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 | ₩8,068 | ₩8,175 | ₩7,828 | ₩7,921 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,309 | ₩8,375 | ₩7,961 | ₩8,068 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,509 | ₩8,509 | ₩8,095 | ₩8,362 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,362 | ₩8,442 | ₩8,162 | ₩8,242 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,295 | ₩8,522 | ₩8,108 | ₩8,242 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,774 | ₩8,135 | ₩7,748 | ₩7,948 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,333 | ₩7,841 | ₩7,307 | ₩7,681 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,587 | ₩7,587 | ₩7,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,333 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,347 | ₩7,614 | ₩7,200 | ₩7,427 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,545 | ₩7,307 | ₩5,958 | ₩7,173 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,479 | ₩6,639 | ₩6,358 | ₩6,545 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,131 | ₩6,652 | ₩5,904 | ₩6,345 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,864 | ₩6,265 | ₩5,864 | ₩5,958 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,238 | ₩6,238 | ₩5,811 | ₩5,998 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,984 | ₩6,211 | ₩5,904 | ₩6,105 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,091 | ₩6,185 | ₩5,811 | ₩5,811 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,637 | ₩6,251 | ₩5,637 | ₩5,931 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,650 | ₩5,931 | ₩5,557 | ₩5,690 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,397 | ₩5,744 | ₩5,397 | ₩5,637 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,343 | ₩5,543 | ₩5,343 | ₩5,490 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,410 | ₩5,543 | ₩5,343 | ₩5,343 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,343 | ₩5,477 | ₩5,343 | ₩5,343 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,343 | ₩5,557 | ₩5,343 | ₩5,343 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,437 | ₩5,437 | ₩5,343 | ₩5,343 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,477 | ₩5,490 | ₩5,370 | ₩5,450 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,517 | ₩5,597 | ₩5,370 | ₩5,477 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,557 | ₩5,557 | ₩5,410 | ₩5,410 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,437 | ₩5,570 | ₩5,383 | ₩5,463 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,490 | ₩5,517 | ₩5,397 | ₩5,410 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,370 | ₩5,610 | ₩5,370 | ₩5,517 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,383 | ₩5,597 | ₩5,370 | ₩5,370 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,370 | ₩5,410 | ₩5,370 | ₩5,410 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,370 | ₩5,557 | ₩5,370 | ₩5,410 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,383 | ₩5,463 | ₩5,370 | ₩5,370 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,530 | ₩5,530 | ₩5,383 | ₩5,423 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,530 | ₩5,557 | ₩5,383 | ₩5,383 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,597 | ₩5,610 | ₩5,477 | ₩5,477 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,383 | ₩5,530 | ₩5,383 | ₩5,450 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,383 | ₩5,557 | ₩5,383 | ₩5,410 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,437 | ₩5,570 | ₩5,410 | ₩5,437 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,543 | ₩5,717 | ₩5,423 | ₩5,543 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,543 | ₩5,744 | ₩5,543 | ₩5,543 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,744 | ₩5,744 | ₩5,543 | ₩5,610 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,690 | ₩5,757 | ₩5,677 | ₩5,677 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,851 | ₩5,851 | ₩5,677 | ₩5,690 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,677 | ₩5,837 | ₩5,677 | ₩5,837 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,744 | ₩5,891 | ₩5,664 | ₩5,717 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,650 | ₩5,931 | ₩5,637 | ₩5,811 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,744 | ₩5,944 | ₩5,677 | ₩5,677 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,677 | ₩5,904 | ₩5,677 | ₩5,757 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,877 | ₩6,024 | ₩5,690 | ₩5,717 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,757 | ₩5,877 | ₩5,677 | ₩5,864 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,824 | ₩5,864 | ₩5,757 | ₩5,771 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,824 | ₩5,931 | ₩5,744 | ₩5,744 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,824 | ₩6,078 | ₩5,811 | ₩5,811 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,851 | ₩5,998 | ₩5,811 | ₩5,824 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,984 | ₩6,064 | ₩5,811 | ₩5,851 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,837 | ₩6,011 | ₩5,811 | ₩5,984 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,904 | ₩5,971 | ₩5,811 | ₩5,837 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,944 | ₩6,051 | ₩5,904 | ₩5,904 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,784 | ₩6,064 | ₩5,784 | ₩5,944 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,797 | ₩5,891 | ₩5,797 | ₩5,811 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,811 | ₩5,904 | ₩5,677 | ₩5,784 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,811 | ₩5,918 | ₩5,811 | ₩5,811 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,784 | ₩5,918 | ₩5,784 | ₩5,811 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,038 | ₩6,038 | ₩5,784 | ₩5,811 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,091 | ₩6,171 | ₩5,971 | ₩6,038 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,131 | ₩6,185 | ₩6,078 | ₩6,091 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,211 | ₩6,305 | ₩6,131 | ₩6,131 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,372 | ₩6,412 | ₩6,251 | ₩6,292 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,238 | ₩6,345 | ₩6,131 | ₩6,345 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,238 | ₩6,292 | ₩6,171 | ₩6,171 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,225 | ₩6,345 | ₩6,078 | ₩6,225 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,891 | ₩6,438 | ₩5,891 | ₩6,091 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,265 | ₩6,265 | ₩5,837 | ₩5,958 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,918 | ₩6,238 | ₩5,877 | ₩6,238 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,664 | ₩6,118 | ₩5,664 | ₩5,837 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,584 | ₩6,145 | ₩5,570 | ₩5,717 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,984 | ₩5,998 | ₩5,584 | ₩5,597 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,971 | ₩6,078 | ₩5,958 | ₩5,984 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,105 | ₩6,105 | ₩5,824 | ₩5,877 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,211 | ₩6,211 | ₩6,038 | ₩6,105 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,931 | ₩6,251 | ₩5,757 | ₩6,038 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,904 | ₩5,984 | ₩5,784 | ₩5,971 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,971 | ₩5,984 | ₩5,784 | ₩5,904 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,864 | ₩5,931 | ₩5,690 | ₩5,837 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,771 | ₩5,998 | ₩5,757 | ₩5,811 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,011 | ₩6,145 | ₩5,584 | ₩5,771 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,198 | ₩6,265 | ₩5,877 | ₩6,105 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,158 | ₩6,238 | ₩5,931 | ₩6,225 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,131 | ₩6,425 | ₩6,118 | ₩6,171 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,278 | ₩6,385 | ₩5,998 | ₩6,372 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,251 | ₩6,318 | ₩6,024 | ₩6,225 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,305 | ₩6,318 | ₩5,891 | ₩6,225 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,118 | ₩6,332 | ₩6,051 | ₩6,278 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,704 | ₩6,131 | ₩5,664 | ₩6,105 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,490 | ₩5,717 | ₩5,490 | ₩5,650 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,450 | ₩5,624 | ₩5,410 | ₩5,490 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,383 | ₩5,477 | ₩5,356 | ₩5,410 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,410 | ₩5,423 | ₩5,343 | ₩5,343 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,477 | ₩5,570 | ₩5,343 | ₩5,383 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,423 | ₩5,543 | ₩5,343 | ₩5,463 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,011 | ₩6,011 | ₩5,343 | ₩5,543 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,918 | ₩5,971 | ₩5,677 | ₩5,931 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,757 | ₩5,837 | ₩5,744 | ₩5,744 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,757 | ₩5,891 | ₩5,356 | ₩5,757 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,557 | ₩5,797 | ₩5,437 | ₩5,757 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,210 | ₩5,570 | ₩5,210 | ₩5,557 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,849 | ₩5,383 | ₩4,782 | ₩5,143 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,622 | ₩4,689 | ₩4,622 | ₩4,662 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,675 | ₩4,715 | ₩4,542 | ₩4,608 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,662 | ₩4,729 | ₩4,542 | ₩4,635 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,649 | ₩4,649 | ₩4,488 | ₩4,542 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,622 | ₩4,635 | ₩4,488 | ₩4,595 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,729 | ₩4,729 | ₩4,649 | ₩4,675 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,795 | ₩4,809 | ₩4,595 | ₩4,622 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,649 | ₩4,795 | ₩4,649 | ₩4,742 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,675 | ₩4,729 | ₩4,542 | ₩4,675 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,689 | ₩4,742 | ₩4,675 | ₩4,742 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,675 | ₩4,782 | ₩4,675 | ₩4,675 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,649 | ₩4,782 | ₩4,595 | ₩4,675 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,608 | ₩4,782 | ₩4,608 | ₩4,742 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,702 | ₩4,809 | ₩4,568 | ₩4,715 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,689 | ₩4,742 | ₩4,568 | ₩4,729 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,595 | ₩4,862 | ₩4,542 | ₩4,622 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,435 | ₩4,795 | ₩4,408 | ₩4,502 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,568 | ₩4,381 | ₩4,502 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,702 | ₩4,769 | ₩4,488 | ₩4,488 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,542 | ₩4,849 | ₩4,542 | ₩4,689 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,555 | ₩4,595 | ₩4,448 | ₩4,595 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,582 | ₩4,582 | ₩4,381 | ₩4,515 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,555 | ₩4,608 | ₩4,488 | ₩4,582 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,528 | ₩4,622 | ₩4,488 | ₩4,608 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,395 | ₩4,608 | ₩4,328 | ₩4,528 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,462 | ₩4,462 | ₩4,221 | ₩4,328 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,515 | ₩4,515 | ₩4,395 | ₩4,395 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,515 | ₩4,595 | ₩4,435 | ₩4,528 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,488 | ₩4,595 | ₩4,475 | ₩4,528 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,622 | ₩4,769 | ₩4,528 | ₩4,595 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,755 | ₩4,876 | ₩4,542 | ₩4,675 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,689 | ₩4,769 | ₩4,488 | ₩4,702 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,729 | ₩4,836 | ₩4,542 | ₩4,702 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,982 | ₩4,982 | ₩4,649 | ₩4,822 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,729 | ₩5,009 | ₩4,729 | ₩4,916 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,902 | ₩5,036 | ₩4,662 | ₩4,742 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,809 | ₩4,836 | ₩4,675 | ₩4,836 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,862 | ₩4,929 | ₩4,782 | ₩4,902 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,956 | ₩5,009 | ₩4,862 | ₩4,889 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,942 | ₩4,982 | ₩4,889 | ₩4,902 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,036 | ₩5,036 | ₩4,876 | ₩4,942 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,795 | ₩5,049 | ₩4,795 | ₩5,036 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,635 | ₩4,916 | ₩4,635 | ₩4,795 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,662 | ₩4,715 | ₩4,622 | ₩4,689 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,635 | ₩4,715 | ₩4,528 | ₩4,689 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,608 | ₩4,675 | ₩4,475 | ₩4,649 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,635 | ₩4,755 | ₩4,395 | ₩4,702 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,528 | ₩4,608 | ₩4,408 | ₩4,488 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,475 | ₩4,822 | ₩4,341 | ₩4,582 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,248 | ₩4,435 | ₩4,248 | ₩4,395 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,595 | ₩4,595 | ₩4,234 | ₩4,328 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,421 | ₩4,662 | ₩4,368 | ₩4,448 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,488 | ₩4,608 | ₩4,328 | ₩4,421 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,408 | ₩4,475 | ₩4,248 | ₩4,475 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,261 | ₩4,462 | ₩4,141 | ₩4,381 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,208 | ₩4,448 | ₩4,141 | ₩4,315 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,555 | ₩4,982 | ₩4,087 | ₩4,248 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,448 | ₩4,542 | ₩4,141 | ₩4,234 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,448 | ₩4,608 | ₩4,355 | ₩4,355 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,141 | ₩4,448 | ₩4,087 | ₩4,288 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,301 | ₩4,755 | ₩4,007 | ₩4,061 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,622 | ₩4,742 | ₩4,301 | ₩4,301 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,729 | ₩4,729 | ₩4,194 | ₩4,448 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,196 | ₩5,303 | ₩4,555 | ₩4,675 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,809 | ₩5,477 | ₩4,608 | ₩5,196 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,608 | ₩4,929 | ₩4,608 | ₩4,755 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,181 | ₩4,969 | ₩4,181 | ₩4,662 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,301 | ₩4,328 | ₩4,181 | ₩4,181 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,154 | ₩4,421 | ₩4,154 | ₩4,381 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,074 | ₩4,248 | ₩4,074 | ₩4,181 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,047 | ₩4,141 | ₩4,034 | ₩4,141 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,128 | ₩4,234 | ₩4,061 | ₩4,074 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,047 | ₩4,168 | ₩4,047 | ₩4,047 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,114 | ₩4,208 | ₩4,034 | ₩4,047 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,555 | ₩4,555 | ₩4,168 | ₩4,248 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,141 | ₩4,528 | ₩4,141 | ₩4,475 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,994 | ₩4,234 | ₩3,967 | ₩4,181 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,114 | ₩4,114 | ₩3,941 | ₩3,967 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,194 | ₩4,261 | ₩4,114 | ₩4,114 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,221 | ₩4,315 | ₩4,141 | ₩4,168 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,168 | ₩4,315 | ₩4,141 | ₩4,208 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,034 | ₩4,328 | ₩3,981 | ₩4,141 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,967 | ₩4,141 | ₩3,967 | ₩3,981 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,914 | ₩4,021 | ₩3,914 | ₩3,967 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,128 | ₩4,128 | ₩3,847 | ₩3,874 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,981 | ₩4,074 | ₩3,981 | ₩4,047 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,114 | ₩4,181 | ₩3,954 | ₩3,994 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,074 | ₩4,141 | ₩4,047 | ₩4,074 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,087 | ₩4,141 | ₩4,047 | ₩4,114 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,047 | ₩4,074 | ₩3,967 | ₩4,007 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,208 | ₩4,208 | ₩3,954 | ₩4,034 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,141 | ₩4,261 | ₩4,101 | ₩4,101 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,074 | ₩4,194 | ₩4,074 | ₩4,128 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,395 | ₩4,007 | ₩4,141 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,114 | ₩4,007 | ₩4,007 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,128 | ₩4,462 | ₩4,034 | ₩4,087 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,981 | ₩4,261 | ₩3,914 | ₩4,181 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,914 | ₩4,034 | ₩3,914 | ₩3,914 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,874 | ₩4,007 | ₩3,847 | ₩3,847 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,967 | ₩4,074 | ₩3,874 | ₩3,874 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,941 | ₩4,034 | ₩3,927 | ₩3,967 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,754 | ₩3,954 | ₩3,740 | ₩3,900 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,820 | ₩3,847 | ₩3,740 | ₩3,740 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,914 | ₩3,941 | ₩3,780 | ₩3,807 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,900 | ₩3,967 | ₩3,834 | ₩3,874 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,941 | ₩3,981 | ₩3,900 | ₩3,900 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,021 | ₩4,021 | ₩3,887 | ₩3,914 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,021 | ₩4,061 | ₩4,021 | ₩4,021 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,994 | ₩4,114 | ₩3,994 | ₩4,021 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,154 | ₩4,154 | ₩3,994 | ₩4,021 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,007 | ₩4,221 | ₩4,007 | ₩4,021 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,074 | ₩4,194 | ₩3,967 | ₩4,021 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,914 | ₩4,101 | ₩3,900 | ₩3,981 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,887 | ₩3,967 | ₩3,874 | ₩3,927 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,780 | ₩3,967 | ₩3,780 | ₩3,887 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,914 | ₩4,061 | ₩3,754 | ₩3,820 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,780 | ₩4,034 | ₩3,740 | ₩3,967 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,820 | ₩3,941 | ₩3,767 | ₩3,780 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,475 | ₩4,475 | ₩3,647 | ₩3,967 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,423 | ₩5,477 | ₩5,250 | ₩5,276 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,530 | ₩5,824 | ₩5,410 | ₩5,477 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,250 | ₩5,570 | ₩5,156 | ₩5,490 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,383 | ₩5,450 | ₩5,223 | ₩5,250 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,450 | ₩5,624 | ₩5,210 | ₩5,463 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,410 | ₩5,624 | ₩5,383 | ₩5,490 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,664 | ₩5,717 | ₩5,343 | ₩5,650 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,771 | ₩5,944 | ₩5,343 | ₩5,864 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,744 | ₩5,864 | ₩5,570 | ₩5,771 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,744 | ₩6,078 | ₩5,677 | ₩5,797 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,864 | ₩6,265 | ₩5,864 | ₩6,011 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,811 | ₩5,944 | ₩5,771 | ₩5,891 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,944 | ₩5,944 | ₩5,744 | ₩5,851 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,158 | ₩6,292 | ₩5,944 | ₩5,944 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,305 | ₩6,305 | ₩5,944 | ₩6,024 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,064 | ₩6,545 | ₩6,024 | ₩6,438 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,011 | ₩6,118 | ₩5,984 | ₩6,024 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,011 | ₩6,038 | ₩5,944 | ₩6,011 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,011 | ₩6,078 | ₩5,971 | ₩6,038 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩5,998 | ₩6,078 | ₩5,837 | ₩6,011 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,877 | ₩6,185 | ₩5,837 | ₩6,011 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,904 | ₩6,051 | ₩5,851 | ₩5,958 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩5,998 | ₩6,051 | ₩5,851 | ₩5,904 | -1.56% | 6.1만 |
|---|