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 | ₩313,596 | ₩313,703 | ₩307,253 | ₩307,481 | -1.95% | 8447만 |
| 2026.10.08 | ₩315,044 | ₩317,927 | ₩308,245 | ₩309,090 | -1.89% | 1.2억 |
| 2026.10.07 | ₩318,759 | ₩320,623 | ₩317,002 | ₩318,464 | -0.09% | 8177.2만 |
| 2026.10.06 | ₩324,673 | ₩326,376 | ₩320,422 | ₩320,838 | -1.18% | 1억 |
| 2026.10.05 | ₩316,613 | ₩321,991 | ₩315,353 | ₩320,382 | +1.19% | 1.3억 |
| 2026.10.02 | ₩316,573 | ₩319,014 | ₩313,274 | ₩313,743 | -0.89% | 1.4억 |
| 2026.10.01 | ₩308,419 | ₩311,517 | ₩305,979 | ₩309,599 | +0.38% | 9859.1만 |
| 2026.09.30 | ₩307,467 | ₩311,624 | ₩305,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,274 |
| -0.39% |
| 1.2억 |
| 2026.09.29 | ₩309,747 | ₩312,228 | ₩304,463 | ₩304,705 | -1.63% | 1억 |
|---|
| 2026.09.28 | ₩308,111 | ₩312,751 | ₩305,818 | ₩306,917 | -0.39% | 1.4억 |
|---|
| 2026.09.25 | ₩301,915 | ₩304,342 | ₩299,233 | ₩301,835 | -0.03% | 8994.8만 |
|---|
| 2026.09.24 | ₩297,825 | ₩301,660 | ₩296,497 | ₩301,178 | +1.13% | 7747만 |
|---|
| 2026.09.23 | ₩305,804 | ₩307,038 | ₩300,427 | ₩302,425 | -1.11% | 8954.7만 |
|---|
| 2026.09.22 | ₩304,222 | ₩308,419 | ₩303,752 | ₩306,931 | +0.89% | 9574.7만 |
|---|
| 2026.09.21 | ₩298,978 | ₩306,434 | ₩297,127 | ₩304,933 | +1.99% | 1.1억 |
|---|
| 2026.09.18 | ₩294,164 | ₩298,697 | ₩292,393 | ₩298,080 | +1.33% | 1.9억 |
|---|
| 2026.09.17 | ₩292,863 | ₩294,915 | ₩291,213 | ₩294,150 | +0.44% | 9419.1만 |
|---|
| 2026.09.16 | ₩287,177 | ₩290,690 | ₩284,977 | ₩286,855 | -0.11% | 9656.4만 |
|---|
| 2026.09.15 | ₩286,158 | ₩286,909 | ₩283,180 | ₩284,535 | -0.57% | 8806만 |
|---|
| 2026.09.14 | ₩283,288 | ₩285,339 | ₩280,190 | ₩282,912 | -0.13% | 1.3억 |
|---|
| 2026.09.11 | ₩296,698 | ₩297,718 | ₩292,554 | ₩292,742 | -1.33% | 8906만 |
|---|
| 2026.09.10 | ₩295,746 | ₩296,363 | ₩291,280 | ₩292,836 | -0.98% | 1.1억 |
|---|
| 2026.09.09 | ₩302,116 | ₩303,323 | ₩299,676 | ₩299,957 | -0.71% | 8295.6만 |
|---|
| 2026.09.08 | ₩312,617 | ₩313,421 | ₩301,540 | ₩302,720 | -3.17% | 1.2억 |
|---|
| 2026.09.04 | ₩309,908 | ₩314,830 | ₩307,950 | ₩308,929 | -0.32% | 1.4억 |
|---|
| 2026.09.03 | ₩303,109 | ₩308,983 | ₩301,405 | ₩306,367 | +1.08% | 1.3억 |
|---|
| 2026.09.02 | ₩293,413 | ₩305,697 | ₩292,997 | ₩300,950 | +2.57% | 1.6억 |
|---|
| 2026.09.01 | ₩290,677 | ₩295,585 | ₩288,464 | ₩291,602 | +0.32% | 1.1억 |
|---|
| 2026.08.31 | ₩293,520 | ₩296,779 | ₩289,953 | ₩296,081 | +0.87% | 1.2억 |
|---|
| 2026.08.28 | ₩304,906 | ₩307,454 | ₩290,757 | ₩291,750 | -4.31% | 2억 |
|---|
| 2026.08.27 | ₩298,871 | ₩309,076 | ₩296,242 | ₩305,737 | +2.30% | 3억 |
|---|
| 2026.08.26 | ₩285,165 | ₩286,453 | ₩280,592 | ₩281,169 | -1.40% | 1.8억 |
|---|
| 2026.08.25 | ₩283,006 | ₩287,968 | ₩281,772 | ₩285,715 | +0.96% | 1.2억 |
|---|
| 2026.08.24 | ₩289,041 | ₩289,121 | ₩277,937 | ₩279,586 | -3.27% | 1.4억 |
|---|
| 2026.08.21 | ₩292,917 | ₩293,346 | ₩287,660 | ₩287,955 | -1.69% | 9886.9만 |
|---|
| 2026.08.20 | ₩292,836 | ₩294,848 | ₩289,215 | ₩290,811 | -0.69% | 9245.7만 |
|---|
| 2026.08.19 | ₩297,275 | ₩298,884 | ₩290,690 | ₩291,763 | -1.85% | 9679.7만 |
|---|
| 2026.08.18 | ₩295,639 | ₩297,235 | ₩293,279 | ₩294,687 | -0.32% | 1억 |
|---|
| 2026.08.17 | ₩303,055 | ₩305,657 | ₩301,553 | ₩301,754 | -0.43% | 9367.9만 |
|---|
| 2026.08.14 | ₩304,114 | ₩305,080 | ₩301,070 | ₩301,955 | -0.71% | 7568.1만 |
|---|
| 2026.08.13 | ₩301,821 | ₩304,731 | ₩300,011 | ₩302,143 | +0.11% | 9886.7만 |
|---|
| 2026.08.12 | ₩296,430 | ₩301,875 | ₩295,304 | ₩300,520 | +1.38% | 1.1억 |
|---|
| 2026.08.11 | ₩297,946 | ₩297,986 | ₩289,939 | ₩291,683 | -2.10% | 1억 |
|---|
| 2026.08.10 | ₩299,595 | ₩300,587 | ₩290,704 | ₩291,750 | -2.62% | 1.2억 |
|---|
| 2026.08.07 | ₩297,101 | ₩301,419 | ₩295,921 | ₩300,346 | +1.09% | 1.1억 |
|---|
| 2026.08.06 | ₩297,087 | ₩299,903 | ₩291,012 | ₩293,681 | -1.15% | 1.1억 |
|---|
| 2026.08.05 | ₩290,824 | ₩298,013 | ₩290,208 | ₩293,989 | +1.09% | 1.6억 |
|---|
| 2026.08.04 | ₩283,368 | ₩285,728 | ₩280,351 | ₩284,226 | +0.30% | 1.3억 |
|---|
| 2026.08.03 | ₩265,116 | ₩279,935 | ₩263,990 | ₩277,119 | +4.53% | 1.3억 |
|---|
| 2026.07.31 | ₩266,122 | ₩270,896 | ₩261,442 | ₩269,220 | +1.16% | 1.4억 |
|---|
| 2026.07.30 | ₩259,430 | ₩264,526 | ₩256,842 | ₩261,562 | +0.82% | 1.3억 |
|---|
| 2026.07.29 | ₩262,649 | ₩264,285 | ₩254,817 | ₩254,817 | -2.98% | 1.5억 |
|---|
| 2026.07.28 | ₩261,509 | ₩266,471 | ₩258,478 | ₩264,204 | +1.03% | 1.3억 |
|---|
| 2026.07.27 | ₩279,211 | ₩279,948 | ₩262,099 | ₩263,534 | -5.61% | 1.5억 |
|---|
| 2026.07.24 | ₩278,205 | ₩284,186 | ₩274,665 | ₩277,387 | -0.29% | 1.1억 |
|---|
| 2026.07.23 | ₩280,901 | ₩282,791 | ₩276,207 | ₩279,962 | -0.33% | 1.1억 |
|---|
| 2026.07.22 | ₩276,006 | ₩287,512 | ₩274,852 | ₩284,387 | +3.04% | 1.4억 |
|---|
| 2026.07.21 | ₩278,326 | ₩279,814 | ₩273,592 | ₩277,990 | -0.12% | 1.1억 |
|---|
| 2026.07.20 | ₩276,086 | ₩278,594 | ₩271,272 | ₩272,613 | -1.26% | 8870.2만 |
|---|
| 2026.07.17 | ₩271,754 | ₩277,132 | ₩265,492 | ₩271,982 | +0.08% | 1.4억 |
|---|
| 2026.07.16 | ₩281,853 | ₩283,073 | ₩276,059 | ₩278,138 | -1.32% | 1.2억 |
|---|
| 2026.07.15 | ₩284,253 | ₩286,734 | ₩276,314 | ₩284,977 | +0.25% | 1.2억 |
|---|
| 2026.07.14 | ₩279,211 | ₩285,044 | ₩273,310 | ₩284,039 | +1.73% | 1.2억 |
|---|
| 2026.07.13 | ₩279,667 | ₩282,389 | ₩272,237 | ₩272,948 | -2.40% | 1.2억 |
|---|
| 2026.07.10 | ₩270,896 | ₩282,966 | ₩270,789 | ₩282,912 | +4.44% | 1.5억 |
|---|
| 2026.07.09 | ₩274,195 | ₩274,370 | ₩266,819 | ₩271,942 | -0.82% | 1.3억 |
|---|
| 2026.07.08 | ₩261,750 | ₩275,134 | ₩261,589 | ₩273,739 | +4.58% | 1.5억 |
|---|
| 2026.07.07 | ₩257,982 | ₩266,082 | ₩256,332 | ₩264,097 | +2.37% | 1.2억 |
|---|
| 2026.07.06 | ₩260,731 | ₩264,928 | ₩260,154 | ₩262,246 | +0.58% | 1.1억 |
|---|
| 2026.07.02 | ₩264,379 | ₩268,294 | ₩257,955 | ₩261,281 | -1.17% | 1.4억 |
|---|
| 2026.07.01 | ₩263,118 | ₩268,013 | ₩259,430 | ₩264,969 | +0.70% | 1.5억 |
|---|
| 2026.06.30 | ₩264,513 | ₩269,059 | ₩261,656 | ₩268,335 | +1.44% | 1.7억 |
|---|
| 2026.06.29 | ₩259,966 | ₩263,091 | ₩254,535 | ₩261,468 | +0.58% | 1.5억 |
|---|
| 2026.06.26 | ₩258,987 | ₩262,246 | ₩256,439 | ₩258,196 | -0.31% | 1.8억 |
|---|
| 2026.06.25 | ₩268,321 | ₩269,287 | ₩257,660 | ₩262,501 | -2.17% | 1.5억 |
|---|
| 2026.06.24 | ₩268,375 | ₩270,454 | ₩263,628 | ₩266,873 | -0.56% | 1.5억 |
|---|
| 2026.06.23 | ₩271,124 | ₩273,270 | ₩268,214 | ₩268,268 | -1.05% | 1.5억 |
|---|
| 2026.06.22 | ₩283,556 | ₩286,976 | ₩278,567 | ₩279,814 | -1.32% | 1.2억 |
|---|
| 2026.06.18 | ₩278,044 | ₩283,489 | ₩276,931 | ₩282,550 | +1.62% | 2.4억 |
|---|
| 2026.06.17 | ₩279,653 | ₩280,565 | ₩272,344 | ₩274,450 | -1.86% | 1.3억 |
|---|
| 2026.06.16 | ₩283,207 | ₩283,623 | ₩277,990 | ₩278,151 | -1.79% | 1.3억 |
|---|
| 2026.06.15 | ₩280,176 | ₩285,259 | ₩279,399 | ₩284,910 | +1.69% | 1.5억 |
|---|
| 2026.06.12 | ₩274,732 | ₩277,695 | ₩272,827 | ₩275,174 | +0.16% | 1.1억 |
|---|
| 2026.06.11 | ₩270,212 | ₩275,804 | ₩267,597 | ₩274,745 | +1.68% | 1.6억 |
|---|
| 2026.06.10 | ₩274,155 | ₩277,897 | ₩268,107 | ₩268,777 | -1.96% | 1.6억 |
|---|
| 2026.06.09 | ₩282,456 | ₩283,502 | ₩267,329 | ₩279,197 | -1.15% | 1.8억 |
|---|
| 2026.06.08 | ₩281,866 | ₩282,255 | ₩276,260 | ₩279,801 | -0.73% | 1.4억 |
|---|
| 2026.06.05 | ₩287,700 | ₩288,156 | ₩274,021 | ₩275,053 | -4.40% | 2.2억 |
|---|
| 2026.06.04 | ₩286,868 | ₩297,181 | ₩282,926 | ₩293,238 | +2.22% | 1.7억 |
|---|
| 2026.06.03 | ₩297,342 | ₩298,817 | ₩287,673 | ₩287,995 | -3.14% | 1.6억 |
|---|
| 2026.06.02 | ₩304,664 | ₩311,504 | ₩296,846 | ₩298,817 | -1.92% | 1.9억 |
|---|
| 2026.06.01 | ₩289,309 | ₩301,566 | ₩289,269 | ₩300,882 | +4.00% | 2.1억 |
|---|
| 2026.05.29 | ₩287,767 | ₩292,166 | ₩283,140 | ₩283,154 | -1.60% | 2.9억 |
|---|
| 2026.05.28 | ₩283,341 | ₩289,027 | ₩283,261 | ₩287,324 | +1.41% | 1.4억 |
|---|
| 2026.05.27 | ₩287,150 | ₩287,190 | ₩279,989 | ₩285,111 | -0.71% | 1.7억 |
|---|
| 2026.05.26 | ₩290,395 | ₩292,595 | ₩284,307 | ₩288,142 | -0.78% | 1.9억 |
|---|
| 2026.05.22 | ₩296,242 | ₩296,390 | ₩288,062 | ₩288,773 | -2.52% | 1.7억 |
|---|
| 2026.05.21 | ₩298,106 | ₩304,959 | ₩292,259 | ₩294,378 | -1.25% | 2억 |
|---|
| 2026.05.20 | ₩299,300 | ₩303,256 | ₩295,706 | ₩299,689 | +0.13% | 1.8억 |
|---|
| 2026.05.19 | ₩294,526 | ₩301,043 | ₩292,233 | ₩295,853 | +0.45% | 1.4억 |
|---|
| 2026.05.18 | ₩308,272 | ₩308,446 | ₩292,849 | ₩298,147 | -3.28% | 1.5억 |
|---|
| 2026.05.15 | ₩308,124 | ₩310,458 | ₩300,722 | ₩302,170 | -1.93% | 1.8억 |
|---|
| 2026.05.14 | ₩308,245 | ₩317,217 | ₩307,507 | ₩316,144 | +2.56% | 1.8억 |
|---|
| 2026.05.13 | ₩301,647 | ₩305,549 | ₩297,141 | ₩302,854 | +0.40% | 1.5억 |
|---|
| 2026.05.12 | ₩293,091 | ₩300,064 | ₩288,223 | ₩296,081 | +1.02% | 1.6억 |
|---|
| 2026.05.11 | ₩287,043 | ₩298,120 | ₩286,841 | ₩294,284 | +2.52% | 1.6억 |
|---|
| 2026.05.08 | ₩285,688 | ₩292,085 | ₩285,500 | ₩288,598 | +1.02% | 1.4억 |
|---|
| 2026.05.07 | ₩279,399 | ₩287,257 | ₩276,931 | ₩283,636 | +1.52% | 1.7억 |
|---|
| 2026.05.06 | ₩268,066 | ₩279,305 | ₩266,350 | ₩278,715 | +3.97% | 1.9억 |
|---|
| 2026.05.05 | ₩267,275 | ₩268,536 | ₩262,890 | ₩263,520 | -1.40% | 1.1억 |
|---|
| 2026.05.04 | ₩267,543 | ₩270,534 | ₩261,160 | ₩266,176 | -0.51% | 1.3억 |
|---|
| 2026.05.01 | ₩269,931 | ₩272,237 | ₩264,352 | ₩266,135 | -1.41% | 1.3억 |
|---|
| 2026.04.30 | ₩281,531 | ₩282,027 | ₩266,471 | ₩267,637 | -4.93% | 2.3억 |
|---|
| 2026.04.29 | ₩285,246 | ₩285,272 | ₩278,379 | ₩280,619 | -1.62% | 1.2억 |
|---|
| 2026.04.28 | ₩280,941 | ₩287,968 | ₩279,211 | ₩285,876 | +1.76% | 1.8억 |
|---|
| 2026.04.27 | ₩281,155 | ₩290,784 | ₩278,111 | ₩290,489 | +3.32% | 1.9억 |
|---|
| 2026.04.24 | ₩268,160 | ₩282,899 | ₩267,959 | ₩279,305 | +4.16% | 2.1억 |
|---|
| 2026.04.23 | ₩271,513 | ₩273,350 | ₩264,486 | ₩267,731 | -1.39% | 1.1억 |
|---|
| 2026.04.22 | ₩269,542 | ₩271,567 | ₩266,873 | ₩271,567 | +0.75% | 1.1억 |
|---|
| 2026.04.21 | ₩271,070 | ₩271,902 | ₩266,873 | ₩268,053 | -1.11% | 1.1억 |
|---|
| 2026.04.20 | ₩268,187 | ₩271,124 | ₩265,317 | ₩270,977 | +1.04% | 1.2억 |
|---|
| 2026.04.17 | ₩268,080 | ₩270,494 | ₩267,235 | ₩270,467 | +0.89% | 1.6억 |
|---|
| 2026.04.16 | ₩264,767 | ₩268,013 | ₩262,595 | ₩266,001 | +0.47% | 1.3억 |
|---|
| 2026.04.15 | ₩263,574 | ₩268,750 | ₩262,501 | ₩266,699 | +1.19% | 1.9억 |
|---|
| 2026.04.14 | ₩255,930 | ₩263,534 | ₩255,836 | ₩263,534 | +2.97% | 1.6억 |
|---|
| 2026.04.13 | ₩249,479 | ₩254,347 | ₩249,090 | ₩253,878 | +1.76% | 1.3억 |
|---|
| 2026.04.10 | ₩247,173 | ₩254,803 | ₩247,159 | ₩252,966 | +2.34% | 1.6억 |
|---|
| 2026.04.09 | ₩243,860 | ₩246,864 | ₩242,224 | ₩246,636 | +1.14% | 1.2억 |
|---|
| 2026.04.08 | ₩247,427 | ₩248,447 | ₩241,795 | ₩244,182 | -1.31% | 1.5억 |
|---|
| 2026.04.07 | ₩235,666 | ₩239,019 | ₩232,890 | ₩238,845 | +1.35% | 1.3억 |
|---|
| 2026.04.06 | ₩237,584 | ₩238,429 | ₩235,706 | ₩238,228 | +0.27% | 1.1억 |
|---|
| 2026.04.02 | ₩230,905 | ₩238,027 | ₩229,819 | ₩237,892 | +3.03% | 1.4억 |
|---|
| 2026.04.01 | ₩236,028 | ₩237,866 | ₩234,352 | ₩235,693 | -0.14% | 1.7억 |
|---|
| 2026.03.31 | ₩223,918 | ₩234,178 | ₩223,905 | ₩233,883 | +4.45% | 2.3억 |
|---|
| 2026.03.30 | ₩226,346 | ₩227,244 | ₩220,298 | ₩221,505 | -2.14% | 1.9억 |
|---|
| 2026.03.27 | ₩227,982 | ₩229,283 | ₩223,972 | ₩224,656 | -1.46% | 2억 |
|---|
| 2026.03.26 | ₩236,122 | ₩236,712 | ₩229,511 | ₩229,645 | -2.74% | 1.9억 |
|---|
| 2026.03.25 | ₩237,504 | ₩243,029 | ₩237,168 | ₩239,622 | +0.89% | 1.6억 |
|---|
| 2026.03.24 | ₩234,459 | ₩236,323 | ₩233,319 | ₩234,955 | +0.21% | 1.5억 |
|---|
| 2026.03.23 | ₩237,718 | ₩239,207 | ₩234,365 | ₩235,546 | -0.91% | 1.8억 |
|---|
| 2026.03.20 | ₩238,710 | ₩239,059 | ₩230,289 | ₩231,603 | -2.98% | 2.4억 |
|---|
| 2026.03.19 | ₩238,724 | ₩241,366 | ₩235,747 | ₩239,461 | +0.31% | 1.7억 |
|---|
| 2026.03.18 | ₩244,718 | ₩245,925 | ₩241,835 | ₩241,929 | -1.14% | 1.6억 |
|---|
| 2026.03.17 | ₩248,178 | ₩248,634 | ₩243,646 | ₩243,981 | -1.69% | 1.8억 |
|---|
| 2026.03.16 | ₩245,376 | ₩253,301 | ₩243,284 | ₩245,711 | +0.14% | 2.2억 |
|---|
| 2026.03.13 | ₩247,991 | ₩249,560 | ₩241,312 | ₩241,728 | -2.53% | 1.6억 |
|---|
| 2026.03.12 | ₩246,824 | ₩248,017 | ₩243,739 | ₩245,604 | -0.49% | 1.6억 |
|---|
| 2026.03.11 | ₩249,318 | ₩251,612 | ₩247,360 | ₩249,479 | +0.06% | 1.5억 |
|---|
| 2026.03.10 | ₩244,611 | ₩250,029 | ₩244,088 | ₩247,790 | +1.30% | 1.8억 |
|---|
| 2026.03.09 | ₩237,141 | ₩245,295 | ₩235,438 | ₩244,946 | +3.29% | 1.8억 |
|---|
| 2026.03.06 | ₩241,178 | ₩245,094 | ₩237,128 | ₩238,469 | -1.12% | 1.9억 |
|---|
| 2026.03.05 | ₩242,962 | ₩246,837 | ₩238,550 | ₩245,872 | +1.20% | 2억 |
|---|
| 2026.03.04 | ₩241,983 | ₩247,696 | ₩241,473 | ₩245,469 | +1.44% | 1.8억 |
|---|
| 2026.03.03 | ₩239,368 | ₩242,600 | ₩237,262 | ₩241,460 | +0.87% | 1.8억 |
|---|
| 2026.03.02 | ₩234,701 | ₩246,033 | ₩234,204 | ₩244,718 | +4.27% | 2.1억 |
|---|
| 2026.02.27 | ₩243,069 | ₩244,866 | ₩236,538 | ₩237,624 | -2.24% | 3.1억 |
|---|
| 2026.02.26 | ₩260,530 | ₩260,556 | ₩247,186 | ₩247,950 | -4.83% | 3.6억 |
|---|
| 2026.02.25 | ₩260,771 | ₩265,036 | ₩259,886 | ₩262,260 | +0.57% | 2.5억 |
|---|
| 2026.02.24 | ₩256,802 | ₩259,859 | ₩251,317 | ₩258,625 | +0.71% | 1.8억 |
|---|
| 2026.02.23 | ₩256,681 | ₩260,101 | ₩254,240 | ₩256,882 | +0.08% | 1.7억 |
|---|
| 2026.02.20 | ₩250,203 | ₩255,246 | ₩249,359 | ₩254,562 | +1.74% | 1.8억 |
|---|
| 2026.02.19 | ₩250,861 | ₩252,698 | ₩248,983 | ₩251,987 | +0.45% | 1.3억 |
|---|
| 2026.02.18 | ₩253,127 | ₩255,299 | ₩250,458 | ₩252,094 | -0.41% | 1.6억 |
|---|
| 2026.02.17 | ₩243,739 | ₩250,981 | ₩240,293 | ₩248,058 | +1.77% | 1.6억 |
|---|
| 2026.02.13 | ₩251,424 | ₩251,451 | ₩243,525 | ₩245,161 | -2.49% | 1.6억 |
|---|
| 2026.02.12 | ₩258,867 | ₩259,645 | ₩250,123 | ₩250,700 | -3.15% | 1.9억 |
|---|
| 2026.02.11 | ₩258,089 | ₩259,175 | ₩253,154 | ₩254,870 | -1.25% | 1.4억 |
|---|
| 2026.02.10 | ₩256,654 | ₩258,129 | ₩252,282 | ₩252,845 | -1.48% | 1.4억 |
|---|
| 2026.02.09 | ₩247,106 | ₩259,712 | ₩246,690 | ₩254,857 | +3.14% | 2억 |
|---|
| 2026.02.06 | ₩236,954 | ₩250,780 | ₩234,151 | ₩248,648 | +4.94% | 2.3억 |
|---|
| 2026.02.05 | ₩234,593 | ₩237,128 | ₩229,363 | ₩230,503 | -1.74% | 2.1억 |
|---|
| 2026.02.04 | ₩240,668 | ₩240,829 | ₩230,543 | ₩233,601 | -2.94% | 2.1억 |
|---|
| 2026.02.03 | ₩249,761 | ₩249,801 | ₩236,337 | ₩241,849 | -3.17% | 2억 |
|---|
| 2026.02.02 | ₩251,048 | ₩255,206 | ₩247,937 | ₩248,916 | -0.85% | 1.7억 |
|---|
| 2026.01.30 | ₩256,426 | ₩260,825 | ₩254,093 | ₩256,319 | -0.04% | 1.8억 |
|---|
| 2026.01.29 | ₩256,600 | ₩259,470 | ₩249,519 | ₩258,169 | +0.61% | 1.7억 |
|---|
| 2026.01.28 | ₩256,506 | ₩257,955 | ₩254,589 | ₩256,842 | +0.13% | 1.5억 |
|---|
| 2026.01.27 | ₩251,102 | ₩254,803 | ₩249,037 | ₩252,819 | +0.68% | 1.4억 |
|---|
| 2026.01.26 | ₩250,995 | ₩253,623 | ₩249,426 | ₩250,069 | -0.37% | 1.2억 |
|---|
| 2026.01.23 | ₩251,451 | ₩254,267 | ₩250,539 | ₩251,679 | +0.09% | 1.4억 |
|---|
| 2026.01.22 | ₩247,763 | ₩249,667 | ₩246,663 | ₩247,883 | +0.05% | 1.4억 |
|---|
| 2026.01.21 | ₩240,119 | ₩248,608 | ₩239,247 | ₩245,845 | +2.38% | 2억 |
|---|
| 2026.01.20 | ₩243,941 | ₩244,584 | ₩238,187 | ₩238,804 | -2.11% | 2.2억 |
|---|
| 2026.01.16 | ₩253,570 | ₩255,393 | ₩249,546 | ₩249,747 | -1.51% | 1.9억 |
|---|
| 2026.01.15 | ₩250,110 | ₩254,401 | ₩249,882 | ₩250,847 | +0.29% | 2.1억 |
|---|
| 2026.01.14 | ₩247,186 | ₩247,374 | ₩242,465 | ₩245,604 | -0.64% | 1.6억 |
|---|
| 2026.01.13 | ₩248,098 | ₩252,269 | ₩245,952 | ₩249,184 | +0.44% | 1.6억 |
|---|
| 2026.01.12 | ₩245,711 | ₩250,941 | ₩245,443 | ₩248,017 | +0.94% | 1.4억 |
|---|
| 2026.01.09 | ₩248,205 | ₩249,895 | ₩246,314 | ₩247,910 | -0.12% | 1.3억 |
|---|
| 2026.01.08 | ₩253,610 | ₩254,200 | ₩246,368 | ₩248,152 | -2.15% | 1.7억 |
|---|
| 2026.01.07 | ₩252,886 | ₩256,641 | ₩250,190 | ₩253,610 | +0.29% | 1.5억 |
|---|
| 2026.01.06 | ₩255,501 | ₩257,713 | ₩250,539 | ₩251,102 | -1.72% | 1.8억 |
|---|
| 2026.01.05 | ₩257,164 | ₩259,671 | ₩249,640 | ₩252,282 | -1.90% | 1.8억 |
|---|
| 2026.01.02 | ₩254,589 | ₩258,733 | ₩252,470 | ₩253,261 | -0.52% | 1.5억 |
|---|
| 2025.12.31 | ₩254,227 | ₩255,554 | ₩250,096 | ₩250,110 | -1.62% | 1.2억 |
|---|
| 2025.12.30 | ₩252,443 | ₩253,449 | ₩250,686 | ₩251,504 | -0.37% | 9768.7만 |
|---|
| 2025.12.29 | ₩251,732 | ₩253,140 | ₩249,318 | ₩252,416 | +0.27% | 1.2억 |
|---|
| 2025.12.26 | ₩254,696 | ₩258,411 | ₩252,121 | ₩255,514 | +0.32% | 1.4억 |
|---|
| 2025.12.24 | ₩252,041 | ₩253,342 | ₩250,230 | ₩252,939 | +0.36% | 6552.9만 |
|---|
| 2025.12.23 | ₩245,376 | ₩253,905 | ₩245,282 | ₩253,744 | +3.41% | 1.7억 |
|---|
| 2025.12.22 | ₩246,650 | ₩246,971 | ₩244,544 | ₩246,341 | -0.13% | 1.3억 |
|---|
| 2025.12.19 | ₩236,927 | ₩243,337 | ₩236,484 | ₩242,720 | +2.45% | 3.2억 |
|---|
| 2025.12.18 | ₩234,057 | ₩236,229 | ₩230,423 | ₩233,534 | -0.22% | 1.8억 |
|---|
| 2025.12.17 | ₩236,162 | ₩236,203 | ₩228,398 | ₩229,243 | -2.93% | 2.2억 |
|---|
| 2025.12.16 | ₩236,377 | ₩239,368 | ₩234,553 | ₩238,335 | +0.83% | 1.5억 |
|---|
| 2025.12.15 | ₩238,630 | ₩239,274 | ₩234,727 | ₩236,417 | -0.93% | 1.6억 |
|---|
| 2025.12.12 | ₩242,881 | ₩245,174 | ₩234,178 | ₩234,714 | -3.36% | 2억 |
|---|
| 2025.12.11 | ₩241,768 | ₩243,163 | ₩236,860 | ₩242,640 | +0.36% | 1.8억 |
|---|
| 2025.12.10 | ₩248,058 | ₩248,742 | ₩244,128 | ₩246,462 | -0.64% | 1.6억 |
|---|
| 2025.12.09 | ₩248,849 | ₩249,064 | ₩245,845 | ₩248,058 | -0.32% | 1.4억 |
|---|
| 2025.12.08 | ₩244,933 | ₩252,121 | ₩244,611 | ₩248,836 | +1.59% | 2억 |
|---|
| 2025.12.05 | ₩246,609 | ₩247,642 | ₩242,613 | ₩244,625 | -0.80% | 1.4억 |
|---|
| 2025.12.04 | ₩243,565 | ₩247,454 | ₩241,339 | ₩245,925 | +0.97% | 1.7억 |
|---|
| 2025.12.03 | ₩242,841 | ₩244,678 | ₩240,199 | ₩240,843 | -0.82% | 1.7억 |
|---|
| 2025.12.02 | ₩243,753 | ₩248,983 | ₩241,393 | ₩243,351 | -0.17% | 1.8억 |
|---|
| 2025.12.01 | ₩234,365 | ₩241,795 | ₩232,917 | ₩241,285 | +2.95% | 1.9억 |
|---|
| 2025.11.28 | ₩240,065 | ₩240,440 | ₩236,699 | ₩237,369 | -1.12% | 1.2억 |
|---|
| 2025.11.26 | ₩243,579 | ₩245,295 | ₩239,032 | ₩241,741 | -0.75% | 1.8억 |
|---|
| 2025.11.25 | ₩234,567 | ₩238,925 | ₩227,378 | ₩238,469 | +1.66% | 3.2억 |
|---|
| 2025.11.24 | ₩240,709 | ₩246,086 | ₩236,672 | ₩244,812 | +1.70% | 2.6억 |
|---|
| 2025.11.21 | ₩243,056 | ₩247,508 | ₩231,911 | ₩239,891 | -1.30% | 3.5억 |
|---|
| 2025.11.20 | ₩262,783 | ₩262,850 | ₩241,191 | ₩242,251 | -7.81% | 3.4억 |
|---|
| 2025.11.19 | ₩247,816 | ₩251,933 | ₩245,188 | ₩250,136 | +0.94% | 2.5억 |
|---|
| 2025.11.18 | ₩245,925 | ₩247,830 | ₩240,923 | ₩243,216 | -1.10% | 2.1억 |
|---|
| 2025.11.17 | ₩249,399 | ₩253,462 | ₩247,186 | ₩250,244 | +0.34% | 1.7억 |
|---|
| 2025.11.14 | ₩245,228 | ₩256,158 | ₩242,170 | ₩255,031 | +4.00% | 1.9억 |
|---|
| 2025.11.13 | ₩256,211 | ₩256,734 | ₩246,556 | ₩250,592 | -2.19% | 2.1억 |
|---|
| 2025.11.12 | ₩262,474 | ₩262,702 | ₩256,319 | ₩259,899 | -0.98% | 1.5억 |
|---|
| 2025.11.11 | ₩261,723 | ₩262,072 | ₩256,547 | ₩259,041 | -1.02% | 1.8억 |
|---|
| 2025.11.10 | ₩261,656 | ₩268,134 | ₩259,886 | ₩266,940 | +2.02% | 2억 |
|---|
| 2025.11.07 | ₩247,964 | ₩252,550 | ₩239,931 | ₩252,322 | +1.76% | 2.6억 |
|---|
| 2025.11.06 | ₩263,413 | ₩265,022 | ₩249,949 | ₩252,228 | -4.25% | 2.2억 |
|---|
| 2025.11.05 | ₩266,564 | ₩272,130 | ₩261,039 | ₩261,790 | -1.79% | 1.7억 |
|---|
| 2025.11.04 | ₩272,237 | ₩273,538 | ₩265,438 | ₩266,457 | -2.12% | 1.9억 |
|---|
| 2025.11.03 | ₩279,050 | ₩283,422 | ₩275,670 | ₩277,441 | -0.58% | 1.8억 |
|---|
| 2025.10.31 | ₩276,864 | ₩278,902 | ₩270,990 | ₩271,553 | -1.92% | 1.8억 |
|---|
| 2025.10.30 | ₩275,121 | ₩276,475 | ₩270,105 | ₩272,090 | -1.10% | 1.8억 |
|---|
| 2025.10.29 | ₩278,916 | ₩284,562 | ₩274,624 | ₩277,655 | -0.45% | 3.1억 |
|---|
| 2025.10.28 | ₩258,894 | ₩272,438 | ₩257,365 | ₩269,595 | +4.13% | 3억 |
|---|
| 2025.10.27 | ₩254,790 | ₩257,485 | ₩252,698 | ₩256,802 | +0.79% | 1.5억 |
|---|
| 2025.10.24 | ₩246,542 | ₩251,410 | ₩246,086 | ₩249,788 | +1.32% | 1.3억 |
|---|
| 2025.10.23 | ₩241,956 | ₩245,456 | ₩241,111 | ₩244,289 | +0.96% | 1.1억 |
|---|
| 2025.10.22 | ₩242,921 | ₩246,006 | ₩237,048 | ₩241,768 | -0.47% | 1.6억 |
|---|
| 2025.10.21 | ₩245,134 | ₩245,134 | ₩241,124 | ₩242,948 | -0.89% | 1.2억 |
|---|
| 2025.10.20 | ₩245,590 | ₩248,366 | ₩243,713 | ₩244,933 | -0.27% | 1.3억 |
|---|
| 2025.10.17 | ₩241,634 | ₩246,891 | ₩241,057 | ₩245,711 | +1.69% | 1.7억 |
|---|
| 2025.10.16 | ₩244,383 | ₩245,791 | ₩241,084 | ₩243,820 | -0.23% | 1.8억 |
|---|
| 2025.10.15 | ₩247,830 | ₩247,924 | ₩237,758 | ₩241,165 | -2.69% | 2.1억 |
|---|
| 2025.10.14 | ₩247,790 | ₩247,830 | ₩240,990 | ₩241,433 | -2.57% | 2.1억 |
|---|
| 2025.10.13 | ₩252,081 | ₩254,951 | ₩249,385 | ₩252,550 | +0.19% | 1.5억 |
|---|
| 2025.10.10 | ₩259,510 | ₩262,340 | ₩244,142 | ₩245,630 | -5.35% | 2.7억 |
|---|