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 | ₩26,508 | ₩27,851 | ₩26,041 | ₩27,731 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,353 | ₩26,235 | ₩25,212 | ₩26,201 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,027 | ₩26,208 | ₩25,453 | ₩25,707 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,159 | ₩27,237 | ₩25,092 | ₩26,241 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,716 | ₩24,698 | ₩23,489 | ₩24,611 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,943 | ₩24,718 | ₩23,616 | ₩23,716 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,582 | ₩24,290 | ₩22,531 | ₩23,850 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,128 | ₩23,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,302 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,809 | ₩23,943 | ₩22,640 | ₩23,075 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,901 | ₩24,083 | ₩22,847 | ₩23,850 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,584 | ₩24,918 | ₩23,569 | ₩23,609 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,571 | ₩25,085 | ₩24,337 | ₩24,812 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,818 | ₩25,333 | ₩24,491 | ₩24,812 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,357 | ₩25,032 | ₩24,230 | ₩24,785 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,489 | ₩24,611 | ₩23,315 | ₩24,584 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,342 | ₩23,542 | ₩22,554 | ₩23,369 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,874 | ₩23,556 | ₩22,473 | ₩22,994 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,888 | ₩23,916 | ₩22,714 | ₩23,101 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,220 | ₩23,676 | ₩22,179 | ₩23,342 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,108 | ₩23,302 | ₩20,108 | ₩22,714 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,975 | ₩20,175 | ₩18,999 | ₩19,641 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,106 | ₩20,556 | ₩18,979 | ₩20,175 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,334 | ₩19,647 | ₩18,812 | ₩19,320 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,425 | ₩19,354 | ₩17,784 | ₩19,173 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,906 | ₩19,358 | ₩18,365 | ₩18,625 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,723 | ₩20,897 | ₩18,331 | ₩19,160 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,625 | ₩18,750 | ₩17,717 | ₩18,372 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,068 | ₩20,362 | ₩18,659 | ₩18,772 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,042 | ₩20,850 | ₩20,042 | ₩20,456 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,895 | ₩20,296 | ₩19,273 | ₩20,162 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,307 | ₩20,823 | ₩19,280 | ₩20,202 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,637 | ₩18,652 | ₩17,556 | ₩18,599 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,839 | ₩19,120 | ₩17,817 | ₩18,037 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,347 | ₩19,427 | ₩18,672 | ₩18,759 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,307 | ₩19,447 | ₩18,599 | ₩19,387 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,454 | ₩19,668 | ₩18,899 | ₩19,213 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,469 | ₩20,469 | ₩19,153 | ₩19,641 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,042 | ₩20,730 | ₩19,921 | ₩20,536 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,042 | ₩20,643 | ₩19,681 | ₩20,376 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,632 | ₩22,153 | ₩20,944 | ₩21,124 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,108 | ₩21,926 | ₩19,895 | ₩21,632 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,416 | ₩20,563 | ₩19,868 | ₩20,028 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,750 | ₩20,910 | ₩19,868 | ₩20,563 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,828 | ₩21,197 | ₩19,674 | ₩20,937 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,853 | ₩19,881 | ₩18,492 | ₩19,868 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,351 | ₩18,579 | ₩17,824 | ₩18,011 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,706 | ₩19,253 | ₩18,238 | ₩18,812 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,810 | ₩18,552 | ₩17,681 | ₩18,438 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,049 | ₩17,884 | ₩16,982 | ₩17,850 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,367 | ₩16,875 | ₩16,060 | ₩16,822 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,033 | ₩16,207 | ₩15,506 | ₩16,167 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,806 | ₩16,494 | ₩15,679 | ₩15,980 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,632 | ₩16,247 | ₩15,138 | ₩16,007 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,632 | ₩16,260 | ₩15,292 | ₩15,953 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,098 | ₩15,579 | ₩14,858 | ₩15,405 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,967 | ₩16,087 | ₩14,076 | ₩14,924 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,583 | ₩17,877 | ₩15,659 | ₩15,973 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,837 | ₩18,225 | ₩17,410 | ₩17,810 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,810 | ₩18,311 | ₩17,490 | ₩18,064 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,637 | ₩18,792 | ₩17,546 | ₩18,158 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,358 | ₩18,612 | ₩17,530 | ₩18,037 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,347 | ₩20,068 | ₩17,463 | ₩17,703 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,675 | ₩19,344 | ₩16,568 | ₩19,066 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,196 | ₩17,236 | ₩16,180 | ₩17,102 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,661 | ₩16,795 | ₩16,073 | ₩16,461 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,405 | ₩16,661 | ₩15,125 | ₩16,594 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,739 | ₩16,007 | ₩14,991 | ₩15,926 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,568 | ₩16,741 | ₩15,833 | ₩16,100 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,419 | ₩16,434 | ₩15,218 | ₩16,327 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,739 | ₩16,100 | ₩15,405 | ₩15,646 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,951 | ₩15,706 | ₩14,844 | ₩15,579 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,069 | ₩14,938 | ₩13,842 | ₩14,617 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,976 | ₩14,964 | ₩13,928 | ₩14,022 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,960 | ₩13,815 | ₩12,960 | ₩13,749 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,653 | ₩13,388 | ₩12,586 | ₩13,201 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,706 | ₩13,227 | ₩12,486 | ₩12,693 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,865 | ₩12,920 | ₩11,851 | ₩12,733 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,825 | ₩12,700 | ₩11,611 | ₩11,958 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,744 | ₩12,299 | ₩11,584 | ₩12,092 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,758 | ₩12,152 | ₩11,544 | ₩11,651 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,771 | ₩12,346 | ₩11,557 | ₩11,958 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,690 | ₩12,690 | ₩11,651 | ₩11,771 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,851 | ₩12,686 | ₩11,638 | ₩12,078 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,290 | ₩11,865 | ₩11,157 | ₩11,638 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,758 | ₩11,898 | ₩11,290 | ₩11,317 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,586 | ₩12,833 | ₩11,871 | ₩12,025 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,161 | ₩13,201 | ₩12,586 | ₩12,600 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,134 | ₩13,488 | ₩12,720 | ₩12,873 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,820 | ₩14,226 | ₩12,559 | ₩13,401 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,033 | ₩16,929 | ₩15,766 | ₩16,568 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,675 | ₩17,236 | ₩16,113 | ₩16,154 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,474 | ₩17,757 | ₩16,327 | ₩17,182 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,526 | ₩16,234 | ₩15,138 | ₩16,220 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,898 | ₩15,539 | ₩14,891 | ₩15,405 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,131 | ₩15,298 | ₩14,633 | ₩14,871 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,726 | ₩16,521 | ₩15,494 | ₩16,194 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,566 | ₩16,100 | ₩15,486 | ₩15,699 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,192 | ₩15,753 | ₩14,978 | ₩15,459 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,071 | ₩15,739 | ₩14,724 | ₩15,699 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,312 | ₩15,619 | ₩14,938 | ₩15,272 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,831 | ₩15,526 | ₩14,791 | ₩15,192 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,510 | ₩15,225 | ₩14,403 | ₩14,991 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,243 | ₩14,824 | ₩13,708 | ₩14,590 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,443 | ₩14,457 | ₩13,749 | ₩14,109 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,031 | ₩15,098 | ₩14,363 | ₩14,443 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,312 | ₩15,579 | ₩14,564 | ₩15,018 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,964 | ₩15,659 | ₩14,403 | ₩15,526 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,176 | ₩15,486 | ₩14,176 | ₩15,232 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,417 | ₩14,524 | ₩13,929 | ₩14,096 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,882 | ₩14,490 | ₩13,695 | ₩14,390 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,936 | ₩14,423 | ₩13,735 | ₩13,789 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,535 | ₩14,283 | ₩13,261 | ₩14,056 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,187 | ₩13,455 | ₩12,773 | ₩13,308 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,254 | ₩13,361 | ₩12,733 | ₩13,294 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,893 | ₩13,468 | ₩12,893 | ₩13,334 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,867 | ₩13,421 | ₩12,600 | ₩13,081 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,321 | ₩13,321 | ₩12,586 | ₩12,867 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,321 | ₩13,535 | ₩12,746 | ₩13,081 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,682 | ₩13,989 | ₩13,428 | ₩13,855 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,548 | ₩14,156 | ₩13,341 | ₩13,481 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,987 | ₩13,515 | ₩12,840 | ₩13,468 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,800 | ₩13,334 | ₩12,787 | ₩13,187 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,094 | ₩13,111 | ₩12,466 | ₩12,586 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,693 | ₩13,020 | ₩12,493 | ₩12,934 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,453 | ₩12,987 | ₩12,279 | ₩12,479 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,410 | ₩12,187 | ₩11,410 | ₩12,092 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,491 | ₩11,891 | ₩11,257 | ₩11,584 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,332 | ₩12,412 | ₩11,223 | ₩11,317 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,321 | ₩13,481 | ₩12,493 | ₩12,506 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,680 | ₩12,867 | ₩12,038 | ₩12,720 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,105 | ₩12,827 | ₩12,038 | ₩12,680 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,183 | ₩12,139 | ₩10,822 | ₩12,119 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,611 | ₩11,731 | ₩11,157 | ₩11,183 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,782 | ₩11,651 | ₩10,555 | ₩11,344 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,355 | ₩11,063 | ₩10,261 | ₩10,729 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,090 | ₩11,103 | ₩10,241 | ₩10,328 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,116 | ₩11,998 | ₩11,116 | ₩11,330 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,931 | ₩12,020 | ₩11,116 | ₩11,330 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,265 | ₩12,386 | ₩11,597 | ₩11,758 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,813 | ₩13,134 | ₩12,244 | ₩12,412 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,479 | ₩12,767 | ₩11,798 | ₩12,733 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,533 | ₩12,947 | ₩12,412 | ₩12,680 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,426 | ₩13,094 | ₩12,372 | ₩12,653 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,760 | ₩13,628 | ₩12,613 | ₩12,653 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,813 | ₩13,241 | ₩12,680 | ₩12,907 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,987 | ₩14,009 | ₩12,680 | ₩13,014 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,987 | ₩13,068 | ₩11,771 | ₩12,760 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,341 | ₩17,129 | ₩15,873 | ₩16,207 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,421 | ₩16,660 | ₩15,673 | ₩16,047 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,058 | ₩16,661 | ₩14,944 | ₩16,421 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,178 | ₩15,566 | ₩14,831 | ₩15,085 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,083 | ₩15,472 | ₩14,029 | ₩15,472 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,815 | ₩14,550 | ₩13,501 | ₩14,149 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,682 | ₩13,922 | ₩13,094 | ₩13,695 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,735 | ₩14,938 | ₩13,695 | ₩13,976 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,697 | ₩14,938 | ₩14,109 | ₩14,430 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,711 | ₩16,033 | ₩14,524 | ₩15,405 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,708 | ₩14,858 | ₩13,521 | ₩14,670 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,412 | ₩13,308 | ₩12,212 | ₩13,281 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,869 | ₩13,882 | ₩12,192 | ₩12,372 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,352 | ₩15,940 | ₩13,855 | ₩14,069 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,499 | ₩15,619 | ₩15,125 | ₩15,579 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,098 | ₩15,786 | ₩14,804 | ₩15,405 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,833 | ₩15,833 | ₩14,644 | ₩15,125 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,392 | ₩16,568 | ₩15,392 | ₩15,886 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,779 | ₩16,140 | ₩15,285 | ₩15,352 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,407 | ₩16,608 | ₩15,071 | ₩15,779 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,020 | ₩16,768 | ₩16,020 | ₩16,327 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,180 | ₩16,393 | ₩15,392 | ₩15,993 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,779 | ₩16,394 | ₩15,178 | ₩16,047 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,169 | ₩17,778 | ₩15,365 | ₩15,399 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,543 | ₩17,824 | ₩16,635 | ₩17,516 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,746 | ₩18,746 | ₩16,942 | ₩17,610 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,774 | ₩20,042 | ₩18,599 | ₩18,839 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,255 | ₩20,442 | ₩19,454 | ₩19,841 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,445 | ₩21,712 | ₩20,166 | ₩20,509 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,364 | ₩21,926 | ₩21,090 | ₩21,511 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,723 | ₩22,380 | ₩20,483 | ₩21,057 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,523 | ₩20,977 | ₩20,349 | ₩20,603 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,964 | ₩21,551 | ₩20,376 | ₩20,429 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,042 | ₩20,923 | ₩20,028 | ₩20,843 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,082 | ₩20,294 | ₩19,293 | ₩19,815 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,106 | ₩20,670 | ₩19,013 | ₩20,028 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,750 | ₩20,763 | ₩19,708 | ₩19,721 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩20,990 | ₩21,404 | ₩20,509 | ₩20,576 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,926 | ₩21,926 | ₩20,456 | ₩20,990 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,326 | ₩22,540 | ₩21,471 | ₩21,912 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,086 | ₩22,821 | ₩21,966 | ₩22,126 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,233 | ₩22,340 | ₩21,364 | ₩22,220 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,128 | ₩23,435 | ₩22,153 | ₩22,353 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,115 | ₩23,836 | ₩22,861 | ₩23,582 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,914 | ₩23,335 | ₩22,353 | ₩23,168 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,580 | ₩23,556 | ₩22,460 | ₩22,914 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,716 | ₩23,733 | ₩22,133 | ₩22,580 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,050 | ₩24,170 | ₩23,335 | ₩23,435 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,197 | ₩24,317 | ₩23,729 | ₩23,956 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,224 | ₩24,865 | ₩24,184 | ₩24,277 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,838 | ₩24,838 | ₩24,257 | ₩24,437 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,718 | ₩24,798 | ₩24,157 | ₩24,718 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,108 | ₩26,108 | ₩24,625 | ₩24,785 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,041 | ₩26,762 | ₩25,653 | ₩26,335 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,921 | ₩25,921 | ₩25,199 | ₩25,733 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,346 | ₩25,680 | ₩24,451 | ₩25,252 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,963 | ₩27,116 | ₩24,564 | ₩24,718 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,573 | ₩27,938 | ₩25,480 | ₩26,776 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,738 | ₩28,072 | ₩24,825 | ₩25,453 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,593 | ₩29,715 | ₩27,390 | ₩27,684 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,290 | ₩31,479 | ₩29,996 | ₩31,399 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,410 | ₩30,610 | ₩29,341 | ₩30,062 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,742 | ₩31,465 | ₩29,742 | ₩30,570 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,513 | ₩30,143 | ₩28,379 | ₩29,769 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,649 | ₩28,700 | ₩26,168 | ₩27,698 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,464 | ₩26,495 | ₩24,184 | ₩26,295 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,756 | ₩24,691 | ₩23,302 | ₩24,491 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,850 | ₩24,184 | ₩23,636 | ₩23,890 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,050 | ₩24,290 | ₩23,409 | ₩23,716 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,796 | ₩24,985 | ₩23,696 | ₩24,558 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,571 | ₩24,718 | ₩23,582 | ₩23,743 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,411 | ₩24,959 | ₩23,979 | ₩24,758 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,613 | ₩25,880 | ₩24,471 | ₩24,558 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩23,983 | ₩25,226 | ₩23,141 | ₩25,146 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,224 | ₩24,544 | ₩23,395 | ₩23,916 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,798 | ₩24,985 | ₩23,462 | ₩23,596 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,212 | ₩25,413 | ₩23,796 | ₩25,079 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,642 | ₩26,916 | ₩24,959 | ₩25,827 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,653 | ₩27,657 | ₩25,199 | ₩26,549 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,791 | ₩28,192 | ₩26,522 | ₩26,575 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,354 | ₩29,662 | ₩27,611 | ₩27,871 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,062 | ₩30,477 | ₩28,499 | ₩29,274 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,196 | ₩30,984 | ₩29,976 | ₩30,062 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,579 | ₩29,982 | ₩27,949 | ₩29,822 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,089 | ₩30,330 | ₩28,112 | ₩29,114 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,782 | ₩30,410 | ₩29,127 | ₩30,383 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,399 | ₩31,505 | ₩29,394 | ₩29,435 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,880 | ₩33,376 | ₩31,425 | ₩32,414 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,971 | ₩32,133 | ₩30,685 | ₩31,586 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,811 | ₩31,385 | ₩30,227 | ₩30,624 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,399 | ₩31,539 | ₩30,343 | ₩31,278 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,053 | ₩32,067 | ₩31,038 | ₩31,131 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,797 | ₩32,267 | ₩30,617 | ₩32,053 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,731 | ₩31,666 | ₩30,009 | ₩30,022 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,274 | ₩30,817 | ₩29,186 | ₩30,731 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,129 | ₩30,129 | ₩28,593 | ₩29,114 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,782 | ₩30,731 | ₩29,328 | ₩30,129 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,728 | ₩30,306 | ₩28,900 | ₩29,809 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,062 | ₩30,397 | ₩28,793 | ₩29,715 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,851 | ₩31,399 | ₩29,769 | ₩30,477 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,744 | ₩31,666 | ₩30,129 | ₩30,543 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,517 | ₩30,864 | ₩29,488 | ₩29,996 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,742 | ₩31,666 | ₩29,528 | ₩31,318 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,875 | ₩30,049 | ₩28,058 | ₩29,060 | -2.73% | 169만 |
|---|