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 | ₩8,070 | ₩8,177 | ₩7,830 | ₩7,923 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,311 | ₩8,377 | ₩7,963 | ₩8,070 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,511 | ₩8,511 | ₩8,097 | ₩8,364 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,364 | ₩8,444 | ₩8,164 | ₩8,244 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,297 | ₩8,524 | ₩8,110 | ₩8,244 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,776 | ₩8,137 | ₩7,749 | ₩7,950 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,335 | ₩7,843 | ₩7,309 | ₩7,683 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,589 | ₩7,589 | ₩7,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,335 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,349 | ₩7,616 | ₩7,202 | ₩7,429 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,547 | ₩7,309 | ₩5,959 | ₩7,175 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,480 | ₩6,640 | ₩6,360 | ₩6,547 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,133 | ₩6,654 | ₩5,906 | ₩6,347 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,866 | ₩6,266 | ₩5,866 | ₩5,959 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,240 | ₩6,240 | ₩5,812 | ₩5,999 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,986 | ₩6,213 | ₩5,906 | ₩6,106 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,093 | ₩6,186 | ₩5,812 | ₩5,812 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,638 | ₩6,253 | ₩5,638 | ₩5,932 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,652 | ₩5,932 | ₩5,558 | ₩5,692 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,398 | ₩5,745 | ₩5,398 | ₩5,638 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,344 | ₩5,545 | ₩5,344 | ₩5,491 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,411 | ₩5,545 | ₩5,344 | ₩5,344 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,344 | ₩5,478 | ₩5,344 | ₩5,344 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,344 | ₩5,558 | ₩5,344 | ₩5,344 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,438 | ₩5,438 | ₩5,344 | ₩5,344 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,478 | ₩5,491 | ₩5,371 | ₩5,451 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,518 | ₩5,598 | ₩5,371 | ₩5,478 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,558 | ₩5,558 | ₩5,411 | ₩5,411 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,438 | ₩5,572 | ₩5,385 | ₩5,465 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,491 | ₩5,518 | ₩5,398 | ₩5,411 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,371 | ₩5,612 | ₩5,371 | ₩5,518 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,385 | ₩5,598 | ₩5,371 | ₩5,371 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,371 | ₩5,411 | ₩5,371 | ₩5,411 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,371 | ₩5,558 | ₩5,371 | ₩5,411 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,385 | ₩5,465 | ₩5,371 | ₩5,371 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,531 | ₩5,531 | ₩5,385 | ₩5,425 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,531 | ₩5,558 | ₩5,385 | ₩5,385 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,598 | ₩5,612 | ₩5,478 | ₩5,478 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,385 | ₩5,531 | ₩5,385 | ₩5,451 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,385 | ₩5,558 | ₩5,385 | ₩5,411 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,438 | ₩5,572 | ₩5,411 | ₩5,438 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,545 | ₩5,719 | ₩5,425 | ₩5,545 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,545 | ₩5,745 | ₩5,545 | ₩5,545 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,745 | ₩5,745 | ₩5,545 | ₩5,612 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,692 | ₩5,759 | ₩5,678 | ₩5,678 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,852 | ₩5,852 | ₩5,678 | ₩5,692 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,678 | ₩5,839 | ₩5,678 | ₩5,839 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,745 | ₩5,892 | ₩5,665 | ₩5,719 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,652 | ₩5,932 | ₩5,638 | ₩5,812 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,745 | ₩5,946 | ₩5,678 | ₩5,678 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,678 | ₩5,906 | ₩5,678 | ₩5,759 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,879 | ₩6,026 | ₩5,692 | ₩5,719 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,759 | ₩5,879 | ₩5,678 | ₩5,866 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,825 | ₩5,866 | ₩5,759 | ₩5,772 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,825 | ₩5,932 | ₩5,745 | ₩5,745 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,825 | ₩6,079 | ₩5,812 | ₩5,812 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,852 | ₩5,999 | ₩5,812 | ₩5,825 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,986 | ₩6,066 | ₩5,812 | ₩5,852 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,839 | ₩6,012 | ₩5,812 | ₩5,986 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,906 | ₩5,972 | ₩5,812 | ₩5,839 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,946 | ₩6,053 | ₩5,906 | ₩5,906 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,785 | ₩6,066 | ₩5,785 | ₩5,946 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,799 | ₩5,892 | ₩5,799 | ₩5,812 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,812 | ₩5,906 | ₩5,678 | ₩5,785 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,812 | ₩5,919 | ₩5,812 | ₩5,812 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,785 | ₩5,919 | ₩5,785 | ₩5,812 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,039 | ₩6,039 | ₩5,785 | ₩5,812 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,093 | ₩6,173 | ₩5,972 | ₩6,039 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,133 | ₩6,186 | ₩6,079 | ₩6,093 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,213 | ₩6,306 | ₩6,133 | ₩6,133 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,373 | ₩6,413 | ₩6,253 | ₩6,293 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,240 | ₩6,347 | ₩6,133 | ₩6,347 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,240 | ₩6,293 | ₩6,173 | ₩6,173 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,226 | ₩6,347 | ₩6,079 | ₩6,226 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,892 | ₩6,440 | ₩5,892 | ₩6,093 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,266 | ₩6,266 | ₩5,839 | ₩5,959 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,919 | ₩6,240 | ₩5,879 | ₩6,240 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,665 | ₩6,119 | ₩5,665 | ₩5,839 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,585 | ₩6,146 | ₩5,572 | ₩5,719 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,986 | ₩5,999 | ₩5,585 | ₩5,598 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,972 | ₩6,079 | ₩5,959 | ₩5,986 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,106 | ₩6,106 | ₩5,825 | ₩5,879 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,213 | ₩6,213 | ₩6,039 | ₩6,106 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,932 | ₩6,253 | ₩5,759 | ₩6,039 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,906 | ₩5,986 | ₩5,785 | ₩5,972 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,972 | ₩5,986 | ₩5,785 | ₩5,906 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,866 | ₩5,932 | ₩5,692 | ₩5,839 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,772 | ₩5,999 | ₩5,759 | ₩5,812 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,012 | ₩6,146 | ₩5,585 | ₩5,772 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,200 | ₩6,266 | ₩5,879 | ₩6,106 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,159 | ₩6,240 | ₩5,932 | ₩6,226 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,133 | ₩6,427 | ₩6,119 | ₩6,173 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,280 | ₩6,387 | ₩5,999 | ₩6,373 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,253 | ₩6,320 | ₩6,026 | ₩6,226 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,306 | ₩6,320 | ₩5,892 | ₩6,226 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,119 | ₩6,333 | ₩6,053 | ₩6,280 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,705 | ₩6,133 | ₩5,665 | ₩6,106 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,491 | ₩5,719 | ₩5,491 | ₩5,652 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,451 | ₩5,625 | ₩5,411 | ₩5,491 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,385 | ₩5,478 | ₩5,358 | ₩5,411 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,411 | ₩5,425 | ₩5,344 | ₩5,344 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,478 | ₩5,572 | ₩5,344 | ₩5,385 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,425 | ₩5,545 | ₩5,344 | ₩5,465 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,012 | ₩6,012 | ₩5,344 | ₩5,545 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,919 | ₩5,972 | ₩5,678 | ₩5,932 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,759 | ₩5,839 | ₩5,745 | ₩5,745 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,759 | ₩5,892 | ₩5,358 | ₩5,759 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,558 | ₩5,799 | ₩5,438 | ₩5,759 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,211 | ₩5,572 | ₩5,211 | ₩5,558 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,850 | ₩5,385 | ₩4,783 | ₩5,144 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,623 | ₩4,690 | ₩4,623 | ₩4,663 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,676 | ₩4,716 | ₩4,543 | ₩4,610 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,663 | ₩4,730 | ₩4,543 | ₩4,636 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,650 | ₩4,650 | ₩4,489 | ₩4,543 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,623 | ₩4,636 | ₩4,489 | ₩4,596 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,730 | ₩4,730 | ₩4,650 | ₩4,676 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,797 | ₩4,810 | ₩4,596 | ₩4,623 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,650 | ₩4,797 | ₩4,650 | ₩4,743 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,676 | ₩4,730 | ₩4,543 | ₩4,676 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,690 | ₩4,743 | ₩4,676 | ₩4,743 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,676 | ₩4,783 | ₩4,676 | ₩4,676 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,650 | ₩4,783 | ₩4,596 | ₩4,676 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,610 | ₩4,783 | ₩4,610 | ₩4,743 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,703 | ₩4,810 | ₩4,569 | ₩4,716 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,690 | ₩4,743 | ₩4,569 | ₩4,730 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,596 | ₩4,863 | ₩4,543 | ₩4,623 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,436 | ₩4,797 | ₩4,409 | ₩4,503 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,436 | ₩4,569 | ₩4,382 | ₩4,503 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,703 | ₩4,770 | ₩4,489 | ₩4,489 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,543 | ₩4,850 | ₩4,543 | ₩4,690 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,556 | ₩4,596 | ₩4,449 | ₩4,596 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,583 | ₩4,583 | ₩4,382 | ₩4,516 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,556 | ₩4,610 | ₩4,489 | ₩4,583 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,529 | ₩4,623 | ₩4,489 | ₩4,610 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,396 | ₩4,610 | ₩4,329 | ₩4,529 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,463 | ₩4,463 | ₩4,222 | ₩4,329 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,516 | ₩4,516 | ₩4,396 | ₩4,396 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,516 | ₩4,596 | ₩4,436 | ₩4,529 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,489 | ₩4,596 | ₩4,476 | ₩4,529 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,623 | ₩4,770 | ₩4,529 | ₩4,596 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,757 | ₩4,877 | ₩4,543 | ₩4,676 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,690 | ₩4,770 | ₩4,489 | ₩4,703 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,730 | ₩4,837 | ₩4,543 | ₩4,703 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,984 | ₩4,984 | ₩4,650 | ₩4,823 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,730 | ₩5,010 | ₩4,730 | ₩4,917 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,904 | ₩5,037 | ₩4,663 | ₩4,743 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,810 | ₩4,837 | ₩4,676 | ₩4,837 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,863 | ₩4,930 | ₩4,783 | ₩4,904 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,957 | ₩5,010 | ₩4,863 | ₩4,890 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,944 | ₩4,984 | ₩4,890 | ₩4,904 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,037 | ₩5,037 | ₩4,877 | ₩4,944 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,797 | ₩5,050 | ₩4,797 | ₩5,037 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,636 | ₩4,917 | ₩4,636 | ₩4,797 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,663 | ₩4,716 | ₩4,623 | ₩4,690 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,636 | ₩4,716 | ₩4,529 | ₩4,690 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,610 | ₩4,676 | ₩4,476 | ₩4,650 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,636 | ₩4,757 | ₩4,396 | ₩4,703 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,529 | ₩4,610 | ₩4,409 | ₩4,489 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,476 | ₩4,823 | ₩4,342 | ₩4,583 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,249 | ₩4,436 | ₩4,249 | ₩4,396 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,596 | ₩4,596 | ₩4,235 | ₩4,329 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,423 | ₩4,663 | ₩4,369 | ₩4,449 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,489 | ₩4,610 | ₩4,329 | ₩4,423 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,409 | ₩4,476 | ₩4,249 | ₩4,476 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,262 | ₩4,463 | ₩4,142 | ₩4,382 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,209 | ₩4,449 | ₩4,142 | ₩4,316 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,556 | ₩4,984 | ₩4,088 | ₩4,249 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,449 | ₩4,543 | ₩4,142 | ₩4,235 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,449 | ₩4,610 | ₩4,356 | ₩4,356 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,142 | ₩4,449 | ₩4,088 | ₩4,289 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,302 | ₩4,757 | ₩4,008 | ₩4,062 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,623 | ₩4,743 | ₩4,302 | ₩4,302 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,730 | ₩4,730 | ₩4,195 | ₩4,449 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,197 | ₩5,304 | ₩4,556 | ₩4,676 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,810 | ₩5,478 | ₩4,610 | ₩5,197 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,610 | ₩4,930 | ₩4,610 | ₩4,757 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,182 | ₩4,970 | ₩4,182 | ₩4,663 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,302 | ₩4,329 | ₩4,182 | ₩4,182 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,155 | ₩4,423 | ₩4,155 | ₩4,382 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,075 | ₩4,249 | ₩4,075 | ₩4,182 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,048 | ₩4,142 | ₩4,035 | ₩4,142 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,129 | ₩4,235 | ₩4,062 | ₩4,075 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,048 | ₩4,169 | ₩4,048 | ₩4,048 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,115 | ₩4,209 | ₩4,035 | ₩4,048 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,556 | ₩4,556 | ₩4,169 | ₩4,249 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,142 | ₩4,529 | ₩4,142 | ₩4,476 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,995 | ₩4,235 | ₩3,968 | ₩4,182 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,115 | ₩4,115 | ₩3,942 | ₩3,968 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,195 | ₩4,262 | ₩4,115 | ₩4,115 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,222 | ₩4,316 | ₩4,142 | ₩4,169 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,169 | ₩4,316 | ₩4,142 | ₩4,209 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,035 | ₩4,329 | ₩3,982 | ₩4,142 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,968 | ₩4,142 | ₩3,968 | ₩3,982 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,915 | ₩4,022 | ₩3,915 | ₩3,968 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,129 | ₩4,129 | ₩3,848 | ₩3,875 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,982 | ₩4,075 | ₩3,982 | ₩4,048 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,115 | ₩4,182 | ₩3,955 | ₩3,995 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,075 | ₩4,142 | ₩4,048 | ₩4,075 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,088 | ₩4,142 | ₩4,048 | ₩4,115 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,048 | ₩4,075 | ₩3,968 | ₩4,008 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,209 | ₩4,209 | ₩3,955 | ₩4,035 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,142 | ₩4,262 | ₩4,102 | ₩4,102 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,075 | ₩4,195 | ₩4,075 | ₩4,129 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,008 | ₩4,396 | ₩4,008 | ₩4,142 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,115 | ₩4,115 | ₩4,008 | ₩4,008 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,129 | ₩4,463 | ₩4,035 | ₩4,088 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,982 | ₩4,262 | ₩3,915 | ₩4,182 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,915 | ₩4,035 | ₩3,915 | ₩3,915 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,875 | ₩4,008 | ₩3,848 | ₩3,848 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,968 | ₩4,075 | ₩3,875 | ₩3,875 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,942 | ₩4,035 | ₩3,928 | ₩3,968 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,754 | ₩3,955 | ₩3,741 | ₩3,901 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,821 | ₩3,848 | ₩3,741 | ₩3,741 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,915 | ₩3,942 | ₩3,781 | ₩3,808 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,901 | ₩3,968 | ₩3,835 | ₩3,875 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,942 | ₩3,982 | ₩3,901 | ₩3,901 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,022 | ₩4,022 | ₩3,888 | ₩3,915 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,022 | ₩4,062 | ₩4,022 | ₩4,022 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,995 | ₩4,115 | ₩3,995 | ₩4,022 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,155 | ₩4,155 | ₩3,995 | ₩4,022 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,008 | ₩4,222 | ₩4,008 | ₩4,022 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,075 | ₩4,195 | ₩3,968 | ₩4,022 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,915 | ₩4,102 | ₩3,901 | ₩3,982 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,888 | ₩3,968 | ₩3,875 | ₩3,928 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,781 | ₩3,968 | ₩3,781 | ₩3,888 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,915 | ₩4,062 | ₩3,754 | ₩3,821 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,781 | ₩4,035 | ₩3,741 | ₩3,968 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,821 | ₩3,942 | ₩3,768 | ₩3,781 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,476 | ₩4,476 | ₩3,648 | ₩3,968 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,425 | ₩5,478 | ₩5,251 | ₩5,278 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,531 | ₩5,825 | ₩5,411 | ₩5,478 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,251 | ₩5,572 | ₩5,157 | ₩5,491 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,385 | ₩5,451 | ₩5,224 | ₩5,251 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,451 | ₩5,625 | ₩5,211 | ₩5,465 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,411 | ₩5,625 | ₩5,385 | ₩5,491 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,665 | ₩5,719 | ₩5,344 | ₩5,652 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,772 | ₩5,946 | ₩5,344 | ₩5,866 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,745 | ₩5,866 | ₩5,572 | ₩5,772 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,745 | ₩6,079 | ₩5,678 | ₩5,799 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,866 | ₩6,266 | ₩5,866 | ₩6,012 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,812 | ₩5,946 | ₩5,772 | ₩5,892 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,946 | ₩5,946 | ₩5,745 | ₩5,852 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,159 | ₩6,293 | ₩5,946 | ₩5,946 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,306 | ₩6,306 | ₩5,946 | ₩6,026 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,066 | ₩6,547 | ₩6,026 | ₩6,440 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,012 | ₩6,119 | ₩5,986 | ₩6,026 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,012 | ₩6,039 | ₩5,946 | ₩6,012 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,012 | ₩6,079 | ₩5,972 | ₩6,039 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩5,999 | ₩6,079 | ₩5,839 | ₩6,012 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,879 | ₩6,186 | ₩5,839 | ₩6,012 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,906 | ₩6,053 | ₩5,852 | ₩5,959 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩5,999 | ₩6,053 | ₩5,852 | ₩5,906 | -1.56% | 6.1만 |
|---|