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 | ₩26,512 | ₩27,855 | ₩26,044 | ₩27,734 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,356 | ₩26,238 | ₩25,216 | ₩26,204 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,031 | ₩26,211 | ₩25,456 | ₩25,710 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,162 | ₩27,240 | ₩25,095 | ₩26,245 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,719 | ₩24,701 | ₩23,492 | ₩24,614 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,946 | ₩24,721 | ₩23,619 | ₩23,719 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,585 | ₩24,294 | ₩22,534 | ₩23,853 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,131 | ₩23,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,305 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,813 | ₩23,946 | ₩22,643 | ₩23,078 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,904 | ₩24,086 | ₩22,850 | ₩23,853 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,588 | ₩24,922 | ₩23,572 | ₩23,612 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,574 | ₩25,089 | ₩24,340 | ₩24,815 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,821 | ₩25,336 | ₩24,494 | ₩24,815 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,360 | ₩25,035 | ₩24,233 | ₩24,788 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,492 | ₩24,614 | ₩23,318 | ₩24,588 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,345 | ₩23,545 | ₩22,556 | ₩23,372 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,877 | ₩23,559 | ₩22,476 | ₩22,997 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,890 | ₩23,919 | ₩22,717 | ₩23,104 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,222 | ₩23,679 | ₩22,182 | ₩23,345 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,111 | ₩23,305 | ₩20,111 | ₩22,717 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,977 | ₩20,178 | ₩19,002 | ₩19,643 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,109 | ₩20,559 | ₩18,982 | ₩20,178 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,336 | ₩19,650 | ₩18,815 | ₩19,323 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,427 | ₩19,356 | ₩17,786 | ₩19,176 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,908 | ₩19,360 | ₩18,367 | ₩18,628 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,726 | ₩20,899 | ₩18,334 | ₩19,162 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,628 | ₩18,752 | ₩17,719 | ₩18,374 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,071 | ₩20,365 | ₩18,661 | ₩18,775 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,044 | ₩20,853 | ₩20,044 | ₩20,458 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,897 | ₩20,298 | ₩19,276 | ₩20,164 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,309 | ₩20,826 | ₩19,283 | ₩20,205 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,639 | ₩18,654 | ₩17,559 | ₩18,601 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,842 | ₩19,122 | ₩17,819 | ₩18,040 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,349 | ₩19,430 | ₩18,675 | ₩18,761 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,309 | ₩19,450 | ₩18,601 | ₩19,389 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,456 | ₩19,670 | ₩18,902 | ₩19,216 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,472 | ₩20,472 | ₩19,156 | ₩19,643 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,044 | ₩20,732 | ₩19,924 | ₩20,539 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,044 | ₩20,646 | ₩19,683 | ₩20,378 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,634 | ₩22,156 | ₩20,946 | ₩21,127 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,111 | ₩21,928 | ₩19,897 | ₩21,634 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,418 | ₩20,565 | ₩19,870 | ₩20,031 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,752 | ₩20,913 | ₩19,870 | ₩20,565 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,830 | ₩21,200 | ₩19,677 | ₩20,940 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,855 | ₩19,884 | ₩18,494 | ₩19,870 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,354 | ₩18,581 | ₩17,826 | ₩18,013 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,708 | ₩19,256 | ₩18,240 | ₩18,815 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,813 | ₩18,554 | ₩17,683 | ₩18,441 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,051 | ₩17,886 | ₩16,984 | ₩17,853 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,369 | ₩16,877 | ₩16,062 | ₩16,824 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,035 | ₩16,209 | ₩15,508 | ₩16,169 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,808 | ₩16,496 | ₩15,681 | ₩15,982 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,634 | ₩16,249 | ₩15,140 | ₩16,009 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,634 | ₩16,263 | ₩15,294 | ₩15,955 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,100 | ₩15,581 | ₩14,859 | ₩15,407 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,969 | ₩16,089 | ₩14,078 | ₩14,926 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,585 | ₩17,879 | ₩15,661 | ₩15,975 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,839 | ₩18,227 | ₩17,412 | ₩17,813 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,813 | ₩18,314 | ₩17,492 | ₩18,067 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,639 | ₩18,795 | ₩17,548 | ₩18,160 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,360 | ₩18,614 | ₩17,532 | ₩18,040 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,349 | ₩20,071 | ₩17,465 | ₩17,706 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,677 | ₩19,347 | ₩16,570 | ₩19,069 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,198 | ₩17,238 | ₩16,182 | ₩17,104 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,663 | ₩16,797 | ₩16,075 | ₩16,463 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,407 | ₩16,663 | ₩15,127 | ₩16,597 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,741 | ₩16,009 | ₩14,993 | ₩15,928 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,570 | ₩16,744 | ₩15,835 | ₩16,102 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,421 | ₩16,436 | ₩15,220 | ₩16,329 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,741 | ₩16,102 | ₩15,407 | ₩15,648 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,953 | ₩15,708 | ₩14,846 | ₩15,581 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,071 | ₩14,940 | ₩13,844 | ₩14,619 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,977 | ₩14,966 | ₩13,929 | ₩14,024 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,962 | ₩13,817 | ₩12,962 | ₩13,750 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,655 | ₩13,390 | ₩12,588 | ₩13,202 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,708 | ₩13,229 | ₩12,488 | ₩12,695 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,866 | ₩12,922 | ₩11,853 | ₩12,735 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,826 | ₩12,701 | ₩11,612 | ₩11,960 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,746 | ₩12,300 | ₩11,586 | ₩12,093 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,759 | ₩12,153 | ₩11,545 | ₩11,652 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,773 | ₩12,347 | ₩11,559 | ₩11,960 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,692 | ₩12,692 | ₩11,652 | ₩11,773 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,853 | ₩12,688 | ₩11,639 | ₩12,080 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,292 | ₩11,866 | ₩11,158 | ₩11,639 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,759 | ₩11,900 | ₩11,292 | ₩11,318 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,588 | ₩12,835 | ₩11,873 | ₩12,027 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,162 | ₩13,202 | ₩12,588 | ₩12,601 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,136 | ₩13,490 | ₩12,721 | ₩12,875 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,822 | ₩14,227 | ₩12,561 | ₩13,403 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,035 | ₩16,931 | ₩15,768 | ₩16,570 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,677 | ₩17,238 | ₩16,116 | ₩16,156 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,476 | ₩17,759 | ₩16,329 | ₩17,185 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,528 | ₩16,236 | ₩15,140 | ₩16,222 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,900 | ₩15,541 | ₩14,893 | ₩15,407 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,133 | ₩15,300 | ₩14,635 | ₩14,873 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,728 | ₩16,523 | ₩15,496 | ₩16,196 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,568 | ₩16,102 | ₩15,487 | ₩15,701 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,194 | ₩15,755 | ₩14,980 | ₩15,461 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,073 | ₩15,741 | ₩14,726 | ₩15,701 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,314 | ₩15,621 | ₩14,940 | ₩15,274 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,833 | ₩15,528 | ₩14,793 | ₩15,194 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,512 | ₩15,227 | ₩14,405 | ₩14,993 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,245 | ₩14,826 | ₩13,710 | ₩14,592 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,445 | ₩14,459 | ₩13,750 | ₩14,111 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,033 | ₩15,100 | ₩14,365 | ₩14,445 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,314 | ₩15,581 | ₩14,565 | ₩15,020 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,966 | ₩15,661 | ₩14,405 | ₩15,528 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,178 | ₩15,487 | ₩14,178 | ₩15,234 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,418 | ₩14,525 | ₩13,931 | ₩14,098 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,884 | ₩14,492 | ₩13,697 | ₩14,392 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,937 | ₩14,425 | ₩13,737 | ₩13,790 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,537 | ₩14,285 | ₩13,263 | ₩14,058 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,189 | ₩13,456 | ₩12,775 | ₩13,309 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,256 | ₩13,363 | ₩12,735 | ₩13,296 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,895 | ₩13,470 | ₩12,895 | ₩13,336 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,868 | ₩13,423 | ₩12,601 | ₩13,082 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,323 | ₩13,323 | ₩12,588 | ₩12,868 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,323 | ₩13,537 | ₩12,748 | ₩13,082 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,684 | ₩13,991 | ₩13,430 | ₩13,857 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,550 | ₩14,158 | ₩13,343 | ₩13,483 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,989 | ₩13,516 | ₩12,842 | ₩13,470 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,802 | ₩13,336 | ₩12,788 | ₩13,189 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,096 | ₩13,113 | ₩12,467 | ₩12,588 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,695 | ₩13,022 | ₩12,494 | ₩12,935 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,454 | ₩12,989 | ₩12,280 | ₩12,481 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,412 | ₩12,188 | ₩11,412 | ₩12,093 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,492 | ₩11,893 | ₩11,258 | ₩11,586 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,334 | ₩12,414 | ₩11,225 | ₩11,318 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,323 | ₩13,483 | ₩12,494 | ₩12,508 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,681 | ₩12,868 | ₩12,040 | ₩12,721 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,107 | ₩12,828 | ₩12,040 | ₩12,681 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,185 | ₩12,140 | ₩10,824 | ₩12,120 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,612 | ₩11,733 | ₩11,158 | ₩11,185 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,784 | ₩11,652 | ₩10,557 | ₩11,345 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,356 | ₩11,064 | ₩10,263 | ₩10,730 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,091 | ₩11,104 | ₩10,243 | ₩10,329 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,118 | ₩12,000 | ₩11,118 | ₩11,332 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,933 | ₩12,021 | ₩11,118 | ₩11,332 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,267 | ₩12,387 | ₩11,599 | ₩11,759 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,815 | ₩13,136 | ₩12,246 | ₩12,414 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,481 | ₩12,768 | ₩11,799 | ₩12,735 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,534 | ₩12,949 | ₩12,414 | ₩12,681 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,427 | ₩13,096 | ₩12,374 | ₩12,655 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,761 | ₩13,630 | ₩12,614 | ₩12,655 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,815 | ₩13,243 | ₩12,681 | ₩12,908 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,989 | ₩14,011 | ₩12,681 | ₩13,015 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,989 | ₩13,070 | ₩11,773 | ₩12,761 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,343 | ₩17,131 | ₩15,875 | ₩16,209 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,423 | ₩16,662 | ₩15,675 | ₩16,049 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,060 | ₩16,663 | ₩14,946 | ₩16,423 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,180 | ₩15,568 | ₩14,833 | ₩15,087 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,084 | ₩15,474 | ₩14,031 | ₩15,474 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,817 | ₩14,552 | ₩13,503 | ₩14,151 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,684 | ₩13,924 | ₩13,096 | ₩13,697 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,737 | ₩14,940 | ₩13,697 | ₩13,977 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,699 | ₩14,940 | ₩14,111 | ₩14,432 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,712 | ₩16,035 | ₩14,525 | ₩15,407 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,710 | ₩14,859 | ₩13,523 | ₩14,672 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,414 | ₩13,309 | ₩12,214 | ₩13,283 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,871 | ₩13,884 | ₩12,194 | ₩12,374 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,354 | ₩15,942 | ₩13,857 | ₩14,071 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,501 | ₩15,621 | ₩15,127 | ₩15,581 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,100 | ₩15,788 | ₩14,806 | ₩15,407 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,835 | ₩15,835 | ₩14,646 | ₩15,127 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,394 | ₩16,570 | ₩15,394 | ₩15,888 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,781 | ₩16,142 | ₩15,287 | ₩15,354 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,410 | ₩16,610 | ₩15,073 | ₩15,781 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,022 | ₩16,770 | ₩16,022 | ₩16,329 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,182 | ₩16,395 | ₩15,394 | ₩15,995 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,781 | ₩16,396 | ₩15,180 | ₩16,049 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,171 | ₩17,781 | ₩15,367 | ₩15,401 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,545 | ₩17,826 | ₩16,637 | ₩17,519 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,748 | ₩18,748 | ₩16,944 | ₩17,612 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,777 | ₩20,044 | ₩18,601 | ₩18,842 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,258 | ₩20,445 | ₩19,456 | ₩19,844 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,447 | ₩21,715 | ₩20,168 | ₩20,512 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,367 | ₩21,928 | ₩21,093 | ₩21,514 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,726 | ₩22,383 | ₩20,485 | ₩21,060 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,525 | ₩20,980 | ₩20,352 | ₩20,605 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,966 | ₩21,554 | ₩20,378 | ₩20,432 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,044 | ₩20,926 | ₩20,031 | ₩20,846 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,084 | ₩20,297 | ₩19,296 | ₩19,817 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,109 | ₩20,672 | ₩19,015 | ₩20,031 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,752 | ₩20,766 | ₩19,710 | ₩19,723 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩20,993 | ₩21,407 | ₩20,512 | ₩20,579 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,928 | ₩21,928 | ₩20,458 | ₩20,993 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,329 | ₩22,543 | ₩21,474 | ₩21,915 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,089 | ₩22,824 | ₩21,968 | ₩22,129 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,236 | ₩22,343 | ₩21,367 | ₩22,222 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,131 | ₩23,438 | ₩22,156 | ₩22,356 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,118 | ₩23,839 | ₩22,864 | ₩23,585 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,917 | ₩23,338 | ₩22,356 | ₩23,171 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,583 | ₩23,559 | ₩22,463 | ₩22,917 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,719 | ₩23,736 | ₩22,135 | ₩22,583 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,053 | ₩24,173 | ₩23,338 | ₩23,438 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,200 | ₩24,320 | ₩23,732 | ₩23,960 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,227 | ₩24,868 | ₩24,187 | ₩24,280 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,841 | ₩24,841 | ₩24,260 | ₩24,441 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,721 | ₩24,801 | ₩24,160 | ₩24,721 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,111 | ₩26,111 | ₩24,628 | ₩24,788 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,044 | ₩26,766 | ₩25,657 | ₩26,338 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,924 | ₩25,924 | ₩25,202 | ₩25,737 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,349 | ₩25,683 | ₩24,454 | ₩25,256 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,966 | ₩27,120 | ₩24,568 | ₩24,721 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,576 | ₩27,942 | ₩25,483 | ₩26,779 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,741 | ₩28,075 | ₩24,828 | ₩25,456 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,596 | ₩29,719 | ₩27,394 | ₩27,688 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,293 | ₩31,483 | ₩29,999 | ₩31,403 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,414 | ₩30,614 | ₩29,345 | ₩30,066 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,746 | ₩31,469 | ₩29,746 | ₩30,574 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,516 | ₩30,146 | ₩28,383 | ₩29,772 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,652 | ₩28,703 | ₩26,171 | ₩27,701 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,467 | ₩26,498 | ₩24,187 | ₩26,298 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,759 | ₩24,694 | ₩23,305 | ₩24,494 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,853 | ₩24,187 | ₩23,639 | ₩23,893 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,053 | ₩24,294 | ₩23,412 | ₩23,719 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,799 | ₩24,988 | ₩23,699 | ₩24,561 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,574 | ₩24,721 | ₩23,585 | ₩23,746 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,414 | ₩24,962 | ₩23,982 | ₩24,761 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,616 | ₩25,884 | ₩24,474 | ₩24,561 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩23,986 | ₩25,229 | ₩23,144 | ₩25,149 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,227 | ₩24,547 | ₩23,398 | ₩23,919 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,801 | ₩24,988 | ₩23,465 | ₩23,599 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,216 | ₩25,416 | ₩23,799 | ₩25,082 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,645 | ₩26,919 | ₩24,962 | ₩25,830 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,657 | ₩27,661 | ₩25,202 | ₩26,552 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,795 | ₩28,196 | ₩26,525 | ₩26,579 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,358 | ₩29,665 | ₩27,614 | ₩27,875 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,066 | ₩30,481 | ₩28,503 | ₩29,278 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,200 | ₩30,988 | ₩29,979 | ₩30,066 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,583 | ₩29,986 | ₩27,952 | ₩29,826 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,093 | ₩30,334 | ₩28,115 | ₩29,118 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,786 | ₩30,414 | ₩29,131 | ₩30,387 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,403 | ₩31,509 | ₩29,398 | ₩29,438 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,884 | ₩33,380 | ₩31,429 | ₩32,418 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,975 | ₩32,138 | ₩30,689 | ₩31,590 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,815 | ₩31,389 | ₩30,231 | ₩30,628 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,403 | ₩31,543 | ₩30,347 | ₩31,282 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,057 | ₩32,071 | ₩31,042 | ₩31,135 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,801 | ₩32,271 | ₩30,621 | ₩32,057 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,734 | ₩31,670 | ₩30,013 | ₩30,026 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,278 | ₩30,821 | ₩29,190 | ₩30,734 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,133 | ₩30,133 | ₩28,596 | ₩29,118 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,786 | ₩30,734 | ₩29,331 | ₩30,133 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,732 | ₩30,310 | ₩28,904 | ₩29,812 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,066 | ₩30,400 | ₩28,797 | ₩29,719 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,855 | ₩31,403 | ₩29,772 | ₩30,481 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,748 | ₩31,670 | ₩30,133 | ₩30,547 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,521 | ₩30,868 | ₩29,492 | ₩29,999 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,746 | ₩31,670 | ₩29,532 | ₩31,322 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,879 | ₩30,053 | ₩28,062 | ₩29,064 | -2.73% | 169만 |
|---|