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 | ₩26,529 | ₩27,873 | ₩26,061 | ₩27,752 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,372 | ₩26,255 | ₩25,232 | ₩26,221 | +3.35% | 596.4만 |
| 2026.10.07 | ₩26,047 | ₩26,228 | ₩25,473 | ₩25,727 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,178 | ₩27,258 | ₩25,111 | ₩26,261 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,734 | ₩24,717 | ₩23,507 | ₩24,630 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,962 | ₩24,737 | ₩23,634 | ₩23,734 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,601 | ₩24,309 | ₩22,548 | ₩23,868 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,146 | ₩23,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,320 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,828 | ₩23,962 | ₩22,658 | ₩23,092 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,919 | ₩24,102 | ₩22,865 | ₩23,868 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,603 | ₩24,938 | ₩23,587 | ₩23,627 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,590 | ₩25,105 | ₩24,356 | ₩24,831 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,837 | ₩25,352 | ₩24,510 | ₩24,831 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,376 | ₩25,051 | ₩24,249 | ₩24,804 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,507 | ₩24,630 | ₩23,333 | ₩24,603 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,360 | ₩23,560 | ₩22,571 | ₩23,387 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,892 | ₩23,574 | ₩22,491 | ₩23,012 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,905 | ₩23,935 | ₩22,731 | ₩23,119 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,237 | ₩23,694 | ₩22,197 | ₩23,360 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,124 | ₩23,320 | ₩20,124 | ₩22,731 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,990 | ₩20,191 | ₩19,014 | ₩19,656 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,121 | ₩20,572 | ₩18,994 | ₩20,191 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,348 | ₩19,663 | ₩18,827 | ₩19,335 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,439 | ₩19,368 | ₩17,797 | ₩19,188 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,921 | ₩19,372 | ₩18,379 | ₩18,640 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,739 | ₩20,913 | ₩18,346 | ₩19,175 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,640 | ₩18,764 | ₩17,730 | ₩18,386 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,084 | ₩20,378 | ₩18,673 | ₩18,787 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,057 | ₩20,866 | ₩20,057 | ₩20,472 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,910 | ₩20,311 | ₩19,288 | ₩20,177 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,322 | ₩20,839 | ₩19,295 | ₩20,218 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,650 | ₩18,666 | ₩17,570 | ₩18,613 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,854 | ₩19,134 | ₩17,831 | ₩18,051 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,362 | ₩19,442 | ₩18,687 | ₩18,773 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,322 | ₩19,462 | ₩18,613 | ₩19,402 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,469 | ₩19,683 | ₩18,914 | ₩19,228 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,485 | ₩20,485 | ₩19,168 | ₩19,656 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,057 | ₩20,746 | ₩19,937 | ₩20,552 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,057 | ₩20,659 | ₩19,696 | ₩20,391 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,648 | ₩22,170 | ₩20,960 | ₩21,140 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,124 | ₩21,942 | ₩19,910 | ₩21,648 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,431 | ₩20,579 | ₩19,883 | ₩20,044 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,766 | ₩20,926 | ₩19,883 | ₩20,579 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,843 | ₩21,214 | ₩19,689 | ₩20,953 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,867 | ₩19,897 | ₩18,506 | ₩19,883 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,366 | ₩18,593 | ₩17,837 | ₩18,025 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,720 | ₩19,268 | ₩18,252 | ₩18,827 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,824 | ₩18,566 | ₩17,694 | ₩18,453 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,062 | ₩17,898 | ₩16,995 | ₩17,864 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,380 | ₩16,888 | ₩16,072 | ₩16,835 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,046 | ₩16,220 | ₩15,518 | ₩16,179 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,818 | ₩16,507 | ₩15,691 | ₩15,992 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,645 | ₩16,260 | ₩15,150 | ₩16,019 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,645 | ₩16,273 | ₩15,304 | ₩15,965 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,110 | ₩15,591 | ₩14,869 | ₩15,417 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,979 | ₩16,099 | ₩14,087 | ₩14,936 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,597 | ₩17,891 | ₩15,671 | ₩15,986 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,851 | ₩18,239 | ₩17,423 | ₩17,824 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,824 | ₩18,326 | ₩17,503 | ₩18,078 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,650 | ₩18,807 | ₩17,559 | ₩18,172 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,372 | ₩18,626 | ₩17,543 | ₩18,051 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,362 | ₩20,084 | ₩17,476 | ₩17,717 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,688 | ₩19,359 | ₩16,581 | ₩19,081 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,209 | ₩17,249 | ₩16,193 | ₩17,115 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,674 | ₩16,808 | ₩16,086 | ₩16,474 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,417 | ₩16,674 | ₩15,136 | ₩16,607 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,752 | ₩16,019 | ₩15,003 | ₩15,939 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,581 | ₩16,754 | ₩15,845 | ₩16,113 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,431 | ₩16,447 | ₩15,230 | ₩16,340 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,752 | ₩16,113 | ₩15,417 | ₩15,658 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,963 | ₩15,718 | ₩14,856 | ₩15,591 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,080 | ₩14,949 | ₩13,853 | ₩14,628 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,986 | ₩14,976 | ₩13,938 | ₩14,033 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,970 | ₩13,826 | ₩12,970 | ₩13,759 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,663 | ₩13,398 | ₩12,596 | ₩13,211 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,716 | ₩13,238 | ₩12,496 | ₩12,703 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,874 | ₩12,930 | ₩11,860 | ₩12,743 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,834 | ₩12,710 | ₩11,620 | ₩11,967 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,753 | ₩12,308 | ₩11,593 | ₩12,101 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,767 | ₩12,161 | ₩11,553 | ₩11,660 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,780 | ₩12,355 | ₩11,566 | ₩11,967 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,700 | ₩12,700 | ₩11,660 | ₩11,780 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,860 | ₩12,696 | ₩11,646 | ₩12,088 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,299 | ₩11,874 | ₩11,165 | ₩11,646 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,767 | ₩11,907 | ₩11,299 | ₩11,326 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,596 | ₩12,843 | ₩11,880 | ₩12,034 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,171 | ₩13,211 | ₩12,596 | ₩12,609 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,144 | ₩13,498 | ₩12,730 | ₩12,883 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,830 | ₩14,237 | ₩12,569 | ₩13,412 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,046 | ₩16,942 | ₩15,778 | ₩16,581 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,688 | ₩17,249 | ₩16,126 | ₩16,166 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,487 | ₩17,771 | ₩16,340 | ₩17,196 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,538 | ₩16,246 | ₩15,150 | ₩16,233 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,909 | ₩15,551 | ₩14,902 | ₩15,417 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,143 | ₩15,310 | ₩14,644 | ₩14,882 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,738 | ₩16,534 | ₩15,505 | ₩16,206 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,578 | ₩16,113 | ₩15,497 | ₩15,711 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,203 | ₩15,765 | ₩14,989 | ₩15,471 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,083 | ₩15,752 | ₩14,735 | ₩15,711 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,324 | ₩15,631 | ₩14,949 | ₩15,284 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,842 | ₩15,538 | ₩14,802 | ₩15,203 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,521 | ₩15,237 | ₩14,414 | ₩15,003 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,254 | ₩14,836 | ₩13,719 | ₩14,602 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,454 | ₩14,468 | ₩13,759 | ₩14,120 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,043 | ₩15,110 | ₩14,374 | ₩14,454 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,324 | ₩15,591 | ₩14,575 | ₩15,029 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,976 | ₩15,671 | ₩14,414 | ₩15,538 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,187 | ₩15,497 | ₩14,187 | ₩15,243 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,428 | ₩14,535 | ₩13,940 | ₩14,107 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,893 | ₩14,501 | ₩13,706 | ₩14,401 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,946 | ₩14,434 | ₩13,746 | ₩13,799 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,545 | ₩14,294 | ₩13,271 | ₩14,067 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,198 | ₩13,465 | ₩12,783 | ₩13,318 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,264 | ₩13,371 | ₩12,743 | ₩13,305 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,903 | ₩13,478 | ₩12,903 | ₩13,345 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,877 | ₩13,432 | ₩12,609 | ₩13,091 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,331 | ₩13,331 | ₩12,596 | ₩12,877 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,331 | ₩13,545 | ₩12,756 | ₩13,091 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,692 | ₩14,000 | ₩13,438 | ₩13,866 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,559 | ₩14,167 | ₩13,351 | ₩13,492 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,997 | ₩13,525 | ₩12,850 | ₩13,478 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,810 | ₩13,345 | ₩12,796 | ₩13,198 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,104 | ₩13,121 | ₩12,476 | ₩12,596 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,703 | ₩13,030 | ₩12,502 | ₩12,944 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,462 | ₩12,997 | ₩12,288 | ₩12,489 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,419 | ₩12,196 | ₩11,419 | ₩12,101 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,499 | ₩11,901 | ₩11,265 | ₩11,593 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,342 | ₩12,422 | ₩11,232 | ₩11,326 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,331 | ₩13,492 | ₩12,502 | ₩12,516 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,689 | ₩12,877 | ₩12,048 | ₩12,730 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,114 | ₩12,837 | ₩12,048 | ₩12,689 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,192 | ₩12,148 | ₩10,831 | ₩12,128 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,620 | ₩11,740 | ₩11,165 | ₩11,192 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,791 | ₩11,660 | ₩10,563 | ₩11,352 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,363 | ₩11,072 | ₩10,269 | ₩10,737 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,098 | ₩11,112 | ₩10,249 | ₩10,336 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,125 | ₩12,008 | ₩11,125 | ₩11,339 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,941 | ₩12,029 | ₩11,125 | ₩11,339 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,275 | ₩12,395 | ₩11,606 | ₩11,767 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,823 | ₩13,144 | ₩12,254 | ₩12,422 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,489 | ₩12,776 | ₩11,807 | ₩12,743 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,542 | ₩12,957 | ₩12,422 | ₩12,689 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,435 | ₩13,104 | ₩12,382 | ₩12,663 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,770 | ₩13,639 | ₩12,623 | ₩12,663 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,823 | ₩13,251 | ₩12,689 | ₩12,917 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,997 | ₩14,020 | ₩12,689 | ₩13,024 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,997 | ₩13,079 | ₩11,780 | ₩12,770 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,353 | ₩17,142 | ₩15,885 | ₩16,220 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,433 | ₩16,673 | ₩15,685 | ₩16,059 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,070 | ₩16,674 | ₩14,956 | ₩16,433 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,190 | ₩15,578 | ₩14,842 | ₩15,096 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,093 | ₩15,484 | ₩14,040 | ₩15,484 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,826 | ₩14,561 | ₩13,512 | ₩14,160 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,692 | ₩13,933 | ₩13,104 | ₩13,706 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,746 | ₩14,949 | ₩13,706 | ₩13,986 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,709 | ₩14,949 | ₩14,120 | ₩14,441 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,722 | ₩16,046 | ₩14,535 | ₩15,417 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,719 | ₩14,869 | ₩13,532 | ₩14,682 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,422 | ₩13,318 | ₩12,221 | ₩13,291 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,880 | ₩13,893 | ₩12,201 | ₩12,382 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,364 | ₩15,952 | ₩13,866 | ₩14,080 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,511 | ₩15,631 | ₩15,136 | ₩15,591 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,110 | ₩15,798 | ₩14,816 | ₩15,417 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,845 | ₩15,845 | ₩14,655 | ₩15,136 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,404 | ₩16,581 | ₩15,404 | ₩15,899 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,792 | ₩16,153 | ₩15,297 | ₩15,364 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,420 | ₩16,621 | ₩15,083 | ₩15,792 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩16,032 | ₩16,781 | ₩16,032 | ₩16,340 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,193 | ₩16,405 | ₩15,404 | ₩16,006 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,792 | ₩16,407 | ₩15,190 | ₩16,059 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,182 | ₩17,792 | ₩15,377 | ₩15,411 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,557 | ₩17,837 | ₩16,647 | ₩17,530 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,760 | ₩18,760 | ₩16,955 | ₩17,624 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,790 | ₩20,057 | ₩18,613 | ₩18,854 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,271 | ₩20,458 | ₩19,469 | ₩19,857 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,461 | ₩21,729 | ₩20,181 | ₩20,525 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,381 | ₩21,942 | ₩21,107 | ₩21,528 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,739 | ₩22,397 | ₩20,498 | ₩21,073 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,538 | ₩20,993 | ₩20,365 | ₩20,619 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,980 | ₩21,568 | ₩20,391 | ₩20,445 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,057 | ₩20,940 | ₩20,044 | ₩20,859 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,097 | ₩20,310 | ₩19,308 | ₩19,830 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,121 | ₩20,686 | ₩19,028 | ₩20,044 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,766 | ₩20,779 | ₩19,723 | ₩19,736 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩21,006 | ₩21,421 | ₩20,525 | ₩20,592 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,942 | ₩21,942 | ₩20,472 | ₩21,006 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,344 | ₩22,558 | ₩21,488 | ₩21,929 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,103 | ₩22,838 | ₩21,983 | ₩22,143 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,250 | ₩22,357 | ₩21,381 | ₩22,237 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,146 | ₩23,453 | ₩22,170 | ₩22,370 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,133 | ₩23,855 | ₩22,878 | ₩23,601 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,932 | ₩23,353 | ₩22,370 | ₩23,186 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,598 | ₩23,574 | ₩22,477 | ₩22,932 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,734 | ₩23,752 | ₩22,150 | ₩22,598 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,069 | ₩24,189 | ₩23,353 | ₩23,453 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,216 | ₩24,336 | ₩23,748 | ₩23,975 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,242 | ₩24,884 | ₩24,202 | ₩24,296 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,857 | ₩24,857 | ₩24,276 | ₩24,456 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,737 | ₩24,817 | ₩24,175 | ₩24,737 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,128 | ₩26,128 | ₩24,643 | ₩24,804 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,061 | ₩26,783 | ₩25,673 | ₩26,355 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,941 | ₩25,941 | ₩25,218 | ₩25,753 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,366 | ₩25,700 | ₩24,470 | ₩25,272 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,983 | ₩27,137 | ₩24,583 | ₩24,737 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,593 | ₩27,960 | ₩25,499 | ₩26,796 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,759 | ₩28,093 | ₩24,844 | ₩25,473 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,615 | ₩29,738 | ₩27,411 | ₩27,706 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,313 | ₩31,503 | ₩30,019 | ₩31,423 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,433 | ₩30,634 | ₩29,364 | ₩30,086 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,765 | ₩31,490 | ₩29,765 | ₩30,594 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,535 | ₩30,166 | ₩28,401 | ₩29,791 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,669 | ₩28,722 | ₩26,188 | ₩27,719 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,483 | ₩26,515 | ₩24,202 | ₩26,315 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,774 | ₩24,710 | ₩23,320 | ₩24,510 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,868 | ₩24,202 | ₩23,654 | ₩23,908 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,069 | ₩24,309 | ₩23,427 | ₩23,734 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,814 | ₩25,005 | ₩23,714 | ₩24,577 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,590 | ₩24,737 | ₩23,601 | ₩23,761 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,430 | ₩24,978 | ₩23,998 | ₩24,777 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,633 | ₩25,900 | ₩24,490 | ₩24,577 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩24,002 | ₩25,245 | ₩23,159 | ₩25,165 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,242 | ₩24,563 | ₩23,413 | ₩23,935 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,817 | ₩25,005 | ₩23,480 | ₩23,614 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,232 | ₩25,432 | ₩23,814 | ₩25,098 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,663 | ₩26,937 | ₩24,978 | ₩25,847 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,673 | ₩27,679 | ₩25,218 | ₩26,569 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,813 | ₩28,214 | ₩26,542 | ₩26,596 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,377 | ₩29,685 | ₩27,632 | ₩27,893 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,086 | ₩30,500 | ₩28,521 | ₩29,297 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,219 | ₩31,008 | ₩29,999 | ₩30,086 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,601 | ₩30,005 | ₩27,970 | ₩29,845 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,112 | ₩30,353 | ₩28,133 | ₩29,136 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,805 | ₩30,433 | ₩29,150 | ₩30,407 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,423 | ₩31,530 | ₩29,417 | ₩29,457 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,904 | ₩33,402 | ₩31,450 | ₩32,439 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,995 | ₩32,158 | ₩30,709 | ₩31,610 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,834 | ₩31,409 | ₩30,250 | ₩30,647 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,423 | ₩31,563 | ₩30,366 | ₩31,302 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,078 | ₩32,091 | ₩31,062 | ₩31,155 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,821 | ₩32,292 | ₩30,641 | ₩32,078 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,754 | ₩31,690 | ₩30,032 | ₩30,046 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,297 | ₩30,841 | ₩29,208 | ₩30,754 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,153 | ₩30,153 | ₩28,615 | ₩29,136 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,805 | ₩30,754 | ₩29,350 | ₩30,153 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,751 | ₩30,329 | ₩28,922 | ₩29,832 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,086 | ₩30,420 | ₩28,815 | ₩29,738 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,875 | ₩31,423 | ₩29,791 | ₩30,500 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,768 | ₩31,690 | ₩30,153 | ₩30,567 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,540 | ₩30,888 | ₩29,511 | ₩30,019 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,765 | ₩31,690 | ₩29,551 | ₩31,343 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,898 | ₩30,072 | ₩28,080 | ₩29,083 | -2.73% | 169만 |
|---|