시장 데이터를 불러오는 중
전체 종목
엔비디아 과거 주가
NVIDIA Corporation - Common Stock · NVDA · NASDAQ
GPU와 데이터센터용 AI 가속기·네트워킹 솔루션을 개발하는 반도체 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NVIDIA Corporation - Common Stock · NVDA · NASDAQ
GPU와 데이터센터용 AI 가속기·네트워킹 솔루션을 개발하는 반도체 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩313,556 | ₩313,663 | ₩307,214 | ₩307,442 | -1.95% | 8447만 |
| 2026.10.08 | ₩315,004 | ₩317,887 | ₩308,206 | ₩309,051 | -1.89% | 1.2억 |
| 2026.10.07 | ₩318,719 | ₩320,582 | ₩316,962 | ₩318,424 | -0.09% | 8177.2만 |
| 2026.10.06 | ₩324,632 | ₩326,335 | ₩320,381 | ₩320,797 | -1.18% | 1억 |
| 2026.10.05 | ₩316,573 | ₩321,950 | ₩315,313 | ₩320,341 | +1.19% | 1.3억 |
| 2026.10.02 | ₩316,533 | ₩318,973 | ₩313,234 | ₩313,704 | -0.89% | 1.4억 |
| 2026.10.01 | ₩308,380 | ₩311,478 | ₩305,940 | ₩309,560 | +0.38% | 9859.1만 |
| 2026.09.30 | ₩307,428 | ₩311,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,235 |
| -0.39% |
| 1.2억 |
| 2026.09.29 | ₩309,708 | ₩312,188 | ₩304,425 | ₩304,666 | -1.63% | 1억 |
|---|
| 2026.09.28 | ₩308,072 | ₩312,711 | ₩305,779 | ₩306,878 | -0.39% | 1.4억 |
|---|
| 2026.09.25 | ₩301,877 | ₩304,304 | ₩299,195 | ₩301,796 | -0.03% | 8994.8만 |
|---|
| 2026.09.24 | ₩297,787 | ₩301,622 | ₩296,460 | ₩301,139 | +1.13% | 7747만 |
|---|
| 2026.09.23 | ₩305,765 | ₩306,999 | ₩300,388 | ₩302,386 | -1.11% | 8954.7만 |
|---|
| 2026.09.22 | ₩304,183 | ₩308,380 | ₩303,714 | ₩306,892 | +0.89% | 9574.7만 |
|---|
| 2026.09.21 | ₩298,940 | ₩306,396 | ₩297,090 | ₩304,894 | +1.99% | 1.1억 |
|---|
| 2026.09.18 | ₩294,126 | ₩298,659 | ₩292,356 | ₩298,042 | +1.33% | 1.9억 |
|---|
| 2026.09.17 | ₩292,826 | ₩294,877 | ₩291,176 | ₩294,113 | +0.44% | 9419.1만 |
|---|
| 2026.09.16 | ₩287,140 | ₩290,653 | ₩284,941 | ₩286,819 | -0.11% | 9656.4만 |
|---|
| 2026.09.15 | ₩286,121 | ₩286,872 | ₩283,144 | ₩284,499 | -0.57% | 8806만 |
|---|
| 2026.09.14 | ₩283,252 | ₩285,303 | ₩280,154 | ₩282,876 | -0.13% | 1.3억 |
|---|
| 2026.09.11 | ₩296,661 | ₩297,680 | ₩292,517 | ₩292,705 | -1.33% | 8906만 |
|---|
| 2026.09.10 | ₩295,709 | ₩296,325 | ₩291,243 | ₩292,799 | -0.98% | 1.1억 |
|---|
| 2026.09.09 | ₩302,078 | ₩303,285 | ₩299,638 | ₩299,919 | -0.71% | 8295.6만 |
|---|
| 2026.09.08 | ₩312,577 | ₩313,382 | ₩301,501 | ₩302,681 | -3.17% | 1.2억 |
|---|
| 2026.09.04 | ₩309,869 | ₩314,790 | ₩307,911 | ₩308,890 | -0.32% | 1.4억 |
|---|
| 2026.09.03 | ₩303,070 | ₩308,943 | ₩301,367 | ₩306,329 | +1.08% | 1.3억 |
|---|
| 2026.09.02 | ₩293,376 | ₩305,658 | ₩292,960 | ₩300,911 | +2.57% | 1.6억 |
|---|
| 2026.09.01 | ₩290,640 | ₩295,548 | ₩288,428 | ₩291,565 | +0.32% | 1.1억 |
|---|
| 2026.08.31 | ₩293,483 | ₩296,741 | ₩289,916 | ₩296,044 | +0.87% | 1.2억 |
|---|
| 2026.08.28 | ₩304,867 | ₩307,415 | ₩290,721 | ₩291,713 | -4.31% | 2억 |
|---|
| 2026.08.27 | ₩298,833 | ₩309,037 | ₩296,205 | ₩305,698 | +2.30% | 3억 |
|---|
| 2026.08.26 | ₩285,129 | ₩286,416 | ₩280,557 | ₩281,133 | -1.40% | 1.8억 |
|---|
| 2026.08.25 | ₩282,970 | ₩287,931 | ₩281,736 | ₩285,679 | +0.96% | 1.2억 |
|---|
| 2026.08.24 | ₩289,004 | ₩289,085 | ₩277,902 | ₩279,551 | -3.27% | 1.4억 |
|---|
| 2026.08.21 | ₩292,879 | ₩293,308 | ₩287,623 | ₩287,918 | -1.69% | 9886.9만 |
|---|
| 2026.08.20 | ₩292,799 | ₩294,810 | ₩289,178 | ₩290,774 | -0.69% | 9245.7만 |
|---|
| 2026.08.19 | ₩297,237 | ₩298,846 | ₩290,653 | ₩291,726 | -1.85% | 9679.7만 |
|---|
| 2026.08.18 | ₩295,601 | ₩297,197 | ₩293,241 | ₩294,649 | -0.32% | 1억 |
|---|
| 2026.08.17 | ₩303,017 | ₩305,618 | ₩301,515 | ₩301,716 | -0.43% | 9367.9만 |
|---|
| 2026.08.14 | ₩304,076 | ₩305,041 | ₩301,032 | ₩301,917 | -0.71% | 7568.1만 |
|---|
| 2026.08.13 | ₩301,783 | ₩304,693 | ₩299,973 | ₩302,105 | +0.11% | 9886.7만 |
|---|
| 2026.08.12 | ₩296,393 | ₩301,837 | ₩295,266 | ₩300,482 | +1.38% | 1.1억 |
|---|
| 2026.08.11 | ₩297,908 | ₩297,948 | ₩289,903 | ₩291,646 | -2.10% | 1억 |
|---|
| 2026.08.10 | ₩299,557 | ₩300,549 | ₩290,667 | ₩291,713 | -2.62% | 1.2억 |
|---|
| 2026.08.07 | ₩297,063 | ₩301,381 | ₩295,883 | ₩300,308 | +1.09% | 1.1억 |
|---|
| 2026.08.06 | ₩297,050 | ₩299,865 | ₩290,975 | ₩293,644 | -1.15% | 1.1억 |
|---|
| 2026.08.05 | ₩290,788 | ₩297,975 | ₩290,171 | ₩293,952 | +1.09% | 1.6억 |
|---|
| 2026.08.04 | ₩283,332 | ₩285,692 | ₩280,315 | ₩284,190 | +0.30% | 1.3억 |
|---|
| 2026.08.03 | ₩265,083 | ₩279,899 | ₩263,956 | ₩277,084 | +4.53% | 1.3억 |
|---|
| 2026.07.31 | ₩266,088 | ₩270,862 | ₩261,408 | ₩269,186 | +1.16% | 1.4억 |
|---|
| 2026.07.30 | ₩259,397 | ₩264,493 | ₩256,809 | ₩261,529 | +0.82% | 1.3억 |
|---|
| 2026.07.29 | ₩262,615 | ₩264,251 | ₩254,784 | ₩254,784 | -2.98% | 1.5억 |
|---|
| 2026.07.28 | ₩261,476 | ₩266,437 | ₩258,445 | ₩264,171 | +1.03% | 1.3억 |
|---|
| 2026.07.27 | ₩279,175 | ₩279,913 | ₩262,065 | ₩263,500 | -5.61% | 1.5억 |
|---|
| 2026.07.24 | ₩278,170 | ₩284,150 | ₩274,630 | ₩277,352 | -0.29% | 1.1억 |
|---|
| 2026.07.23 | ₩280,865 | ₩282,756 | ₩276,172 | ₩279,926 | -0.33% | 1.1억 |
|---|
| 2026.07.22 | ₩275,971 | ₩287,476 | ₩274,817 | ₩284,351 | +3.04% | 1.4억 |
|---|
| 2026.07.21 | ₩278,290 | ₩279,779 | ₩273,557 | ₩277,955 | -0.12% | 1.1억 |
|---|
| 2026.07.20 | ₩276,051 | ₩278,559 | ₩271,237 | ₩272,578 | -1.26% | 8870.2만 |
|---|
| 2026.07.17 | ₩271,720 | ₩277,097 | ₩265,458 | ₩271,948 | +0.08% | 1.4억 |
|---|
| 2026.07.16 | ₩281,817 | ₩283,037 | ₩276,024 | ₩278,103 | -1.32% | 1.2억 |
|---|
| 2026.07.15 | ₩284,217 | ₩286,698 | ₩276,279 | ₩284,941 | +0.25% | 1.2억 |
|---|
| 2026.07.14 | ₩279,175 | ₩285,008 | ₩273,275 | ₩284,003 | +1.73% | 1.2억 |
|---|
| 2026.07.13 | ₩279,631 | ₩282,353 | ₩272,203 | ₩272,913 | -2.40% | 1.2억 |
|---|
| 2026.07.10 | ₩270,862 | ₩282,930 | ₩270,755 | ₩282,876 | +4.44% | 1.5억 |
|---|
| 2026.07.09 | ₩274,160 | ₩274,335 | ₩266,785 | ₩271,908 | -0.82% | 1.3억 |
|---|
| 2026.07.08 | ₩261,717 | ₩275,099 | ₩261,556 | ₩273,705 | +4.58% | 1.5억 |
|---|
| 2026.07.07 | ₩257,949 | ₩266,048 | ₩256,300 | ₩264,063 | +2.37% | 1.2억 |
|---|
| 2026.07.06 | ₩260,698 | ₩264,895 | ₩260,121 | ₩262,213 | +0.58% | 1.1억 |
|---|
| 2026.07.02 | ₩264,345 | ₩268,260 | ₩257,922 | ₩261,248 | -1.17% | 1.4억 |
|---|
| 2026.07.01 | ₩263,085 | ₩267,979 | ₩259,397 | ₩264,935 | +0.70% | 1.5억 |
|---|
| 2026.06.30 | ₩264,479 | ₩269,025 | ₩261,623 | ₩268,301 | +1.44% | 1.7억 |
|---|
| 2026.06.29 | ₩259,933 | ₩263,058 | ₩254,503 | ₩261,435 | +0.58% | 1.5억 |
|---|
| 2026.06.26 | ₩258,955 | ₩262,213 | ₩256,407 | ₩258,163 | -0.31% | 1.8억 |
|---|
| 2026.06.25 | ₩268,287 | ₩269,253 | ₩257,627 | ₩262,468 | -2.17% | 1.5억 |
|---|
| 2026.06.24 | ₩268,341 | ₩270,419 | ₩263,594 | ₩266,839 | -0.56% | 1.5억 |
|---|
| 2026.06.23 | ₩271,090 | ₩273,235 | ₩268,180 | ₩268,234 | -1.05% | 1.5억 |
|---|
| 2026.06.22 | ₩283,520 | ₩286,939 | ₩278,532 | ₩279,779 | -1.32% | 1.2억 |
|---|
| 2026.06.18 | ₩278,009 | ₩283,453 | ₩276,896 | ₩282,514 | +1.62% | 2.4억 |
|---|
| 2026.06.17 | ₩279,618 | ₩280,530 | ₩272,310 | ₩274,415 | -1.86% | 1.3억 |
|---|
| 2026.06.16 | ₩283,171 | ₩283,587 | ₩277,955 | ₩278,116 | -1.79% | 1.3억 |
|---|
| 2026.06.15 | ₩280,141 | ₩285,223 | ₩279,363 | ₩284,874 | +1.69% | 1.5억 |
|---|
| 2026.06.12 | ₩274,697 | ₩277,660 | ₩272,793 | ₩275,139 | +0.16% | 1.1억 |
|---|
| 2026.06.11 | ₩270,178 | ₩275,769 | ₩267,563 | ₩274,710 | +1.68% | 1.6억 |
|---|
| 2026.06.10 | ₩274,120 | ₩277,861 | ₩268,073 | ₩268,743 | -1.96% | 1.6억 |
|---|
| 2026.06.09 | ₩282,420 | ₩283,466 | ₩267,295 | ₩279,162 | -1.15% | 1.8억 |
|---|
| 2026.06.08 | ₩281,830 | ₩282,219 | ₩276,225 | ₩279,765 | -0.73% | 1.4억 |
|---|
| 2026.06.05 | ₩287,663 | ₩288,119 | ₩273,986 | ₩275,019 | -4.40% | 2.2억 |
|---|
| 2026.06.04 | ₩286,832 | ₩297,143 | ₩282,890 | ₩293,201 | +2.22% | 1.7억 |
|---|
| 2026.06.03 | ₩297,304 | ₩298,779 | ₩287,636 | ₩287,958 | -3.14% | 1.6억 |
|---|
| 2026.06.02 | ₩304,626 | ₩311,464 | ₩296,808 | ₩298,779 | -1.92% | 1.9억 |
|---|
| 2026.06.01 | ₩289,272 | ₩301,528 | ₩289,232 | ₩300,844 | +4.00% | 2.1억 |
|---|
| 2026.05.29 | ₩287,730 | ₩292,128 | ₩283,104 | ₩283,118 | -1.60% | 2.9억 |
|---|
| 2026.05.28 | ₩283,305 | ₩288,991 | ₩283,225 | ₩287,288 | +1.41% | 1.4억 |
|---|
| 2026.05.27 | ₩287,114 | ₩287,154 | ₩279,953 | ₩285,075 | -0.71% | 1.7억 |
|---|
| 2026.05.26 | ₩290,358 | ₩292,558 | ₩284,271 | ₩288,106 | -0.78% | 1.9억 |
|---|
| 2026.05.22 | ₩296,205 | ₩296,352 | ₩288,025 | ₩288,736 | -2.52% | 1.7억 |
|---|
| 2026.05.21 | ₩298,069 | ₩304,921 | ₩292,222 | ₩294,341 | -1.25% | 2억 |
|---|
| 2026.05.20 | ₩299,262 | ₩303,218 | ₩295,668 | ₩299,651 | +0.13% | 1.8억 |
|---|
| 2026.05.19 | ₩294,488 | ₩301,005 | ₩292,196 | ₩295,816 | +0.45% | 1.4억 |
|---|
| 2026.05.18 | ₩308,233 | ₩308,407 | ₩292,812 | ₩298,109 | -3.28% | 1.5억 |
|---|
| 2026.05.15 | ₩308,085 | ₩310,418 | ₩300,683 | ₩302,132 | -1.93% | 1.8억 |
|---|
| 2026.05.14 | ₩308,206 | ₩317,176 | ₩307,468 | ₩316,104 | +2.56% | 1.8억 |
|---|
| 2026.05.13 | ₩301,609 | ₩305,511 | ₩297,103 | ₩302,815 | +0.40% | 1.5억 |
|---|
| 2026.05.12 | ₩293,054 | ₩300,026 | ₩288,186 | ₩296,044 | +1.02% | 1.6억 |
|---|
| 2026.05.11 | ₩287,006 | ₩298,082 | ₩286,805 | ₩294,247 | +2.52% | 1.6억 |
|---|
| 2026.05.08 | ₩285,652 | ₩292,048 | ₩285,464 | ₩288,562 | +1.02% | 1.4억 |
|---|
| 2026.05.07 | ₩279,363 | ₩287,221 | ₩276,896 | ₩283,600 | +1.52% | 1.7억 |
|---|
| 2026.05.06 | ₩268,033 | ₩279,269 | ₩266,316 | ₩278,679 | +3.97% | 1.9억 |
|---|
| 2026.05.05 | ₩267,241 | ₩268,502 | ₩262,857 | ₩263,487 | -1.40% | 1.1억 |
|---|
| 2026.05.04 | ₩267,510 | ₩270,500 | ₩261,127 | ₩266,142 | -0.51% | 1.3억 |
|---|
| 2026.05.01 | ₩269,896 | ₩272,203 | ₩264,318 | ₩266,102 | -1.41% | 1.3억 |
|---|
| 2026.04.30 | ₩281,495 | ₩281,991 | ₩266,437 | ₩267,603 | -4.93% | 2.3억 |
|---|
| 2026.04.29 | ₩285,209 | ₩285,236 | ₩278,344 | ₩280,583 | -1.62% | 1.2억 |
|---|
| 2026.04.28 | ₩280,905 | ₩287,931 | ₩279,175 | ₩285,840 | +1.76% | 1.8억 |
|---|
| 2026.04.27 | ₩281,120 | ₩290,747 | ₩278,076 | ₩290,452 | +3.32% | 1.9억 |
|---|
| 2026.04.24 | ₩268,126 | ₩282,863 | ₩267,925 | ₩279,269 | +4.16% | 2.1억 |
|---|
| 2026.04.23 | ₩271,479 | ₩273,316 | ₩264,452 | ₩267,697 | -1.39% | 1.1억 |
|---|
| 2026.04.22 | ₩269,507 | ₩271,532 | ₩266,839 | ₩271,532 | +0.75% | 1.1억 |
|---|
| 2026.04.21 | ₩271,036 | ₩271,867 | ₩266,839 | ₩268,019 | -1.11% | 1.1억 |
|---|
| 2026.04.20 | ₩268,153 | ₩271,090 | ₩265,284 | ₩270,942 | +1.04% | 1.2억 |
|---|
| 2026.04.17 | ₩268,046 | ₩270,460 | ₩267,201 | ₩270,433 | +0.89% | 1.6억 |
|---|
| 2026.04.16 | ₩264,734 | ₩267,979 | ₩262,562 | ₩265,968 | +0.47% | 1.3억 |
|---|
| 2026.04.15 | ₩263,540 | ₩268,716 | ₩262,468 | ₩266,665 | +1.19% | 1.9억 |
|---|
| 2026.04.14 | ₩255,897 | ₩263,500 | ₩255,803 | ₩263,500 | +2.97% | 1.6억 |
|---|
| 2026.04.13 | ₩249,448 | ₩254,315 | ₩249,059 | ₩253,846 | +1.76% | 1.3억 |
|---|
| 2026.04.10 | ₩247,141 | ₩254,771 | ₩247,128 | ₩252,934 | +2.34% | 1.6억 |
|---|
| 2026.04.09 | ₩243,829 | ₩246,833 | ₩242,193 | ₩246,605 | +1.14% | 1.2억 |
|---|
| 2026.04.08 | ₩247,396 | ₩248,415 | ₩241,764 | ₩244,151 | -1.31% | 1.5억 |
|---|
| 2026.04.07 | ₩235,636 | ₩238,989 | ₩232,861 | ₩238,814 | +1.35% | 1.3억 |
|---|
| 2026.04.06 | ₩237,554 | ₩238,399 | ₩235,677 | ₩238,197 | +0.27% | 1.1억 |
|---|
| 2026.04.02 | ₩230,876 | ₩237,996 | ₩229,790 | ₩237,862 | +3.03% | 1.4억 |
|---|
| 2026.04.01 | ₩235,998 | ₩237,835 | ₩234,322 | ₩235,663 | -0.14% | 1.7억 |
|---|
| 2026.03.31 | ₩223,890 | ₩234,148 | ₩223,877 | ₩233,853 | +4.45% | 2.3억 |
|---|
| 2026.03.30 | ₩226,317 | ₩227,216 | ₩220,270 | ₩221,476 | -2.14% | 1.9억 |
|---|
| 2026.03.27 | ₩227,953 | ₩229,254 | ₩223,944 | ₩224,628 | -1.46% | 2억 |
|---|
| 2026.03.26 | ₩236,092 | ₩236,682 | ₩229,482 | ₩229,616 | -2.74% | 1.9억 |
|---|
| 2026.03.25 | ₩237,473 | ₩242,998 | ₩237,138 | ₩239,592 | +0.89% | 1.6억 |
|---|
| 2026.03.24 | ₩234,430 | ₩236,293 | ₩233,290 | ₩234,926 | +0.21% | 1.5억 |
|---|
| 2026.03.23 | ₩237,688 | ₩239,176 | ₩234,336 | ₩235,516 | -0.91% | 1.8억 |
|---|
| 2026.03.20 | ₩238,680 | ₩239,029 | ₩230,259 | ₩231,573 | -2.98% | 2.4억 |
|---|
| 2026.03.19 | ₩238,694 | ₩241,335 | ₩235,717 | ₩239,431 | +0.31% | 1.7억 |
|---|
| 2026.03.18 | ₩244,687 | ₩245,894 | ₩241,804 | ₩241,898 | -1.14% | 1.6억 |
|---|
| 2026.03.17 | ₩248,147 | ₩248,603 | ₩243,615 | ₩243,950 | -1.69% | 1.8억 |
|---|
| 2026.03.16 | ₩245,344 | ₩253,269 | ₩243,253 | ₩245,680 | +0.14% | 2.2억 |
|---|
| 2026.03.13 | ₩247,959 | ₩249,528 | ₩241,282 | ₩241,697 | -2.53% | 1.6억 |
|---|
| 2026.03.12 | ₩246,793 | ₩247,986 | ₩243,709 | ₩245,572 | -0.49% | 1.6억 |
|---|
| 2026.03.11 | ₩249,287 | ₩251,580 | ₩247,329 | ₩249,448 | +0.06% | 1.5억 |
|---|
| 2026.03.10 | ₩244,580 | ₩249,997 | ₩244,057 | ₩247,758 | +1.30% | 1.8억 |
|---|
| 2026.03.09 | ₩237,111 | ₩245,264 | ₩235,408 | ₩244,915 | +3.29% | 1.8억 |
|---|
| 2026.03.06 | ₩241,147 | ₩245,063 | ₩237,098 | ₩238,439 | -1.12% | 1.9억 |
|---|
| 2026.03.05 | ₩242,931 | ₩246,806 | ₩238,519 | ₩245,841 | +1.20% | 2억 |
|---|
| 2026.03.04 | ₩241,952 | ₩247,664 | ₩241,442 | ₩245,438 | +1.44% | 1.8억 |
|---|
| 2026.03.03 | ₩239,337 | ₩242,569 | ₩237,232 | ₩241,429 | +0.87% | 1.8억 |
|---|
| 2026.03.02 | ₩234,671 | ₩246,002 | ₩234,175 | ₩244,687 | +4.27% | 2.1억 |
|---|
| 2026.02.27 | ₩243,038 | ₩244,835 | ₩236,508 | ₩237,594 | -2.24% | 3.1억 |
|---|
| 2026.02.26 | ₩260,497 | ₩260,523 | ₩247,155 | ₩247,919 | -4.83% | 3.6억 |
|---|
| 2026.02.25 | ₩260,738 | ₩265,002 | ₩259,853 | ₩262,226 | +0.57% | 2.5억 |
|---|
| 2026.02.24 | ₩256,769 | ₩259,826 | ₩251,285 | ₩258,593 | +0.71% | 1.8억 |
|---|
| 2026.02.23 | ₩256,648 | ₩260,068 | ₩254,208 | ₩256,849 | +0.08% | 1.7억 |
|---|
| 2026.02.20 | ₩250,172 | ₩255,213 | ₩249,327 | ₩254,530 | +1.74% | 1.8억 |
|---|
| 2026.02.19 | ₩250,829 | ₩252,666 | ₩248,951 | ₩251,955 | +0.45% | 1.3억 |
|---|
| 2026.02.18 | ₩253,095 | ₩255,267 | ₩250,426 | ₩252,062 | -0.41% | 1.6억 |
|---|
| 2026.02.17 | ₩243,709 | ₩250,949 | ₩240,262 | ₩248,026 | +1.77% | 1.6억 |
|---|
| 2026.02.13 | ₩251,392 | ₩251,419 | ₩243,494 | ₩245,130 | -2.49% | 1.6억 |
|---|
| 2026.02.12 | ₩258,834 | ₩259,612 | ₩250,091 | ₩250,668 | -3.15% | 1.9억 |
|---|
| 2026.02.11 | ₩258,056 | ₩259,142 | ₩253,122 | ₩254,838 | -1.25% | 1.4억 |
|---|
| 2026.02.10 | ₩256,621 | ₩258,096 | ₩252,250 | ₩252,813 | -1.48% | 1.4억 |
|---|
| 2026.02.09 | ₩247,074 | ₩259,679 | ₩246,659 | ₩254,825 | +3.14% | 2억 |
|---|
| 2026.02.06 | ₩236,924 | ₩250,748 | ₩234,121 | ₩248,616 | +4.94% | 2.3억 |
|---|
| 2026.02.05 | ₩234,564 | ₩237,098 | ₩229,334 | ₩230,474 | -1.74% | 2.1억 |
|---|
| 2026.02.04 | ₩240,638 | ₩240,799 | ₩230,514 | ₩233,571 | -2.94% | 2.1억 |
|---|
| 2026.02.03 | ₩249,729 | ₩249,769 | ₩236,307 | ₩241,818 | -3.17% | 2억 |
|---|
| 2026.02.02 | ₩251,016 | ₩255,173 | ₩247,906 | ₩248,884 | -0.85% | 1.7억 |
|---|
| 2026.01.30 | ₩256,393 | ₩260,792 | ₩254,060 | ₩256,286 | -0.04% | 1.8억 |
|---|
| 2026.01.29 | ₩256,568 | ₩259,437 | ₩249,488 | ₩258,137 | +0.61% | 1.7억 |
|---|
| 2026.01.28 | ₩256,474 | ₩257,922 | ₩254,556 | ₩256,809 | +0.13% | 1.5억 |
|---|
| 2026.01.27 | ₩251,070 | ₩254,771 | ₩249,005 | ₩252,786 | +0.68% | 1.4억 |
|---|
| 2026.01.26 | ₩250,963 | ₩253,591 | ₩249,394 | ₩250,038 | -0.37% | 1.2억 |
|---|
| 2026.01.23 | ₩251,419 | ₩254,235 | ₩250,507 | ₩251,647 | +0.09% | 1.4억 |
|---|
| 2026.01.22 | ₩247,731 | ₩249,635 | ₩246,632 | ₩247,852 | +0.05% | 1.4억 |
|---|
| 2026.01.21 | ₩240,088 | ₩248,576 | ₩239,217 | ₩245,814 | +2.38% | 2억 |
|---|
| 2026.01.20 | ₩243,910 | ₩244,553 | ₩238,157 | ₩238,774 | -2.11% | 2.2억 |
|---|
| 2026.01.16 | ₩253,537 | ₩255,361 | ₩249,515 | ₩249,716 | -1.51% | 1.9억 |
|---|
| 2026.01.15 | ₩250,078 | ₩254,369 | ₩249,850 | ₩250,815 | +0.29% | 2.1억 |
|---|
| 2026.01.14 | ₩247,155 | ₩247,342 | ₩242,435 | ₩245,572 | -0.64% | 1.6억 |
|---|
| 2026.01.13 | ₩248,067 | ₩252,237 | ₩245,921 | ₩249,153 | +0.44% | 1.6억 |
|---|
| 2026.01.12 | ₩245,680 | ₩250,909 | ₩245,412 | ₩247,986 | +0.94% | 1.4억 |
|---|
| 2026.01.09 | ₩248,174 | ₩249,863 | ₩246,283 | ₩247,879 | -0.12% | 1.3억 |
|---|
| 2026.01.08 | ₩253,578 | ₩254,168 | ₩246,337 | ₩248,120 | -2.15% | 1.7억 |
|---|
| 2026.01.07 | ₩252,854 | ₩256,608 | ₩250,158 | ₩253,578 | +0.29% | 1.5억 |
|---|
| 2026.01.06 | ₩255,468 | ₩257,681 | ₩250,507 | ₩251,070 | -1.72% | 1.8억 |
|---|
| 2026.01.05 | ₩257,131 | ₩259,638 | ₩249,609 | ₩252,250 | -1.90% | 1.8억 |
|---|
| 2026.01.02 | ₩254,556 | ₩258,700 | ₩252,438 | ₩253,229 | -0.52% | 1.5억 |
|---|
| 2025.12.31 | ₩254,194 | ₩255,522 | ₩250,064 | ₩250,078 | -1.62% | 1.2억 |
|---|
| 2025.12.30 | ₩252,411 | ₩253,417 | ₩250,654 | ₩251,472 | -0.37% | 9768.7만 |
|---|
| 2025.12.29 | ₩251,700 | ₩253,108 | ₩249,287 | ₩252,384 | +0.27% | 1.2억 |
|---|
| 2025.12.26 | ₩254,664 | ₩258,378 | ₩252,089 | ₩255,482 | +0.32% | 1.4억 |
|---|
| 2025.12.24 | ₩252,009 | ₩253,309 | ₩250,199 | ₩252,907 | +0.36% | 6552.9만 |
|---|
| 2025.12.23 | ₩245,344 | ₩253,873 | ₩245,251 | ₩253,712 | +3.41% | 1.7억 |
|---|
| 2025.12.22 | ₩246,618 | ₩246,940 | ₩244,513 | ₩246,310 | -0.13% | 1.3억 |
|---|
| 2025.12.19 | ₩236,897 | ₩243,306 | ₩236,454 | ₩242,689 | +2.45% | 3.2억 |
|---|
| 2025.12.18 | ₩234,027 | ₩236,200 | ₩230,393 | ₩233,504 | -0.22% | 1.8억 |
|---|
| 2025.12.17 | ₩236,132 | ₩236,173 | ₩228,369 | ₩229,213 | -2.93% | 2.2억 |
|---|
| 2025.12.16 | ₩236,347 | ₩239,337 | ₩234,523 | ₩238,305 | +0.83% | 1.5억 |
|---|
| 2025.12.15 | ₩238,600 | ₩239,243 | ₩234,698 | ₩236,387 | -0.93% | 1.6억 |
|---|
| 2025.12.12 | ₩242,850 | ₩245,143 | ₩234,148 | ₩234,684 | -3.36% | 2억 |
|---|
| 2025.12.11 | ₩241,737 | ₩243,132 | ₩236,830 | ₩242,609 | +0.36% | 1.8억 |
|---|
| 2025.12.10 | ₩248,026 | ₩248,710 | ₩244,097 | ₩246,431 | -0.64% | 1.6억 |
|---|
| 2025.12.09 | ₩248,817 | ₩249,032 | ₩245,814 | ₩248,026 | -0.32% | 1.4억 |
|---|
| 2025.12.08 | ₩244,902 | ₩252,089 | ₩244,580 | ₩248,804 | +1.59% | 2억 |
|---|
| 2025.12.05 | ₩246,578 | ₩247,611 | ₩242,582 | ₩244,594 | -0.80% | 1.4억 |
|---|
| 2025.12.04 | ₩243,534 | ₩247,423 | ₩241,308 | ₩245,894 | +0.97% | 1.7억 |
|---|
| 2025.12.03 | ₩242,810 | ₩244,647 | ₩240,169 | ₩240,812 | -0.82% | 1.7억 |
|---|
| 2025.12.02 | ₩243,722 | ₩248,951 | ₩241,362 | ₩243,320 | -0.17% | 1.8억 |
|---|
| 2025.12.01 | ₩234,336 | ₩241,764 | ₩232,888 | ₩241,255 | +2.95% | 1.9억 |
|---|
| 2025.11.28 | ₩240,035 | ₩240,410 | ₩236,669 | ₩237,339 | -1.12% | 1.2억 |
|---|
| 2025.11.26 | ₩243,548 | ₩245,264 | ₩239,002 | ₩241,711 | -0.75% | 1.8억 |
|---|
| 2025.11.25 | ₩234,537 | ₩238,895 | ₩227,350 | ₩238,439 | +1.66% | 3.2억 |
|---|
| 2025.11.24 | ₩240,678 | ₩246,055 | ₩236,642 | ₩244,781 | +1.70% | 2.6억 |
|---|
| 2025.11.21 | ₩243,025 | ₩247,477 | ₩231,882 | ₩239,860 | -1.30% | 3.5억 |
|---|
| 2025.11.20 | ₩262,749 | ₩262,816 | ₩241,161 | ₩242,220 | -7.81% | 3.4억 |
|---|
| 2025.11.19 | ₩247,785 | ₩251,901 | ₩245,157 | ₩250,105 | +0.94% | 2.5억 |
|---|
| 2025.11.18 | ₩245,894 | ₩247,798 | ₩240,893 | ₩243,186 | -1.10% | 2.1억 |
|---|
| 2025.11.17 | ₩249,367 | ₩253,430 | ₩247,155 | ₩250,212 | +0.34% | 1.7억 |
|---|
| 2025.11.14 | ₩245,197 | ₩256,125 | ₩242,140 | ₩254,999 | +4.00% | 1.9억 |
|---|
| 2025.11.13 | ₩256,179 | ₩256,702 | ₩246,524 | ₩250,561 | -2.19% | 2.1억 |
|---|
| 2025.11.12 | ₩262,441 | ₩262,669 | ₩256,286 | ₩259,866 | -0.98% | 1.5억 |
|---|
| 2025.11.11 | ₩261,690 | ₩262,039 | ₩256,514 | ₩259,008 | -1.02% | 1.8억 |
|---|
| 2025.11.10 | ₩261,623 | ₩268,100 | ₩259,853 | ₩266,906 | +2.02% | 2억 |
|---|
| 2025.11.07 | ₩247,932 | ₩252,518 | ₩239,900 | ₩252,290 | +1.76% | 2.6억 |
|---|
| 2025.11.06 | ₩263,380 | ₩264,989 | ₩249,917 | ₩252,196 | -4.25% | 2.2억 |
|---|
| 2025.11.05 | ₩266,531 | ₩272,095 | ₩261,006 | ₩261,757 | -1.79% | 1.7억 |
|---|
| 2025.11.04 | ₩272,203 | ₩273,503 | ₩265,404 | ₩266,423 | -2.12% | 1.9억 |
|---|
| 2025.11.03 | ₩279,014 | ₩283,386 | ₩275,635 | ₩277,405 | -0.58% | 1.8억 |
|---|
| 2025.10.31 | ₩276,829 | ₩278,867 | ₩270,956 | ₩271,519 | -1.92% | 1.8억 |
|---|
| 2025.10.30 | ₩275,086 | ₩276,440 | ₩270,071 | ₩272,055 | -1.10% | 1.8억 |
|---|
| 2025.10.29 | ₩278,880 | ₩284,526 | ₩274,590 | ₩277,620 | -0.45% | 3.1억 |
|---|
| 2025.10.28 | ₩258,861 | ₩272,404 | ₩257,332 | ₩269,561 | +4.13% | 3억 |
|---|
| 2025.10.27 | ₩254,758 | ₩257,453 | ₩252,666 | ₩256,769 | +0.79% | 1.5억 |
|---|
| 2025.10.24 | ₩246,511 | ₩251,379 | ₩246,055 | ₩249,756 | +1.32% | 1.3억 |
|---|
| 2025.10.23 | ₩241,925 | ₩245,425 | ₩241,080 | ₩244,258 | +0.96% | 1.1억 |
|---|
| 2025.10.22 | ₩242,891 | ₩245,975 | ₩237,017 | ₩241,737 | -0.47% | 1.6억 |
|---|
| 2025.10.21 | ₩245,103 | ₩245,103 | ₩241,094 | ₩242,917 | -0.89% | 1.2억 |
|---|
| 2025.10.20 | ₩245,559 | ₩248,335 | ₩243,682 | ₩244,902 | -0.27% | 1.3억 |
|---|
| 2025.10.17 | ₩241,603 | ₩246,860 | ₩241,027 | ₩245,680 | +1.69% | 1.7억 |
|---|
| 2025.10.16 | ₩244,352 | ₩245,760 | ₩241,054 | ₩243,789 | -0.23% | 1.8억 |
|---|
| 2025.10.15 | ₩247,798 | ₩247,892 | ₩237,728 | ₩241,134 | -2.69% | 2.1억 |
|---|
| 2025.10.14 | ₩247,758 | ₩247,798 | ₩240,960 | ₩241,402 | -2.57% | 2.1억 |
|---|
| 2025.10.13 | ₩252,049 | ₩254,918 | ₩249,354 | ₩252,518 | +0.19% | 1.5억 |
|---|
| 2025.10.10 | ₩259,478 | ₩262,307 | ₩244,111 | ₩245,599 | -5.35% | 2.7억 |
|---|