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 | ₩8,085 | ₩8,192 | ₩7,844 | ₩7,938 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,326 | ₩8,393 | ₩7,978 | ₩8,085 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,527 | ₩8,527 | ₩8,112 | ₩8,380 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,380 | ₩8,460 | ₩8,179 | ₩8,259 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,313 | ₩8,540 | ₩8,125 | ₩8,259 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,791 | ₩8,152 | ₩7,764 | ₩7,965 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,349 | ₩7,857 | ₩7,322 | ₩7,697 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,603 | ₩7,603 | ₩7,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,349 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,362 | ₩7,630 | ₩7,215 | ₩7,443 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,559 | ₩7,322 | ₩5,970 | ₩7,188 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,492 | ₩6,653 | ₩6,372 | ₩6,559 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,144 | ₩6,666 | ₩5,917 | ₩6,358 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,876 | ₩6,278 | ₩5,876 | ₩5,970 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,251 | ₩6,251 | ₩5,823 | ₩6,010 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,997 | ₩6,224 | ₩5,917 | ₩6,117 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,104 | ₩6,198 | ₩5,823 | ₩5,823 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,649 | ₩6,265 | ₩5,649 | ₩5,943 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,662 | ₩5,943 | ₩5,568 | ₩5,702 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,408 | ₩5,756 | ₩5,408 | ₩5,649 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,354 | ₩5,555 | ₩5,354 | ₩5,502 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,421 | ₩5,555 | ₩5,354 | ₩5,354 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,354 | ₩5,488 | ₩5,354 | ₩5,354 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,354 | ₩5,568 | ₩5,354 | ₩5,354 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,448 | ₩5,448 | ₩5,354 | ₩5,354 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,488 | ₩5,502 | ₩5,381 | ₩5,461 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,528 | ₩5,609 | ₩5,381 | ₩5,488 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,568 | ₩5,568 | ₩5,421 | ₩5,421 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,448 | ₩5,582 | ₩5,394 | ₩5,475 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,502 | ₩5,528 | ₩5,408 | ₩5,421 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,381 | ₩5,622 | ₩5,381 | ₩5,528 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,394 | ₩5,609 | ₩5,381 | ₩5,381 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,381 | ₩5,421 | ₩5,381 | ₩5,421 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,381 | ₩5,568 | ₩5,381 | ₩5,421 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,394 | ₩5,475 | ₩5,381 | ₩5,381 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,542 | ₩5,542 | ₩5,394 | ₩5,435 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,542 | ₩5,568 | ₩5,394 | ₩5,394 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,609 | ₩5,622 | ₩5,488 | ₩5,488 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,394 | ₩5,542 | ₩5,394 | ₩5,461 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,394 | ₩5,568 | ₩5,394 | ₩5,421 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,448 | ₩5,582 | ₩5,421 | ₩5,448 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,555 | ₩5,729 | ₩5,435 | ₩5,555 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,555 | ₩5,756 | ₩5,555 | ₩5,555 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,756 | ₩5,756 | ₩5,555 | ₩5,622 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,702 | ₩5,769 | ₩5,689 | ₩5,689 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,863 | ₩5,863 | ₩5,689 | ₩5,702 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,689 | ₩5,850 | ₩5,689 | ₩5,850 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,756 | ₩5,903 | ₩5,676 | ₩5,729 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,662 | ₩5,943 | ₩5,649 | ₩5,823 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,756 | ₩5,957 | ₩5,689 | ₩5,689 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,689 | ₩5,917 | ₩5,689 | ₩5,769 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,890 | ₩6,037 | ₩5,702 | ₩5,729 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,769 | ₩5,890 | ₩5,689 | ₩5,876 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,836 | ₩5,876 | ₩5,769 | ₩5,783 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,836 | ₩5,943 | ₩5,756 | ₩5,756 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,836 | ₩6,091 | ₩5,823 | ₩5,823 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,863 | ₩6,010 | ₩5,823 | ₩5,836 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,997 | ₩6,077 | ₩5,823 | ₩5,863 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,850 | ₩6,024 | ₩5,823 | ₩5,997 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,917 | ₩5,983 | ₩5,823 | ₩5,850 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,957 | ₩6,064 | ₩5,917 | ₩5,917 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,796 | ₩6,077 | ₩5,796 | ₩5,957 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,809 | ₩5,903 | ₩5,809 | ₩5,823 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,823 | ₩5,917 | ₩5,689 | ₩5,796 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,823 | ₩5,930 | ₩5,823 | ₩5,823 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,796 | ₩5,930 | ₩5,796 | ₩5,823 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,050 | ₩6,050 | ₩5,796 | ₩5,823 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,104 | ₩6,184 | ₩5,983 | ₩6,050 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,144 | ₩6,198 | ₩6,091 | ₩6,104 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,224 | ₩6,318 | ₩6,144 | ₩6,144 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,385 | ₩6,425 | ₩6,265 | ₩6,305 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,251 | ₩6,358 | ₩6,144 | ₩6,358 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,251 | ₩6,305 | ₩6,184 | ₩6,184 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,238 | ₩6,358 | ₩6,091 | ₩6,238 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,903 | ₩6,452 | ₩5,903 | ₩6,104 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,278 | ₩6,278 | ₩5,850 | ₩5,970 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,930 | ₩6,251 | ₩5,890 | ₩6,251 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,676 | ₩6,131 | ₩5,676 | ₩5,850 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,595 | ₩6,157 | ₩5,582 | ₩5,729 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,997 | ₩6,010 | ₩5,595 | ₩5,609 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,983 | ₩6,091 | ₩5,970 | ₩5,997 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,117 | ₩6,117 | ₩5,836 | ₩5,890 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,224 | ₩6,224 | ₩6,050 | ₩6,117 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,943 | ₩6,265 | ₩5,769 | ₩6,050 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,917 | ₩5,997 | ₩5,796 | ₩5,983 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,983 | ₩5,997 | ₩5,796 | ₩5,917 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,876 | ₩5,943 | ₩5,702 | ₩5,850 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,783 | ₩6,010 | ₩5,769 | ₩5,823 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,024 | ₩6,157 | ₩5,595 | ₩5,783 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,211 | ₩6,278 | ₩5,890 | ₩6,117 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,171 | ₩6,251 | ₩5,943 | ₩6,238 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,144 | ₩6,439 | ₩6,131 | ₩6,184 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,291 | ₩6,398 | ₩6,010 | ₩6,385 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,265 | ₩6,331 | ₩6,037 | ₩6,238 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,318 | ₩6,331 | ₩5,903 | ₩6,238 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,131 | ₩6,345 | ₩6,064 | ₩6,291 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,716 | ₩6,144 | ₩5,676 | ₩6,117 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,502 | ₩5,729 | ₩5,502 | ₩5,662 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,461 | ₩5,635 | ₩5,421 | ₩5,502 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,394 | ₩5,488 | ₩5,368 | ₩5,421 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,421 | ₩5,435 | ₩5,354 | ₩5,354 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,488 | ₩5,582 | ₩5,354 | ₩5,394 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,435 | ₩5,555 | ₩5,354 | ₩5,475 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,024 | ₩6,024 | ₩5,354 | ₩5,555 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,930 | ₩5,983 | ₩5,689 | ₩5,943 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,769 | ₩5,850 | ₩5,756 | ₩5,756 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,769 | ₩5,903 | ₩5,368 | ₩5,769 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,568 | ₩5,809 | ₩5,448 | ₩5,769 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,220 | ₩5,582 | ₩5,220 | ₩5,568 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,859 | ₩5,394 | ₩4,792 | ₩5,154 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,631 | ₩4,698 | ₩4,631 | ₩4,672 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,685 | ₩4,725 | ₩4,551 | ₩4,618 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,672 | ₩4,739 | ₩4,551 | ₩4,645 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,658 | ₩4,658 | ₩4,498 | ₩4,551 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,631 | ₩4,645 | ₩4,498 | ₩4,605 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,739 | ₩4,739 | ₩4,658 | ₩4,685 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,806 | ₩4,819 | ₩4,605 | ₩4,631 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,658 | ₩4,806 | ₩4,658 | ₩4,752 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,685 | ₩4,739 | ₩4,551 | ₩4,685 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,698 | ₩4,752 | ₩4,685 | ₩4,752 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,685 | ₩4,792 | ₩4,685 | ₩4,685 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,658 | ₩4,792 | ₩4,605 | ₩4,685 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,618 | ₩4,792 | ₩4,618 | ₩4,752 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,712 | ₩4,819 | ₩4,578 | ₩4,725 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,698 | ₩4,752 | ₩4,578 | ₩4,739 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,605 | ₩4,872 | ₩4,551 | ₩4,631 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,444 | ₩4,806 | ₩4,417 | ₩4,511 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,444 | ₩4,578 | ₩4,391 | ₩4,511 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,712 | ₩4,779 | ₩4,498 | ₩4,498 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,551 | ₩4,859 | ₩4,551 | ₩4,698 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,565 | ₩4,605 | ₩4,457 | ₩4,605 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,591 | ₩4,591 | ₩4,391 | ₩4,524 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,565 | ₩4,618 | ₩4,498 | ₩4,591 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,538 | ₩4,631 | ₩4,498 | ₩4,618 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,404 | ₩4,618 | ₩4,337 | ₩4,538 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,471 | ₩4,471 | ₩4,230 | ₩4,337 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,524 | ₩4,524 | ₩4,404 | ₩4,404 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,524 | ₩4,605 | ₩4,444 | ₩4,538 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,498 | ₩4,605 | ₩4,484 | ₩4,538 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,631 | ₩4,779 | ₩4,538 | ₩4,605 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,765 | ₩4,886 | ₩4,551 | ₩4,685 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,698 | ₩4,779 | ₩4,498 | ₩4,712 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,739 | ₩4,846 | ₩4,551 | ₩4,712 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,993 | ₩4,993 | ₩4,658 | ₩4,832 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,739 | ₩5,020 | ₩4,739 | ₩4,926 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,913 | ₩5,046 | ₩4,672 | ₩4,752 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,819 | ₩4,846 | ₩4,685 | ₩4,846 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,872 | ₩4,939 | ₩4,792 | ₩4,913 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,966 | ₩5,020 | ₩4,872 | ₩4,899 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,953 | ₩4,993 | ₩4,899 | ₩4,913 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,046 | ₩5,046 | ₩4,886 | ₩4,953 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,806 | ₩5,060 | ₩4,806 | ₩5,046 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,645 | ₩4,926 | ₩4,645 | ₩4,806 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,672 | ₩4,725 | ₩4,631 | ₩4,698 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,645 | ₩4,725 | ₩4,538 | ₩4,698 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,618 | ₩4,685 | ₩4,484 | ₩4,658 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,645 | ₩4,765 | ₩4,404 | ₩4,712 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,538 | ₩4,618 | ₩4,417 | ₩4,498 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,484 | ₩4,832 | ₩4,350 | ₩4,591 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,257 | ₩4,444 | ₩4,257 | ₩4,404 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,605 | ₩4,243 | ₩4,337 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,431 | ₩4,672 | ₩4,377 | ₩4,457 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,498 | ₩4,618 | ₩4,337 | ₩4,431 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,417 | ₩4,484 | ₩4,257 | ₩4,484 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,270 | ₩4,471 | ₩4,150 | ₩4,391 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,217 | ₩4,457 | ₩4,150 | ₩4,324 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,565 | ₩4,993 | ₩4,096 | ₩4,257 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,457 | ₩4,551 | ₩4,150 | ₩4,243 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,457 | ₩4,618 | ₩4,364 | ₩4,364 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,150 | ₩4,457 | ₩4,096 | ₩4,297 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,310 | ₩4,765 | ₩4,016 | ₩4,069 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,631 | ₩4,752 | ₩4,310 | ₩4,310 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,739 | ₩4,739 | ₩4,203 | ₩4,457 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,207 | ₩5,314 | ₩4,565 | ₩4,685 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,819 | ₩5,488 | ₩4,618 | ₩5,207 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,618 | ₩4,939 | ₩4,618 | ₩4,765 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,190 | ₩4,980 | ₩4,190 | ₩4,672 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,310 | ₩4,337 | ₩4,190 | ₩4,190 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,163 | ₩4,431 | ₩4,163 | ₩4,391 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,083 | ₩4,257 | ₩4,083 | ₩4,190 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,056 | ₩4,150 | ₩4,043 | ₩4,150 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,136 | ₩4,243 | ₩4,069 | ₩4,083 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,056 | ₩4,176 | ₩4,056 | ₩4,056 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,123 | ₩4,217 | ₩4,043 | ₩4,056 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,565 | ₩4,565 | ₩4,176 | ₩4,257 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,150 | ₩4,538 | ₩4,150 | ₩4,484 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩4,002 | ₩4,243 | ₩3,976 | ₩4,190 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,123 | ₩4,123 | ₩3,949 | ₩3,976 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,203 | ₩4,270 | ₩4,123 | ₩4,123 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,230 | ₩4,324 | ₩4,150 | ₩4,176 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,176 | ₩4,324 | ₩4,150 | ₩4,217 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,043 | ₩4,337 | ₩3,989 | ₩4,150 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,976 | ₩4,150 | ₩3,976 | ₩3,989 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,922 | ₩4,029 | ₩3,922 | ₩3,976 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,136 | ₩4,136 | ₩3,855 | ₩3,882 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,989 | ₩4,083 | ₩3,989 | ₩4,056 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,123 | ₩4,190 | ₩3,962 | ₩4,002 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,083 | ₩4,150 | ₩4,056 | ₩4,083 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,096 | ₩4,150 | ₩4,056 | ₩4,123 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,056 | ₩4,083 | ₩3,976 | ₩4,016 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,217 | ₩4,217 | ₩3,962 | ₩4,043 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,150 | ₩4,270 | ₩4,109 | ₩4,109 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,083 | ₩4,203 | ₩4,083 | ₩4,136 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,016 | ₩4,404 | ₩4,016 | ₩4,150 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,123 | ₩4,123 | ₩4,016 | ₩4,016 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,136 | ₩4,471 | ₩4,043 | ₩4,096 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,989 | ₩4,270 | ₩3,922 | ₩4,190 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,922 | ₩4,043 | ₩3,922 | ₩3,922 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,882 | ₩4,016 | ₩3,855 | ₩3,855 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,976 | ₩4,083 | ₩3,882 | ₩3,882 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,949 | ₩4,043 | ₩3,935 | ₩3,976 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,761 | ₩3,962 | ₩3,748 | ₩3,909 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,828 | ₩3,855 | ₩3,748 | ₩3,748 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,922 | ₩3,949 | ₩3,788 | ₩3,815 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,909 | ₩3,976 | ₩3,842 | ₩3,882 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,949 | ₩3,989 | ₩3,909 | ₩3,909 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,029 | ₩4,029 | ₩3,895 | ₩3,922 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,029 | ₩4,069 | ₩4,029 | ₩4,029 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩4,002 | ₩4,123 | ₩4,002 | ₩4,029 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,163 | ₩4,163 | ₩4,002 | ₩4,029 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,016 | ₩4,230 | ₩4,016 | ₩4,029 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,083 | ₩4,203 | ₩3,976 | ₩4,029 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,922 | ₩4,109 | ₩3,909 | ₩3,989 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,895 | ₩3,976 | ₩3,882 | ₩3,935 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,788 | ₩3,976 | ₩3,788 | ₩3,895 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,922 | ₩4,069 | ₩3,761 | ₩3,828 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,788 | ₩4,043 | ₩3,748 | ₩3,976 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,828 | ₩3,949 | ₩3,775 | ₩3,788 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,484 | ₩4,484 | ₩3,654 | ₩3,976 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,435 | ₩5,488 | ₩5,261 | ₩5,287 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,542 | ₩5,836 | ₩5,421 | ₩5,488 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,261 | ₩5,582 | ₩5,167 | ₩5,502 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,394 | ₩5,461 | ₩5,234 | ₩5,261 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,461 | ₩5,635 | ₩5,220 | ₩5,475 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,421 | ₩5,635 | ₩5,394 | ₩5,502 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,676 | ₩5,729 | ₩5,354 | ₩5,662 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,783 | ₩5,957 | ₩5,354 | ₩5,876 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,756 | ₩5,876 | ₩5,582 | ₩5,783 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,756 | ₩6,091 | ₩5,689 | ₩5,809 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,876 | ₩6,278 | ₩5,876 | ₩6,024 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,823 | ₩5,957 | ₩5,783 | ₩5,903 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,957 | ₩5,957 | ₩5,756 | ₩5,863 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,171 | ₩6,305 | ₩5,957 | ₩5,957 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,318 | ₩6,318 | ₩5,957 | ₩6,037 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,077 | ₩6,559 | ₩6,037 | ₩6,452 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,024 | ₩6,131 | ₩5,997 | ₩6,037 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,024 | ₩6,050 | ₩5,957 | ₩6,024 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,024 | ₩6,091 | ₩5,983 | ₩6,050 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩6,010 | ₩6,091 | ₩5,850 | ₩6,024 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,890 | ₩6,198 | ₩5,850 | ₩6,024 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,917 | ₩6,064 | ₩5,863 | ₩5,970 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩6,010 | ₩6,064 | ₩5,863 | ₩5,917 | -1.56% | 6.1만 |
|---|