 |
|---|
| 2025.12.05 | ₩80,414 | ₩81,969 | ₩80,107 | ₩80,535 | +0.15% | 263.9만 |
|---|
| 2025.12.04 | ₩80,041 | ₩80,748 | ₩79,720 | ₩80,148 | +0.13% | 153.9만 |
|---|
| 2025.12.03 | ₩79,387 | ₩80,214 | ₩79,293 | ₩80,174 | +0.99% | 179.8만 |
|---|
| 2025.12.02 | ₩80,281 | ₩80,354 | ₩78,279 | ₩79,133 | -1.43% | 251.7만 |
|---|
| 2025.12.01 | ₩77,985 | ₩80,548 | ₩77,852 | ₩80,308 | +2.98% | 892.7만 |
|---|
| 2025.11.28 | ₩76,624 | ₩77,692 | ₩76,531 | ₩77,638 | +1.32% | 85.9만 |
|---|
| 2025.11.26 | ₩75,930 | ₩76,624 | ₩75,376 | ₩76,611 | +0.90% | 179만 |
|---|
| 2025.11.25 | ₩75,223 | ₩76,037 | ₩74,715 | ₩75,850 | +0.83% | 253.8만 |
|---|
| 2025.11.24 | ₩75,223 | ₩75,223 | ₩74,048 | ₩75,049 | -0.23% | 306.3만 |
|---|
| 2025.11.21 | ₩73,808 | ₩75,082 | ₩73,688 | ₩74,996 | +1.61% | 220.6만 |
|---|
| 2025.11.20 | ₩74,942 | ₩75,183 | ₩72,767 | ₩73,487 | -1.94% | 300.9만 |
|---|
| 2025.11.19 | ₩76,077 | ₩76,130 | ₩74,235 | ₩74,662 | -1.86% | 193.6만 |
|---|
| 2025.11.18 | ₩76,197 | ₩76,818 | ₩75,576 | ₩76,504 | +0.40% | 171만 |
|---|
| 2025.11.17 | ₩79,600 | ₩79,600 | ₩76,023 | ₩76,063 | -4.44% | 239.2만 |
|---|
| 2025.11.14 | ₩78,239 | ₩79,654 | ₩78,239 | ₩79,240 | +1.28% | 194.3만 |
|---|
| 2025.11.13 | ₩80,361 | ₩81,227 | ₩78,119 | ₩78,573 | -2.23% | 213.9만 |
|---|
| 2025.11.12 | ₩78,893 | ₩80,728 | ₩78,813 | ₩80,254 | +1.73% | 157만 |
|---|
| 2025.11.11 | ₩78,933 | ₩79,714 | ₩78,346 | ₩79,187 | +0.32% | 177.8만 |
|---|
| 2025.11.10 | ₩76,157 | ₩79,040 | ₩75,923 | ₩78,666 | +3.29% | 313.8만 |
|---|
| 2025.11.07 | ₩74,622 | ₩76,277 | ₩73,808 | ₩75,917 | +1.73% | 187.8만 |
|---|
| 2025.11.06 | ₩72,874 | ₩75,089 | ₩72,460 | ₩74,195 | +1.81% | 382.9만 |
|---|
| 2025.11.05 | ₩71,899 | ₩73,074 | ₩71,606 | ₩72,073 | +0.24% | 247.4만 |
|---|
| 2025.11.04 | ₩72,073 | ₩72,179 | ₩70,778 | ₩71,592 | -0.67% | 245.7만 |
|---|
| 2025.11.03 | ₩72,673 | ₩73,487 | ₩72,033 | ₩72,780 | +0.15% | 195.3만 |
|---|
| 2025.10.31 | ₩72,446 | ₩73,601 | ₩72,233 | ₩72,673 | +0.31% | 216.7만 |
|---|
| 2025.10.30 | ₩74,742 | ₩75,076 | ₩72,473 | ₩72,500 | -3.00% | 211.5만 |
|---|
| 2025.10.29 | ₩76,143 | ₩76,317 | ₩74,749 | ₩75,329 | -1.07% | 102.6만 |
|---|
| 2025.10.28 | ₩76,744 | ₩76,944 | ₩75,877 | ₩76,090 | -0.85% | 105.2만 |
|---|
| 2025.10.27 | ₩77,778 | ₩78,412 | ₩76,691 | ₩76,757 | -1.31% | 154.8만 |
|---|
| 2025.10.24 | ₩77,532 | ₩77,812 | ₩77,104 | ₩77,625 | +0.12% | 113.9만 |
|---|
| 2025.10.23 | ₩76,290 | ₩77,518 | ₩76,237 | ₩77,185 | +1.17% | 143.1만 |
|---|
| 2025.10.22 | ₩74,742 | ₩76,110 | ₩74,275 | ₩75,850 | +1.48% | 277.6만 |
|---|
| 2025.10.21 | ₩76,918 | ₩77,051 | ₩74,715 | ₩74,755 | -2.81% | 294.5만 |
|---|
| 2025.10.20 | ₩76,557 | ₩77,598 | ₩76,357 | ₩76,838 | +0.37% | 187만 |
|---|
| 2025.10.17 | ₩75,570 | ₩76,931 | ₩74,742 | ₩76,637 | +1.41% | 209만 |
|---|
| 2025.10.16 | ₩77,545 | ₩77,605 | ₩74,729 | ₩75,303 | -2.89% | 306.6만 |
|---|
| 2025.10.15 | ₩77,825 | ₩78,519 | ₩77,191 | ₩77,585 | -0.31% | 217.3만 |
|---|
| 2025.10.14 | ₩78,693 | ₩79,974 | ₩77,211 | ₩77,438 | -1.59% | 305.9만 |
|---|
| 2025.10.13 | ₩80,014 | ₩81,135 | ₩79,987 | ₩80,134 | +0.15% | 173.9만 |
|---|
| 2025.10.10 | ₩80,601 | ₩81,015 | ₩78,893 | ₩79,867 | -0.91% | 399.4만 |
|---|