시장 데이터를 불러오는 중
전체 종목
넷스코프 과거 주가
Netskope, Inc. - Class A Common Stock · NTSK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netskope, Inc. - Class A Common Stock · NTSK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,586 | ₩27,933 | ₩26,117 | ₩27,812 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,427 | ₩26,311 | ₩25,286 | ₩26,278 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,104 | ₩26,284 | ₩25,527 | ₩25,782 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,233 | ₩27,316 | ₩25,166 | ₩26,318 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,785 | ₩24,770 | ₩23,558 | ₩24,683 | +3.77% | 319.4만 |
| 2026.10.02 | ₩24,013 | ₩24,790 | ₩23,685 | ₩23,785 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,651 | ₩24,362 | ₩22,597 | ₩23,919 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,196 | ₩23,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,861 |
| ₩23,370 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,879 | ₩24,013 | ₩22,707 | ₩23,142 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,968 | ₩24,154 | ₩22,914 | ₩23,919 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,656 | ₩24,991 | ₩23,638 | ₩23,678 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,643 | ₩25,159 | ₩24,408 | ₩24,884 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,891 | ₩25,407 | ₩24,563 | ₩24,884 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,429 | ₩25,105 | ₩24,301 | ₩24,857 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,558 | ₩24,683 | ₩23,383 | ₩24,656 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,410 | ₩23,611 | ₩22,620 | ₩23,437 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,941 | ₩23,625 | ₩22,539 | ₩23,062 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,955 | ₩23,986 | ₩22,780 | ₩23,169 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,285 | ₩23,745 | ₩22,244 | ₩23,410 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,167 | ₩23,370 | ₩20,167 | ₩22,780 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩20,033 | ₩20,234 | ₩19,055 | ₩19,698 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,162 | ₩20,616 | ₩19,035 | ₩20,234 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,390 | ₩19,705 | ₩18,867 | ₩19,377 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,479 | ₩19,410 | ₩17,836 | ₩19,229 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,961 | ₩19,414 | ₩18,419 | ₩18,680 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,784 | ₩20,958 | ₩18,385 | ₩19,216 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,680 | ₩18,805 | ₩17,769 | ₩18,425 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,127 | ₩20,422 | ₩18,713 | ₩18,827 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,911 | ₩20,100 | ₩20,516 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,953 | ₩20,355 | ₩19,330 | ₩20,221 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,363 | ₩20,884 | ₩19,336 | ₩20,261 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,688 | ₩18,707 | ₩17,608 | ₩18,653 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,894 | ₩19,176 | ₩17,869 | ₩18,090 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,403 | ₩19,484 | ₩18,727 | ₩18,814 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,363 | ₩19,504 | ₩18,653 | ₩19,444 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,511 | ₩19,725 | ₩18,955 | ₩19,269 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,529 | ₩20,529 | ₩19,209 | ₩19,698 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,100 | ₩20,790 | ₩19,980 | ₩20,596 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,100 | ₩20,703 | ₩19,738 | ₩20,435 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,695 | ₩22,218 | ₩21,005 | ₩21,186 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,167 | ₩21,990 | ₩19,953 | ₩21,695 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,476 | ₩20,623 | ₩19,926 | ₩20,087 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,811 | ₩20,971 | ₩19,926 | ₩20,623 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,886 | ₩21,259 | ₩19,732 | ₩20,998 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,908 | ₩19,939 | ₩18,546 | ₩19,926 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,405 | ₩18,633 | ₩17,876 | ₩18,063 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,760 | ₩19,310 | ₩18,291 | ₩18,867 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,862 | ₩18,606 | ₩17,732 | ₩18,492 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,099 | ₩17,936 | ₩17,032 | ₩17,903 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,415 | ₩16,924 | ₩16,107 | ₩16,871 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,080 | ₩16,254 | ₩15,551 | ₩16,214 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,852 | ₩16,543 | ₩15,725 | ₩16,027 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,678 | ₩16,295 | ₩15,182 | ₩16,053 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,678 | ₩16,308 | ₩15,337 | ₩16,000 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,142 | ₩15,625 | ₩14,901 | ₩15,450 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩16,013 | ₩16,134 | ₩14,117 | ₩14,968 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,635 | ₩17,929 | ₩15,705 | ₩16,020 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,889 | ₩18,278 | ₩17,460 | ₩17,862 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,862 | ₩18,365 | ₩17,541 | ₩18,117 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,688 | ₩18,847 | ₩17,597 | ₩18,211 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,412 | ₩18,666 | ₩17,581 | ₩18,090 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,403 | ₩20,127 | ₩17,514 | ₩17,755 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,723 | ₩19,401 | ₩16,616 | ₩19,122 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,246 | ₩17,286 | ₩16,228 | ₩17,152 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,710 | ₩16,844 | ₩16,120 | ₩16,509 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,450 | ₩16,710 | ₩15,169 | ₩16,643 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,785 | ₩16,053 | ₩15,035 | ₩15,973 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,616 | ₩16,790 | ₩15,879 | ₩16,147 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,464 | ₩16,482 | ₩15,263 | ₩16,375 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,785 | ₩16,147 | ₩15,450 | ₩15,692 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,995 | ₩15,752 | ₩14,888 | ₩15,625 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,110 | ₩14,981 | ₩13,883 | ₩14,660 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩14,017 | ₩15,008 | ₩13,968 | ₩14,064 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,998 | ₩13,856 | ₩12,998 | ₩13,789 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,690 | ₩13,427 | ₩12,623 | ₩13,239 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,744 | ₩13,266 | ₩12,522 | ₩12,730 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,899 | ₩12,958 | ₩11,886 | ₩12,770 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,859 | ₩12,737 | ₩11,645 | ₩11,993 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,779 | ₩12,335 | ₩11,618 | ₩12,127 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,792 | ₩12,187 | ₩11,578 | ₩11,685 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,806 | ₩12,382 | ₩11,591 | ₩11,993 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,728 | ₩12,728 | ₩11,685 | ₩11,806 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,886 | ₩12,723 | ₩11,672 | ₩12,114 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,323 | ₩11,899 | ₩11,189 | ₩11,672 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,792 | ₩11,933 | ₩11,323 | ₩11,350 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,623 | ₩12,871 | ₩11,906 | ₩12,060 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,199 | ₩13,239 | ₩12,623 | ₩12,636 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,172 | ₩13,528 | ₩12,757 | ₩12,911 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,857 | ₩14,267 | ₩12,596 | ₩13,440 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,080 | ₩16,978 | ₩15,812 | ₩16,616 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,723 | ₩17,286 | ₩16,161 | ₩16,201 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,522 | ₩17,809 | ₩16,375 | ₩17,233 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,571 | ₩16,281 | ₩15,182 | ₩16,268 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,941 | ₩15,584 | ₩14,935 | ₩15,450 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,176 | ₩15,343 | ₩14,676 | ₩14,914 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,772 | ₩16,569 | ₩15,539 | ₩16,241 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,611 | ₩16,147 | ₩15,531 | ₩15,745 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,236 | ₩15,799 | ₩15,022 | ₩15,504 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,115 | ₩15,785 | ₩14,767 | ₩15,745 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,357 | ₩15,665 | ₩14,981 | ₩15,316 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,874 | ₩15,571 | ₩14,834 | ₩15,236 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,553 | ₩15,270 | ₩14,445 | ₩15,035 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,285 | ₩14,868 | ₩13,749 | ₩14,633 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,486 | ₩14,499 | ₩13,789 | ₩14,151 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,075 | ₩15,142 | ₩14,405 | ₩14,486 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,357 | ₩15,625 | ₩14,606 | ₩15,062 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩15,008 | ₩15,705 | ₩14,445 | ₩15,571 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,218 | ₩15,531 | ₩14,218 | ₩15,276 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,459 | ₩14,566 | ₩13,970 | ₩14,137 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,923 | ₩14,533 | ₩13,735 | ₩14,432 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,976 | ₩14,466 | ₩13,775 | ₩13,829 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,574 | ₩14,325 | ₩13,300 | ₩14,097 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,226 | ₩13,494 | ₩12,811 | ₩13,347 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,293 | ₩13,400 | ₩12,770 | ₩13,333 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,931 | ₩13,507 | ₩12,931 | ₩13,373 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,904 | ₩13,461 | ₩12,636 | ₩13,119 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,360 | ₩13,360 | ₩12,623 | ₩12,904 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,360 | ₩13,574 | ₩12,784 | ₩13,119 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,722 | ₩14,030 | ₩13,467 | ₩13,896 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,588 | ₩14,198 | ₩13,380 | ₩13,521 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩13,025 | ₩13,554 | ₩12,878 | ₩13,507 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,837 | ₩13,373 | ₩12,824 | ₩13,226 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,132 | ₩13,150 | ₩12,502 | ₩12,623 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,730 | ₩13,058 | ₩12,529 | ₩12,971 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,489 | ₩13,025 | ₩12,315 | ₩12,516 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,444 | ₩12,222 | ₩11,444 | ₩12,127 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,524 | ₩11,926 | ₩11,290 | ₩11,618 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,368 | ₩12,449 | ₩11,256 | ₩11,350 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,360 | ₩13,521 | ₩12,529 | ₩12,543 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,717 | ₩12,904 | ₩12,074 | ₩12,757 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,141 | ₩12,864 | ₩12,074 | ₩12,717 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,216 | ₩12,174 | ₩10,854 | ₩12,154 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,645 | ₩11,765 | ₩11,189 | ₩11,216 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,814 | ₩11,685 | ₩10,586 | ₩11,377 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,385 | ₩11,095 | ₩10,291 | ₩10,760 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,122 | ₩11,136 | ₩10,271 | ₩10,358 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,149 | ₩12,033 | ₩11,149 | ₩11,363 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,966 | ₩12,055 | ₩11,149 | ₩11,363 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,301 | ₩12,422 | ₩11,631 | ₩11,792 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,851 | ₩13,172 | ₩12,280 | ₩12,449 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,516 | ₩12,804 | ₩11,832 | ₩12,770 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,569 | ₩12,985 | ₩12,449 | ₩12,717 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,462 | ₩13,132 | ₩12,409 | ₩12,690 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,797 | ₩13,668 | ₩12,650 | ₩12,690 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,851 | ₩13,280 | ₩12,717 | ₩12,945 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩13,025 | ₩14,050 | ₩12,717 | ₩13,052 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩13,025 | ₩13,107 | ₩11,806 | ₩12,797 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,388 | ₩17,179 | ₩15,919 | ₩16,254 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,469 | ₩16,709 | ₩15,718 | ₩16,094 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,102 | ₩16,710 | ₩14,988 | ₩16,469 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,223 | ₩15,611 | ₩14,874 | ₩15,129 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,124 | ₩15,517 | ₩14,070 | ₩15,517 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,856 | ₩14,593 | ₩13,541 | ₩14,191 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,722 | ₩13,963 | ₩13,132 | ₩13,735 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,775 | ₩14,981 | ₩13,735 | ₩14,017 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,740 | ₩14,981 | ₩14,151 | ₩14,472 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,754 | ₩16,080 | ₩14,566 | ₩15,450 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,749 | ₩14,901 | ₩13,561 | ₩14,713 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,449 | ₩13,347 | ₩12,248 | ₩13,320 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,909 | ₩13,923 | ₩12,228 | ₩12,409 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,397 | ₩15,986 | ₩13,896 | ₩14,110 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,544 | ₩15,665 | ₩15,169 | ₩15,625 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,142 | ₩15,832 | ₩14,847 | ₩15,450 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,879 | ₩15,879 | ₩14,687 | ₩15,169 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,437 | ₩16,616 | ₩15,437 | ₩15,933 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,826 | ₩16,187 | ₩15,330 | ₩15,397 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,455 | ₩16,656 | ₩15,115 | ₩15,826 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,067 | ₩16,817 | ₩16,067 | ₩16,375 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,228 | ₩16,441 | ₩15,437 | ₩16,040 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,826 | ₩16,442 | ₩15,223 | ₩16,094 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,219 | ₩17,830 | ₩15,410 | ₩15,444 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,594 | ₩17,876 | ₩16,683 | ₩17,568 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,800 | ₩18,800 | ₩16,991 | ₩17,661 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,832 | ₩20,100 | ₩18,653 | ₩18,894 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,315 | ₩20,502 | ₩19,511 | ₩19,899 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,507 | ₩21,775 | ₩20,225 | ₩20,569 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,427 | ₩21,990 | ₩21,152 | ₩21,574 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,784 | ₩22,445 | ₩20,543 | ₩21,119 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,583 | ₩21,038 | ₩20,409 | ₩20,663 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩21,025 | ₩21,615 | ₩20,435 | ₩20,489 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,100 | ₩20,985 | ₩20,087 | ₩20,904 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,141 | ₩20,354 | ₩19,350 | ₩19,872 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,162 | ₩20,730 | ₩19,068 | ₩20,087 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,811 | ₩20,824 | ₩19,765 | ₩19,779 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩21,052 | ₩21,467 | ₩20,569 | ₩20,636 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,990 | ₩21,990 | ₩20,516 | ₩21,052 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,392 | ₩22,606 | ₩21,534 | ₩21,976 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,151 | ₩22,888 | ₩22,030 | ₩22,191 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,298 | ₩22,405 | ₩21,427 | ₩22,285 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,196 | ₩23,504 | ₩22,218 | ₩22,419 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,182 | ₩23,906 | ₩22,928 | ₩23,651 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,981 | ₩23,403 | ₩22,419 | ₩23,236 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,646 | ₩23,625 | ₩22,526 | ₩22,981 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,785 | ₩23,803 | ₩22,197 | ₩22,646 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,120 | ₩24,241 | ₩23,403 | ₩23,504 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,268 | ₩24,388 | ₩23,799 | ₩24,027 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,295 | ₩24,938 | ₩24,254 | ₩24,348 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,911 | ₩24,911 | ₩24,328 | ₩24,509 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,790 | ₩24,871 | ₩24,228 | ₩24,790 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,184 | ₩26,184 | ₩24,697 | ₩24,857 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,117 | ₩26,841 | ₩25,728 | ₩26,412 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,996 | ₩25,996 | ₩25,273 | ₩25,809 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,420 | ₩25,755 | ₩24,522 | ₩25,326 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩27,042 | ₩27,196 | ₩24,636 | ₩24,790 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,648 | ₩28,020 | ₩25,554 | ₩26,854 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,819 | ₩28,154 | ₩24,898 | ₩25,527 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,676 | ₩29,802 | ₩27,470 | ₩27,765 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,378 | ₩31,571 | ₩30,083 | ₩31,490 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,499 | ₩30,700 | ₩29,427 | ₩30,150 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,829 | ₩31,557 | ₩29,829 | ₩30,660 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,596 | ₩30,231 | ₩28,462 | ₩29,856 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,727 | ₩28,784 | ₩26,244 | ₩27,779 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,536 | ₩26,573 | ₩24,254 | ₩26,372 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,826 | ₩24,764 | ₩23,370 | ₩24,563 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,919 | ₩24,254 | ₩23,705 | ₩23,960 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,120 | ₩24,362 | ₩23,477 | ₩23,785 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,866 | ₩25,058 | ₩23,765 | ₩24,630 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,643 | ₩24,790 | ₩23,651 | ₩23,812 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,482 | ₩25,032 | ₩24,049 | ₩24,831 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,688 | ₩25,956 | ₩24,542 | ₩24,630 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩24,053 | ₩25,300 | ₩23,209 | ₩25,219 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,295 | ₩24,616 | ₩23,464 | ₩23,986 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,871 | ₩25,058 | ₩23,531 | ₩23,665 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,286 | ₩25,487 | ₩23,866 | ₩25,152 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,720 | ₩26,995 | ₩25,032 | ₩25,903 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,728 | ₩27,738 | ₩25,273 | ₩26,626 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,872 | ₩28,274 | ₩26,599 | ₩26,653 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,440 | ₩29,748 | ₩27,692 | ₩27,953 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,150 | ₩30,566 | ₩28,583 | ₩29,360 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,284 | ₩31,075 | ₩30,063 | ₩30,150 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,663 | ₩30,070 | ₩28,031 | ₩29,909 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,177 | ₩30,418 | ₩28,194 | ₩29,199 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,869 | ₩30,499 | ₩29,212 | ₩30,472 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,490 | ₩31,598 | ₩29,480 | ₩29,521 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,973 | ₩33,474 | ₩31,517 | ₩32,509 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩31,062 | ₩32,227 | ₩30,775 | ₩31,678 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,901 | ₩31,477 | ₩30,315 | ₩30,713 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,490 | ₩31,631 | ₩30,432 | ₩31,370 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,147 | ₩32,160 | ₩31,129 | ₩31,222 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,887 | ₩32,361 | ₩30,707 | ₩32,147 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,820 | ₩31,758 | ₩30,097 | ₩30,110 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,360 | ₩30,908 | ₩29,271 | ₩30,820 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,217 | ₩30,217 | ₩28,676 | ₩29,199 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,869 | ₩30,820 | ₩29,413 | ₩30,217 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,815 | ₩30,394 | ₩28,985 | ₩29,896 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,150 | ₩30,485 | ₩28,877 | ₩29,802 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,941 | ₩31,490 | ₩29,856 | ₩30,566 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,834 | ₩31,758 | ₩30,217 | ₩30,633 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,606 | ₩30,954 | ₩29,574 | ₩30,083 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,829 | ₩31,758 | ₩29,614 | ₩31,410 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,963 | ₩30,137 | ₩28,140 | ₩29,145 | -2.73% | 169만 |
|---|