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 | ₩26,548 | ₩27,892 | ₩26,079 | ₩27,772 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,390 | ₩26,273 | ₩25,250 | ₩26,240 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,066 | ₩26,246 | ₩25,490 | ₩25,745 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,196 | ₩27,277 | ₩25,129 | ₩26,280 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,751 | ₩24,734 | ₩23,523 | ₩24,647 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,978 | ₩24,754 | ₩23,651 | ₩23,751 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,617 | ₩24,326 | ₩22,564 | ₩23,885 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,162 | ₩23,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,336 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,845 | ₩23,978 | ₩22,674 | ₩23,109 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,935 | ₩24,119 | ₩22,881 | ₩23,885 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,621 | ₩24,955 | ₩23,604 | ₩23,644 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,607 | ₩25,122 | ₩24,373 | ₩24,848 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,855 | ₩25,370 | ₩24,527 | ₩24,848 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,393 | ₩25,069 | ₩24,266 | ₩24,821 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,523 | ₩24,647 | ₩23,349 | ₩24,621 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,376 | ₩23,577 | ₩22,587 | ₩23,403 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,908 | ₩23,590 | ₩22,507 | ₩23,028 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,921 | ₩23,952 | ₩22,747 | ₩23,135 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,252 | ₩23,711 | ₩22,212 | ₩23,376 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,138 | ₩23,336 | ₩20,138 | ₩22,747 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩20,004 | ₩20,205 | ₩19,027 | ₩19,670 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,135 | ₩20,586 | ₩19,007 | ₩20,205 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,362 | ₩19,676 | ₩18,840 | ₩19,349 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,452 | ₩19,382 | ₩17,810 | ₩19,201 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,934 | ₩19,386 | ₩18,392 | ₩18,653 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,754 | ₩20,928 | ₩18,358 | ₩19,188 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,653 | ₩18,777 | ₩17,743 | ₩18,399 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,098 | ₩20,392 | ₩18,686 | ₩18,800 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,071 | ₩20,881 | ₩20,071 | ₩20,486 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,924 | ₩20,325 | ₩19,302 | ₩20,192 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,335 | ₩20,854 | ₩19,308 | ₩20,232 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,663 | ₩18,680 | ₩17,582 | ₩18,626 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,867 | ₩19,148 | ₩17,843 | ₩18,064 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,375 | ₩19,456 | ₩18,700 | ₩18,787 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,335 | ₩19,476 | ₩18,626 | ₩19,416 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,482 | ₩19,697 | ₩18,927 | ₩19,242 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,499 | ₩20,499 | ₩19,181 | ₩19,670 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,071 | ₩20,760 | ₩19,951 | ₩20,566 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,071 | ₩20,673 | ₩19,710 | ₩20,406 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,664 | ₩22,185 | ₩20,974 | ₩21,155 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,138 | ₩21,958 | ₩19,924 | ₩21,664 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,446 | ₩20,593 | ₩19,897 | ₩20,058 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,780 | ₩20,941 | ₩19,897 | ₩20,593 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,857 | ₩21,229 | ₩19,703 | ₩20,968 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,880 | ₩19,911 | ₩18,519 | ₩19,897 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,379 | ₩18,606 | ₩17,850 | ₩18,037 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,733 | ₩19,282 | ₩18,265 | ₩18,840 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,837 | ₩18,579 | ₩17,707 | ₩18,466 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,074 | ₩17,910 | ₩17,007 | ₩17,877 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,391 | ₩16,900 | ₩16,084 | ₩16,846 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,057 | ₩16,231 | ₩15,528 | ₩16,191 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,829 | ₩16,519 | ₩15,702 | ₩16,003 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,656 | ₩16,271 | ₩15,160 | ₩16,030 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,656 | ₩16,284 | ₩15,314 | ₩15,977 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,120 | ₩15,602 | ₩14,879 | ₩15,428 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,990 | ₩16,110 | ₩14,097 | ₩14,946 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,609 | ₩17,904 | ₩15,682 | ₩15,997 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,863 | ₩18,251 | ₩17,435 | ₩17,837 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,837 | ₩18,338 | ₩17,515 | ₩18,091 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,663 | ₩18,820 | ₩17,572 | ₩18,185 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,385 | ₩18,639 | ₩17,556 | ₩18,064 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,375 | ₩20,098 | ₩17,489 | ₩17,730 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,699 | ₩19,373 | ₩16,592 | ₩19,094 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,221 | ₩17,261 | ₩16,204 | ₩17,127 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,686 | ₩16,820 | ₩16,097 | ₩16,485 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,428 | ₩16,686 | ₩15,147 | ₩16,619 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,763 | ₩16,030 | ₩15,013 | ₩15,950 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,592 | ₩16,766 | ₩15,856 | ₩16,124 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,441 | ₩16,458 | ₩15,241 | ₩16,351 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,763 | ₩16,124 | ₩15,428 | ₩15,669 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,973 | ₩15,729 | ₩14,866 | ₩15,602 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,090 | ₩14,960 | ₩13,863 | ₩14,639 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,996 | ₩14,986 | ₩13,948 | ₩14,043 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,979 | ₩13,836 | ₩12,979 | ₩13,769 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,672 | ₩13,408 | ₩12,605 | ₩13,220 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,725 | ₩13,247 | ₩12,504 | ₩12,712 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,882 | ₩12,939 | ₩11,869 | ₩12,752 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,842 | ₩12,718 | ₩11,628 | ₩11,976 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,762 | ₩12,317 | ₩11,601 | ₩12,110 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,775 | ₩12,170 | ₩11,561 | ₩11,668 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,788 | ₩12,364 | ₩11,574 | ₩11,976 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,709 | ₩12,709 | ₩11,668 | ₩11,788 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,869 | ₩12,705 | ₩11,655 | ₩12,096 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,307 | ₩11,882 | ₩11,173 | ₩11,655 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,775 | ₩11,916 | ₩11,307 | ₩11,334 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,605 | ₩12,852 | ₩11,889 | ₩12,043 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,180 | ₩13,220 | ₩12,605 | ₩12,618 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,153 | ₩13,508 | ₩12,739 | ₩12,892 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,839 | ₩14,247 | ₩12,578 | ₩13,421 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,057 | ₩16,953 | ₩15,789 | ₩16,592 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,699 | ₩17,261 | ₩16,137 | ₩16,177 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,499 | ₩17,783 | ₩16,351 | ₩17,208 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,548 | ₩16,258 | ₩15,160 | ₩16,244 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,920 | ₩15,562 | ₩14,913 | ₩15,428 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,154 | ₩15,321 | ₩14,655 | ₩14,893 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,749 | ₩16,545 | ₩15,516 | ₩16,218 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,589 | ₩16,124 | ₩15,508 | ₩15,722 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,214 | ₩15,776 | ₩15,000 | ₩15,482 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,094 | ₩15,763 | ₩14,746 | ₩15,722 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,334 | ₩15,642 | ₩14,960 | ₩15,294 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,853 | ₩15,548 | ₩14,813 | ₩15,214 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,532 | ₩15,247 | ₩14,425 | ₩15,013 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,264 | ₩14,846 | ₩13,729 | ₩14,612 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,465 | ₩14,478 | ₩13,769 | ₩14,130 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,053 | ₩15,120 | ₩14,384 | ₩14,465 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,334 | ₩15,602 | ₩14,585 | ₩15,040 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,986 | ₩15,682 | ₩14,425 | ₩15,548 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,197 | ₩15,508 | ₩14,197 | ₩15,254 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,438 | ₩14,545 | ₩13,949 | ₩14,117 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,903 | ₩14,511 | ₩13,715 | ₩14,411 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,956 | ₩14,445 | ₩13,755 | ₩13,809 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,555 | ₩14,304 | ₩13,280 | ₩14,077 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,207 | ₩13,474 | ₩12,792 | ₩13,327 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,274 | ₩13,381 | ₩12,752 | ₩13,314 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,912 | ₩13,488 | ₩12,912 | ₩13,354 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,886 | ₩13,441 | ₩12,618 | ₩13,100 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,341 | ₩13,341 | ₩12,605 | ₩12,886 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,341 | ₩13,555 | ₩12,765 | ₩13,100 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,702 | ₩14,010 | ₩13,448 | ₩13,876 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,568 | ₩14,177 | ₩13,361 | ₩13,501 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩13,006 | ₩13,535 | ₩12,859 | ₩13,488 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,819 | ₩13,354 | ₩12,805 | ₩13,207 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,113 | ₩13,131 | ₩12,484 | ₩12,605 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,712 | ₩13,040 | ₩12,511 | ₩12,953 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,471 | ₩13,006 | ₩12,297 | ₩12,498 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,427 | ₩12,205 | ₩11,427 | ₩12,110 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,507 | ₩11,909 | ₩11,273 | ₩11,601 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,350 | ₩12,431 | ₩11,240 | ₩11,334 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,341 | ₩13,501 | ₩12,511 | ₩12,524 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,698 | ₩12,886 | ₩12,056 | ₩12,739 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,123 | ₩12,846 | ₩12,056 | ₩12,698 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,200 | ₩12,156 | ₩10,838 | ₩12,136 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,628 | ₩11,748 | ₩11,173 | ₩11,200 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,798 | ₩11,668 | ₩10,571 | ₩11,360 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,370 | ₩11,079 | ₩10,276 | ₩10,745 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,106 | ₩11,119 | ₩10,256 | ₩10,343 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,133 | ₩12,016 | ₩11,133 | ₩11,347 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,949 | ₩12,037 | ₩11,133 | ₩11,347 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,284 | ₩12,404 | ₩11,615 | ₩11,775 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,832 | ₩13,153 | ₩12,262 | ₩12,431 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,498 | ₩12,785 | ₩11,815 | ₩12,752 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,551 | ₩12,966 | ₩12,431 | ₩12,698 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,444 | ₩13,113 | ₩12,391 | ₩12,672 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,779 | ₩13,648 | ₩12,631 | ₩12,672 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,832 | ₩13,260 | ₩12,698 | ₩12,926 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩13,006 | ₩14,030 | ₩12,698 | ₩13,033 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩13,006 | ₩13,088 | ₩11,788 | ₩12,779 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,365 | ₩17,154 | ₩15,896 | ₩16,231 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,445 | ₩16,685 | ₩15,696 | ₩16,070 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,080 | ₩16,686 | ₩14,966 | ₩16,445 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,201 | ₩15,589 | ₩14,853 | ₩15,107 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,103 | ₩15,495 | ₩14,050 | ₩15,495 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,836 | ₩14,572 | ₩13,521 | ₩14,170 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,702 | ₩13,943 | ₩13,113 | ₩13,715 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,755 | ₩14,960 | ₩13,715 | ₩13,996 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,719 | ₩14,960 | ₩14,130 | ₩14,451 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,732 | ₩16,057 | ₩14,545 | ₩15,428 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,729 | ₩14,879 | ₩13,541 | ₩14,692 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,431 | ₩13,327 | ₩12,230 | ₩13,301 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,889 | ₩13,903 | ₩12,210 | ₩12,391 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,375 | ₩15,963 | ₩13,876 | ₩14,090 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,522 | ₩15,642 | ₩15,147 | ₩15,602 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,120 | ₩15,809 | ₩14,826 | ₩15,428 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,856 | ₩15,856 | ₩14,665 | ₩15,147 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,415 | ₩16,592 | ₩15,415 | ₩15,910 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,803 | ₩16,164 | ₩15,308 | ₩15,375 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,432 | ₩16,632 | ₩15,094 | ₩15,803 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,044 | ₩16,793 | ₩16,044 | ₩16,351 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,204 | ₩16,417 | ₩15,415 | ₩16,017 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,803 | ₩16,418 | ₩15,201 | ₩16,070 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,194 | ₩17,804 | ₩15,388 | ₩15,421 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,569 | ₩17,850 | ₩16,659 | ₩17,542 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,773 | ₩18,773 | ₩16,967 | ₩17,636 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,804 | ₩20,071 | ₩18,626 | ₩18,867 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,285 | ₩20,473 | ₩19,482 | ₩19,870 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,476 | ₩21,744 | ₩20,196 | ₩20,540 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,396 | ₩21,958 | ₩21,122 | ₩21,543 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,754 | ₩22,413 | ₩20,513 | ₩21,088 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,553 | ₩21,008 | ₩20,379 | ₩20,633 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,994 | ₩21,583 | ₩20,406 | ₩20,459 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,071 | ₩20,954 | ₩20,058 | ₩20,874 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,111 | ₩20,324 | ₩19,322 | ₩19,844 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,135 | ₩20,700 | ₩19,041 | ₩20,058 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,780 | ₩20,794 | ₩19,737 | ₩19,750 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩21,021 | ₩21,436 | ₩20,540 | ₩20,606 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,958 | ₩21,958 | ₩20,486 | ₩21,021 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,359 | ₩22,573 | ₩21,503 | ₩21,945 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,118 | ₩22,854 | ₩21,998 | ₩22,159 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,266 | ₩22,373 | ₩21,396 | ₩22,252 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,162 | ₩23,470 | ₩22,185 | ₩22,386 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,149 | ₩23,871 | ₩22,895 | ₩23,617 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,948 | ₩23,370 | ₩22,386 | ₩23,202 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,614 | ₩23,590 | ₩22,493 | ₩22,948 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,751 | ₩23,768 | ₩22,165 | ₩22,614 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,085 | ₩24,206 | ₩23,370 | ₩23,470 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,233 | ₩24,353 | ₩23,764 | ₩23,992 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,259 | ₩24,902 | ₩24,219 | ₩24,313 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,875 | ₩24,875 | ₩24,293 | ₩24,473 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,754 | ₩24,835 | ₩24,192 | ₩24,754 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,146 | ₩26,146 | ₩24,661 | ₩24,821 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,079 | ₩26,802 | ₩25,691 | ₩26,374 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,959 | ₩25,959 | ₩25,236 | ₩25,771 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,383 | ₩25,718 | ₩24,487 | ₩25,290 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩27,002 | ₩27,156 | ₩24,601 | ₩24,754 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,611 | ₩27,979 | ₩25,517 | ₩26,815 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,779 | ₩28,113 | ₩24,862 | ₩25,490 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,635 | ₩29,759 | ₩27,431 | ₩27,725 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,334 | ₩31,525 | ₩30,040 | ₩31,445 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,455 | ₩30,655 | ₩29,384 | ₩30,107 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,786 | ₩31,512 | ₩29,786 | ₩30,615 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,555 | ₩30,187 | ₩28,421 | ₩29,812 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,688 | ₩28,742 | ₩26,206 | ₩27,738 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,500 | ₩26,534 | ₩24,219 | ₩26,333 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,791 | ₩24,728 | ₩23,336 | ₩24,527 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,885 | ₩24,219 | ₩23,671 | ₩23,925 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,085 | ₩24,326 | ₩23,443 | ₩23,751 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,831 | ₩25,022 | ₩23,731 | ₩24,594 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,607 | ₩24,754 | ₩23,617 | ₩23,778 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,447 | ₩24,995 | ₩24,015 | ₩24,795 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,651 | ₩25,919 | ₩24,507 | ₩24,594 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩24,019 | ₩25,263 | ₩23,176 | ₩25,183 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,259 | ₩24,581 | ₩23,430 | ₩23,952 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,835 | ₩25,022 | ₩23,497 | ₩23,630 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,250 | ₩25,450 | ₩23,831 | ₩25,116 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,681 | ₩26,956 | ₩24,995 | ₩25,865 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,691 | ₩27,698 | ₩25,236 | ₩26,588 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,832 | ₩28,233 | ₩26,561 | ₩26,614 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,398 | ₩29,705 | ₩27,651 | ₩27,912 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,107 | ₩30,522 | ₩28,541 | ₩29,317 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,241 | ₩31,030 | ₩30,020 | ₩30,107 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,622 | ₩30,027 | ₩27,990 | ₩29,866 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,134 | ₩30,374 | ₩28,153 | ₩29,157 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,826 | ₩30,455 | ₩29,170 | ₩30,428 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,445 | ₩31,552 | ₩29,438 | ₩29,478 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,927 | ₩33,425 | ₩31,472 | ₩32,462 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩31,017 | ₩32,181 | ₩30,730 | ₩31,632 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,856 | ₩31,431 | ₩30,271 | ₩30,669 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,445 | ₩31,585 | ₩30,388 | ₩31,324 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,101 | ₩32,114 | ₩31,084 | ₩31,177 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,843 | ₩32,315 | ₩30,662 | ₩32,101 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,776 | ₩31,712 | ₩30,053 | ₩30,067 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,317 | ₩30,863 | ₩29,229 | ₩30,776 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,174 | ₩30,174 | ₩28,635 | ₩29,157 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,826 | ₩30,776 | ₩29,371 | ₩30,174 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,772 | ₩30,350 | ₩28,943 | ₩29,853 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,107 | ₩30,441 | ₩28,836 | ₩29,759 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,896 | ₩31,445 | ₩29,812 | ₩30,522 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,789 | ₩31,712 | ₩30,174 | ₩30,589 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,562 | ₩30,910 | ₩29,531 | ₩30,040 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,786 | ₩31,712 | ₩29,572 | ₩31,365 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,919 | ₩30,093 | ₩28,100 | ₩29,103 | -2.73% | 169만 |
|---|