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 | ₩8,074 | ₩8,181 | ₩7,833 | ₩7,927 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,314 | ₩8,381 | ₩7,967 | ₩8,074 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,515 | ₩8,515 | ₩8,100 | ₩8,368 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,368 | ₩8,448 | ₩8,167 | ₩8,247 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,301 | ₩8,528 | ₩8,114 | ₩8,247 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,780 | ₩8,140 | ₩7,753 | ₩7,953 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,338 | ₩7,846 | ₩7,312 | ₩7,686 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,592 | ₩7,592 | ₩7,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,338 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,352 | ₩7,619 | ₩7,205 | ₩7,432 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,550 | ₩7,312 | ₩5,962 | ₩7,178 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,483 | ₩6,643 | ₩6,363 | ₩6,550 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,135 | ₩6,657 | ₩5,908 | ₩6,349 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,868 | ₩6,269 | ₩5,868 | ₩5,962 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,242 | ₩6,242 | ₩5,815 | ₩6,002 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,988 | ₩6,216 | ₩5,908 | ₩6,109 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,095 | ₩6,189 | ₩5,815 | ₩5,815 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,641 | ₩6,256 | ₩5,641 | ₩5,935 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,654 | ₩5,935 | ₩5,561 | ₩5,694 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,400 | ₩5,748 | ₩5,400 | ₩5,641 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,347 | ₩5,547 | ₩5,347 | ₩5,494 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,414 | ₩5,547 | ₩5,347 | ₩5,347 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,347 | ₩5,480 | ₩5,347 | ₩5,347 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,347 | ₩5,561 | ₩5,347 | ₩5,347 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,440 | ₩5,440 | ₩5,347 | ₩5,347 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,480 | ₩5,494 | ₩5,373 | ₩5,454 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,521 | ₩5,601 | ₩5,373 | ₩5,480 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,561 | ₩5,561 | ₩5,414 | ₩5,414 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,440 | ₩5,574 | ₩5,387 | ₩5,467 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,494 | ₩5,521 | ₩5,400 | ₩5,414 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,373 | ₩5,614 | ₩5,373 | ₩5,521 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,387 | ₩5,601 | ₩5,373 | ₩5,373 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,373 | ₩5,414 | ₩5,373 | ₩5,414 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,373 | ₩5,561 | ₩5,373 | ₩5,414 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,387 | ₩5,467 | ₩5,373 | ₩5,373 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,534 | ₩5,534 | ₩5,387 | ₩5,427 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,534 | ₩5,561 | ₩5,387 | ₩5,387 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,601 | ₩5,614 | ₩5,480 | ₩5,480 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,387 | ₩5,534 | ₩5,387 | ₩5,454 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,387 | ₩5,561 | ₩5,387 | ₩5,414 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,440 | ₩5,574 | ₩5,414 | ₩5,440 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,547 | ₩5,721 | ₩5,427 | ₩5,547 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,547 | ₩5,748 | ₩5,547 | ₩5,547 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,748 | ₩5,748 | ₩5,547 | ₩5,614 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,694 | ₩5,761 | ₩5,681 | ₩5,681 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,855 | ₩5,855 | ₩5,681 | ₩5,694 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,681 | ₩5,841 | ₩5,681 | ₩5,841 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,748 | ₩5,895 | ₩5,668 | ₩5,721 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,654 | ₩5,935 | ₩5,641 | ₩5,815 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,748 | ₩5,948 | ₩5,681 | ₩5,681 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,681 | ₩5,908 | ₩5,681 | ₩5,761 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,881 | ₩6,028 | ₩5,694 | ₩5,721 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,761 | ₩5,881 | ₩5,681 | ₩5,868 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,828 | ₩5,868 | ₩5,761 | ₩5,775 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,828 | ₩5,935 | ₩5,748 | ₩5,748 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,828 | ₩6,082 | ₩5,815 | ₩5,815 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,855 | ₩6,002 | ₩5,815 | ₩5,828 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,988 | ₩6,069 | ₩5,815 | ₩5,855 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,841 | ₩6,015 | ₩5,815 | ₩5,988 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,908 | ₩5,975 | ₩5,815 | ₩5,841 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,948 | ₩6,055 | ₩5,908 | ₩5,908 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,788 | ₩6,069 | ₩5,788 | ₩5,948 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,801 | ₩5,895 | ₩5,801 | ₩5,815 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,815 | ₩5,908 | ₩5,681 | ₩5,788 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,815 | ₩5,922 | ₩5,815 | ₩5,815 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,788 | ₩5,922 | ₩5,788 | ₩5,815 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,042 | ₩6,042 | ₩5,788 | ₩5,815 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,095 | ₩6,176 | ₩5,975 | ₩6,042 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,135 | ₩6,189 | ₩6,082 | ₩6,095 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,216 | ₩6,309 | ₩6,135 | ₩6,135 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,376 | ₩6,416 | ₩6,256 | ₩6,296 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,242 | ₩6,349 | ₩6,135 | ₩6,349 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,242 | ₩6,296 | ₩6,176 | ₩6,176 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,229 | ₩6,349 | ₩6,082 | ₩6,229 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,895 | ₩6,443 | ₩5,895 | ₩6,095 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,269 | ₩6,269 | ₩5,841 | ₩5,962 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,922 | ₩6,242 | ₩5,881 | ₩6,242 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,668 | ₩6,122 | ₩5,668 | ₩5,841 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,587 | ₩6,149 | ₩5,574 | ₩5,721 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,988 | ₩6,002 | ₩5,587 | ₩5,601 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,975 | ₩6,082 | ₩5,962 | ₩5,988 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,109 | ₩6,109 | ₩5,828 | ₩5,881 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,216 | ₩6,216 | ₩6,042 | ₩6,109 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,935 | ₩6,256 | ₩5,761 | ₩6,042 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,908 | ₩5,988 | ₩5,788 | ₩5,975 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,975 | ₩5,988 | ₩5,788 | ₩5,908 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,868 | ₩5,935 | ₩5,694 | ₩5,841 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,775 | ₩6,002 | ₩5,761 | ₩5,815 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,015 | ₩6,149 | ₩5,587 | ₩5,775 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,202 | ₩6,269 | ₩5,881 | ₩6,109 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,162 | ₩6,242 | ₩5,935 | ₩6,229 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,135 | ₩6,429 | ₩6,122 | ₩6,176 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,282 | ₩6,389 | ₩6,002 | ₩6,376 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,256 | ₩6,323 | ₩6,028 | ₩6,229 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,309 | ₩6,323 | ₩5,895 | ₩6,229 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,122 | ₩6,336 | ₩6,055 | ₩6,282 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,708 | ₩6,135 | ₩5,668 | ₩6,109 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,494 | ₩5,721 | ₩5,494 | ₩5,654 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,454 | ₩5,627 | ₩5,414 | ₩5,494 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,387 | ₩5,480 | ₩5,360 | ₩5,414 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,414 | ₩5,427 | ₩5,347 | ₩5,347 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,480 | ₩5,574 | ₩5,347 | ₩5,387 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,427 | ₩5,547 | ₩5,347 | ₩5,467 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,015 | ₩6,015 | ₩5,347 | ₩5,547 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,922 | ₩5,975 | ₩5,681 | ₩5,935 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,761 | ₩5,841 | ₩5,748 | ₩5,748 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,761 | ₩5,895 | ₩5,360 | ₩5,761 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,561 | ₩5,801 | ₩5,440 | ₩5,761 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,213 | ₩5,574 | ₩5,213 | ₩5,561 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,852 | ₩5,387 | ₩4,785 | ₩5,146 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,625 | ₩4,692 | ₩4,625 | ₩4,665 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,678 | ₩4,719 | ₩4,545 | ₩4,612 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,665 | ₩4,732 | ₩4,545 | ₩4,638 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,652 | ₩4,652 | ₩4,491 | ₩4,545 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,625 | ₩4,638 | ₩4,491 | ₩4,598 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,732 | ₩4,732 | ₩4,652 | ₩4,678 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,799 | ₩4,812 | ₩4,598 | ₩4,625 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,652 | ₩4,799 | ₩4,652 | ₩4,745 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,678 | ₩4,732 | ₩4,545 | ₩4,678 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,692 | ₩4,745 | ₩4,678 | ₩4,745 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,678 | ₩4,785 | ₩4,678 | ₩4,678 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,652 | ₩4,785 | ₩4,598 | ₩4,678 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,612 | ₩4,785 | ₩4,612 | ₩4,745 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,705 | ₩4,812 | ₩4,571 | ₩4,719 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,692 | ₩4,745 | ₩4,571 | ₩4,732 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,598 | ₩4,866 | ₩4,545 | ₩4,625 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,438 | ₩4,799 | ₩4,411 | ₩4,505 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,438 | ₩4,571 | ₩4,384 | ₩4,505 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,705 | ₩4,772 | ₩4,491 | ₩4,491 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,545 | ₩4,852 | ₩4,545 | ₩4,692 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,558 | ₩4,598 | ₩4,451 | ₩4,598 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,585 | ₩4,585 | ₩4,384 | ₩4,518 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,558 | ₩4,612 | ₩4,491 | ₩4,585 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,531 | ₩4,625 | ₩4,491 | ₩4,612 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,398 | ₩4,612 | ₩4,331 | ₩4,531 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,465 | ₩4,465 | ₩4,224 | ₩4,331 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,518 | ₩4,518 | ₩4,398 | ₩4,398 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,518 | ₩4,598 | ₩4,438 | ₩4,531 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,491 | ₩4,598 | ₩4,478 | ₩4,531 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,625 | ₩4,772 | ₩4,531 | ₩4,598 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,759 | ₩4,879 | ₩4,545 | ₩4,678 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,692 | ₩4,772 | ₩4,491 | ₩4,705 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,732 | ₩4,839 | ₩4,545 | ₩4,705 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,986 | ₩4,986 | ₩4,652 | ₩4,825 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,732 | ₩5,013 | ₩4,732 | ₩4,919 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,906 | ₩5,039 | ₩4,665 | ₩4,745 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,812 | ₩4,839 | ₩4,678 | ₩4,839 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,866 | ₩4,932 | ₩4,785 | ₩4,906 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,959 | ₩5,013 | ₩4,866 | ₩4,892 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,946 | ₩4,986 | ₩4,892 | ₩4,906 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,039 | ₩5,039 | ₩4,879 | ₩4,946 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,799 | ₩5,053 | ₩4,799 | ₩5,039 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,638 | ₩4,919 | ₩4,638 | ₩4,799 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,665 | ₩4,719 | ₩4,625 | ₩4,692 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,638 | ₩4,719 | ₩4,531 | ₩4,692 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,612 | ₩4,678 | ₩4,478 | ₩4,652 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,638 | ₩4,759 | ₩4,398 | ₩4,705 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,531 | ₩4,612 | ₩4,411 | ₩4,491 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,478 | ₩4,825 | ₩4,344 | ₩4,585 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,251 | ₩4,438 | ₩4,251 | ₩4,398 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,598 | ₩4,598 | ₩4,237 | ₩4,331 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,424 | ₩4,665 | ₩4,371 | ₩4,451 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,491 | ₩4,612 | ₩4,331 | ₩4,424 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,411 | ₩4,478 | ₩4,251 | ₩4,478 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,264 | ₩4,465 | ₩4,144 | ₩4,384 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,211 | ₩4,451 | ₩4,144 | ₩4,318 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,558 | ₩4,986 | ₩4,090 | ₩4,251 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,451 | ₩4,545 | ₩4,144 | ₩4,237 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,451 | ₩4,612 | ₩4,358 | ₩4,358 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,144 | ₩4,451 | ₩4,090 | ₩4,291 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,304 | ₩4,759 | ₩4,010 | ₩4,064 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,625 | ₩4,745 | ₩4,304 | ₩4,304 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,732 | ₩4,732 | ₩4,197 | ₩4,451 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,200 | ₩5,307 | ₩4,558 | ₩4,678 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,812 | ₩5,480 | ₩4,612 | ₩5,200 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,612 | ₩4,932 | ₩4,612 | ₩4,759 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,184 | ₩4,972 | ₩4,184 | ₩4,665 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,304 | ₩4,331 | ₩4,184 | ₩4,184 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,157 | ₩4,424 | ₩4,157 | ₩4,384 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,077 | ₩4,251 | ₩4,077 | ₩4,184 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,050 | ₩4,144 | ₩4,037 | ₩4,144 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,130 | ₩4,237 | ₩4,064 | ₩4,077 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,050 | ₩4,170 | ₩4,050 | ₩4,050 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,117 | ₩4,211 | ₩4,037 | ₩4,050 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,558 | ₩4,558 | ₩4,170 | ₩4,251 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,144 | ₩4,531 | ₩4,144 | ₩4,478 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,997 | ₩4,237 | ₩3,970 | ₩4,184 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,117 | ₩4,117 | ₩3,943 | ₩3,970 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,197 | ₩4,264 | ₩4,117 | ₩4,117 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,224 | ₩4,318 | ₩4,144 | ₩4,170 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,170 | ₩4,318 | ₩4,144 | ₩4,211 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,037 | ₩4,331 | ₩3,983 | ₩4,144 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,970 | ₩4,144 | ₩3,970 | ₩3,983 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,917 | ₩4,023 | ₩3,917 | ₩3,970 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,130 | ₩4,130 | ₩3,850 | ₩3,876 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,983 | ₩4,077 | ₩3,983 | ₩4,050 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,117 | ₩4,184 | ₩3,957 | ₩3,997 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,077 | ₩4,144 | ₩4,050 | ₩4,077 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,090 | ₩4,144 | ₩4,050 | ₩4,117 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,050 | ₩4,077 | ₩3,970 | ₩4,010 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,211 | ₩4,211 | ₩3,957 | ₩4,037 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,144 | ₩4,264 | ₩4,104 | ₩4,104 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,077 | ₩4,197 | ₩4,077 | ₩4,130 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,398 | ₩4,010 | ₩4,144 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,117 | ₩4,117 | ₩4,010 | ₩4,010 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,130 | ₩4,465 | ₩4,037 | ₩4,090 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,983 | ₩4,264 | ₩3,917 | ₩4,184 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,917 | ₩4,037 | ₩3,917 | ₩3,917 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,876 | ₩4,010 | ₩3,850 | ₩3,850 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,970 | ₩4,077 | ₩3,876 | ₩3,876 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,943 | ₩4,037 | ₩3,930 | ₩3,970 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,756 | ₩3,957 | ₩3,743 | ₩3,903 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,823 | ₩3,850 | ₩3,743 | ₩3,743 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,917 | ₩3,943 | ₩3,783 | ₩3,810 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,903 | ₩3,970 | ₩3,836 | ₩3,876 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,943 | ₩3,983 | ₩3,903 | ₩3,903 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,023 | ₩4,023 | ₩3,890 | ₩3,917 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,023 | ₩4,064 | ₩4,023 | ₩4,023 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,997 | ₩4,117 | ₩3,997 | ₩4,023 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,157 | ₩4,157 | ₩3,997 | ₩4,023 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,010 | ₩4,224 | ₩4,010 | ₩4,023 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,077 | ₩4,197 | ₩3,970 | ₩4,023 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,917 | ₩4,104 | ₩3,903 | ₩3,983 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,890 | ₩3,970 | ₩3,876 | ₩3,930 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,783 | ₩3,970 | ₩3,783 | ₩3,890 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,917 | ₩4,064 | ₩3,756 | ₩3,823 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,783 | ₩4,037 | ₩3,743 | ₩3,970 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,823 | ₩3,943 | ₩3,769 | ₩3,783 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,478 | ₩4,478 | ₩3,649 | ₩3,970 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,427 | ₩5,480 | ₩5,253 | ₩5,280 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,534 | ₩5,828 | ₩5,414 | ₩5,480 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,253 | ₩5,574 | ₩5,160 | ₩5,494 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,387 | ₩5,454 | ₩5,226 | ₩5,253 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,454 | ₩5,627 | ₩5,213 | ₩5,467 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,414 | ₩5,627 | ₩5,387 | ₩5,494 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,668 | ₩5,721 | ₩5,347 | ₩5,654 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,775 | ₩5,948 | ₩5,347 | ₩5,868 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,748 | ₩5,868 | ₩5,574 | ₩5,775 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,748 | ₩6,082 | ₩5,681 | ₩5,801 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,868 | ₩6,269 | ₩5,868 | ₩6,015 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,815 | ₩5,948 | ₩5,775 | ₩5,895 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,948 | ₩5,948 | ₩5,748 | ₩5,855 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,162 | ₩6,296 | ₩5,948 | ₩5,948 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,309 | ₩6,309 | ₩5,948 | ₩6,028 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,069 | ₩6,550 | ₩6,028 | ₩6,443 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,015 | ₩6,122 | ₩5,988 | ₩6,028 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,015 | ₩6,042 | ₩5,948 | ₩6,015 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,015 | ₩6,082 | ₩5,975 | ₩6,042 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩6,002 | ₩6,082 | ₩5,841 | ₩6,015 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,881 | ₩6,189 | ₩5,841 | ₩6,015 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,908 | ₩6,055 | ₩5,855 | ₩5,962 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩6,002 | ₩6,055 | ₩5,855 | ₩5,908 | -1.56% | 6.1만 |
|---|