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 | ₩313,350 | ₩313,457 | ₩307,012 | ₩307,240 | -1.95% | 8447만 |
| 2026.10.08 | ₩314,797 | ₩317,679 | ₩308,004 | ₩308,848 | -1.89% | 1.2억 |
| 2026.10.07 | ₩318,509 | ₩320,372 | ₩316,754 | ₩318,215 | -0.09% | 8177.2만 |
| 2026.10.06 | ₩324,419 | ₩326,121 | ₩320,171 | ₩320,586 | -1.18% | 1억 |
| 2026.10.05 | ₩316,365 | ₩321,739 | ₩315,106 | ₩320,131 | +1.19% | 1.3억 |
| 2026.10.02 | ₩316,325 | ₩318,764 | ₩313,029 | ₩313,498 | -0.89% | 1.4억 |
| 2026.10.01 | ₩308,178 | ₩311,273 | ₩305,739 | ₩309,357 | +0.38% | 9859.1만 |
| 2026.09.30 | ₩307,226 | ₩311,380 | ₩305,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,034 |
| -0.39% |
| 1.2억 |
| 2026.09.29 | ₩309,504 | ₩311,983 | ₩304,225 | ₩304,466 | -1.63% | 1억 |
|---|
| 2026.09.28 | ₩307,870 | ₩312,506 | ₩305,578 | ₩306,677 | -0.39% | 1.4억 |
|---|
| 2026.09.25 | ₩301,679 | ₩304,104 | ₩298,999 | ₩301,598 | -0.03% | 8994.8만 |
|---|
| 2026.09.24 | ₩297,592 | ₩301,424 | ₩296,265 | ₩300,942 | +1.13% | 7747만 |
|---|
| 2026.09.23 | ₩305,565 | ₩306,798 | ₩300,191 | ₩302,188 | -1.11% | 8954.7만 |
|---|
| 2026.09.22 | ₩303,984 | ₩308,178 | ₩303,515 | ₩306,690 | +0.89% | 9574.7만 |
|---|
| 2026.09.21 | ₩298,744 | ₩306,195 | ₩296,895 | ₩304,694 | +1.99% | 1.1억 |
|---|
| 2026.09.18 | ₩293,933 | ₩298,463 | ₩292,165 | ₩297,846 | +1.33% | 1.9억 |
|---|
| 2026.09.17 | ₩292,634 | ₩294,684 | ₩290,985 | ₩293,920 | +0.44% | 9419.1만 |
|---|
| 2026.09.16 | ₩286,952 | ₩290,463 | ₩284,754 | ₩286,630 | -0.11% | 9656.4만 |
|---|
| 2026.09.15 | ₩285,933 | ₩286,684 | ₩282,959 | ₩284,312 | -0.57% | 8806만 |
|---|
| 2026.09.14 | ₩283,066 | ₩285,116 | ₩279,970 | ₩282,691 | -0.13% | 1.3억 |
|---|
| 2026.09.11 | ₩296,466 | ₩297,484 | ₩292,325 | ₩292,513 | -1.33% | 8906만 |
|---|
| 2026.09.10 | ₩295,515 | ₩296,131 | ₩291,052 | ₩292,607 | -0.98% | 1.1억 |
|---|
| 2026.09.09 | ₩301,880 | ₩303,086 | ₩299,441 | ₩299,722 | -0.71% | 8295.6만 |
|---|
| 2026.09.08 | ₩312,372 | ₩313,176 | ₩301,304 | ₩302,483 | -3.17% | 1.2억 |
|---|
| 2026.09.04 | ₩309,665 | ₩314,583 | ₩307,709 | ₩308,687 | -0.32% | 1.4억 |
|---|
| 2026.09.03 | ₩302,871 | ₩308,741 | ₩301,169 | ₩306,128 | +1.08% | 1.3억 |
|---|
| 2026.09.02 | ₩293,183 | ₩305,458 | ₩292,768 | ₩300,714 | +2.57% | 1.6억 |
|---|
| 2026.09.01 | ₩290,449 | ₩295,354 | ₩288,238 | ₩291,374 | +0.32% | 1.1억 |
|---|
| 2026.08.31 | ₩293,290 | ₩296,546 | ₩289,726 | ₩295,850 | +0.87% | 1.2억 |
|---|
| 2026.08.28 | ₩304,667 | ₩307,213 | ₩290,530 | ₩291,521 | -4.31% | 2억 |
|---|
| 2026.08.27 | ₩298,637 | ₩308,834 | ₩296,010 | ₩305,498 | +2.30% | 3억 |
|---|
| 2026.08.26 | ₩284,942 | ₩286,228 | ₩280,372 | ₩280,949 | -1.40% | 1.8억 |
|---|
| 2026.08.25 | ₩282,784 | ₩287,742 | ₩281,552 | ₩285,491 | +0.96% | 1.2억 |
|---|
| 2026.08.24 | ₩288,815 | ₩288,895 | ₩277,719 | ₩279,367 | -3.27% | 1.4억 |
|---|
| 2026.08.21 | ₩292,687 | ₩293,116 | ₩287,434 | ₩287,729 | -1.69% | 9886.9만 |
|---|
| 2026.08.20 | ₩292,607 | ₩294,617 | ₩288,989 | ₩290,583 | -0.69% | 9245.7만 |
|---|
| 2026.08.19 | ₩297,042 | ₩298,650 | ₩290,463 | ₩291,535 | -1.85% | 9679.7만 |
|---|
| 2026.08.18 | ₩295,407 | ₩297,002 | ₩293,049 | ₩294,456 | -0.32% | 1억 |
|---|
| 2026.08.17 | ₩302,818 | ₩305,417 | ₩301,317 | ₩301,518 | -0.43% | 9367.9만 |
|---|
| 2026.08.14 | ₩303,876 | ₩304,841 | ₩300,834 | ₩301,719 | -0.71% | 7568.1만 |
|---|
| 2026.08.13 | ₩301,585 | ₩304,493 | ₩299,776 | ₩301,907 | +0.11% | 9886.7만 |
|---|
| 2026.08.12 | ₩296,198 | ₩301,639 | ₩295,072 | ₩300,285 | +1.38% | 1.1억 |
|---|
| 2026.08.11 | ₩297,712 | ₩297,752 | ₩289,712 | ₩291,454 | -2.10% | 1억 |
|---|
| 2026.08.10 | ₩299,360 | ₩300,352 | ₩290,476 | ₩291,521 | -2.62% | 1.2억 |
|---|
| 2026.08.07 | ₩296,868 | ₩301,183 | ₩295,689 | ₩300,111 | +1.09% | 1.1억 |
|---|
| 2026.08.06 | ₩296,855 | ₩299,669 | ₩290,784 | ₩293,451 | -1.15% | 1.1억 |
|---|
| 2026.08.05 | ₩290,597 | ₩297,779 | ₩289,980 | ₩293,759 | +1.09% | 1.6억 |
|---|
| 2026.08.04 | ₩283,146 | ₩285,505 | ₩280,131 | ₩284,004 | +0.30% | 1.3억 |
|---|
| 2026.08.03 | ₩264,909 | ₩279,716 | ₩263,783 | ₩276,902 | +4.53% | 1.3억 |
|---|
| 2026.07.31 | ₩265,914 | ₩270,684 | ₩261,237 | ₩269,009 | +1.16% | 1.4억 |
|---|
| 2026.07.30 | ₩259,227 | ₩264,319 | ₩256,641 | ₩261,357 | +0.82% | 1.3억 |
|---|
| 2026.07.29 | ₩262,443 | ₩264,078 | ₩254,617 | ₩254,617 | -2.98% | 1.5억 |
|---|
| 2026.07.28 | ₩261,304 | ₩266,262 | ₩258,275 | ₩263,997 | +1.03% | 1.3억 |
|---|
| 2026.07.27 | ₩278,992 | ₩279,729 | ₩261,894 | ₩263,327 | -5.61% | 1.5억 |
|---|
| 2026.07.24 | ₩277,987 | ₩283,964 | ₩274,449 | ₩277,170 | -0.29% | 1.1억 |
|---|
| 2026.07.23 | ₩280,681 | ₩282,570 | ₩275,991 | ₩279,743 | -0.33% | 1.1억 |
|---|
| 2026.07.22 | ₩275,790 | ₩287,287 | ₩274,637 | ₩284,165 | +3.04% | 1.4억 |
|---|
| 2026.07.21 | ₩278,108 | ₩279,595 | ₩273,377 | ₩277,773 | -0.12% | 1.1억 |
|---|
| 2026.07.20 | ₩275,870 | ₩278,376 | ₩271,059 | ₩272,399 | -1.26% | 8870.2만 |
|---|
| 2026.07.17 | ₩271,542 | ₩276,915 | ₩265,284 | ₩271,769 | +0.08% | 1.4억 |
|---|
| 2026.07.16 | ₩281,632 | ₩282,851 | ₩275,843 | ₩277,920 | -1.32% | 1.2억 |
|---|
| 2026.07.15 | ₩284,031 | ₩286,510 | ₩276,098 | ₩284,754 | +0.25% | 1.2억 |
|---|
| 2026.07.14 | ₩278,992 | ₩284,821 | ₩273,096 | ₩283,816 | +1.73% | 1.2억 |
|---|
| 2026.07.13 | ₩279,448 | ₩282,168 | ₩272,024 | ₩272,734 | -2.40% | 1.2억 |
|---|
| 2026.07.10 | ₩270,684 | ₩282,744 | ₩270,577 | ₩282,691 | +4.44% | 1.5억 |
|---|
| 2026.07.09 | ₩273,980 | ₩274,155 | ₩266,610 | ₩271,729 | -0.82% | 1.3억 |
|---|
| 2026.07.08 | ₩261,545 | ₩274,919 | ₩261,384 | ₩273,525 | +4.58% | 1.5억 |
|---|
| 2026.07.07 | ₩257,780 | ₩265,873 | ₩256,131 | ₩263,890 | +2.37% | 1.2억 |
|---|
| 2026.07.06 | ₩260,527 | ₩264,721 | ₩259,950 | ₩262,041 | +0.58% | 1.1억 |
|---|
| 2026.07.02 | ₩264,172 | ₩268,084 | ₩257,753 | ₩261,076 | -1.17% | 1.4억 |
|---|
| 2026.07.01 | ₩262,912 | ₩267,803 | ₩259,227 | ₩264,761 | +0.70% | 1.5억 |
|---|
| 2026.06.30 | ₩264,306 | ₩268,848 | ₩261,451 | ₩268,125 | +1.44% | 1.7억 |
|---|
| 2026.06.29 | ₩259,763 | ₩262,885 | ₩254,336 | ₩261,264 | +0.58% | 1.5억 |
|---|
| 2026.06.26 | ₩258,785 | ₩262,041 | ₩256,239 | ₩257,994 | -0.31% | 1.8억 |
|---|
| 2026.06.25 | ₩268,111 | ₩269,076 | ₩257,458 | ₩262,296 | -2.17% | 1.5억 |
|---|
| 2026.06.24 | ₩268,165 | ₩270,242 | ₩263,421 | ₩266,664 | -0.56% | 1.5억 |
|---|
| 2026.06.23 | ₩270,912 | ₩273,056 | ₩268,004 | ₩268,058 | -1.05% | 1.5억 |
|---|
| 2026.06.22 | ₩283,334 | ₩286,751 | ₩278,349 | ₩279,595 | -1.32% | 1.2억 |
|---|
| 2026.06.18 | ₩277,826 | ₩283,267 | ₩276,714 | ₩282,329 | +1.62% | 2.4억 |
|---|
| 2026.06.17 | ₩279,434 | ₩280,346 | ₩272,131 | ₩274,235 | -1.86% | 1.3억 |
|---|
| 2026.06.16 | ₩282,985 | ₩283,401 | ₩277,773 | ₩277,934 | -1.79% | 1.3억 |
|---|
| 2026.06.15 | ₩279,957 | ₩285,036 | ₩279,180 | ₩284,687 | +1.69% | 1.5억 |
|---|
| 2026.06.12 | ₩274,516 | ₩277,478 | ₩272,614 | ₩274,959 | +0.16% | 1.1억 |
|---|
| 2026.06.11 | ₩270,001 | ₩275,589 | ₩267,388 | ₩274,530 | +1.68% | 1.6억 |
|---|
| 2026.06.10 | ₩273,940 | ₩277,679 | ₩267,897 | ₩268,567 | -1.96% | 1.6억 |
|---|
| 2026.06.09 | ₩282,235 | ₩283,280 | ₩267,120 | ₩278,979 | -1.15% | 1.8억 |
|---|
| 2026.06.08 | ₩281,645 | ₩282,034 | ₩276,044 | ₩279,582 | -0.73% | 1.4억 |
|---|
| 2026.06.05 | ₩287,474 | ₩287,930 | ₩273,806 | ₩274,838 | -4.40% | 2.2억 |
|---|
| 2026.06.04 | ₩286,644 | ₩296,948 | ₩282,704 | ₩293,009 | +2.22% | 1.7억 |
|---|
| 2026.06.03 | ₩297,109 | ₩298,583 | ₩287,448 | ₩287,769 | -3.14% | 1.6억 |
|---|
| 2026.06.02 | ₩304,426 | ₩311,260 | ₩296,613 | ₩298,583 | -1.92% | 1.9억 |
|---|
| 2026.06.01 | ₩289,083 | ₩301,330 | ₩289,042 | ₩300,647 | +4.00% | 2.1억 |
|---|
| 2026.05.29 | ₩287,541 | ₩291,937 | ₩282,918 | ₩282,932 | -1.60% | 2.9억 |
|---|
| 2026.05.28 | ₩283,119 | ₩288,801 | ₩283,039 | ₩287,099 | +1.41% | 1.4억 |
|---|
| 2026.05.27 | ₩286,925 | ₩286,965 | ₩279,769 | ₩284,888 | -0.71% | 1.7억 |
|---|
| 2026.05.26 | ₩290,168 | ₩292,366 | ₩284,084 | ₩287,917 | -0.78% | 1.9억 |
|---|
| 2026.05.22 | ₩296,010 | ₩296,158 | ₩287,836 | ₩288,547 | -2.52% | 1.7억 |
|---|
| 2026.05.21 | ₩297,873 | ₩304,721 | ₩292,031 | ₩294,148 | -1.25% | 2억 |
|---|
| 2026.05.20 | ₩299,066 | ₩303,019 | ₩295,474 | ₩299,454 | +0.13% | 1.8억 |
|---|
| 2026.05.19 | ₩294,295 | ₩300,808 | ₩292,004 | ₩295,622 | +0.45% | 1.4억 |
|---|
| 2026.05.18 | ₩308,030 | ₩308,205 | ₩292,620 | ₩297,913 | -3.28% | 1.5억 |
|---|
| 2026.05.15 | ₩307,883 | ₩310,215 | ₩300,486 | ₩301,933 | -1.93% | 1.8억 |
|---|
| 2026.05.14 | ₩308,004 | ₩316,968 | ₩307,267 | ₩315,896 | +2.56% | 1.8억 |
|---|
| 2026.05.13 | ₩301,411 | ₩305,310 | ₩296,908 | ₩302,617 | +0.40% | 1.5억 |
|---|
| 2026.05.12 | ₩292,861 | ₩299,829 | ₩287,997 | ₩295,850 | +1.02% | 1.6억 |
|---|
| 2026.05.11 | ₩286,818 | ₩297,886 | ₩286,617 | ₩294,054 | +2.52% | 1.6억 |
|---|
| 2026.05.08 | ₩285,464 | ₩291,856 | ₩285,277 | ₩288,372 | +1.02% | 1.4억 |
|---|
| 2026.05.07 | ₩279,180 | ₩287,032 | ₩276,714 | ₩283,414 | +1.52% | 1.7억 |
|---|
| 2026.05.06 | ₩267,857 | ₩279,086 | ₩266,141 | ₩278,496 | +3.97% | 1.9억 |
|---|
| 2026.05.05 | ₩267,066 | ₩268,326 | ₩262,684 | ₩263,314 | -1.40% | 1.1억 |
|---|
| 2026.05.04 | ₩267,334 | ₩270,322 | ₩260,956 | ₩265,967 | -0.51% | 1.3억 |
|---|
| 2026.05.01 | ₩269,719 | ₩272,024 | ₩264,145 | ₩265,927 | -1.41% | 1.3억 |
|---|
| 2026.04.30 | ₩281,310 | ₩281,806 | ₩266,262 | ₩267,428 | -4.93% | 2.3억 |
|---|
| 2026.04.29 | ₩285,022 | ₩285,049 | ₩278,161 | ₩280,399 | -1.62% | 1.2억 |
|---|
| 2026.04.28 | ₩280,721 | ₩287,742 | ₩278,992 | ₩285,652 | +1.76% | 1.8억 |
|---|
| 2026.04.27 | ₩280,935 | ₩290,557 | ₩277,893 | ₩290,262 | +3.32% | 1.9억 |
|---|
| 2026.04.24 | ₩267,950 | ₩282,677 | ₩267,749 | ₩279,086 | +4.16% | 2.1억 |
|---|
| 2026.04.23 | ₩271,300 | ₩273,136 | ₩264,279 | ₩267,522 | -1.39% | 1.1억 |
|---|
| 2026.04.22 | ₩269,331 | ₩271,354 | ₩266,664 | ₩271,354 | +0.75% | 1.1억 |
|---|
| 2026.04.21 | ₩270,858 | ₩271,689 | ₩266,664 | ₩267,843 | -1.11% | 1.1억 |
|---|
| 2026.04.20 | ₩267,977 | ₩270,912 | ₩265,110 | ₩270,764 | +1.04% | 1.2억 |
|---|
| 2026.04.17 | ₩267,870 | ₩270,282 | ₩267,026 | ₩270,255 | +0.89% | 1.6억 |
|---|
| 2026.04.16 | ₩264,560 | ₩267,803 | ₩262,389 | ₩265,793 | +0.47% | 1.3억 |
|---|
| 2026.04.15 | ₩263,368 | ₩268,540 | ₩262,296 | ₩266,490 | +1.19% | 1.9억 |
|---|
| 2026.04.14 | ₩255,729 | ₩263,327 | ₩255,636 | ₩263,327 | +2.97% | 1.6억 |
|---|
| 2026.04.13 | ₩249,284 | ₩254,148 | ₩248,895 | ₩253,679 | +1.76% | 1.3억 |
|---|
| 2026.04.10 | ₩246,979 | ₩254,604 | ₩246,966 | ₩252,768 | +2.34% | 1.6억 |
|---|
| 2026.04.09 | ₩243,669 | ₩246,671 | ₩242,034 | ₩246,443 | +1.14% | 1.2억 |
|---|
| 2026.04.08 | ₩247,234 | ₩248,252 | ₩241,606 | ₩243,991 | -1.31% | 1.5억 |
|---|
| 2026.04.07 | ₩235,482 | ₩238,832 | ₩232,708 | ₩238,658 | +1.35% | 1.3억 |
|---|
| 2026.04.06 | ₩237,398 | ₩238,242 | ₩235,522 | ₩238,041 | +0.27% | 1.1억 |
|---|
| 2026.04.02 | ₩230,725 | ₩237,840 | ₩229,639 | ₩237,706 | +3.03% | 1.4억 |
|---|
| 2026.04.01 | ₩235,844 | ₩237,679 | ₩234,168 | ₩235,509 | -0.14% | 1.7억 |
|---|
| 2026.03.31 | ₩223,743 | ₩233,994 | ₩223,730 | ₩233,699 | +4.45% | 2.3억 |
|---|
| 2026.03.30 | ₩226,169 | ₩227,066 | ₩220,125 | ₩221,331 | -2.14% | 1.9억 |
|---|
| 2026.03.27 | ₩227,803 | ₩229,103 | ₩223,797 | ₩224,480 | -1.46% | 2억 |
|---|
| 2026.03.26 | ₩235,937 | ₩236,527 | ₩229,331 | ₩229,465 | -2.74% | 1.9억 |
|---|
| 2026.03.25 | ₩237,318 | ₩242,838 | ₩236,983 | ₩239,435 | +0.89% | 1.6억 |
|---|
| 2026.03.24 | ₩234,276 | ₩236,138 | ₩233,137 | ₩234,771 | +0.21% | 1.5억 |
|---|
| 2026.03.23 | ₩237,532 | ₩239,019 | ₩234,182 | ₩235,361 | -0.91% | 1.8억 |
|---|
| 2026.03.20 | ₩238,524 | ₩238,872 | ₩230,108 | ₩231,421 | -2.98% | 2.4억 |
|---|
| 2026.03.19 | ₩238,537 | ₩241,177 | ₩235,562 | ₩239,274 | +0.31% | 1.7억 |
|---|
| 2026.03.18 | ₩244,527 | ₩245,733 | ₩241,646 | ₩241,740 | -1.14% | 1.6억 |
|---|
| 2026.03.17 | ₩247,984 | ₩248,440 | ₩243,455 | ₩243,790 | -1.69% | 1.8억 |
|---|
| 2026.03.16 | ₩245,183 | ₩253,103 | ₩243,093 | ₩245,518 | +0.14% | 2.2억 |
|---|
| 2026.03.13 | ₩247,796 | ₩249,364 | ₩241,123 | ₩241,539 | -2.53% | 1.6억 |
|---|
| 2026.03.12 | ₩246,631 | ₩247,823 | ₩243,549 | ₩245,411 | -0.49% | 1.6억 |
|---|
| 2026.03.11 | ₩249,123 | ₩251,415 | ₩247,167 | ₩249,284 | +0.06% | 1.5억 |
|---|
| 2026.03.10 | ₩244,420 | ₩249,833 | ₩243,897 | ₩247,596 | +1.30% | 1.8억 |
|---|
| 2026.03.09 | ₩236,956 | ₩245,103 | ₩235,254 | ₩244,755 | +3.29% | 1.8억 |
|---|
| 2026.03.06 | ₩240,989 | ₩244,902 | ₩236,942 | ₩238,282 | -1.12% | 1.9억 |
|---|
| 2026.03.05 | ₩242,771 | ₩246,644 | ₩238,363 | ₩245,679 | +1.20% | 2억 |
|---|
| 2026.03.04 | ₩241,793 | ₩247,502 | ₩241,284 | ₩245,277 | +1.44% | 1.8억 |
|---|
| 2026.03.03 | ₩239,180 | ₩242,410 | ₩237,076 | ₩241,271 | +0.87% | 1.8억 |
|---|
| 2026.03.02 | ₩234,517 | ₩245,840 | ₩234,021 | ₩244,527 | +4.27% | 2.1억 |
|---|
| 2026.02.27 | ₩242,879 | ₩244,674 | ₩236,353 | ₩237,438 | -2.24% | 3.1억 |
|---|
| 2026.02.26 | ₩260,326 | ₩260,352 | ₩246,992 | ₩247,756 | -4.83% | 3.6억 |
|---|
| 2026.02.25 | ₩260,567 | ₩264,828 | ₩259,682 | ₩262,054 | +0.57% | 2.5억 |
|---|
| 2026.02.24 | ₩256,600 | ₩259,656 | ₩251,120 | ₩258,423 | +0.71% | 1.8억 |
|---|
| 2026.02.23 | ₩256,480 | ₩259,897 | ₩254,041 | ₩256,681 | +0.08% | 1.7억 |
|---|
| 2026.02.20 | ₩250,008 | ₩255,046 | ₩249,163 | ₩254,363 | +1.74% | 1.8억 |
|---|
| 2026.02.19 | ₩250,664 | ₩252,500 | ₩248,788 | ₩251,790 | +0.45% | 1.3억 |
|---|
| 2026.02.18 | ₩252,929 | ₩255,100 | ₩250,262 | ₩251,897 | -0.41% | 1.6억 |
|---|
| 2026.02.17 | ₩243,549 | ₩250,785 | ₩240,105 | ₩247,864 | +1.77% | 1.6억 |
|---|
| 2026.02.13 | ₩251,227 | ₩251,254 | ₩243,334 | ₩244,969 | -2.49% | 1.6억 |
|---|
| 2026.02.12 | ₩258,664 | ₩259,441 | ₩249,927 | ₩250,503 | -3.15% | 1.9억 |
|---|
| 2026.02.11 | ₩257,887 | ₩258,972 | ₩252,956 | ₩254,671 | -1.25% | 1.4억 |
|---|
| 2026.02.10 | ₩256,453 | ₩257,927 | ₩252,085 | ₩252,647 | -1.48% | 1.4억 |
|---|
| 2026.02.09 | ₩246,912 | ₩259,508 | ₩246,497 | ₩254,657 | +3.14% | 2억 |
|---|
| 2026.02.06 | ₩236,768 | ₩250,584 | ₩233,968 | ₩248,453 | +4.94% | 2.3억 |
|---|
| 2026.02.05 | ₩234,410 | ₩236,942 | ₩229,184 | ₩230,323 | -1.74% | 2.1억 |
|---|
| 2026.02.04 | ₩240,480 | ₩240,641 | ₩230,363 | ₩233,418 | -2.94% | 2.1억 |
|---|
| 2026.02.03 | ₩249,565 | ₩249,606 | ₩236,152 | ₩241,659 | -3.17% | 2억 |
|---|
| 2026.02.02 | ₩250,852 | ₩255,006 | ₩247,743 | ₩248,721 | -0.85% | 1.7억 |
|---|
| 2026.01.30 | ₩256,225 | ₩260,620 | ₩253,894 | ₩256,118 | -0.04% | 1.8억 |
|---|
| 2026.01.29 | ₩256,399 | ₩259,267 | ₩249,324 | ₩257,967 | +0.61% | 1.7억 |
|---|
| 2026.01.28 | ₩256,306 | ₩257,753 | ₩254,389 | ₩256,641 | +0.13% | 1.5억 |
|---|
| 2026.01.27 | ₩250,905 | ₩254,604 | ₩248,842 | ₩252,621 | +0.68% | 1.4억 |
|---|
| 2026.01.26 | ₩250,798 | ₩253,425 | ₩249,230 | ₩249,874 | -0.37% | 1.2억 |
|---|
| 2026.01.23 | ₩251,254 | ₩254,068 | ₩250,343 | ₩251,482 | +0.09% | 1.4억 |
|---|
| 2026.01.22 | ₩247,569 | ₩249,472 | ₩246,470 | ₩247,689 | +0.05% | 1.4억 |
|---|
| 2026.01.21 | ₩239,931 | ₩248,413 | ₩239,060 | ₩245,652 | +2.38% | 2억 |
|---|
| 2026.01.20 | ₩243,750 | ₩244,393 | ₩238,001 | ₩238,617 | -2.11% | 2.2억 |
|---|
| 2026.01.16 | ₩253,371 | ₩255,193 | ₩249,351 | ₩249,552 | -1.51% | 1.9억 |
|---|
| 2026.01.15 | ₩249,914 | ₩254,202 | ₩249,686 | ₩250,651 | +0.29% | 2.1억 |
|---|
| 2026.01.14 | ₩246,992 | ₩247,180 | ₩242,276 | ₩245,411 | -0.64% | 1.6억 |
|---|
| 2026.01.13 | ₩247,904 | ₩252,071 | ₩245,760 | ₩248,989 | +0.44% | 1.6억 |
|---|
| 2026.01.12 | ₩245,518 | ₩250,745 | ₩245,250 | ₩247,823 | +0.94% | 1.4억 |
|---|
| 2026.01.09 | ₩248,011 | ₩249,699 | ₩246,121 | ₩247,716 | -0.12% | 1.3억 |
|---|
| 2026.01.08 | ₩253,411 | ₩254,001 | ₩246,175 | ₩247,957 | -2.15% | 1.7억 |
|---|
| 2026.01.07 | ₩252,688 | ₩256,440 | ₩249,994 | ₩253,411 | +0.29% | 1.5억 |
|---|
| 2026.01.06 | ₩255,301 | ₩257,512 | ₩250,343 | ₩250,905 | -1.72% | 1.8억 |
|---|
| 2026.01.05 | ₩256,962 | ₩259,468 | ₩249,445 | ₩252,085 | -1.90% | 1.8억 |
|---|
| 2026.01.02 | ₩254,389 | ₩258,530 | ₩252,272 | ₩253,063 | -0.52% | 1.5억 |
|---|
| 2025.12.31 | ₩254,028 | ₩255,354 | ₩249,900 | ₩249,914 | -1.62% | 1.2억 |
|---|
| 2025.12.30 | ₩252,245 | ₩253,250 | ₩250,490 | ₩251,307 | -0.37% | 9768.7만 |
|---|
| 2025.12.29 | ₩251,535 | ₩252,942 | ₩249,123 | ₩252,219 | +0.27% | 1.2억 |
|---|
| 2025.12.26 | ₩254,497 | ₩258,208 | ₩251,924 | ₩255,314 | +0.32% | 1.4억 |
|---|
| 2025.12.24 | ₩251,843 | ₩253,143 | ₩250,034 | ₩252,741 | +0.36% | 6552.9만 |
|---|
| 2025.12.23 | ₩245,183 | ₩253,706 | ₩245,090 | ₩253,545 | +3.41% | 1.7억 |
|---|
| 2025.12.22 | ₩246,456 | ₩246,778 | ₩244,353 | ₩246,148 | -0.13% | 1.3억 |
|---|
| 2025.12.19 | ₩236,741 | ₩243,147 | ₩236,299 | ₩242,530 | +2.45% | 3.2억 |
|---|
| 2025.12.18 | ₩233,874 | ₩236,045 | ₩230,242 | ₩233,351 | -0.22% | 1.8억 |
|---|
| 2025.12.17 | ₩235,978 | ₩236,018 | ₩228,219 | ₩229,063 | -2.93% | 2.2억 |
|---|
| 2025.12.16 | ₩236,192 | ₩239,180 | ₩234,369 | ₩238,148 | +0.83% | 1.5억 |
|---|
| 2025.12.15 | ₩238,443 | ₩239,086 | ₩234,544 | ₩236,232 | -0.93% | 1.6억 |
|---|
| 2025.12.12 | ₩242,691 | ₩244,982 | ₩233,994 | ₩234,530 | -3.36% | 2억 |
|---|
| 2025.12.11 | ₩241,579 | ₩242,972 | ₩236,674 | ₩242,450 | +0.36% | 1.8억 |
|---|
| 2025.12.10 | ₩247,864 | ₩248,547 | ₩243,937 | ₩246,269 | -0.64% | 1.6억 |
|---|
| 2025.12.09 | ₩248,654 | ₩248,869 | ₩245,652 | ₩247,864 | -0.32% | 1.4억 |
|---|
| 2025.12.08 | ₩244,741 | ₩251,924 | ₩244,420 | ₩248,641 | +1.59% | 2억 |
|---|
| 2025.12.05 | ₩246,416 | ₩247,448 | ₩242,423 | ₩244,433 | -0.80% | 1.4억 |
|---|
| 2025.12.04 | ₩243,374 | ₩247,260 | ₩241,150 | ₩245,733 | +0.97% | 1.7억 |
|---|
| 2025.12.03 | ₩242,651 | ₩244,487 | ₩240,011 | ₩240,654 | -0.82% | 1.7억 |
|---|
| 2025.12.02 | ₩243,562 | ₩248,788 | ₩241,204 | ₩243,160 | -0.17% | 1.8억 |
|---|
| 2025.12.01 | ₩234,182 | ₩241,606 | ₩232,735 | ₩241,096 | +2.95% | 1.9억 |
|---|
| 2025.11.28 | ₩239,877 | ₩240,252 | ₩236,514 | ₩237,184 | -1.12% | 1.2억 |
|---|
| 2025.11.26 | ₩243,388 | ₩245,103 | ₩238,845 | ₩241,552 | -0.75% | 1.8억 |
|---|
| 2025.11.25 | ₩234,383 | ₩238,738 | ₩227,200 | ₩238,282 | +1.66% | 3.2억 |
|---|
| 2025.11.24 | ₩240,520 | ₩245,894 | ₩236,487 | ₩244,621 | +1.70% | 2.6억 |
|---|
| 2025.11.21 | ₩242,865 | ₩247,314 | ₩231,730 | ₩239,703 | -1.30% | 3.5억 |
|---|
| 2025.11.20 | ₩262,577 | ₩262,644 | ₩241,003 | ₩242,061 | -7.81% | 3.4억 |
|---|
| 2025.11.19 | ₩247,622 | ₩251,736 | ₩244,996 | ₩249,941 | +0.94% | 2.5억 |
|---|
| 2025.11.18 | ₩245,733 | ₩247,636 | ₩240,735 | ₩243,026 | -1.10% | 2.1억 |
|---|
| 2025.11.17 | ₩249,204 | ₩253,264 | ₩246,992 | ₩250,048 | +0.34% | 1.7억 |
|---|
| 2025.11.14 | ₩245,036 | ₩255,957 | ₩241,981 | ₩254,832 | +4.00% | 1.9억 |
|---|
| 2025.11.13 | ₩256,011 | ₩256,533 | ₩246,363 | ₩250,396 | -2.19% | 2.1억 |
|---|
| 2025.11.12 | ₩262,269 | ₩262,497 | ₩256,118 | ₩259,696 | -0.98% | 1.5억 |
|---|
| 2025.11.11 | ₩261,518 | ₩261,867 | ₩256,346 | ₩258,838 | -1.02% | 1.8억 |
|---|
| 2025.11.10 | ₩261,451 | ₩267,924 | ₩259,682 | ₩266,731 | +2.02% | 2억 |
|---|
| 2025.11.07 | ₩247,770 | ₩252,353 | ₩239,743 | ₩252,125 | +1.76% | 2.6억 |
|---|
| 2025.11.06 | ₩263,207 | ₩264,815 | ₩249,753 | ₩252,031 | -4.25% | 2.2억 |
|---|
| 2025.11.05 | ₩266,356 | ₩271,917 | ₩260,835 | ₩261,585 | -1.79% | 1.7억 |
|---|
| 2025.11.04 | ₩272,024 | ₩273,324 | ₩265,230 | ₩266,249 | -2.12% | 1.9억 |
|---|
| 2025.11.03 | ₩278,831 | ₩283,200 | ₩275,455 | ₩277,223 | -0.58% | 1.8억 |
|---|
| 2025.10.31 | ₩276,647 | ₩278,684 | ₩270,778 | ₩271,341 | -1.92% | 1.8억 |
|---|
| 2025.10.30 | ₩274,905 | ₩276,259 | ₩269,893 | ₩271,877 | -1.10% | 1.8억 |
|---|
| 2025.10.29 | ₩278,697 | ₩284,339 | ₩274,409 | ₩277,438 | -0.45% | 3.1억 |
|---|
| 2025.10.28 | ₩258,691 | ₩272,225 | ₩257,163 | ₩269,384 | +4.13% | 3억 |
|---|
| 2025.10.27 | ₩254,590 | ₩257,284 | ₩252,500 | ₩256,600 | +0.79% | 1.5억 |
|---|
| 2025.10.24 | ₩246,349 | ₩251,214 | ₩245,894 | ₩249,592 | +1.32% | 1.3억 |
|---|
| 2025.10.23 | ₩241,766 | ₩245,264 | ₩240,922 | ₩244,098 | +0.96% | 1.1억 |
|---|
| 2025.10.22 | ₩242,731 | ₩245,813 | ₩236,862 | ₩241,579 | -0.47% | 1.6억 |
|---|
| 2025.10.21 | ₩244,942 | ₩244,942 | ₩240,936 | ₩242,758 | -0.89% | 1.2억 |
|---|
| 2025.10.20 | ₩245,398 | ₩248,172 | ₩243,522 | ₩244,741 | -0.27% | 1.3억 |
|---|
| 2025.10.17 | ₩241,445 | ₩246,698 | ₩240,869 | ₩245,518 | +1.69% | 1.7억 |
|---|
| 2025.10.16 | ₩244,192 | ₩245,599 | ₩240,895 | ₩243,629 | -0.23% | 1.8억 |
|---|
| 2025.10.15 | ₩247,636 | ₩247,729 | ₩237,572 | ₩240,976 | -2.69% | 2.1억 |
|---|
| 2025.10.14 | ₩247,596 | ₩247,636 | ₩240,802 | ₩241,244 | -2.57% | 2.1억 |
|---|
| 2025.10.13 | ₩251,884 | ₩254,751 | ₩249,190 | ₩252,353 | +0.19% | 1.5억 |
|---|
| 2025.10.10 | ₩259,307 | ₩262,135 | ₩243,951 | ₩245,438 | -5.35% | 2.7억 |
|---|