시장 데이터를 불러오는 중
전체 종목
NETSOL Technologies Inc. - Common Stock 과거 주가
NETSOL Technologies Inc. - Common Stock · NTWK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NETSOL Technologies Inc. - Common Stock · NTWK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,094 | ₩8,201 | ₩7,853 | ₩7,946 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,335 | ₩8,402 | ₩7,987 | ₩8,094 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,536 | ₩8,536 | ₩8,121 | ₩8,389 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,389 | ₩8,469 | ₩8,188 | ₩8,268 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,322 | ₩8,549 | ₩8,134 | ₩8,268 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,799 | ₩8,161 | ₩7,772 | ₩7,973 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,357 | ₩7,866 | ₩7,330 | ₩7,705 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,611 | ₩7,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,357 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,370 | ₩7,638 | ₩7,223 | ₩7,451 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,566 | ₩7,330 | ₩5,976 | ₩7,196 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,499 | ₩6,660 | ₩6,378 | ₩6,566 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,151 | ₩6,673 | ₩5,923 | ₩6,365 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,883 | ₩6,285 | ₩5,883 | ₩5,976 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,258 | ₩6,258 | ₩5,829 | ₩6,017 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩6,003 | ₩6,231 | ₩5,923 | ₩6,124 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,110 | ₩6,204 | ₩5,829 | ₩5,829 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,655 | ₩6,271 | ₩5,655 | ₩5,950 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,668 | ₩5,950 | ₩5,574 | ₩5,708 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,414 | ₩5,762 | ₩5,414 | ₩5,655 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,360 | ₩5,561 | ₩5,360 | ₩5,507 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,427 | ₩5,561 | ₩5,360 | ₩5,360 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,360 | ₩5,494 | ₩5,360 | ₩5,360 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,360 | ₩5,574 | ₩5,360 | ₩5,360 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,454 | ₩5,454 | ₩5,360 | ₩5,360 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,494 | ₩5,507 | ₩5,387 | ₩5,467 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,534 | ₩5,615 | ₩5,387 | ₩5,494 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,574 | ₩5,574 | ₩5,427 | ₩5,427 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,454 | ₩5,588 | ₩5,400 | ₩5,481 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,507 | ₩5,534 | ₩5,414 | ₩5,427 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,387 | ₩5,628 | ₩5,387 | ₩5,534 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,400 | ₩5,615 | ₩5,387 | ₩5,387 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,387 | ₩5,427 | ₩5,387 | ₩5,427 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,387 | ₩5,574 | ₩5,387 | ₩5,427 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,400 | ₩5,481 | ₩5,387 | ₩5,387 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,548 | ₩5,548 | ₩5,400 | ₩5,440 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,548 | ₩5,574 | ₩5,400 | ₩5,400 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,615 | ₩5,628 | ₩5,494 | ₩5,494 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,400 | ₩5,548 | ₩5,400 | ₩5,467 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,400 | ₩5,574 | ₩5,400 | ₩5,427 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,454 | ₩5,588 | ₩5,427 | ₩5,454 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,561 | ₩5,735 | ₩5,440 | ₩5,561 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,561 | ₩5,762 | ₩5,561 | ₩5,561 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,762 | ₩5,762 | ₩5,561 | ₩5,628 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,708 | ₩5,775 | ₩5,695 | ₩5,695 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,869 | ₩5,869 | ₩5,695 | ₩5,708 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,695 | ₩5,856 | ₩5,695 | ₩5,856 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,762 | ₩5,909 | ₩5,682 | ₩5,735 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,668 | ₩5,950 | ₩5,655 | ₩5,829 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,762 | ₩5,963 | ₩5,695 | ₩5,695 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,695 | ₩5,923 | ₩5,695 | ₩5,775 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,896 | ₩6,043 | ₩5,708 | ₩5,735 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,775 | ₩5,896 | ₩5,695 | ₩5,883 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,842 | ₩5,883 | ₩5,775 | ₩5,789 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,842 | ₩5,950 | ₩5,762 | ₩5,762 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,842 | ₩6,097 | ₩5,829 | ₩5,829 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,869 | ₩6,017 | ₩5,829 | ₩5,842 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩6,003 | ₩6,084 | ₩5,829 | ₩5,869 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,856 | ₩6,030 | ₩5,829 | ₩6,003 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,923 | ₩5,990 | ₩5,829 | ₩5,856 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,963 | ₩6,070 | ₩5,923 | ₩5,923 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,802 | ₩6,084 | ₩5,802 | ₩5,963 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,816 | ₩5,909 | ₩5,816 | ₩5,829 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,829 | ₩5,923 | ₩5,695 | ₩5,802 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,829 | ₩5,936 | ₩5,829 | ₩5,829 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,802 | ₩5,936 | ₩5,802 | ₩5,829 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,057 | ₩6,057 | ₩5,802 | ₩5,829 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,110 | ₩6,191 | ₩5,990 | ₩6,057 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,151 | ₩6,204 | ₩6,097 | ₩6,110 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,231 | ₩6,325 | ₩6,151 | ₩6,151 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,392 | ₩6,432 | ₩6,271 | ₩6,311 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,258 | ₩6,365 | ₩6,151 | ₩6,365 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,258 | ₩6,311 | ₩6,191 | ₩6,191 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,244 | ₩6,365 | ₩6,097 | ₩6,244 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,909 | ₩6,459 | ₩5,909 | ₩6,110 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,285 | ₩6,285 | ₩5,856 | ₩5,976 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,936 | ₩6,258 | ₩5,896 | ₩6,258 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,682 | ₩6,137 | ₩5,682 | ₩5,856 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,601 | ₩6,164 | ₩5,588 | ₩5,735 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩6,003 | ₩6,017 | ₩5,601 | ₩5,615 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,990 | ₩6,097 | ₩5,976 | ₩6,003 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,124 | ₩6,124 | ₩5,842 | ₩5,896 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,231 | ₩6,231 | ₩6,057 | ₩6,124 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,950 | ₩6,271 | ₩5,775 | ₩6,057 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,923 | ₩6,003 | ₩5,802 | ₩5,990 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,990 | ₩6,003 | ₩5,802 | ₩5,923 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,883 | ₩5,950 | ₩5,708 | ₩5,856 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,789 | ₩6,017 | ₩5,775 | ₩5,829 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,030 | ₩6,164 | ₩5,601 | ₩5,789 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,218 | ₩6,285 | ₩5,896 | ₩6,124 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,177 | ₩6,258 | ₩5,950 | ₩6,244 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,151 | ₩6,445 | ₩6,137 | ₩6,191 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,298 | ₩6,405 | ₩6,017 | ₩6,392 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,271 | ₩6,338 | ₩6,043 | ₩6,244 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,325 | ₩6,338 | ₩5,909 | ₩6,244 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,137 | ₩6,352 | ₩6,070 | ₩6,298 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,722 | ₩6,151 | ₩5,682 | ₩6,124 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,507 | ₩5,735 | ₩5,507 | ₩5,668 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,467 | ₩5,641 | ₩5,427 | ₩5,507 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,400 | ₩5,494 | ₩5,373 | ₩5,427 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,427 | ₩5,440 | ₩5,360 | ₩5,360 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,494 | ₩5,588 | ₩5,360 | ₩5,400 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,440 | ₩5,561 | ₩5,360 | ₩5,481 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,030 | ₩6,030 | ₩5,360 | ₩5,561 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,936 | ₩5,990 | ₩5,695 | ₩5,950 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,775 | ₩5,856 | ₩5,762 | ₩5,762 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,775 | ₩5,909 | ₩5,373 | ₩5,775 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,574 | ₩5,816 | ₩5,454 | ₩5,775 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,226 | ₩5,588 | ₩5,226 | ₩5,574 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,864 | ₩5,400 | ₩4,797 | ₩5,159 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,636 | ₩4,703 | ₩4,636 | ₩4,677 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,690 | ₩4,730 | ₩4,556 | ₩4,623 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,677 | ₩4,744 | ₩4,556 | ₩4,650 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,663 | ₩4,663 | ₩4,502 | ₩4,556 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,636 | ₩4,650 | ₩4,502 | ₩4,610 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,744 | ₩4,744 | ₩4,663 | ₩4,690 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,811 | ₩4,824 | ₩4,610 | ₩4,636 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,663 | ₩4,811 | ₩4,663 | ₩4,757 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,690 | ₩4,744 | ₩4,556 | ₩4,690 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,703 | ₩4,757 | ₩4,690 | ₩4,757 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,690 | ₩4,797 | ₩4,690 | ₩4,690 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,663 | ₩4,797 | ₩4,610 | ₩4,690 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,623 | ₩4,797 | ₩4,623 | ₩4,757 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,717 | ₩4,824 | ₩4,583 | ₩4,730 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,703 | ₩4,757 | ₩4,583 | ₩4,744 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,610 | ₩4,878 | ₩4,556 | ₩4,636 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,449 | ₩4,811 | ₩4,422 | ₩4,516 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,449 | ₩4,583 | ₩4,395 | ₩4,516 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,717 | ₩4,784 | ₩4,502 | ₩4,502 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,556 | ₩4,864 | ₩4,556 | ₩4,703 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,569 | ₩4,610 | ₩4,462 | ₩4,610 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,596 | ₩4,596 | ₩4,395 | ₩4,529 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,569 | ₩4,623 | ₩4,502 | ₩4,596 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,543 | ₩4,636 | ₩4,502 | ₩4,623 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,409 | ₩4,623 | ₩4,342 | ₩4,543 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,476 | ₩4,476 | ₩4,234 | ₩4,342 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,529 | ₩4,529 | ₩4,409 | ₩4,409 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,529 | ₩4,610 | ₩4,449 | ₩4,543 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,502 | ₩4,610 | ₩4,489 | ₩4,543 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,636 | ₩4,784 | ₩4,543 | ₩4,610 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,770 | ₩4,891 | ₩4,556 | ₩4,690 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,703 | ₩4,784 | ₩4,502 | ₩4,717 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,744 | ₩4,851 | ₩4,556 | ₩4,717 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,998 | ₩4,998 | ₩4,663 | ₩4,837 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,744 | ₩5,025 | ₩4,744 | ₩4,931 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,918 | ₩5,052 | ₩4,677 | ₩4,757 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,824 | ₩4,851 | ₩4,690 | ₩4,851 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,878 | ₩4,945 | ₩4,797 | ₩4,918 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,971 | ₩5,025 | ₩4,878 | ₩4,904 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,958 | ₩4,998 | ₩4,904 | ₩4,918 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,052 | ₩5,052 | ₩4,891 | ₩4,958 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,811 | ₩5,065 | ₩4,811 | ₩5,052 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,650 | ₩4,931 | ₩4,650 | ₩4,811 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,677 | ₩4,730 | ₩4,636 | ₩4,703 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,650 | ₩4,730 | ₩4,543 | ₩4,703 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,623 | ₩4,690 | ₩4,489 | ₩4,663 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,650 | ₩4,770 | ₩4,409 | ₩4,717 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,543 | ₩4,623 | ₩4,422 | ₩4,502 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,489 | ₩4,837 | ₩4,355 | ₩4,596 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,261 | ₩4,449 | ₩4,261 | ₩4,409 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,610 | ₩4,610 | ₩4,248 | ₩4,342 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,435 | ₩4,677 | ₩4,382 | ₩4,462 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,502 | ₩4,623 | ₩4,342 | ₩4,435 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,422 | ₩4,489 | ₩4,261 | ₩4,489 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,275 | ₩4,476 | ₩4,154 | ₩4,395 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,221 | ₩4,462 | ₩4,154 | ₩4,328 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,569 | ₩4,998 | ₩4,100 | ₩4,261 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,462 | ₩4,556 | ₩4,154 | ₩4,248 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,462 | ₩4,623 | ₩4,368 | ₩4,368 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,154 | ₩4,462 | ₩4,100 | ₩4,301 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,315 | ₩4,770 | ₩4,020 | ₩4,074 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,636 | ₩4,757 | ₩4,315 | ₩4,315 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,744 | ₩4,744 | ₩4,208 | ₩4,462 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,213 | ₩5,320 | ₩4,569 | ₩4,690 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,824 | ₩5,494 | ₩4,623 | ₩5,213 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,623 | ₩4,945 | ₩4,623 | ₩4,770 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,194 | ₩4,985 | ₩4,194 | ₩4,677 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,315 | ₩4,342 | ₩4,194 | ₩4,194 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,167 | ₩4,435 | ₩4,167 | ₩4,395 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,087 | ₩4,261 | ₩4,087 | ₩4,194 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,154 | ₩4,047 | ₩4,154 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,141 | ₩4,248 | ₩4,074 | ₩4,087 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,060 | ₩4,181 | ₩4,060 | ₩4,060 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,127 | ₩4,221 | ₩4,047 | ₩4,060 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,569 | ₩4,569 | ₩4,181 | ₩4,261 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,154 | ₩4,543 | ₩4,154 | ₩4,489 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩4,007 | ₩4,248 | ₩3,980 | ₩4,194 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,127 | ₩4,127 | ₩3,953 | ₩3,980 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,208 | ₩4,275 | ₩4,127 | ₩4,127 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,234 | ₩4,328 | ₩4,154 | ₩4,181 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,181 | ₩4,328 | ₩4,154 | ₩4,221 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,047 | ₩4,342 | ₩3,993 | ₩4,154 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,980 | ₩4,154 | ₩3,980 | ₩3,993 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,926 | ₩4,033 | ₩3,926 | ₩3,980 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,141 | ₩4,141 | ₩3,859 | ₩3,886 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,993 | ₩4,087 | ₩3,993 | ₩4,060 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,127 | ₩4,194 | ₩3,966 | ₩4,007 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,087 | ₩4,154 | ₩4,060 | ₩4,087 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,100 | ₩4,154 | ₩4,060 | ₩4,127 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,060 | ₩4,087 | ₩3,980 | ₩4,020 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,221 | ₩4,221 | ₩3,966 | ₩4,047 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,154 | ₩4,275 | ₩4,114 | ₩4,114 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,208 | ₩4,087 | ₩4,141 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,020 | ₩4,409 | ₩4,020 | ₩4,154 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,127 | ₩4,127 | ₩4,020 | ₩4,020 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,141 | ₩4,476 | ₩4,047 | ₩4,100 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,993 | ₩4,275 | ₩3,926 | ₩4,194 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,926 | ₩4,047 | ₩3,926 | ₩3,926 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,886 | ₩4,020 | ₩3,859 | ₩3,859 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,980 | ₩4,087 | ₩3,886 | ₩3,886 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,953 | ₩4,047 | ₩3,940 | ₩3,980 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,765 | ₩3,966 | ₩3,752 | ₩3,913 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,832 | ₩3,859 | ₩3,752 | ₩3,752 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,926 | ₩3,953 | ₩3,792 | ₩3,819 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,913 | ₩3,980 | ₩3,846 | ₩3,886 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,953 | ₩3,993 | ₩3,913 | ₩3,913 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,033 | ₩4,033 | ₩3,899 | ₩3,926 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,033 | ₩4,074 | ₩4,033 | ₩4,033 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩4,007 | ₩4,127 | ₩4,007 | ₩4,033 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,167 | ₩4,167 | ₩4,007 | ₩4,033 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,234 | ₩4,020 | ₩4,033 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,087 | ₩4,208 | ₩3,980 | ₩4,033 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,926 | ₩4,114 | ₩3,913 | ₩3,993 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,899 | ₩3,980 | ₩3,886 | ₩3,940 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,792 | ₩3,980 | ₩3,792 | ₩3,899 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,926 | ₩4,074 | ₩3,765 | ₩3,832 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,792 | ₩4,047 | ₩3,752 | ₩3,980 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,832 | ₩3,953 | ₩3,779 | ₩3,792 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,489 | ₩4,489 | ₩3,658 | ₩3,980 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,440 | ₩5,494 | ₩5,266 | ₩5,293 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,548 | ₩5,842 | ₩5,427 | ₩5,494 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,266 | ₩5,588 | ₩5,172 | ₩5,507 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,400 | ₩5,467 | ₩5,239 | ₩5,266 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,467 | ₩5,641 | ₩5,226 | ₩5,481 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,427 | ₩5,641 | ₩5,400 | ₩5,507 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,682 | ₩5,735 | ₩5,360 | ₩5,668 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,789 | ₩5,963 | ₩5,360 | ₩5,883 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,762 | ₩5,883 | ₩5,588 | ₩5,789 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,762 | ₩6,097 | ₩5,695 | ₩5,816 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,883 | ₩6,285 | ₩5,883 | ₩6,030 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,829 | ₩5,963 | ₩5,789 | ₩5,909 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,963 | ₩5,963 | ₩5,762 | ₩5,869 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,177 | ₩6,311 | ₩5,963 | ₩5,963 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,325 | ₩6,325 | ₩5,963 | ₩6,043 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,084 | ₩6,566 | ₩6,043 | ₩6,459 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,137 | ₩6,003 | ₩6,043 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,030 | ₩6,057 | ₩5,963 | ₩6,030 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,030 | ₩6,097 | ₩5,990 | ₩6,057 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩6,017 | ₩6,097 | ₩5,856 | ₩6,030 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,896 | ₩6,204 | ₩5,856 | ₩6,030 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,923 | ₩6,070 | ₩5,869 | ₩5,976 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩6,017 | ₩6,070 | ₩5,869 | ₩5,923 | -1.56% | 6.1만 |
|---|