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 | ₩8,067 | ₩8,174 | ₩7,826 | ₩7,920 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,307 | ₩8,374 | ₩7,960 | ₩8,067 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,508 | ₩8,508 | ₩8,094 | ₩8,361 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,361 | ₩8,441 | ₩8,160 | ₩8,241 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,294 | ₩8,521 | ₩8,107 | ₩8,241 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,773 | ₩8,134 | ₩7,746 | ₩7,947 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,332 | ₩7,840 | ₩7,306 | ₩7,680 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,586 | ₩7,586 | ₩7,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,332 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,346 | ₩7,613 | ₩7,199 | ₩7,426 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,544 | ₩7,306 | ₩5,957 | ₩7,172 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,478 | ₩6,638 | ₩6,357 | ₩6,544 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,130 | ₩6,651 | ₩5,903 | ₩6,344 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,863 | ₩6,264 | ₩5,863 | ₩5,957 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,237 | ₩6,237 | ₩5,810 | ₩5,997 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,983 | ₩6,210 | ₩5,903 | ₩6,104 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,090 | ₩6,184 | ₩5,810 | ₩5,810 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,636 | ₩6,251 | ₩5,636 | ₩5,930 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,650 | ₩5,930 | ₩5,556 | ₩5,690 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,396 | ₩5,743 | ₩5,396 | ₩5,636 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,342 | ₩5,543 | ₩5,342 | ₩5,489 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,409 | ₩5,543 | ₩5,342 | ₩5,342 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,342 | ₩5,476 | ₩5,342 | ₩5,342 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,342 | ₩5,556 | ₩5,342 | ₩5,342 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,436 | ₩5,436 | ₩5,342 | ₩5,342 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,476 | ₩5,489 | ₩5,369 | ₩5,449 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,516 | ₩5,596 | ₩5,369 | ₩5,476 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,556 | ₩5,556 | ₩5,409 | ₩5,409 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,436 | ₩5,569 | ₩5,382 | ₩5,463 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,489 | ₩5,516 | ₩5,396 | ₩5,409 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,369 | ₩5,609 | ₩5,369 | ₩5,516 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,382 | ₩5,596 | ₩5,369 | ₩5,369 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,369 | ₩5,409 | ₩5,369 | ₩5,409 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,369 | ₩5,556 | ₩5,369 | ₩5,409 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,382 | ₩5,463 | ₩5,369 | ₩5,369 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,529 | ₩5,529 | ₩5,382 | ₩5,422 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,529 | ₩5,556 | ₩5,382 | ₩5,382 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,596 | ₩5,609 | ₩5,476 | ₩5,476 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,382 | ₩5,529 | ₩5,382 | ₩5,449 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,382 | ₩5,556 | ₩5,382 | ₩5,409 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,436 | ₩5,569 | ₩5,409 | ₩5,436 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,543 | ₩5,716 | ₩5,422 | ₩5,543 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,543 | ₩5,743 | ₩5,543 | ₩5,543 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,743 | ₩5,743 | ₩5,543 | ₩5,609 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,690 | ₩5,756 | ₩5,676 | ₩5,676 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,850 | ₩5,850 | ₩5,676 | ₩5,690 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,676 | ₩5,836 | ₩5,676 | ₩5,836 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,743 | ₩5,890 | ₩5,663 | ₩5,716 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,650 | ₩5,930 | ₩5,636 | ₩5,810 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,743 | ₩5,943 | ₩5,676 | ₩5,676 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,676 | ₩5,903 | ₩5,676 | ₩5,756 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,877 | ₩6,023 | ₩5,690 | ₩5,716 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,756 | ₩5,877 | ₩5,676 | ₩5,863 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,823 | ₩5,863 | ₩5,756 | ₩5,770 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,823 | ₩5,930 | ₩5,743 | ₩5,743 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,823 | ₩6,077 | ₩5,810 | ₩5,810 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,850 | ₩5,997 | ₩5,810 | ₩5,823 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,983 | ₩6,064 | ₩5,810 | ₩5,850 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,836 | ₩6,010 | ₩5,810 | ₩5,983 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,903 | ₩5,970 | ₩5,810 | ₩5,836 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,943 | ₩6,050 | ₩5,903 | ₩5,903 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,783 | ₩6,064 | ₩5,783 | ₩5,943 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,796 | ₩5,890 | ₩5,796 | ₩5,810 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,810 | ₩5,903 | ₩5,676 | ₩5,783 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,810 | ₩5,917 | ₩5,810 | ₩5,810 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,783 | ₩5,917 | ₩5,783 | ₩5,810 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,037 | ₩6,037 | ₩5,783 | ₩5,810 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,090 | ₩6,170 | ₩5,970 | ₩6,037 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,130 | ₩6,184 | ₩6,077 | ₩6,090 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,210 | ₩6,304 | ₩6,130 | ₩6,130 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,371 | ₩6,411 | ₩6,251 | ₩6,291 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,237 | ₩6,344 | ₩6,130 | ₩6,344 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,237 | ₩6,291 | ₩6,170 | ₩6,170 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,224 | ₩6,344 | ₩6,077 | ₩6,224 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,890 | ₩6,437 | ₩5,890 | ₩6,090 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,264 | ₩6,264 | ₩5,836 | ₩5,957 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,917 | ₩6,237 | ₩5,877 | ₩6,237 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,663 | ₩6,117 | ₩5,663 | ₩5,836 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,583 | ₩6,144 | ₩5,569 | ₩5,716 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,983 | ₩5,997 | ₩5,583 | ₩5,596 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,970 | ₩6,077 | ₩5,957 | ₩5,983 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,104 | ₩6,104 | ₩5,823 | ₩5,877 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,210 | ₩6,210 | ₩6,037 | ₩6,104 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,930 | ₩6,251 | ₩5,756 | ₩6,037 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,903 | ₩5,983 | ₩5,783 | ₩5,970 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,970 | ₩5,983 | ₩5,783 | ₩5,903 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,863 | ₩5,930 | ₩5,690 | ₩5,836 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,770 | ₩5,997 | ₩5,756 | ₩5,810 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,010 | ₩6,144 | ₩5,583 | ₩5,770 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,197 | ₩6,264 | ₩5,877 | ₩6,104 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,157 | ₩6,237 | ₩5,930 | ₩6,224 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,130 | ₩6,424 | ₩6,117 | ₩6,170 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,277 | ₩6,384 | ₩5,997 | ₩6,371 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,251 | ₩6,317 | ₩6,023 | ₩6,224 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,304 | ₩6,317 | ₩5,890 | ₩6,224 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,117 | ₩6,331 | ₩6,050 | ₩6,277 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,703 | ₩6,130 | ₩5,663 | ₩6,104 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,489 | ₩5,716 | ₩5,489 | ₩5,650 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,449 | ₩5,623 | ₩5,409 | ₩5,489 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,382 | ₩5,476 | ₩5,356 | ₩5,409 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,409 | ₩5,422 | ₩5,342 | ₩5,342 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,476 | ₩5,569 | ₩5,342 | ₩5,382 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,422 | ₩5,543 | ₩5,342 | ₩5,463 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,010 | ₩6,010 | ₩5,342 | ₩5,543 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,917 | ₩5,970 | ₩5,676 | ₩5,930 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,756 | ₩5,836 | ₩5,743 | ₩5,743 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,756 | ₩5,890 | ₩5,356 | ₩5,756 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,556 | ₩5,796 | ₩5,436 | ₩5,756 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,209 | ₩5,569 | ₩5,209 | ₩5,556 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,848 | ₩5,382 | ₩4,781 | ₩5,142 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,621 | ₩4,688 | ₩4,621 | ₩4,661 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,675 | ₩4,715 | ₩4,541 | ₩4,608 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,661 | ₩4,728 | ₩4,541 | ₩4,634 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,648 | ₩4,648 | ₩4,488 | ₩4,541 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,621 | ₩4,634 | ₩4,488 | ₩4,594 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,728 | ₩4,728 | ₩4,648 | ₩4,675 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,795 | ₩4,808 | ₩4,594 | ₩4,621 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,648 | ₩4,795 | ₩4,648 | ₩4,741 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,675 | ₩4,728 | ₩4,541 | ₩4,675 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,688 | ₩4,741 | ₩4,675 | ₩4,741 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,675 | ₩4,781 | ₩4,675 | ₩4,675 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,648 | ₩4,781 | ₩4,594 | ₩4,675 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,608 | ₩4,781 | ₩4,608 | ₩4,741 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,701 | ₩4,808 | ₩4,568 | ₩4,715 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,688 | ₩4,741 | ₩4,568 | ₩4,728 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,594 | ₩4,862 | ₩4,541 | ₩4,621 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,434 | ₩4,795 | ₩4,407 | ₩4,501 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,434 | ₩4,568 | ₩4,381 | ₩4,501 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,701 | ₩4,768 | ₩4,488 | ₩4,488 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,541 | ₩4,848 | ₩4,541 | ₩4,688 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,554 | ₩4,594 | ₩4,447 | ₩4,594 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,581 | ₩4,581 | ₩4,381 | ₩4,514 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,554 | ₩4,608 | ₩4,488 | ₩4,581 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,528 | ₩4,621 | ₩4,488 | ₩4,608 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,394 | ₩4,608 | ₩4,327 | ₩4,528 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,461 | ₩4,461 | ₩4,220 | ₩4,327 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,514 | ₩4,514 | ₩4,394 | ₩4,394 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,514 | ₩4,594 | ₩4,434 | ₩4,528 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,488 | ₩4,594 | ₩4,474 | ₩4,528 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,621 | ₩4,768 | ₩4,528 | ₩4,594 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,755 | ₩4,875 | ₩4,541 | ₩4,675 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,688 | ₩4,768 | ₩4,488 | ₩4,701 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,728 | ₩4,835 | ₩4,541 | ₩4,701 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,982 | ₩4,982 | ₩4,648 | ₩4,821 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,728 | ₩5,008 | ₩4,728 | ₩4,915 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,902 | ₩5,035 | ₩4,661 | ₩4,741 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,808 | ₩4,835 | ₩4,675 | ₩4,835 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,862 | ₩4,928 | ₩4,781 | ₩4,902 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,955 | ₩5,008 | ₩4,862 | ₩4,888 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,942 | ₩4,982 | ₩4,888 | ₩4,902 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,035 | ₩5,035 | ₩4,875 | ₩4,942 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,795 | ₩5,048 | ₩4,795 | ₩5,035 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,634 | ₩4,915 | ₩4,634 | ₩4,795 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,661 | ₩4,715 | ₩4,621 | ₩4,688 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,634 | ₩4,715 | ₩4,528 | ₩4,688 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,608 | ₩4,675 | ₩4,474 | ₩4,648 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,634 | ₩4,755 | ₩4,394 | ₩4,701 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,528 | ₩4,608 | ₩4,407 | ₩4,488 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,474 | ₩4,821 | ₩4,341 | ₩4,581 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,247 | ₩4,434 | ₩4,247 | ₩4,394 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,594 | ₩4,594 | ₩4,234 | ₩4,327 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,421 | ₩4,661 | ₩4,367 | ₩4,447 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,488 | ₩4,608 | ₩4,327 | ₩4,421 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,407 | ₩4,474 | ₩4,247 | ₩4,474 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,261 | ₩4,461 | ₩4,140 | ₩4,381 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,207 | ₩4,447 | ₩4,140 | ₩4,314 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,554 | ₩4,982 | ₩4,087 | ₩4,247 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,447 | ₩4,541 | ₩4,140 | ₩4,234 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,447 | ₩4,608 | ₩4,354 | ₩4,354 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,140 | ₩4,447 | ₩4,087 | ₩4,287 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,301 | ₩4,755 | ₩4,007 | ₩4,060 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,621 | ₩4,741 | ₩4,301 | ₩4,301 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,728 | ₩4,728 | ₩4,194 | ₩4,447 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,195 | ₩5,302 | ₩4,554 | ₩4,675 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,808 | ₩5,476 | ₩4,608 | ₩5,195 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,608 | ₩4,928 | ₩4,608 | ₩4,755 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,180 | ₩4,968 | ₩4,180 | ₩4,661 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,301 | ₩4,327 | ₩4,180 | ₩4,180 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,154 | ₩4,421 | ₩4,154 | ₩4,381 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,074 | ₩4,247 | ₩4,074 | ₩4,180 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,047 | ₩4,140 | ₩4,033 | ₩4,140 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,127 | ₩4,234 | ₩4,060 | ₩4,074 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,047 | ₩4,167 | ₩4,047 | ₩4,047 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,114 | ₩4,207 | ₩4,033 | ₩4,047 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,554 | ₩4,554 | ₩4,167 | ₩4,247 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,140 | ₩4,528 | ₩4,140 | ₩4,474 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,993 | ₩4,234 | ₩3,967 | ₩4,180 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,114 | ₩4,114 | ₩3,940 | ₩3,967 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,194 | ₩4,261 | ₩4,114 | ₩4,114 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,220 | ₩4,314 | ₩4,140 | ₩4,167 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,167 | ₩4,314 | ₩4,140 | ₩4,207 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,033 | ₩4,327 | ₩3,980 | ₩4,140 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,967 | ₩4,140 | ₩3,967 | ₩3,980 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,913 | ₩4,020 | ₩3,913 | ₩3,967 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,127 | ₩4,127 | ₩3,846 | ₩3,873 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,980 | ₩4,074 | ₩3,980 | ₩4,047 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,114 | ₩4,180 | ₩3,953 | ₩3,993 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,074 | ₩4,140 | ₩4,047 | ₩4,074 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,087 | ₩4,140 | ₩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 | ₩4,207 | ₩4,207 | ₩3,953 | ₩4,033 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,140 | ₩4,261 | ₩4,100 | ₩4,100 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,074 | ₩4,194 | ₩4,074 | ₩4,127 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,394 | ₩4,007 | ₩4,140 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,114 | ₩4,007 | ₩4,007 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,127 | ₩4,461 | ₩4,033 | ₩4,087 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,980 | ₩4,261 | ₩3,913 | ₩4,180 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,913 | ₩4,033 | ₩3,913 | ₩3,913 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,873 | ₩4,007 | ₩3,846 | ₩3,846 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,967 | ₩4,074 | ₩3,873 | ₩3,873 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,940 | ₩4,033 | ₩3,927 | ₩3,967 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,753 | ₩3,953 | ₩3,740 | ₩3,900 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,820 | ₩3,846 | ₩3,740 | ₩3,740 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,913 | ₩3,940 | ₩3,780 | ₩3,806 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,900 | ₩3,967 | ₩3,833 | ₩3,873 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,940 | ₩3,980 | ₩3,900 | ₩3,900 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,020 | ₩4,020 | ₩3,887 | ₩3,913 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,020 | ₩4,060 | ₩4,020 | ₩4,020 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,993 | ₩4,114 | ₩3,993 | ₩4,020 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,154 | ₩4,154 | ₩3,993 | ₩4,020 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,007 | ₩4,220 | ₩4,007 | ₩4,020 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,074 | ₩4,194 | ₩3,967 | ₩4,020 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,913 | ₩4,100 | ₩3,900 | ₩3,980 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,887 | ₩3,967 | ₩3,873 | ₩3,927 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,780 | ₩3,967 | ₩3,780 | ₩3,887 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,913 | ₩4,060 | ₩3,753 | ₩3,820 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,780 | ₩4,033 | ₩3,740 | ₩3,967 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,820 | ₩3,940 | ₩3,766 | ₩3,780 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,474 | ₩4,474 | ₩3,646 | ₩3,967 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,422 | ₩5,476 | ₩5,249 | ₩5,276 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,529 | ₩5,823 | ₩5,409 | ₩5,476 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,249 | ₩5,569 | ₩5,155 | ₩5,489 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,382 | ₩5,449 | ₩5,222 | ₩5,249 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,449 | ₩5,623 | ₩5,209 | ₩5,463 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,409 | ₩5,623 | ₩5,382 | ₩5,489 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,663 | ₩5,716 | ₩5,342 | ₩5,650 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,770 | ₩5,943 | ₩5,342 | ₩5,863 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,743 | ₩5,863 | ₩5,569 | ₩5,770 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,743 | ₩6,077 | ₩5,676 | ₩5,796 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,863 | ₩6,264 | ₩5,863 | ₩6,010 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,810 | ₩5,943 | ₩5,770 | ₩5,890 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,943 | ₩5,943 | ₩5,743 | ₩5,850 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,157 | ₩6,291 | ₩5,943 | ₩5,943 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,304 | ₩6,304 | ₩5,943 | ₩6,023 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,064 | ₩6,544 | ₩6,023 | ₩6,437 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,010 | ₩6,117 | ₩5,983 | ₩6,023 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,010 | ₩6,037 | ₩5,943 | ₩6,010 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,010 | ₩6,077 | ₩5,970 | ₩6,037 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩5,997 | ₩6,077 | ₩5,836 | ₩6,010 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,877 | ₩6,184 | ₩5,836 | ₩6,010 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,903 | ₩6,050 | ₩5,850 | ₩5,957 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩5,997 | ₩6,050 | ₩5,850 | ₩5,903 | -1.56% | 6.1만 |
|---|