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 | ₩26,500 | ₩27,842 | ₩26,032 | ₩27,722 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,345 | ₩26,226 | ₩25,204 | ₩26,193 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,019 | ₩26,199 | ₩25,445 | ₩25,698 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,151 | ₩27,228 | ₩25,084 | ₩26,233 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,708 | ₩24,690 | ₩23,481 | ₩24,603 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,935 | ₩24,710 | ₩23,608 | ₩23,708 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,575 | ₩24,283 | ₩22,524 | ₩23,842 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,121 | ₩23,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,294 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,802 | ₩23,935 | ₩22,633 | ₩23,067 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,894 | ₩24,076 | ₩22,840 | ₩23,842 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,577 | ₩24,910 | ₩23,561 | ₩23,601 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,563 | ₩25,077 | ₩24,329 | ₩24,804 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,810 | ₩25,324 | ₩24,483 | ₩24,804 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,349 | ₩25,024 | ₩24,223 | ₩24,777 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,481 | ₩24,603 | ₩23,308 | ₩24,577 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,334 | ₩23,535 | ₩22,546 | ₩23,361 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,867 | ₩23,548 | ₩22,466 | ₩22,987 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,880 | ₩23,909 | ₩22,707 | ₩23,094 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,212 | ₩23,668 | ₩22,172 | ₩23,334 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,102 | ₩23,294 | ₩20,102 | ₩22,707 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,968 | ₩20,169 | ₩18,993 | ₩19,634 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,100 | ₩20,549 | ₩18,973 | ₩20,169 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,327 | ₩19,641 | ₩18,806 | ₩19,314 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,419 | ₩19,347 | ₩17,778 | ₩19,167 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,900 | ₩19,351 | ₩18,359 | ₩18,619 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,716 | ₩20,890 | ₩18,326 | ₩19,154 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,619 | ₩18,744 | ₩17,711 | ₩18,366 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,062 | ₩20,356 | ₩18,653 | ₩18,766 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,035 | ₩20,843 | ₩20,035 | ₩20,449 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,888 | ₩20,289 | ₩19,267 | ₩20,155 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,301 | ₩20,817 | ₩19,274 | ₩20,195 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,631 | ₩18,646 | ₩17,551 | ₩18,593 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,833 | ₩19,114 | ₩17,811 | ₩18,032 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,341 | ₩19,421 | ₩18,666 | ₩18,753 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,301 | ₩19,441 | ₩18,593 | ₩19,381 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,448 | ₩19,661 | ₩18,893 | ₩19,207 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,463 | ₩20,463 | ₩19,147 | ₩19,634 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,035 | ₩20,723 | ₩19,915 | ₩20,529 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,035 | ₩20,636 | ₩19,675 | ₩20,369 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,625 | ₩22,146 | ₩20,937 | ₩21,117 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,102 | ₩21,919 | ₩19,888 | ₩21,625 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,409 | ₩20,556 | ₩19,862 | ₩20,022 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,743 | ₩20,903 | ₩19,862 | ₩20,556 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,821 | ₩21,191 | ₩19,668 | ₩20,930 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,846 | ₩19,875 | ₩18,486 | ₩19,862 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,346 | ₩18,573 | ₩17,818 | ₩18,005 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,700 | ₩19,247 | ₩18,232 | ₩18,806 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,805 | ₩18,546 | ₩17,675 | ₩18,432 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,043 | ₩17,878 | ₩16,976 | ₩17,845 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,362 | ₩16,870 | ₩16,055 | ₩16,816 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,028 | ₩16,202 | ₩15,501 | ₩16,162 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,801 | ₩16,489 | ₩15,674 | ₩15,975 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,627 | ₩16,242 | ₩15,133 | ₩16,001 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,627 | ₩16,255 | ₩15,287 | ₩15,948 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,093 | ₩15,574 | ₩14,853 | ₩15,400 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,961 | ₩16,082 | ₩14,071 | ₩14,920 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,578 | ₩17,871 | ₩15,654 | ₩15,968 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,831 | ₩18,219 | ₩17,404 | ₩17,805 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,805 | ₩18,305 | ₩17,484 | ₩18,058 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,631 | ₩18,786 | ₩17,540 | ₩18,152 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,352 | ₩18,606 | ₩17,524 | ₩18,032 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,341 | ₩20,062 | ₩17,457 | ₩17,698 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,669 | ₩19,338 | ₩16,562 | ₩19,060 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,190 | ₩17,230 | ₩16,175 | ₩17,097 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,656 | ₩16,789 | ₩16,068 | ₩16,456 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,400 | ₩16,656 | ₩15,120 | ₩16,589 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,734 | ₩16,001 | ₩14,986 | ₩15,921 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,562 | ₩16,736 | ₩15,828 | ₩16,095 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,414 | ₩16,429 | ₩15,213 | ₩16,322 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,734 | ₩16,095 | ₩15,400 | ₩15,641 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,946 | ₩15,701 | ₩14,839 | ₩15,574 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,065 | ₩14,933 | ₩13,838 | ₩14,612 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,971 | ₩14,960 | ₩13,923 | ₩14,018 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,956 | ₩13,811 | ₩12,956 | ₩13,744 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,649 | ₩13,384 | ₩12,582 | ₩13,197 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,702 | ₩13,223 | ₩12,482 | ₩12,689 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,861 | ₩12,916 | ₩11,847 | ₩12,729 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,821 | ₩12,696 | ₩11,607 | ₩11,954 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,741 | ₩12,295 | ₩11,580 | ₩12,088 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,754 | ₩12,148 | ₩11,540 | ₩11,647 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,767 | ₩12,342 | ₩11,554 | ₩11,954 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,686 | ₩12,686 | ₩11,647 | ₩11,767 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,847 | ₩12,682 | ₩11,634 | ₩12,075 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,286 | ₩11,861 | ₩11,153 | ₩11,634 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,754 | ₩11,894 | ₩11,286 | ₩11,313 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,582 | ₩12,829 | ₩11,868 | ₩12,021 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,156 | ₩13,197 | ₩12,582 | ₩12,595 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,130 | ₩13,484 | ₩12,716 | ₩12,869 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,816 | ₩14,221 | ₩12,555 | ₩13,397 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,028 | ₩16,923 | ₩15,761 | ₩16,562 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,669 | ₩17,230 | ₩16,108 | ₩16,148 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,469 | ₩17,751 | ₩16,322 | ₩17,177 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,521 | ₩16,229 | ₩15,133 | ₩16,215 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,893 | ₩15,534 | ₩14,886 | ₩15,400 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,127 | ₩15,294 | ₩14,628 | ₩14,866 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,721 | ₩16,516 | ₩15,489 | ₩16,188 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,561 | ₩16,095 | ₩15,481 | ₩15,694 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,187 | ₩15,748 | ₩14,973 | ₩15,454 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,066 | ₩15,734 | ₩14,719 | ₩15,694 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,307 | ₩15,614 | ₩14,933 | ₩15,267 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,826 | ₩15,521 | ₩14,786 | ₩15,187 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,505 | ₩15,220 | ₩14,399 | ₩14,986 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,238 | ₩14,819 | ₩13,704 | ₩14,586 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,439 | ₩14,452 | ₩13,744 | ₩14,105 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,026 | ₩15,093 | ₩14,359 | ₩14,439 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,307 | ₩15,574 | ₩14,559 | ₩15,013 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,960 | ₩15,654 | ₩14,399 | ₩15,521 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,172 | ₩15,481 | ₩14,172 | ₩15,227 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,412 | ₩14,519 | ₩13,924 | ₩14,091 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,878 | ₩14,485 | ₩13,691 | ₩14,385 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,931 | ₩14,419 | ₩13,731 | ₩13,784 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,530 | ₩14,278 | ₩13,257 | ₩14,051 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,183 | ₩13,450 | ₩12,769 | ₩13,303 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,250 | ₩13,357 | ₩12,729 | ₩13,290 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,889 | ₩13,464 | ₩12,889 | ₩13,330 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,863 | ₩13,417 | ₩12,595 | ₩13,076 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,317 | ₩13,317 | ₩12,582 | ₩12,863 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,317 | ₩13,530 | ₩12,742 | ₩13,076 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,677 | ₩13,985 | ₩13,424 | ₩13,851 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,544 | ₩14,152 | ₩13,337 | ₩13,477 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,983 | ₩13,510 | ₩12,836 | ₩13,464 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,796 | ₩13,330 | ₩12,782 | ₩13,183 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,090 | ₩13,107 | ₩12,462 | ₩12,582 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,689 | ₩13,016 | ₩12,489 | ₩12,929 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,449 | ₩12,983 | ₩12,275 | ₩12,475 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,407 | ₩12,183 | ₩11,407 | ₩12,088 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,487 | ₩11,888 | ₩11,253 | ₩11,580 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,328 | ₩12,408 | ₩11,220 | ₩11,313 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,317 | ₩13,477 | ₩12,489 | ₩12,502 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,676 | ₩12,863 | ₩12,034 | ₩12,716 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,101 | ₩12,823 | ₩12,034 | ₩12,676 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,180 | ₩12,135 | ₩10,819 | ₩12,115 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,607 | ₩11,727 | ₩11,153 | ₩11,180 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,779 | ₩11,647 | ₩10,552 | ₩11,340 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,352 | ₩11,059 | ₩10,258 | ₩10,726 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,086 | ₩11,100 | ₩10,238 | ₩10,325 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,113 | ₩11,994 | ₩11,113 | ₩11,327 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,928 | ₩12,016 | ₩11,113 | ₩11,327 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,262 | ₩12,382 | ₩11,594 | ₩11,754 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,809 | ₩13,130 | ₩12,240 | ₩12,408 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,475 | ₩12,762 | ₩11,794 | ₩12,729 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,529 | ₩12,943 | ₩12,408 | ₩12,676 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,422 | ₩13,090 | ₩12,368 | ₩12,649 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,756 | ₩13,624 | ₩12,609 | ₩12,649 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,809 | ₩13,237 | ₩12,676 | ₩12,903 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,983 | ₩14,005 | ₩12,676 | ₩13,010 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,983 | ₩13,064 | ₩11,767 | ₩12,756 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,335 | ₩17,123 | ₩15,868 | ₩16,202 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,416 | ₩16,655 | ₩15,668 | ₩16,042 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,053 | ₩16,656 | ₩14,940 | ₩16,416 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,173 | ₩15,561 | ₩14,826 | ₩15,080 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,078 | ₩15,467 | ₩14,025 | ₩15,467 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,811 | ₩14,546 | ₩13,497 | ₩14,145 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,677 | ₩13,918 | ₩13,090 | ₩13,691 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,731 | ₩14,933 | ₩13,691 | ₩13,971 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,692 | ₩14,933 | ₩14,105 | ₩14,425 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,706 | ₩16,028 | ₩14,519 | ₩15,400 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,704 | ₩14,853 | ₩13,517 | ₩14,666 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,408 | ₩13,303 | ₩12,208 | ₩13,277 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,864 | ₩13,878 | ₩12,188 | ₩12,368 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,347 | ₩15,935 | ₩13,851 | ₩14,065 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,494 | ₩15,614 | ₩15,120 | ₩15,574 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,093 | ₩15,781 | ₩14,799 | ₩15,400 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,828 | ₩15,828 | ₩14,639 | ₩15,120 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,387 | ₩16,562 | ₩15,387 | ₩15,881 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,774 | ₩16,135 | ₩15,280 | ₩15,347 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,402 | ₩16,603 | ₩15,066 | ₩15,774 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,015 | ₩16,763 | ₩16,015 | ₩16,322 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,175 | ₩16,387 | ₩15,387 | ₩15,988 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,774 | ₩16,389 | ₩15,173 | ₩16,042 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,163 | ₩17,773 | ₩15,360 | ₩15,394 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,537 | ₩17,818 | ₩16,629 | ₩17,511 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,740 | ₩18,740 | ₩16,936 | ₩17,604 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,768 | ₩20,035 | ₩18,593 | ₩18,833 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,249 | ₩20,436 | ₩19,448 | ₩19,835 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,438 | ₩21,705 | ₩20,159 | ₩20,503 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,358 | ₩21,919 | ₩21,084 | ₩21,504 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,716 | ₩22,373 | ₩20,476 | ₩21,050 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,516 | ₩20,970 | ₩20,342 | ₩20,596 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,957 | ₩21,545 | ₩20,369 | ₩20,423 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,035 | ₩20,917 | ₩20,022 | ₩20,837 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,075 | ₩20,288 | ₩19,287 | ₩19,808 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,100 | ₩20,663 | ₩19,007 | ₩20,022 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,743 | ₩20,756 | ₩19,701 | ₩19,715 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩20,984 | ₩21,398 | ₩20,503 | ₩20,569 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,919 | ₩21,919 | ₩20,449 | ₩20,984 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,319 | ₩22,533 | ₩21,464 | ₩21,905 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,079 | ₩22,813 | ₩21,959 | ₩22,119 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,226 | ₩22,333 | ₩21,358 | ₩22,212 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,121 | ₩23,428 | ₩22,146 | ₩22,346 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,107 | ₩23,829 | ₩22,853 | ₩23,575 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,907 | ₩23,328 | ₩22,346 | ₩23,161 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,573 | ₩23,548 | ₩22,453 | ₩22,907 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,708 | ₩23,726 | ₩22,126 | ₩22,573 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,042 | ₩24,162 | ₩23,328 | ₩23,428 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,189 | ₩24,309 | ₩23,722 | ₩23,949 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,216 | ₩24,857 | ₩24,176 | ₩24,269 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,830 | ₩24,830 | ₩24,249 | ₩24,430 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,710 | ₩24,790 | ₩24,149 | ₩24,710 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,099 | ₩26,099 | ₩24,617 | ₩24,777 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,032 | ₩26,754 | ₩25,645 | ₩26,326 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,912 | ₩25,912 | ₩25,191 | ₩25,725 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,338 | ₩25,672 | ₩24,443 | ₩25,244 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,954 | ₩27,108 | ₩24,556 | ₩24,710 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,565 | ₩27,929 | ₩25,471 | ₩26,767 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,729 | ₩28,063 | ₩24,817 | ₩25,445 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,584 | ₩29,706 | ₩27,381 | ₩27,675 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,280 | ₩31,469 | ₩29,986 | ₩31,388 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,400 | ₩30,600 | ₩29,332 | ₩30,053 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,732 | ₩31,455 | ₩29,732 | ₩30,560 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,503 | ₩30,133 | ₩28,370 | ₩29,759 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,640 | ₩28,690 | ₩26,159 | ₩27,689 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,456 | ₩26,487 | ₩24,176 | ₩26,286 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,748 | ₩24,683 | ₩23,294 | ₩24,483 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,842 | ₩24,176 | ₩23,628 | ₩23,882 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,042 | ₩24,283 | ₩23,401 | ₩23,708 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,788 | ₩24,977 | ₩23,688 | ₩24,550 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,563 | ₩24,710 | ₩23,575 | ₩23,735 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,403 | ₩24,951 | ₩23,971 | ₩24,750 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,605 | ₩25,872 | ₩24,463 | ₩24,550 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩23,975 | ₩25,218 | ₩23,134 | ₩25,137 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,216 | ₩24,536 | ₩23,388 | ₩23,909 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,790 | ₩24,977 | ₩23,455 | ₩23,588 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,204 | ₩25,405 | ₩23,788 | ₩25,071 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,633 | ₩26,907 | ₩24,951 | ₩25,819 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,645 | ₩27,649 | ₩25,191 | ₩26,540 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,782 | ₩28,183 | ₩26,513 | ₩26,567 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,345 | ₩29,652 | ₩27,602 | ₩27,862 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,053 | ₩30,467 | ₩28,490 | ₩29,265 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,186 | ₩30,974 | ₩29,966 | ₩30,053 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,570 | ₩29,973 | ₩27,940 | ₩29,812 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,080 | ₩30,320 | ₩28,103 | ₩29,104 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,772 | ₩30,400 | ₩29,118 | ₩30,373 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,388 | ₩31,495 | ₩29,385 | ₩29,425 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,869 | ₩33,365 | ₩31,415 | ₩32,404 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,961 | ₩32,123 | ₩30,675 | ₩31,575 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,801 | ₩31,375 | ₩30,217 | ₩30,614 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,388 | ₩31,529 | ₩30,333 | ₩31,268 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,043 | ₩32,056 | ₩31,028 | ₩31,121 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,787 | ₩32,257 | ₩30,607 | ₩32,043 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,721 | ₩31,656 | ₩29,999 | ₩30,013 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,265 | ₩30,807 | ₩29,177 | ₩30,721 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,120 | ₩30,120 | ₩28,584 | ₩29,104 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,772 | ₩30,721 | ₩29,318 | ₩30,120 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,719 | ₩30,296 | ₩28,891 | ₩29,799 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,053 | ₩30,387 | ₩28,784 | ₩29,706 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,841 | ₩31,388 | ₩29,759 | ₩30,467 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,734 | ₩31,656 | ₩30,120 | ₩30,534 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,507 | ₩30,854 | ₩29,478 | ₩29,986 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,732 | ₩31,656 | ₩29,519 | ₩31,308 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,866 | ₩30,039 | ₩28,049 | ₩29,051 | -2.73% | 169만 |
|---|