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 | ₩26,480 | ₩27,821 | ₩26,013 | ₩27,701 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,326 | ₩26,206 | ₩25,185 | ₩26,173 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,000 | ₩26,180 | ₩25,426 | ₩25,679 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,132 | ₩27,207 | ₩25,065 | ₩26,213 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,691 | ₩24,672 | ₩23,464 | ₩24,585 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,917 | ₩24,692 | ₩23,590 | ₩23,691 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,557 | ₩24,264 | ₩22,507 | ₩23,824 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,103 | ₩23,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,277 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,784 | ₩23,917 | ₩22,616 | ₩23,050 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,876 | ₩24,058 | ₩22,823 | ₩23,824 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,558 | ₩24,892 | ₩23,544 | ₩23,584 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,545 | ₩25,059 | ₩24,311 | ₩24,785 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,792 | ₩25,306 | ₩24,465 | ₩24,785 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,331 | ₩25,005 | ₩24,204 | ₩24,758 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,464 | ₩24,585 | ₩23,290 | ₩24,558 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,317 | ₩23,517 | ₩22,529 | ₩23,344 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,850 | ₩23,530 | ₩22,449 | ₩22,970 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,863 | ₩23,891 | ₩22,690 | ₩23,077 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,196 | ₩23,651 | ₩22,156 | ₩23,317 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,087 | ₩23,277 | ₩20,087 | ₩22,690 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,953 | ₩20,154 | ₩18,979 | ₩19,620 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,086 | ₩20,534 | ₩18,959 | ₩20,154 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,313 | ₩19,626 | ₩18,792 | ₩19,299 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,405 | ₩19,333 | ₩17,765 | ₩19,153 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,886 | ₩19,337 | ₩18,345 | ₩18,605 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,701 | ₩20,874 | ₩18,312 | ₩19,139 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,605 | ₩18,730 | ₩17,698 | ₩18,352 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,047 | ₩20,341 | ₩18,639 | ₩18,752 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,020 | ₩20,828 | ₩20,020 | ₩20,434 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,873 | ₩20,274 | ₩19,253 | ₩20,140 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,286 | ₩20,801 | ₩19,259 | ₩20,180 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,618 | ₩18,632 | ₩17,538 | ₩18,579 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,819 | ₩19,099 | ₩17,798 | ₩18,018 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,326 | ₩19,406 | ₩18,652 | ₩18,739 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,286 | ₩19,426 | ₩18,579 | ₩19,366 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,433 | ₩19,646 | ₩18,879 | ₩19,193 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,447 | ₩20,447 | ₩19,133 | ₩19,620 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,020 | ₩20,708 | ₩19,900 | ₩20,514 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,020 | ₩20,621 | ₩19,660 | ₩20,354 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,608 | ₩22,129 | ₩20,921 | ₩21,101 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,087 | ₩21,902 | ₩19,873 | ₩21,608 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,394 | ₩20,541 | ₩19,847 | ₩20,007 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,728 | ₩20,888 | ₩19,847 | ₩20,541 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,807 | ₩21,175 | ₩19,653 | ₩20,914 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,832 | ₩19,860 | ₩18,472 | ₩19,847 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,332 | ₩18,559 | ₩17,805 | ₩17,991 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,686 | ₩19,233 | ₩18,218 | ₩18,792 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,791 | ₩18,532 | ₩17,662 | ₩18,419 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,031 | ₩17,865 | ₩16,964 | ₩17,831 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,350 | ₩16,857 | ₩16,043 | ₩16,804 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,016 | ₩16,190 | ₩15,489 | ₩16,150 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,789 | ₩16,477 | ₩15,662 | ₩15,963 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,616 | ₩16,230 | ₩15,122 | ₩15,989 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,616 | ₩16,243 | ₩15,275 | ₩15,936 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,082 | ₩15,562 | ₩14,842 | ₩15,389 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,949 | ₩16,070 | ₩14,061 | ₩14,908 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,564 | ₩17,858 | ₩15,642 | ₩15,956 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,818 | ₩18,205 | ₩17,391 | ₩17,791 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,791 | ₩18,292 | ₩17,471 | ₩18,045 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,618 | ₩18,772 | ₩17,527 | ₩18,138 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,339 | ₩18,592 | ₩17,511 | ₩18,018 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,326 | ₩20,047 | ₩17,444 | ₩17,685 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,657 | ₩19,323 | ₩16,550 | ₩19,046 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,177 | ₩17,217 | ₩16,163 | ₩17,084 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,643 | ₩16,777 | ₩16,056 | ₩16,443 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,389 | ₩16,643 | ₩15,109 | ₩16,577 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,723 | ₩15,989 | ₩14,975 | ₩15,909 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,550 | ₩16,724 | ₩15,816 | ₩16,083 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,402 | ₩16,417 | ₩15,202 | ₩16,310 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,723 | ₩16,083 | ₩15,389 | ₩15,629 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,935 | ₩15,689 | ₩14,828 | ₩15,562 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,054 | ₩14,922 | ₩13,827 | ₩14,601 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,961 | ₩14,948 | ₩13,913 | ₩14,007 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,946 | ₩13,801 | ₩12,946 | ₩13,734 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,639 | ₩13,373 | ₩12,573 | ₩13,187 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,693 | ₩13,213 | ₩12,473 | ₩12,679 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,852 | ₩12,906 | ₩11,839 | ₩12,720 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,812 | ₩12,686 | ₩11,598 | ₩11,945 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,732 | ₩12,286 | ₩11,572 | ₩12,079 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,745 | ₩12,139 | ₩11,532 | ₩11,638 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,759 | ₩12,332 | ₩11,545 | ₩11,945 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,677 | ₩12,677 | ₩11,638 | ₩11,759 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,839 | ₩12,673 | ₩11,625 | ₩12,066 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,278 | ₩11,852 | ₩11,145 | ₩11,625 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,745 | ₩11,885 | ₩11,278 | ₩11,305 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,573 | ₩12,820 | ₩11,859 | ₩12,012 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,147 | ₩13,187 | ₩12,573 | ₩12,586 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,120 | ₩13,474 | ₩12,706 | ₩12,860 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,806 | ₩14,210 | ₩12,546 | ₩13,387 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,016 | ₩16,910 | ₩15,749 | ₩16,550 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,657 | ₩17,217 | ₩16,096 | ₩16,136 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,457 | ₩17,738 | ₩16,310 | ₩17,164 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,509 | ₩16,216 | ₩15,122 | ₩16,203 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,882 | ₩15,522 | ₩14,875 | ₩15,389 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,115 | ₩15,282 | ₩14,617 | ₩14,855 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,709 | ₩16,503 | ₩15,477 | ₩16,176 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,549 | ₩16,083 | ₩15,469 | ₩15,682 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,175 | ₩15,736 | ₩14,962 | ₩15,442 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,055 | ₩15,723 | ₩14,708 | ₩15,682 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,295 | ₩15,602 | ₩14,922 | ₩15,255 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,815 | ₩15,509 | ₩14,775 | ₩15,175 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,495 | ₩15,209 | ₩14,388 | ₩14,975 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,228 | ₩14,808 | ₩13,694 | ₩14,575 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,428 | ₩14,441 | ₩13,734 | ₩14,094 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,015 | ₩15,082 | ₩14,348 | ₩14,428 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,295 | ₩15,562 | ₩14,548 | ₩15,002 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,948 | ₩15,642 | ₩14,388 | ₩15,509 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,161 | ₩15,469 | ₩14,161 | ₩15,215 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,401 | ₩14,508 | ₩13,914 | ₩14,081 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,867 | ₩14,475 | ₩13,680 | ₩14,375 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,921 | ₩14,408 | ₩13,721 | ₩13,774 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,520 | ₩14,268 | ₩13,247 | ₩14,041 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,173 | ₩13,440 | ₩12,760 | ₩13,293 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,240 | ₩13,347 | ₩12,720 | ₩13,280 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,880 | ₩13,454 | ₩12,880 | ₩13,320 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,853 | ₩13,407 | ₩12,586 | ₩13,067 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,307 | ₩13,307 | ₩12,573 | ₩12,853 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,307 | ₩13,520 | ₩12,733 | ₩13,067 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,667 | ₩13,974 | ₩13,414 | ₩13,841 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,534 | ₩14,141 | ₩13,327 | ₩13,467 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,973 | ₩13,500 | ₩12,826 | ₩13,454 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,786 | ₩13,320 | ₩12,773 | ₩13,173 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,080 | ₩13,097 | ₩12,453 | ₩12,573 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,679 | ₩13,006 | ₩12,479 | ₩12,920 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,439 | ₩12,973 | ₩12,266 | ₩12,466 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,398 | ₩12,174 | ₩11,398 | ₩12,079 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,478 | ₩11,879 | ₩11,245 | ₩11,572 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,319 | ₩12,399 | ₩11,211 | ₩11,305 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,307 | ₩13,467 | ₩12,479 | ₩12,493 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,666 | ₩12,853 | ₩12,025 | ₩12,706 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,092 | ₩12,813 | ₩12,025 | ₩12,666 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,171 | ₩12,126 | ₩10,811 | ₩12,106 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,598 | ₩11,718 | ₩11,145 | ₩11,171 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,771 | ₩11,638 | ₩10,544 | ₩11,331 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,344 | ₩11,051 | ₩10,250 | ₩10,717 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,078 | ₩11,091 | ₩10,230 | ₩10,317 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,105 | ₩11,985 | ₩11,105 | ₩11,318 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,919 | ₩12,007 | ₩11,105 | ₩11,318 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,252 | ₩12,372 | ₩11,585 | ₩11,745 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,800 | ₩13,120 | ₩12,231 | ₩12,399 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,466 | ₩12,753 | ₩11,785 | ₩12,720 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,519 | ₩12,933 | ₩12,399 | ₩12,666 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,413 | ₩13,080 | ₩12,359 | ₩12,639 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,746 | ₩13,614 | ₩12,599 | ₩12,639 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,800 | ₩13,227 | ₩12,666 | ₩12,893 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,973 | ₩13,994 | ₩12,666 | ₩13,000 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,973 | ₩13,055 | ₩11,759 | ₩12,746 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,323 | ₩17,111 | ₩15,856 | ₩16,190 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,403 | ₩16,642 | ₩15,656 | ₩16,030 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,042 | ₩16,643 | ₩14,928 | ₩16,403 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,162 | ₩15,549 | ₩14,815 | ₩15,069 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,068 | ₩15,456 | ₩14,014 | ₩15,456 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,801 | ₩14,535 | ₩13,487 | ₩14,134 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,667 | ₩13,907 | ₩13,080 | ₩13,680 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,721 | ₩14,922 | ₩13,680 | ₩13,961 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,681 | ₩14,922 | ₩14,094 | ₩14,415 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,695 | ₩16,016 | ₩14,508 | ₩15,389 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,694 | ₩14,842 | ₩13,507 | ₩14,655 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,399 | ₩13,293 | ₩12,199 | ₩13,267 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,854 | ₩13,867 | ₩12,179 | ₩12,359 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,335 | ₩15,923 | ₩13,841 | ₩14,054 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,482 | ₩15,602 | ₩15,109 | ₩15,562 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,082 | ₩15,769 | ₩14,788 | ₩15,389 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,816 | ₩15,816 | ₩14,628 | ₩15,109 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,376 | ₩16,550 | ₩15,376 | ₩15,869 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,763 | ₩16,123 | ₩15,269 | ₩15,335 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,390 | ₩16,590 | ₩15,055 | ₩15,763 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,003 | ₩16,750 | ₩16,003 | ₩16,310 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,163 | ₩16,375 | ₩15,376 | ₩15,976 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,763 | ₩16,377 | ₩15,162 | ₩16,030 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,151 | ₩17,759 | ₩15,349 | ₩15,382 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,524 | ₩17,805 | ₩16,617 | ₩17,498 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,726 | ₩18,726 | ₩16,924 | ₩17,591 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,753 | ₩20,020 | ₩18,579 | ₩18,819 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,234 | ₩20,421 | ₩19,433 | ₩19,820 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,422 | ₩21,689 | ₩20,144 | ₩20,487 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,342 | ₩21,902 | ₩21,068 | ₩21,488 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,701 | ₩22,356 | ₩20,461 | ₩21,035 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,501 | ₩20,954 | ₩20,327 | ₩20,581 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,941 | ₩21,528 | ₩20,354 | ₩20,407 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,020 | ₩20,901 | ₩20,007 | ₩20,821 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,060 | ₩20,272 | ₩19,273 | ₩19,793 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,086 | ₩20,647 | ₩18,992 | ₩20,007 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,728 | ₩20,741 | ₩19,687 | ₩19,700 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩20,968 | ₩21,382 | ₩20,487 | ₩20,554 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,902 | ₩21,902 | ₩20,434 | ₩20,968 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,303 | ₩22,516 | ₩21,448 | ₩21,889 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,062 | ₩22,796 | ₩21,942 | ₩22,102 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,209 | ₩22,316 | ₩21,342 | ₩22,196 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,103 | ₩23,410 | ₩22,129 | ₩22,329 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,090 | ₩23,811 | ₩22,836 | ₩23,557 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,890 | ₩23,310 | ₩22,329 | ₩23,143 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,556 | ₩23,530 | ₩22,436 | ₩22,890 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,691 | ₩23,708 | ₩22,109 | ₩22,556 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,024 | ₩24,144 | ₩23,310 | ₩23,410 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,171 | ₩24,291 | ₩23,704 | ₩23,931 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,198 | ₩24,838 | ₩24,158 | ₩24,251 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,812 | ₩24,812 | ₩24,231 | ₩24,411 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,692 | ₩24,772 | ₩24,131 | ₩24,692 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,080 | ₩26,080 | ₩24,598 | ₩24,758 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,013 | ₩26,734 | ₩25,626 | ₩26,307 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,893 | ₩25,893 | ₩25,172 | ₩25,706 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,319 | ₩25,653 | ₩24,425 | ₩25,225 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,934 | ₩27,087 | ₩24,538 | ₩24,692 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,546 | ₩27,908 | ₩25,452 | ₩26,747 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,708 | ₩28,042 | ₩24,798 | ₩25,426 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,562 | ₩29,683 | ₩27,361 | ₩27,655 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,257 | ₩31,445 | ₩29,964 | ₩31,365 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,377 | ₩30,578 | ₩29,310 | ₩30,030 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,710 | ₩31,432 | ₩29,710 | ₩30,537 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,482 | ₩30,110 | ₩28,349 | ₩29,737 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,620 | ₩28,669 | ₩26,140 | ₩27,668 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,438 | ₩26,467 | ₩24,158 | ₩26,267 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,731 | ₩24,665 | ₩23,277 | ₩24,465 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,824 | ₩24,158 | ₩23,610 | ₩23,864 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,024 | ₩24,264 | ₩23,384 | ₩23,691 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,771 | ₩24,959 | ₩23,671 | ₩24,531 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,545 | ₩24,692 | ₩23,557 | ₩23,717 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,385 | ₩24,932 | ₩23,954 | ₩24,732 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,586 | ₩25,853 | ₩24,445 | ₩24,531 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩23,958 | ₩25,199 | ₩23,117 | ₩25,119 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,198 | ₩24,518 | ₩23,370 | ₩23,891 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,772 | ₩24,959 | ₩23,437 | ₩23,570 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,185 | ₩25,386 | ₩23,771 | ₩25,052 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,614 | ₩26,887 | ₩24,932 | ₩25,799 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,626 | ₩27,628 | ₩25,172 | ₩26,520 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,761 | ₩28,162 | ₩26,493 | ₩26,547 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,323 | ₩29,630 | ₩27,581 | ₩27,841 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,030 | ₩30,444 | ₩28,469 | ₩29,243 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,164 | ₩30,951 | ₩29,944 | ₩30,030 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,549 | ₩29,950 | ₩27,919 | ₩29,790 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,057 | ₩30,297 | ₩28,082 | ₩29,083 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,750 | ₩30,377 | ₩29,096 | ₩30,351 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,365 | ₩31,472 | ₩29,363 | ₩29,403 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,845 | ₩33,340 | ₩31,392 | ₩32,379 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,938 | ₩32,099 | ₩30,652 | ₩31,552 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,778 | ₩31,352 | ₩30,194 | ₩30,591 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,365 | ₩31,505 | ₩30,311 | ₩31,245 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,019 | ₩32,032 | ₩31,005 | ₩31,098 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,764 | ₩32,233 | ₩30,584 | ₩32,019 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,698 | ₩31,632 | ₩29,977 | ₩29,990 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,243 | ₩30,784 | ₩29,155 | ₩30,698 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,097 | ₩30,097 | ₩28,562 | ₩29,083 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,750 | ₩30,698 | ₩29,296 | ₩30,097 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,697 | ₩30,273 | ₩28,869 | ₩29,777 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,030 | ₩30,364 | ₩28,762 | ₩29,683 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,818 | ₩31,365 | ₩29,737 | ₩30,444 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,711 | ₩31,632 | ₩30,097 | ₩30,511 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,484 | ₩30,831 | ₩29,456 | ₩29,964 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,710 | ₩31,632 | ₩29,496 | ₩31,285 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,843 | ₩30,017 | ₩28,028 | ₩29,029 | -2.73% | 169만 |
|---|