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 | ₩8,066 | ₩8,173 | ₩7,825 | ₩7,919 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,306 | ₩8,373 | ₩7,959 | ₩8,066 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,506 | ₩8,506 | ₩8,092 | ₩8,359 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,359 | ₩8,440 | ₩8,159 | ₩8,239 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,293 | ₩8,520 | ₩8,106 | ₩8,239 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,772 | ₩8,132 | ₩7,745 | ₩7,946 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,331 | ₩7,839 | ₩7,305 | ₩7,678 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,585 | ₩7,585 | ₩7,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,331 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,345 | ₩7,612 | ₩7,198 | ₩7,425 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,543 | ₩7,305 | ₩5,956 | ₩7,171 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,477 | ₩6,637 | ₩6,356 | ₩6,543 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,129 | ₩6,650 | ₩5,902 | ₩6,343 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,862 | ₩6,263 | ₩5,862 | ₩5,956 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,236 | ₩6,236 | ₩5,809 | ₩5,996 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,983 | ₩6,210 | ₩5,902 | ₩6,103 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,089 | ₩6,183 | ₩5,809 | ₩5,809 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,635 | ₩6,250 | ₩5,635 | ₩5,929 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,649 | ₩5,929 | ₩5,555 | ₩5,689 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,395 | ₩5,742 | ₩5,395 | ₩5,635 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,342 | ₩5,542 | ₩5,342 | ₩5,488 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,408 | ₩5,542 | ₩5,342 | ₩5,342 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,342 | ₩5,475 | ₩5,342 | ₩5,342 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,342 | ₩5,555 | ₩5,342 | ₩5,342 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,435 | ₩5,435 | ₩5,342 | ₩5,342 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,475 | ₩5,488 | ₩5,368 | ₩5,448 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,515 | ₩5,595 | ₩5,368 | ₩5,475 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,555 | ₩5,555 | ₩5,408 | ₩5,408 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,435 | ₩5,569 | ₩5,382 | ₩5,462 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,488 | ₩5,515 | ₩5,395 | ₩5,408 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,368 | ₩5,609 | ₩5,368 | ₩5,515 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,382 | ₩5,595 | ₩5,368 | ₩5,368 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,368 | ₩5,408 | ₩5,368 | ₩5,408 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,368 | ₩5,555 | ₩5,368 | ₩5,408 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,382 | ₩5,462 | ₩5,368 | ₩5,368 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,528 | ₩5,528 | ₩5,382 | ₩5,422 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,528 | ₩5,555 | ₩5,382 | ₩5,382 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,595 | ₩5,609 | ₩5,475 | ₩5,475 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,382 | ₩5,528 | ₩5,382 | ₩5,448 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,382 | ₩5,555 | ₩5,382 | ₩5,408 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,435 | ₩5,569 | ₩5,408 | ₩5,435 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,542 | ₩5,715 | ₩5,422 | ₩5,542 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,542 | ₩5,742 | ₩5,542 | ₩5,542 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,742 | ₩5,742 | ₩5,542 | ₩5,609 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,689 | ₩5,755 | ₩5,675 | ₩5,675 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,849 | ₩5,849 | ₩5,675 | ₩5,689 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,675 | ₩5,836 | ₩5,675 | ₩5,836 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,742 | ₩5,889 | ₩5,662 | ₩5,715 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,649 | ₩5,929 | ₩5,635 | ₩5,809 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,742 | ₩5,942 | ₩5,675 | ₩5,675 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,675 | ₩5,902 | ₩5,675 | ₩5,755 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,876 | ₩6,023 | ₩5,689 | ₩5,715 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,755 | ₩5,876 | ₩5,675 | ₩5,862 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,822 | ₩5,862 | ₩5,755 | ₩5,769 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,822 | ₩5,929 | ₩5,742 | ₩5,742 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,822 | ₩6,076 | ₩5,809 | ₩5,809 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,849 | ₩5,996 | ₩5,809 | ₩5,822 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,983 | ₩6,063 | ₩5,809 | ₩5,849 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,836 | ₩6,009 | ₩5,809 | ₩5,983 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,902 | ₩5,969 | ₩5,809 | ₩5,836 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,942 | ₩6,049 | ₩5,902 | ₩5,902 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,782 | ₩6,063 | ₩5,782 | ₩5,942 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,796 | ₩5,889 | ₩5,796 | ₩5,809 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,809 | ₩5,902 | ₩5,675 | ₩5,782 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,809 | ₩5,916 | ₩5,809 | ₩5,809 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,782 | ₩5,916 | ₩5,782 | ₩5,809 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,036 | ₩5,782 | ₩5,809 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,089 | ₩6,169 | ₩5,969 | ₩6,036 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,129 | ₩6,183 | ₩6,076 | ₩6,089 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,210 | ₩6,303 | ₩6,129 | ₩6,129 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,370 | ₩6,410 | ₩6,250 | ₩6,290 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,236 | ₩6,343 | ₩6,129 | ₩6,343 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,236 | ₩6,290 | ₩6,169 | ₩6,169 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,223 | ₩6,343 | ₩6,076 | ₩6,223 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,889 | ₩6,437 | ₩5,889 | ₩6,089 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,263 | ₩6,263 | ₩5,836 | ₩5,956 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,916 | ₩6,236 | ₩5,876 | ₩6,236 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,662 | ₩6,116 | ₩5,662 | ₩5,836 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,582 | ₩6,143 | ₩5,569 | ₩5,715 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,983 | ₩5,996 | ₩5,582 | ₩5,595 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,969 | ₩6,076 | ₩5,956 | ₩5,983 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,103 | ₩6,103 | ₩5,822 | ₩5,876 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,210 | ₩6,210 | ₩6,036 | ₩6,103 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,929 | ₩6,250 | ₩5,755 | ₩6,036 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,902 | ₩5,983 | ₩5,782 | ₩5,969 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,969 | ₩5,983 | ₩5,782 | ₩5,902 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,862 | ₩5,929 | ₩5,689 | ₩5,836 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,769 | ₩5,996 | ₩5,755 | ₩5,809 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,009 | ₩6,143 | ₩5,582 | ₩5,769 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,196 | ₩6,263 | ₩5,876 | ₩6,103 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,156 | ₩6,236 | ₩5,929 | ₩6,223 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,129 | ₩6,423 | ₩6,116 | ₩6,169 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,276 | ₩6,383 | ₩5,996 | ₩6,370 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,250 | ₩6,316 | ₩6,023 | ₩6,223 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,303 | ₩6,316 | ₩5,889 | ₩6,223 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,116 | ₩6,330 | ₩6,049 | ₩6,276 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,702 | ₩6,129 | ₩5,662 | ₩6,103 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,488 | ₩5,715 | ₩5,488 | ₩5,649 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,448 | ₩5,622 | ₩5,408 | ₩5,488 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,382 | ₩5,475 | ₩5,355 | ₩5,408 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,408 | ₩5,422 | ₩5,342 | ₩5,342 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,475 | ₩5,569 | ₩5,342 | ₩5,382 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,422 | ₩5,542 | ₩5,342 | ₩5,462 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,009 | ₩6,009 | ₩5,342 | ₩5,542 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,916 | ₩5,969 | ₩5,675 | ₩5,929 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,755 | ₩5,836 | ₩5,742 | ₩5,742 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,755 | ₩5,889 | ₩5,355 | ₩5,755 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,555 | ₩5,796 | ₩5,435 | ₩5,755 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,208 | ₩5,569 | ₩5,208 | ₩5,555 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,847 | ₩5,382 | ₩4,781 | ₩5,141 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,620 | ₩4,687 | ₩4,620 | ₩4,660 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,674 | ₩4,714 | ₩4,540 | ₩4,607 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,660 | ₩4,727 | ₩4,540 | ₩4,634 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,647 | ₩4,647 | ₩4,487 | ₩4,540 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,620 | ₩4,634 | ₩4,487 | ₩4,594 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,727 | ₩4,727 | ₩4,647 | ₩4,674 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,794 | ₩4,807 | ₩4,594 | ₩4,620 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,647 | ₩4,794 | ₩4,647 | ₩4,741 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,674 | ₩4,727 | ₩4,540 | ₩4,674 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,687 | ₩4,741 | ₩4,674 | ₩4,741 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,674 | ₩4,781 | ₩4,674 | ₩4,674 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,647 | ₩4,781 | ₩4,594 | ₩4,674 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,607 | ₩4,781 | ₩4,607 | ₩4,741 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,701 | ₩4,807 | ₩4,567 | ₩4,714 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,687 | ₩4,741 | ₩4,567 | ₩4,727 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,594 | ₩4,861 | ₩4,540 | ₩4,620 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,433 | ₩4,794 | ₩4,407 | ₩4,500 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,433 | ₩4,567 | ₩4,380 | ₩4,500 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,701 | ₩4,767 | ₩4,487 | ₩4,487 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,540 | ₩4,847 | ₩4,540 | ₩4,687 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,554 | ₩4,594 | ₩4,447 | ₩4,594 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,580 | ₩4,580 | ₩4,380 | ₩4,514 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,554 | ₩4,607 | ₩4,487 | ₩4,580 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,527 | ₩4,620 | ₩4,487 | ₩4,607 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,393 | ₩4,607 | ₩4,327 | ₩4,527 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,460 | ₩4,460 | ₩4,220 | ₩4,327 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,514 | ₩4,514 | ₩4,393 | ₩4,393 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,514 | ₩4,594 | ₩4,433 | ₩4,527 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,487 | ₩4,594 | ₩4,474 | ₩4,527 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,620 | ₩4,767 | ₩4,527 | ₩4,594 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,754 | ₩4,874 | ₩4,540 | ₩4,674 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,687 | ₩4,767 | ₩4,487 | ₩4,701 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,727 | ₩4,834 | ₩4,540 | ₩4,701 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,981 | ₩4,981 | ₩4,647 | ₩4,821 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,727 | ₩5,008 | ₩4,727 | ₩4,914 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,901 | ₩5,034 | ₩4,660 | ₩4,741 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,807 | ₩4,834 | ₩4,674 | ₩4,834 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,861 | ₩4,928 | ₩4,781 | ₩4,901 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,954 | ₩5,008 | ₩4,861 | ₩4,887 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,941 | ₩4,981 | ₩4,887 | ₩4,901 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,034 | ₩5,034 | ₩4,874 | ₩4,941 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,794 | ₩5,048 | ₩4,794 | ₩5,034 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,634 | ₩4,914 | ₩4,634 | ₩4,794 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,660 | ₩4,714 | ₩4,620 | ₩4,687 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,634 | ₩4,714 | ₩4,527 | ₩4,687 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,607 | ₩4,674 | ₩4,474 | ₩4,647 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,634 | ₩4,754 | ₩4,393 | ₩4,701 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,527 | ₩4,607 | ₩4,407 | ₩4,487 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,474 | ₩4,821 | ₩4,340 | ₩4,580 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,247 | ₩4,433 | ₩4,247 | ₩4,393 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,594 | ₩4,594 | ₩4,233 | ₩4,327 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,420 | ₩4,660 | ₩4,367 | ₩4,447 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,487 | ₩4,607 | ₩4,327 | ₩4,420 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,407 | ₩4,474 | ₩4,247 | ₩4,474 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,260 | ₩4,460 | ₩4,140 | ₩4,380 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,206 | ₩4,447 | ₩4,140 | ₩4,313 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,554 | ₩4,981 | ₩4,086 | ₩4,247 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,447 | ₩4,540 | ₩4,140 | ₩4,233 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,447 | ₩4,607 | ₩4,353 | ₩4,353 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,140 | ₩4,447 | ₩4,086 | ₩4,287 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,300 | ₩4,754 | ₩4,006 | ₩4,060 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,620 | ₩4,741 | ₩4,300 | ₩4,300 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,727 | ₩4,727 | ₩4,193 | ₩4,447 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,195 | ₩5,301 | ₩4,554 | ₩4,674 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,807 | ₩5,475 | ₩4,607 | ₩5,195 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,607 | ₩4,928 | ₩4,607 | ₩4,754 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,180 | ₩4,968 | ₩4,180 | ₩4,660 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,300 | ₩4,327 | ₩4,180 | ₩4,180 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,153 | ₩4,420 | ₩4,153 | ₩4,380 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,073 | ₩4,247 | ₩4,073 | ₩4,180 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,046 | ₩4,140 | ₩4,033 | ₩4,140 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,126 | ₩4,233 | ₩4,060 | ₩4,073 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,046 | ₩4,166 | ₩4,046 | ₩4,046 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,113 | ₩4,206 | ₩4,033 | ₩4,046 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,554 | ₩4,554 | ₩4,166 | ₩4,247 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,140 | ₩4,527 | ₩4,140 | ₩4,474 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,993 | ₩4,233 | ₩3,966 | ₩4,180 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,113 | ₩4,113 | ₩3,939 | ₩3,966 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,193 | ₩4,260 | ₩4,113 | ₩4,113 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,220 | ₩4,313 | ₩4,140 | ₩4,166 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,166 | ₩4,313 | ₩4,140 | ₩4,206 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,033 | ₩4,327 | ₩3,979 | ₩4,140 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,966 | ₩4,140 | ₩3,966 | ₩3,979 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,913 | ₩4,019 | ₩3,913 | ₩3,966 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,126 | ₩4,126 | ₩3,846 | ₩3,873 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,979 | ₩4,073 | ₩3,979 | ₩4,046 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,113 | ₩4,180 | ₩3,953 | ₩3,993 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,073 | ₩4,140 | ₩4,046 | ₩4,073 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,086 | ₩4,140 | ₩4,046 | ₩4,113 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,046 | ₩4,073 | ₩3,966 | ₩4,006 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,206 | ₩4,206 | ₩3,953 | ₩4,033 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,140 | ₩4,260 | ₩4,100 | ₩4,100 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,073 | ₩4,193 | ₩4,073 | ₩4,126 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,006 | ₩4,393 | ₩4,006 | ₩4,140 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,113 | ₩4,113 | ₩4,006 | ₩4,006 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,126 | ₩4,460 | ₩4,033 | ₩4,086 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,979 | ₩4,260 | ₩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 | ₩4,006 | ₩3,846 | ₩3,846 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,966 | ₩4,073 | ₩3,873 | ₩3,873 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,939 | ₩4,033 | ₩3,926 | ₩3,966 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,752 | ₩3,953 | ₩3,739 | ₩3,899 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,819 | ₩3,846 | ₩3,739 | ₩3,739 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,913 | ₩3,939 | ₩3,779 | ₩3,806 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,899 | ₩3,966 | ₩3,833 | ₩3,873 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,939 | ₩3,979 | ₩3,899 | ₩3,899 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,019 | ₩4,019 | ₩3,886 | ₩3,913 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,019 | ₩4,060 | ₩4,019 | ₩4,019 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,993 | ₩4,113 | ₩3,993 | ₩4,019 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,153 | ₩4,153 | ₩3,993 | ₩4,019 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,006 | ₩4,220 | ₩4,006 | ₩4,019 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,073 | ₩4,193 | ₩3,966 | ₩4,019 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,913 | ₩4,100 | ₩3,899 | ₩3,979 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,886 | ₩3,966 | ₩3,873 | ₩3,926 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,779 | ₩3,966 | ₩3,779 | ₩3,886 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,913 | ₩4,060 | ₩3,752 | ₩3,819 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,779 | ₩4,033 | ₩3,739 | ₩3,966 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,819 | ₩3,939 | ₩3,766 | ₩3,779 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,474 | ₩4,474 | ₩3,646 | ₩3,966 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,422 | ₩5,475 | ₩5,248 | ₩5,275 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,528 | ₩5,822 | ₩5,408 | ₩5,475 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,248 | ₩5,569 | ₩5,155 | ₩5,488 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,382 | ₩5,448 | ₩5,221 | ₩5,248 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,448 | ₩5,622 | ₩5,208 | ₩5,462 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,408 | ₩5,622 | ₩5,382 | ₩5,488 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,662 | ₩5,715 | ₩5,342 | ₩5,649 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,769 | ₩5,942 | ₩5,342 | ₩5,862 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,742 | ₩5,862 | ₩5,569 | ₩5,769 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,742 | ₩6,076 | ₩5,675 | ₩5,796 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,862 | ₩6,263 | ₩5,862 | ₩6,009 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,809 | ₩5,942 | ₩5,769 | ₩5,889 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,942 | ₩5,942 | ₩5,742 | ₩5,849 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,156 | ₩6,290 | ₩5,942 | ₩5,942 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,303 | ₩6,303 | ₩5,942 | ₩6,023 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,063 | ₩6,543 | ₩6,023 | ₩6,437 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,009 | ₩6,116 | ₩5,983 | ₩6,023 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,009 | ₩6,036 | ₩5,942 | ₩6,009 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,009 | ₩6,076 | ₩5,969 | ₩6,036 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩5,996 | ₩6,076 | ₩5,836 | ₩6,009 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,876 | ₩6,183 | ₩5,836 | ₩6,009 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,902 | ₩6,049 | ₩5,849 | ₩5,956 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩5,996 | ₩6,049 | ₩5,849 | ₩5,902 | -1.56% | 6.1만 |
|---|