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 | ₩26,469 | ₩27,810 | ₩26,002 | ₩27,690 | +4.61% | 632.6만 |
| 2026.10.08 | ₩25,315 | ₩26,196 | ₩25,175 | ₩26,162 | +3.35% | 596.4만 |
| 2026.10.07 | ₩25,989 | ₩26,169 | ₩25,415 | ₩25,669 | -1.23% | 449.3만 |
| 2026.10.06 | ₩25,122 | ₩27,196 | ₩25,055 | ₩26,203 | +4.30% | 1058.6만 |
| 2026.10.05 | ₩23,681 | ₩24,662 | ₩23,454 | ₩24,575 | +3.77% | 319.4만 |
| 2026.10.02 | ₩23,908 | ₩24,682 | ₩23,581 | ₩23,681 | -0.95% | 482.6만 |
| 2026.10.01 | ₩23,548 | ₩24,255 | ₩22,498 | ₩23,814 | +1.13% | 729.6만 |
| 2026.09.30 | ₩23,094 | ₩23,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,267 |
| +0.75% |
| 426.1만 |
| 2026.09.29 | ₩23,774 | ₩23,908 | ₩22,607 | ₩23,041 | -3.09% | 579.4만 |
|---|
| 2026.09.28 | ₩22,867 | ₩24,048 | ₩22,814 | ₩23,814 | +4.14% | 488만 |
|---|
| 2026.09.25 | ₩24,548 | ₩24,882 | ₩23,534 | ₩23,574 | -3.97% | 585.9만 |
|---|
| 2026.09.24 | ₩24,535 | ₩25,048 | ₩24,301 | ₩24,775 | +0.98% | 642.9만 |
|---|
| 2026.09.23 | ₩24,782 | ₩25,295 | ₩24,455 | ₩24,775 | -0.03% | 599.4만 |
|---|
| 2026.09.22 | ₩24,321 | ₩24,995 | ₩24,195 | ₩24,748 | +1.76% | 685.9만 |
|---|
| 2026.09.21 | ₩23,454 | ₩24,575 | ₩23,281 | ₩24,548 | +4.66% | 810.4만 |
|---|
| 2026.09.18 | ₩23,307 | ₩23,508 | ₩22,520 | ₩23,334 | +0.11% | 1689.6만 |
|---|
| 2026.09.17 | ₩22,840 | ₩23,521 | ₩22,440 | ₩22,961 | +0.53% | 740.8만 |
|---|
| 2026.09.16 | ₩22,854 | ₩23,881 | ₩22,680 | ₩23,067 | +0.93% | 747.1만 |
|---|
| 2026.09.15 | ₩22,187 | ₩23,641 | ₩22,147 | ₩23,307 | +5.05% | 1093.6만 |
|---|
| 2026.09.14 | ₩20,079 | ₩23,267 | ₩20,079 | ₩22,680 | +12.96% | 1369.8만 |
|---|
| 2026.09.11 | ₩19,945 | ₩20,146 | ₩18,971 | ₩19,612 | -1.67% | 617.9만 |
|---|
| 2026.09.10 | ₩19,078 | ₩20,526 | ₩18,951 | ₩20,146 | +5.59% | 560.7만 |
|---|
| 2026.09.09 | ₩19,305 | ₩19,619 | ₩18,785 | ₩19,292 | -0.07% | 371.9만 |
|---|
| 2026.09.08 | ₩18,398 | ₩19,325 | ₩17,757 | ₩19,145 | +4.06% | 567.3만 |
|---|
| 2026.09.04 | ₩18,878 | ₩19,329 | ₩18,338 | ₩18,598 | -1.48% | 590.6만 |
|---|
| 2026.09.03 | ₩20,693 | ₩20,866 | ₩18,304 | ₩19,132 | -7.54% | 1295.5만 |
|---|
| 2026.09.02 | ₩18,598 | ₩18,722 | ₩17,691 | ₩18,344 | -1.36% | 869.3만 |
|---|
| 2026.09.01 | ₩20,039 | ₩20,332 | ₩18,631 | ₩18,745 | -6.46% | 656.7만 |
|---|
| 2026.08.31 | ₩20,012 | ₩20,819 | ₩20,012 | ₩20,426 | +2.07% | 526.7만 |
|---|
| 2026.08.28 | ₩19,865 | ₩20,266 | ₩19,245 | ₩20,132 | +1.34% | 382.3만 |
|---|
| 2026.08.27 | ₩19,278 | ₩20,793 | ₩19,252 | ₩20,172 | +4.64% | 762만 |
|---|
| 2026.08.26 | ₩17,611 | ₩18,625 | ₩17,531 | ₩18,571 | +5.45% | 300.2만 |
|---|
| 2026.08.25 | ₩18,811 | ₩19,092 | ₩17,791 | ₩18,011 | -4.26% | 310.2만 |
|---|
| 2026.08.24 | ₩19,318 | ₩19,398 | ₩18,645 | ₩18,731 | -3.04% | 286.1만 |
|---|
| 2026.08.21 | ₩19,278 | ₩19,418 | ₩18,571 | ₩19,358 | +0.42% | 409.9만 |
|---|
| 2026.08.20 | ₩19,425 | ₩19,639 | ₩18,871 | ₩19,185 | -1.24% | 255.1만 |
|---|
| 2026.08.19 | ₩20,439 | ₩20,439 | ₩19,125 | ₩19,612 | -4.05% | 277.6만 |
|---|
| 2026.08.18 | ₩20,012 | ₩20,699 | ₩19,892 | ₩20,506 | +2.47% | 321만 |
|---|
| 2026.08.17 | ₩20,012 | ₩20,612 | ₩19,652 | ₩20,346 | +1.67% | 422.5만 |
|---|
| 2026.08.14 | ₩21,600 | ₩22,120 | ₩20,913 | ₩21,093 | -2.35% | 359만 |
|---|
| 2026.08.13 | ₩20,079 | ₩21,893 | ₩19,865 | ₩21,600 | +7.57% | 612.3만 |
|---|
| 2026.08.12 | ₩20,386 | ₩20,532 | ₩19,839 | ₩19,999 | -1.90% | 359.8만 |
|---|
| 2026.08.11 | ₩20,719 | ₩20,879 | ₩19,839 | ₩20,532 | -0.90% | 499.4만 |
|---|
| 2026.08.10 | ₩19,799 | ₩21,166 | ₩19,645 | ₩20,906 | +5.59% | 889.6만 |
|---|
| 2026.08.07 | ₩18,825 | ₩19,852 | ₩18,464 | ₩19,839 | +5.39% | 537.8만 |
|---|
| 2026.08.06 | ₩18,324 | ₩18,551 | ₩17,797 | ₩17,984 | -1.86% | 262.8만 |
|---|
| 2026.08.05 | ₩18,678 | ₩19,225 | ₩18,211 | ₩18,785 | +0.57% | 494.7만 |
|---|
| 2026.08.04 | ₩17,784 | ₩18,525 | ₩17,655 | ₩18,411 | +3.53% | 403만 |
|---|
| 2026.08.03 | ₩17,024 | ₩17,857 | ₩16,957 | ₩17,824 | +4.70% | 306.4만 |
|---|
| 2026.07.31 | ₩16,343 | ₩16,850 | ₩16,036 | ₩16,797 | +2.78% | 381.8만 |
|---|
| 2026.07.30 | ₩16,010 | ₩16,183 | ₩15,483 | ₩16,143 | +0.83% | 331.5만 |
|---|
| 2026.07.29 | ₩15,783 | ₩16,470 | ₩15,656 | ₩15,956 | +1.10% | 294.1만 |
|---|
| 2026.07.28 | ₩15,609 | ₩16,223 | ₩15,116 | ₩15,983 | +2.39% | 279만 |
|---|
| 2026.07.27 | ₩15,609 | ₩16,236 | ₩15,269 | ₩15,930 | +2.05% | 412.2만 |
|---|
| 2026.07.24 | ₩15,076 | ₩15,556 | ₩14,836 | ₩15,383 | +2.04% | 331.4만 |
|---|
| 2026.07.23 | ₩15,943 | ₩16,063 | ₩14,055 | ₩14,902 | -6.53% | 740.5만 |
|---|
| 2026.07.22 | ₩17,557 | ₩17,851 | ₩15,636 | ₩15,950 | -9.16% | 486만 |
|---|
| 2026.07.21 | ₩17,811 | ₩18,198 | ₩17,384 | ₩17,784 | -0.15% | 295.7만 |
|---|
| 2026.07.20 | ₩17,784 | ₩18,284 | ₩17,464 | ₩18,038 | +1.43% | 346.6만 |
|---|
| 2026.07.17 | ₩17,611 | ₩18,765 | ₩17,520 | ₩18,131 | +2.95% | 592.9만 |
|---|
| 2026.07.16 | ₩18,331 | ₩18,585 | ₩17,504 | ₩18,011 | -1.75% | 428.6만 |
|---|
| 2026.07.15 | ₩19,318 | ₩20,039 | ₩17,437 | ₩17,677 | -8.49% | 886.1만 |
|---|
| 2026.07.14 | ₩16,650 | ₩19,316 | ₩16,543 | ₩19,038 | +14.34% | 1015.5만 |
|---|
| 2026.07.13 | ₩17,170 | ₩17,210 | ₩16,156 | ₩17,077 | -0.54% | 491.8만 |
|---|
| 2026.07.10 | ₩16,637 | ₩16,770 | ₩16,050 | ₩16,437 | -1.20% | 402.6만 |
|---|
| 2026.07.09 | ₩15,383 | ₩16,637 | ₩15,102 | ₩16,570 | +7.72% | 321.8만 |
|---|
| 2026.07.08 | ₩15,716 | ₩15,983 | ₩14,969 | ₩15,903 | +1.19% | 610만 |
|---|
| 2026.07.07 | ₩16,543 | ₩16,717 | ₩15,810 | ₩16,076 | -2.82% | 320.9만 |
|---|
| 2026.07.06 | ₩15,396 | ₩16,410 | ₩15,196 | ₩16,303 | +5.89% | 329.5만 |
|---|
| 2026.07.02 | ₩15,716 | ₩16,076 | ₩15,383 | ₩15,623 | -0.59% | 392.2만 |
|---|
| 2026.07.01 | ₩14,929 | ₩15,683 | ₩14,822 | ₩15,556 | +4.20% | 432.4만 |
|---|
| 2026.06.30 | ₩14,048 | ₩14,916 | ₩13,822 | ₩14,595 | +3.89% | 482.3만 |
|---|
| 2026.06.29 | ₩13,955 | ₩14,942 | ₩13,907 | ₩14,002 | +0.33% | 581만 |
|---|
| 2026.06.26 | ₩12,941 | ₩13,795 | ₩12,941 | ₩13,728 | +6.08% | 437만 |
|---|
| 2026.06.25 | ₩12,634 | ₩13,368 | ₩12,568 | ₩13,181 | +4.33% | 454.2만 |
|---|
| 2026.06.24 | ₩12,688 | ₩13,208 | ₩12,468 | ₩12,674 | -0.11% | 594.3만 |
|---|
| 2026.06.23 | ₩11,847 | ₩12,901 | ₩11,834 | ₩12,714 | +7.32% | 717.2만 |
|---|
| 2026.06.22 | ₩11,807 | ₩12,681 | ₩11,594 | ₩11,941 | +1.13% | 777.5만 |
|---|
| 2026.06.18 | ₩11,727 | ₩12,281 | ₩11,567 | ₩12,074 | +2.96% | 3288.9만 |
|---|
| 2026.06.17 | ₩11,740 | ₩12,134 | ₩11,527 | ₩11,634 | -0.91% | 711.2만 |
|---|
| 2026.06.16 | ₩11,754 | ₩12,327 | ₩11,540 | ₩11,941 | +1.59% | 786.5만 |
|---|
| 2026.06.15 | ₩12,672 | ₩12,672 | ₩11,634 | ₩11,754 | -7.24% | 682만 |
|---|
| 2026.06.12 | ₩11,834 | ₩12,668 | ₩11,620 | ₩12,061 | +1.92% | 943.3만 |
|---|
| 2026.06.11 | ₩11,273 | ₩11,847 | ₩11,140 | ₩11,620 | +3.08% | 543.5만 |
|---|
| 2026.06.10 | ₩11,740 | ₩11,881 | ₩11,273 | ₩11,300 | -3.75% | 544.6만 |
|---|
| 2026.06.09 | ₩12,568 | ₩12,814 | ₩11,854 | ₩12,007 | -4.46% | 772.8만 |
|---|
| 2026.06.08 | ₩13,141 | ₩13,181 | ₩12,568 | ₩12,581 | -4.26% | 519.2만 |
|---|
| 2026.06.05 | ₩13,115 | ₩13,468 | ₩12,701 | ₩12,854 | -1.98% | 810.2만 |
|---|
| 2026.06.04 | ₩12,801 | ₩14,205 | ₩12,541 | ₩13,381 | +4.53% | 1396.1만 |
|---|
| 2026.06.03 | ₩16,010 | ₩16,904 | ₩15,743 | ₩16,543 | +3.33% | 1414.7만 |
|---|
| 2026.06.02 | ₩16,650 | ₩17,210 | ₩16,090 | ₩16,130 | -3.12% | 779.9만 |
|---|
| 2026.06.01 | ₩16,450 | ₩17,731 | ₩16,303 | ₩17,157 | +4.30% | 723.6만 |
|---|
| 2026.05.29 | ₩15,503 | ₩16,210 | ₩15,116 | ₩16,196 | +4.48% | 861.9만 |
|---|
| 2026.05.28 | ₩14,876 | ₩15,516 | ₩14,869 | ₩15,383 | +3.41% | 363.1만 |
|---|
| 2026.05.27 | ₩15,109 | ₩15,276 | ₩14,612 | ₩14,849 | -1.72% | 582.7만 |
|---|
| 2026.05.26 | ₩15,703 | ₩16,497 | ₩15,471 | ₩16,170 | +2.97% | 400.1만 |
|---|
| 2026.05.22 | ₩15,543 | ₩16,076 | ₩15,463 | ₩15,676 | +0.86% | 305.8만 |
|---|
| 2026.05.21 | ₩15,169 | ₩15,730 | ₩14,956 | ₩15,436 | +1.76% | 392.3만 |
|---|
| 2026.05.20 | ₩15,049 | ₩15,716 | ₩14,702 | ₩15,676 | +4.17% | 272.8만 |
|---|
| 2026.05.19 | ₩15,289 | ₩15,596 | ₩14,916 | ₩15,249 | -0.26% | 328.1만 |
|---|
| 2026.05.18 | ₩14,809 | ₩15,503 | ₩14,769 | ₩15,169 | +2.43% | 335.9만 |
|---|
| 2026.05.15 | ₩14,489 | ₩15,203 | ₩14,382 | ₩14,969 | +3.31% | 289.8만 |
|---|
| 2026.05.14 | ₩14,222 | ₩14,802 | ₩13,688 | ₩14,569 | +2.44% | 265.7만 |
|---|
| 2026.05.13 | ₩14,422 | ₩14,435 | ₩13,728 | ₩14,089 | -2.31% | 318만 |
|---|
| 2026.05.12 | ₩15,009 | ₩15,076 | ₩14,342 | ₩14,422 | -3.91% | 209.4만 |
|---|
| 2026.05.11 | ₩15,289 | ₩15,556 | ₩14,542 | ₩14,996 | -1.92% | 306.8만 |
|---|
| 2026.05.08 | ₩14,942 | ₩15,636 | ₩14,382 | ₩15,503 | +3.75% | 809.1만 |
|---|
| 2026.05.07 | ₩14,155 | ₩15,463 | ₩14,155 | ₩15,209 | +7.45% | 460.2만 |
|---|
| 2026.05.06 | ₩14,395 | ₩14,502 | ₩13,908 | ₩14,075 | -2.22% | 267.7만 |
|---|
| 2026.05.05 | ₩13,862 | ₩14,469 | ₩13,675 | ₩14,369 | +3.66% | 322.1만 |
|---|
| 2026.05.04 | ₩13,915 | ₩14,402 | ₩13,715 | ₩13,768 | -1.05% | 361.5만 |
|---|
| 2026.05.01 | ₩13,515 | ₩14,262 | ₩13,241 | ₩14,035 | +3.85% | 473.8만 |
|---|
| 2026.04.30 | ₩13,168 | ₩13,435 | ₩12,754 | ₩13,288 | +0.91% | 253.5만 |
|---|
| 2026.04.29 | ₩13,235 | ₩13,341 | ₩12,714 | ₩13,275 | +0.30% | 250.2만 |
|---|
| 2026.04.28 | ₩12,874 | ₩13,448 | ₩12,874 | ₩13,315 | +3.42% | 299.7만 |
|---|
| 2026.04.27 | ₩12,848 | ₩13,401 | ₩12,581 | ₩13,061 | +1.66% | 332만 |
|---|
| 2026.04.24 | ₩13,301 | ₩13,301 | ₩12,568 | ₩12,848 | -3.41% | 291.4만 |
|---|
| 2026.04.23 | ₩13,301 | ₩13,515 | ₩12,728 | ₩13,061 | -1.81% | 348.2만 |
|---|
| 2026.04.22 | ₩13,662 | ₩13,968 | ₩13,408 | ₩13,835 | +1.27% | 416.7만 |
|---|
| 2026.04.21 | ₩13,528 | ₩14,135 | ₩13,321 | ₩13,461 | -0.49% | 425.3만 |
|---|
| 2026.04.20 | ₩12,968 | ₩13,495 | ₩12,821 | ₩13,448 | +3.70% | 269.8만 |
|---|
| 2026.04.17 | ₩12,781 | ₩13,315 | ₩12,768 | ₩13,168 | +3.03% | 567만 |
|---|
| 2026.04.16 | ₩13,075 | ₩13,092 | ₩12,448 | ₩12,568 | -3.88% | 737만 |
|---|
| 2026.04.15 | ₩12,674 | ₩13,001 | ₩12,474 | ₩12,914 | +1.89% | 409.4만 |
|---|
| 2026.04.14 | ₩12,434 | ₩12,968 | ₩12,261 | ₩12,461 | +0.21% | 420.5만 |
|---|
| 2026.04.13 | ₩11,394 | ₩12,169 | ₩11,394 | ₩12,074 | +5.97% | 449.5만 |
|---|
| 2026.04.10 | ₩11,474 | ₩11,874 | ₩11,240 | ₩11,567 | +0.81% | 686.7만 |
|---|
| 2026.04.09 | ₩12,314 | ₩12,394 | ₩11,207 | ₩11,300 | -8.23% | 455만 |
|---|
| 2026.04.08 | ₩13,301 | ₩13,461 | ₩12,474 | ₩12,488 | -6.12% | 376.8만 |
|---|
| 2026.04.07 | ₩12,661 | ₩12,848 | ₩12,021 | ₩12,701 | +0.32% | 718.2만 |
|---|
| 2026.04.06 | ₩12,087 | ₩12,808 | ₩12,021 | ₩12,661 | +4.75% | 433.5만 |
|---|
| 2026.04.02 | ₩11,167 | ₩12,121 | ₩10,807 | ₩12,101 | +8.36% | 449.4만 |
|---|
| 2026.04.01 | ₩11,594 | ₩11,714 | ₩11,140 | ₩11,167 | -3.68% | 412.2만 |
|---|
| 2026.03.31 | ₩10,767 | ₩11,634 | ₩10,540 | ₩11,327 | +5.20% | 373.9만 |
|---|
| 2026.03.30 | ₩10,340 | ₩11,047 | ₩10,246 | ₩10,713 | +3.61% | 350.9만 |
|---|
| 2026.03.27 | ₩11,073 | ₩11,087 | ₩10,226 | ₩10,313 | -6.87% | 523.2만 |
|---|
| 2026.03.26 | ₩11,100 | ₩11,981 | ₩11,100 | ₩11,314 | +1.92% | 401.9만 |
|---|
| 2026.03.25 | ₩11,914 | ₩12,002 | ₩11,100 | ₩11,314 | -5.04% | 445.2만 |
|---|
| 2026.03.24 | ₩12,247 | ₩12,367 | ₩11,580 | ₩11,740 | -4.14% | 411.4만 |
|---|
| 2026.03.23 | ₩12,794 | ₩13,115 | ₩12,226 | ₩12,394 | -3.13% | 466.1만 |
|---|
| 2026.03.20 | ₩12,461 | ₩12,748 | ₩11,780 | ₩12,714 | +2.03% | 1003.5만 |
|---|
| 2026.03.19 | ₩12,514 | ₩12,928 | ₩12,394 | ₩12,661 | +1.17% | 401.2만 |
|---|
| 2026.03.18 | ₩12,408 | ₩13,075 | ₩12,354 | ₩12,634 | +1.83% | 422.2만 |
|---|
| 2026.03.17 | ₩12,741 | ₩13,608 | ₩12,594 | ₩12,634 | -0.84% | 378.4만 |
|---|
| 2026.03.16 | ₩12,794 | ₩13,221 | ₩12,661 | ₩12,888 | +0.73% | 613만 |
|---|
| 2026.03.13 | ₩12,968 | ₩13,988 | ₩12,661 | ₩12,995 | +0.21% | 1090.9만 |
|---|
| 2026.03.12 | ₩12,968 | ₩13,049 | ₩11,754 | ₩12,741 | -1.75% | 2085.2만 |
|---|
| 2026.03.11 | ₩16,317 | ₩17,104 | ₩15,850 | ₩16,183 | -0.82% | 681.7만 |
|---|
| 2026.03.10 | ₩16,397 | ₩16,635 | ₩15,649 | ₩16,023 | -2.28% | 288.8만 |
|---|
| 2026.03.09 | ₩15,036 | ₩16,637 | ₩14,922 | ₩16,397 | +9.05% | 451.8만 |
|---|
| 2026.03.06 | ₩15,156 | ₩15,543 | ₩14,809 | ₩15,062 | -0.62% | 269.7만 |
|---|
| 2026.03.05 | ₩14,062 | ₩15,449 | ₩14,008 | ₩15,449 | +9.87% | 252.1만 |
|---|
| 2026.03.04 | ₩13,795 | ₩14,529 | ₩13,481 | ₩14,129 | +2.42% | 187.1만 |
|---|
| 2026.03.03 | ₩13,662 | ₩13,902 | ₩13,075 | ₩13,675 | +0.10% | 345.4만 |
|---|
| 2026.03.02 | ₩13,715 | ₩14,916 | ₩13,675 | ₩13,955 | +1.75% | 275.7만 |
|---|
| 2026.02.27 | ₩14,676 | ₩14,916 | ₩14,089 | ₩14,409 | -1.82% | 344.7만 |
|---|
| 2026.02.26 | ₩14,689 | ₩16,010 | ₩14,502 | ₩15,383 | +4.72% | 523.5만 |
|---|
| 2026.02.25 | ₩13,688 | ₩14,836 | ₩13,501 | ₩14,649 | +7.02% | 393.7만 |
|---|
| 2026.02.24 | ₩12,394 | ₩13,288 | ₩12,194 | ₩13,261 | +7.00% | 269.5만 |
|---|
| 2026.02.23 | ₩13,848 | ₩13,862 | ₩12,174 | ₩12,354 | -10.79% | 484.4만 |
|---|
| 2026.02.20 | ₩15,329 | ₩15,916 | ₩13,835 | ₩14,048 | -8.36% | 317.7만 |
|---|
| 2026.02.19 | ₩15,476 | ₩15,596 | ₩15,102 | ₩15,556 | +0.52% | 123.6만 |
|---|
| 2026.02.18 | ₩15,076 | ₩15,763 | ₩14,782 | ₩15,383 | +2.04% | 119만 |
|---|
| 2026.02.17 | ₩15,810 | ₩15,810 | ₩14,622 | ₩15,102 | -4.47% | 205만 |
|---|
| 2026.02.13 | ₩15,369 | ₩16,543 | ₩15,369 | ₩15,863 | +3.21% | 201.2만 |
|---|
| 2026.02.12 | ₩15,756 | ₩16,116 | ₩15,263 | ₩15,329 | -2.71% | 278.7만 |
|---|
| 2026.02.11 | ₩16,383 | ₩16,583 | ₩15,049 | ₩15,756 | -3.83% | 236.3만 |
|---|
| 2026.02.10 | ₩15,996 | ₩16,743 | ₩15,996 | ₩16,303 | +1.92% | 199.7만 |
|---|
| 2026.02.09 | ₩16,156 | ₩16,369 | ₩15,369 | ₩15,970 | -1.16% | 216.8만 |
|---|
| 2026.02.06 | ₩15,756 | ₩16,370 | ₩15,156 | ₩16,023 | +1.69% | 276만 |
|---|
| 2026.02.05 | ₩17,144 | ₩17,752 | ₩15,343 | ₩15,376 | -10.31% | 329.8만 |
|---|
| 2026.02.04 | ₩17,517 | ₩17,797 | ₩16,610 | ₩17,491 | -0.15% | 267.1만 |
|---|
| 2026.02.03 | ₩18,718 | ₩18,718 | ₩16,917 | ₩17,584 | -6.06% | 339.7만 |
|---|
| 2026.02.02 | ₩19,745 | ₩20,012 | ₩18,571 | ₩18,811 | -4.73% | 157.1만 |
|---|
| 2026.01.30 | ₩20,226 | ₩20,412 | ₩19,425 | ₩19,812 | -2.04% | 230만 |
|---|
| 2026.01.29 | ₩21,413 | ₩21,680 | ₩20,136 | ₩20,479 | -4.36% | 253.3만 |
|---|
| 2026.01.28 | ₩21,333 | ₩21,893 | ₩21,059 | ₩21,480 | +0.69% | 189.2만 |
|---|
| 2026.01.27 | ₩20,693 | ₩22,347 | ₩20,452 | ₩21,026 | +1.61% | 437.5만 |
|---|
| 2026.01.26 | ₩20,492 | ₩20,946 | ₩20,319 | ₩20,572 | +0.39% | 123.1만 |
|---|
| 2026.01.23 | ₩20,933 | ₩21,520 | ₩20,346 | ₩20,399 | -2.55% | 191.9만 |
|---|
| 2026.01.22 | ₩20,012 | ₩20,893 | ₩19,999 | ₩20,813 | +4.00% | 222.8만 |
|---|
| 2026.01.21 | ₩20,052 | ₩20,264 | ₩19,265 | ₩19,785 | -1.33% | 346.4만 |
|---|
| 2026.01.20 | ₩19,078 | ₩20,639 | ₩18,985 | ₩19,999 | +4.83% | 289.1만 |
|---|
| 2026.01.16 | ₩20,719 | ₩20,733 | ₩19,679 | ₩19,692 | -4.96% | 218.2만 |
|---|
| 2026.01.15 | ₩20,959 | ₩21,373 | ₩20,479 | ₩20,546 | -1.97% | 291.9만 |
|---|
| 2026.01.14 | ₩21,893 | ₩21,893 | ₩20,426 | ₩20,959 | -4.27% | 347.9만 |
|---|
| 2026.01.13 | ₩22,293 | ₩22,507 | ₩21,440 | ₩21,880 | -1.86% | 173만 |
|---|
| 2026.01.12 | ₩22,053 | ₩22,787 | ₩21,933 | ₩22,093 | +0.18% | 362.6만 |
|---|
| 2026.01.09 | ₩22,200 | ₩22,307 | ₩21,333 | ₩22,187 | -0.06% | 258.5만 |
|---|
| 2026.01.08 | ₩23,094 | ₩23,401 | ₩22,120 | ₩22,320 | -3.35% | 345.4만 |
|---|
| 2026.01.07 | ₩23,081 | ₩23,801 | ₩22,827 | ₩23,548 | +2.02% | 238.6만 |
|---|
| 2026.01.06 | ₩22,881 | ₩23,301 | ₩22,320 | ₩23,134 | +1.11% | 255.4만 |
|---|
| 2026.01.05 | ₩22,547 | ₩23,521 | ₩22,427 | ₩22,881 | +1.48% | 271.4만 |
|---|
| 2026.01.02 | ₩23,681 | ₩23,698 | ₩22,100 | ₩22,547 | -4.79% | 524.8만 |
|---|
| 2025.12.31 | ₩24,015 | ₩24,135 | ₩23,301 | ₩23,401 | -2.56% | 251.4만 |
|---|
| 2025.12.30 | ₩24,161 | ₩24,281 | ₩23,694 | ₩23,921 | -0.99% | 163.7만 |
|---|
| 2025.12.29 | ₩24,188 | ₩24,828 | ₩24,148 | ₩24,241 | +0.22% | 95만 |
|---|
| 2025.12.26 | ₩24,802 | ₩24,802 | ₩24,221 | ₩24,401 | -1.61% | 90.1만 |
|---|
| 2025.12.24 | ₩24,682 | ₩24,762 | ₩24,121 | ₩24,682 | 0.00% | 76.3만 |
|---|
| 2025.12.23 | ₩26,069 | ₩26,069 | ₩24,588 | ₩24,748 | -5.07% | 176.5만 |
|---|
| 2025.12.22 | ₩26,002 | ₩26,723 | ₩25,615 | ₩26,296 | +1.13% | 135.7만 |
|---|
| 2025.12.19 | ₩25,882 | ₩25,882 | ₩25,162 | ₩25,696 | -0.72% | 627.6만 |
|---|
| 2025.12.18 | ₩25,309 | ₩25,642 | ₩24,415 | ₩25,215 | -0.37% | 286.6만 |
|---|
| 2025.12.17 | ₩26,923 | ₩27,076 | ₩24,528 | ₩24,682 | -8.33% | 294.4만 |
|---|
| 2025.12.16 | ₩25,535 | ₩27,897 | ₩25,442 | ₩26,736 | +4.70% | 358.7만 |
|---|
| 2025.12.15 | ₩27,697 | ₩28,030 | ₩24,788 | ₩25,415 | -8.24% | 524.9만 |
|---|
| 2025.12.12 | ₩28,551 | ₩29,671 | ₩27,350 | ₩27,643 | -3.18% | 649.2만 |
|---|
| 2025.12.11 | ₩30,245 | ₩31,432 | ₩29,951 | ₩31,352 | +3.66% | 479.8만 |
|---|
| 2025.12.10 | ₩30,365 | ₩30,565 | ₩29,298 | ₩30,018 | -1.14% | 197.8만 |
|---|
| 2025.12.09 | ₩29,698 | ₩31,419 | ₩29,698 | ₩30,525 | +2.79% | 248.2만 |
|---|
| 2025.12.08 | ₩28,471 | ₩30,098 | ₩28,337 | ₩29,725 | +4.40% | 311.1만 |
|---|
| 2025.12.05 | ₩26,609 | ₩28,657 | ₩26,129 | ₩27,657 | +3.94% | 297.3만 |
|---|
| 2025.12.04 | ₩24,428 | ₩26,456 | ₩24,148 | ₩26,256 | +7.48% | 327.5만 |
|---|
| 2025.12.03 | ₩23,721 | ₩24,655 | ₩23,267 | ₩24,455 | +3.09% | 171.1만 |
|---|
| 2025.12.02 | ₩23,814 | ₩24,148 | ₩23,601 | ₩23,854 | +0.17% | 123.2만 |
|---|
| 2025.12.01 | ₩24,015 | ₩24,255 | ₩23,374 | ₩23,681 | -1.39% | 145.8만 |
|---|
| 2025.11.28 | ₩23,761 | ₩24,948 | ₩23,661 | ₩24,521 | +3.20% | 111.8만 |
|---|
| 2025.11.26 | ₩24,535 | ₩24,682 | ₩23,548 | ₩23,708 | -3.37% | 178.8만 |
|---|
| 2025.11.25 | ₩24,375 | ₩24,922 | ₩23,944 | ₩24,722 | +1.42% | 153.6만 |
|---|
| 2025.11.24 | ₩25,575 | ₩25,842 | ₩24,435 | ₩24,521 | -4.12% | 159.1만 |
|---|
| 2025.11.21 | ₩23,948 | ₩25,189 | ₩23,107 | ₩25,109 | +4.85% | 157.5만 |
|---|
| 2025.11.20 | ₩24,188 | ₩24,508 | ₩23,361 | ₩23,881 | -1.27% | 182.3만 |
|---|
| 2025.11.19 | ₩24,762 | ₩24,948 | ₩23,427 | ₩23,561 | -4.85% | 253.9만 |
|---|
| 2025.11.18 | ₩25,175 | ₩25,375 | ₩23,761 | ₩25,042 | -0.53% | 296.7만 |
|---|
| 2025.11.17 | ₩26,603 | ₩26,876 | ₩24,922 | ₩25,789 | -3.06% | 145.5만 |
|---|
| 2025.11.14 | ₩25,615 | ₩27,617 | ₩25,162 | ₩26,509 | +3.49% | 316만 |
|---|
| 2025.11.13 | ₩27,750 | ₩28,150 | ₩26,483 | ₩26,536 | -4.37% | 162.4만 |
|---|
| 2025.11.12 | ₩29,311 | ₩29,618 | ₩27,570 | ₩27,830 | -5.05% | 157.1만 |
|---|
| 2025.11.11 | ₩30,018 | ₩30,432 | ₩28,457 | ₩29,231 | -2.62% | 121.9만 |
|---|
| 2025.11.10 | ₩30,152 | ₩30,939 | ₩29,931 | ₩30,018 | -0.44% | 105.5만 |
|---|
| 2025.11.07 | ₩28,537 | ₩29,938 | ₩27,908 | ₩29,778 | +4.35% | 126.3만 |
|---|
| 2025.11.06 | ₩30,045 | ₩30,285 | ₩28,070 | ₩29,071 | -3.24% | 193.1만 |
|---|
| 2025.11.05 | ₩29,738 | ₩30,365 | ₩29,084 | ₩30,338 | +2.02% | 127.5만 |
|---|
| 2025.11.04 | ₩31,352 | ₩31,459 | ₩29,351 | ₩29,391 | -6.26% | 149.9만 |
|---|
| 2025.11.03 | ₩31,833 | ₩33,327 | ₩31,379 | ₩32,366 | +1.68% | 279.2만 |
|---|
| 2025.10.31 | ₩30,925 | ₩32,086 | ₩30,640 | ₩31,539 | +1.98% | 142.3만 |
|---|
| 2025.10.30 | ₩30,765 | ₩31,339 | ₩30,182 | ₩30,578 | -0.61% | 87만 |
|---|
| 2025.10.29 | ₩31,352 | ₩31,492 | ₩30,298 | ₩31,232 | -0.38% | 95.8만 |
|---|
| 2025.10.28 | ₩32,006 | ₩32,019 | ₩30,992 | ₩31,085 | -2.88% | 84.8만 |
|---|
| 2025.10.27 | ₩30,752 | ₩32,219 | ₩30,572 | ₩32,006 | +4.08% | 206.6만 |
|---|
| 2025.10.24 | ₩30,685 | ₩31,619 | ₩29,965 | ₩29,978 | -2.30% | 225.2만 |
|---|
| 2025.10.23 | ₩29,231 | ₩30,772 | ₩29,143 | ₩30,685 | +4.97% | 99.9만 |
|---|
| 2025.10.22 | ₩30,085 | ₩30,085 | ₩28,551 | ₩29,071 | -3.37% | 132.4만 |
|---|
| 2025.10.21 | ₩29,738 | ₩30,685 | ₩29,284 | ₩30,085 | +1.17% | 98만 |
|---|
| 2025.10.20 | ₩29,685 | ₩30,261 | ₩28,857 | ₩29,765 | +0.27% | 88.1만 |
|---|
| 2025.10.17 | ₩30,018 | ₩30,352 | ₩28,751 | ₩29,671 | -1.16% | 120.2만 |
|---|
| 2025.10.16 | ₩30,805 | ₩31,352 | ₩29,725 | ₩30,432 | -1.21% | 106.1만 |
|---|
| 2025.10.15 | ₩30,699 | ₩31,619 | ₩30,085 | ₩30,498 | -0.65% | 102.7만 |
|---|
| 2025.10.14 | ₩30,472 | ₩30,819 | ₩29,444 | ₩29,951 | -1.71% | 137만 |
|---|
| 2025.10.13 | ₩29,698 | ₩31,619 | ₩29,484 | ₩31,272 | +5.30% | 300.7만 |
|---|
| 2025.10.10 | ₩29,831 | ₩30,005 | ₩28,017 | ₩29,018 | -2.73% | 169만 |
|---|