시장 데이터를 불러오는 중
전체 종목
나약스 과거 주가
Nayax Ltd. - Ordinary Shares · NYAX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nayax Ltd. - Ordinary Shares · NYAX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,806 | ₩61,287 | ₩60,498 | ₩60,946 | +0.23% | 9천 |
| 2026.10.08 | ₩61,033 | ₩61,708 | ₩60,278 | ₩60,725 | -0.50% | 3.3만 |
| 2026.10.07 | ₩63,653 | ₩63,653 | ₩61,968 | ₩62,303 | -2.12% | 1.6만 |
| 2026.10.06 | ₩64,882 | ₩65,390 | ₩64,107 | ₩64,555 | -0.50% | 4.5만 |
| 2026.10.05 | ₩66,593 | ₩67,228 | ₩66,326 | ₩66,527 | -0.10% | 3.1만 |
| 2026.10.02 | ₩66,273 | ₩66,620 | ₩65,364 | ₩65,497 | -1.17% | 3.2만 |
| 2026.10.01 | ₩65,016 | ₩66,607 | ₩64,107 | ₩64,495 | -0.80% | 2.4만 |
| 2026.09.30 | ₩62,316 | ₩64,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,773 |
| +2.34% |
| 4.3만 |
| 2026.09.29 | ₩59,589 | ₩60,592 | ₩59,502 | ₩59,576 | -0.02% | 5.6만 |
|---|
| 2026.09.28 | ₩59,656 | ₩60,819 | ₩59,001 | ₩59,696 | +0.07% | 2.8만 |
|---|
| 2026.09.25 | ₩61,113 | ₩61,434 | ₩59,937 | ₩60,191 | -1.51% | 2.1만 |
|---|
| 2026.09.24 | ₩58,306 | ₩61,019 | ₩57,905 | ₩59,816 | +2.59% | 3.7만 |
|---|
| 2026.09.23 | ₩57,825 | ₩57,918 | ₩56,608 | ₩56,983 | -1.46% | 3.6만 |
|---|
| 2026.09.22 | ₩56,849 | ₩58,921 | ₩56,849 | ₩57,918 | +1.88% | 2.6만 |
|---|
| 2026.09.21 | ₩60,044 | ₩60,311 | ₩57,892 | ₩59,041 | -1.67% | 3.3만 |
|---|
| 2026.09.18 | ₩58,466 | ₩58,466 | ₩57,758 | ₩57,838 | -1.07% | 5.1천 |
|---|
| 2026.09.17 | ₩58,493 | ₩58,988 | ₩58,172 | ₩58,473 | -0.03% | 9.9천 |
|---|
| 2026.09.16 | ₩58,146 | ₩58,894 | ₩57,170 | ₩57,357 | -1.36% | 2만 |
|---|
| 2026.09.15 | ₩60,458 | ₩61,661 | ₩59,950 | ₩60,311 | -0.24% | 5.4만 |
|---|
| 2026.09.14 | ₩62,356 | ₩62,356 | ₩60,618 | ₩61,527 | -1.33% | 3.3만 |
|---|
| 2026.09.11 | ₩59,990 | ₩64,154 | ₩59,990 | ₩63,091 | +5.17% | 1.8만 |
|---|
| 2026.09.10 | ₩63,666 | ₩63,726 | ₩62,840 | ₩63,365 | -0.47% | 1.4만 |
|---|
| 2026.09.09 | ₩66,660 | ₩67,055 | ₩65,725 | ₩65,725 | -1.40% | 2.1만 |
|---|
| 2026.09.08 | ₩69,253 | ₩69,293 | ₩68,224 | ₩68,398 | -1.24% | 15.1만 |
|---|
| 2026.09.04 | ₩69,922 | ₩70,176 | ₩69,187 | ₩69,828 | -0.13% | 8천 |
|---|
| 2026.09.03 | ₩71,258 | ₩71,258 | ₩69,835 | ₩70,416 | -1.18% | 8.7천 |
|---|
| 2026.09.02 | ₩71,833 | ₩72,421 | ₩71,299 | ₩71,847 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩71,913 | ₩71,913 | ₩70,884 | ₩71,352 | -0.78% | 1.7만 |
|---|
| 2026.08.31 | ₩68,866 | ₩71,031 | ₩68,866 | ₩69,588 | +1.05% | 3.1만 |
|---|
| 2026.08.28 | ₩69,307 | ₩71,299 | ₩68,238 | ₩68,238 | -1.54% | 8천 |
|---|
| 2026.08.27 | ₩70,817 | ₩70,817 | ₩69,507 | ₩69,775 | -1.47% | 1.6만 |
|---|
| 2026.08.26 | ₩73,050 | ₩74,052 | ₩72,154 | ₩72,207 | -1.15% | 2.6만 |
|---|
| 2026.08.25 | ₩69,882 | ₩70,697 | ₩68,532 | ₩69,360 | -0.75% | 6.8만 |
|---|
| 2026.08.24 | ₩62,236 | ₩62,236 | ₩60,939 | ₩61,728 | -0.82% | 2.8만 |
|---|
| 2026.08.21 | ₩62,222 | ₩62,824 | ₩61,487 | ₩62,182 | -0.06% | 1.5만 |
|---|
| 2026.08.20 | ₩63,479 | ₩64,054 | ₩63,118 | ₩63,332 | -0.23% | 8천 |
|---|
| 2026.08.19 | ₩65,898 | ₩65,898 | ₩64,060 | ₩64,334 | -2.37% | 1.9만 |
|---|
| 2026.08.18 | ₩61,982 | ₩63,091 | ₩61,247 | ₩62,196 | +0.35% | 5.4만 |
|---|
| 2026.08.17 | ₩65,310 | ₩65,631 | ₩63,920 | ₩64,174 | -1.74% | 5.1만 |
|---|
| 2026.08.14 | ₩72,515 | ₩72,515 | ₩67,409 | ₩67,636 | -6.73% | 6.4만 |
|---|
| 2026.08.13 | ₩70,323 | ₩72,007 | ₩69,935 | ₩71,499 | +1.67% | 3만 |
|---|
| 2026.08.12 | ₩70,844 | ₩70,844 | ₩66,674 | ₩66,674 | -5.89% | 5.5만 |
|---|
| 2026.08.11 | ₩70,122 | ₩73,491 | ₩69,430 | ₩72,007 | +2.69% | 8.7만 |
|---|
| 2026.08.10 | ₩84,786 | ₩85,494 | ₩82,807 | ₩82,874 | -2.25% | 2.7만 |
|---|
| 2026.08.07 | ₩86,309 | ₩93,568 | ₩86,309 | ₩92,311 | +6.95% | 3.5천 |
|---|
| 2026.08.06 | ₩91,068 | ₩92,124 | ₩90,747 | ₩91,255 | +0.21% | 4천 |
|---|
| 2026.08.05 | ₩89,063 | ₩89,771 | ₩89,063 | ₩89,357 | +0.33% | 5.3천 |
|---|
| 2026.08.04 | ₩88,742 | ₩90,827 | ₩88,742 | ₩90,827 | +2.35% | 6.3천 |
|---|
| 2026.08.03 | ₩91,255 | ₩93,006 | ₩91,255 | ₩93,006 | +1.92% | 6.9천 |
|---|
| 2026.07.31 | ₩91,750 | ₩91,750 | ₩89,865 | ₩91,255 | -0.54% | 3.8천 |
|---|
| 2026.07.30 | ₩88,395 | ₩89,063 | ₩88,395 | ₩89,063 | +0.76% | 3.3천 |
|---|
| 2026.07.29 | ₩90,854 | ₩92,191 | ₩90,854 | ₩90,921 | +0.07% | 8.7천 |
|---|
| 2026.07.28 | ₩91,723 | ₩93,768 | ₩91,643 | ₩91,776 | +0.06% | 1.3만 |
|---|
| 2026.07.27 | ₩93,915 | ₩93,942 | ₩92,632 | ₩93,340 | -0.61% | 5.6천 |
|---|
| 2026.07.24 | ₩92,204 | ₩94,570 | ₩90,894 | ₩93,060 | +0.93% | 1.2만 |
|---|
| 2026.07.23 | ₩89,705 | ₩90,924 | ₩89,705 | ₩90,747 | +1.16% | 2천 |
|---|
| 2026.07.22 | ₩92,231 | ₩92,365 | ₩90,934 | ₩90,934 | -1.41% | 3.2천 |
|---|
| 2026.07.21 | ₩92,605 | ₩93,100 | ₩92,498 | ₩92,632 | +0.03% | 6.2천 |
|---|
| 2026.07.20 | ₩89,584 | ₩90,654 | ₩89,384 | ₩89,945 | +0.40% | 6.6천 |
|---|
| 2026.07.17 | ₩86,550 | ₩86,670 | ₩84,211 | ₩86,029 | -0.60% | 5.6천 |
|---|
| 2026.07.16 | ₩86,964 | ₩87,486 | ₩86,443 | ₩86,751 | -0.25% | 6.1천 |
|---|
| 2026.07.15 | ₩85,989 | ₩86,002 | ₩83,743 | ₩84,598 | -1.62% | 2.8만 |
|---|
| 2026.07.14 | ₩85,133 | ₩85,200 | ₩82,767 | ₩83,576 | -1.83% | 9.9천 |
|---|
| 2026.07.13 | ₩84,917 | ₩85,347 | ₩82,600 | ₩83,636 | -1.51% | 2.4만 |
|---|
| 2026.07.10 | ₩88,488 | ₩89,056 | ₩87,178 | ₩87,766 | -0.82% | 6.8천 |
|---|
| 2026.07.09 | ₩87,553 | ₩88,702 | ₩86,590 | ₩88,702 | +1.31% | 1.4만 |
|---|
| 2026.07.08 | ₩86,884 | ₩87,994 | ₩86,510 | ₩87,773 | +1.02% | 1.3만 |
|---|
| 2026.07.07 | ₩92,351 | ₩93,447 | ₩84,224 | ₩88,248 | -4.44% | 4.8만 |
|---|
| 2026.07.06 | ₩94,303 | ₩96,468 | ₩94,303 | ₩96,194 | +2.01% | 7.7천 |
|---|
| 2026.07.02 | ₩94,597 | ₩97,524 | ₩93,113 | ₩93,862 | -0.78% | 1.7만 |
|---|
| 2026.07.01 | ₩90,279 | ₩91,429 | ₩89,745 | ₩90,573 | +0.33% | 7.3천 |
|---|
| 2026.06.30 | ₩87,232 | ₩88,421 | ₩86,737 | ₩87,566 | +0.38% | 9.2천 |
|---|
| 2026.06.29 | ₩87,218 | ₩87,258 | ₩84,492 | ₩85,641 | -1.81% | 2만 |
|---|
| 2026.06.26 | ₩85,574 | ₩86,443 | ₩84,986 | ₩85,093 | -0.56% | 1.6만 |
|---|
| 2026.06.25 | ₩93,634 | ₩93,661 | ₩90,894 | ₩90,894 | -2.93% | 9.9천 |
|---|
| 2026.06.24 | ₩88,114 | ₩90,480 | ₩88,087 | ₩89,183 | +1.21% | 1.4만 |
|---|
| 2026.06.23 | ₩86,697 | ₩87,566 | ₩86,049 | ₩86,603 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩86,523 | ₩86,523 | ₩83,543 | ₩85,026 | -1.73% | 2.1만 |
|---|
| 2026.06.18 | ₩87,258 | ₩87,873 | ₩86,871 | ₩87,245 | -0.02% | 6.6천 |
|---|
| 2026.06.17 | ₩88,274 | ₩88,622 | ₩84,558 | ₩84,558 | -4.21% | 1.2만 |
|---|
| 2026.06.16 | ₩88,662 | ₩89,558 | ₩87,954 | ₩87,954 | -0.80% | 4.8천 |
|---|
| 2026.06.15 | ₩90,654 | ₩91,021 | ₩90,239 | ₩90,266 | -0.43% | 4.1천 |
|---|
| 2026.06.12 | ₩89,571 | ₩91,950 | ₩89,571 | ₩90,680 | +1.24% | 8.1천 |
|---|
| 2026.06.11 | ₩86,483 | ₩88,662 | ₩86,483 | ₩88,662 | +2.52% | 1.1만 |
|---|
| 2026.06.10 | ₩85,253 | ₩86,470 | ₩85,187 | ₩85,187 | -0.08% | 9천 |
|---|
| 2026.06.09 | ₩88,127 | ₩88,141 | ₩85,695 | ₩85,882 | -2.55% | 9.1천 |
|---|
| 2026.06.08 | ₩89,096 | ₩89,959 | ₩87,740 | ₩87,740 | -1.52% | 1.3만 |
|---|
| 2026.06.05 | ₩90,881 | ₩90,881 | ₩86,884 | ₩86,884 | -4.40% | 5.7천 |
|---|
| 2026.06.04 | ₩90,974 | ₩91,522 | ₩90,600 | ₩91,055 | +0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩91,817 | ₩92,846 | ₩91,015 | ₩91,242 | -0.63% | 1.2만 |
|---|
| 2026.06.02 | ₩93,046 | ₩93,287 | ₩91,670 | ₩91,964 | -1.16% | 2만 |
|---|
| 2026.06.01 | ₩97,992 | ₩98,874 | ₩96,762 | ₩98,420 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩102,724 | ₩102,737 | ₩100,518 | ₩101,334 | -1.35% | 2.1만 |
|---|
| 2026.05.28 | ₩100,131 | ₩101,160 | ₩98,781 | ₩99,101 | -1.03% | 1.5만 |
|---|
| 2026.05.27 | ₩97,324 | ₩100,692 | ₩97,324 | ₩99,329 | +2.06% | 4.2만 |
|---|
| 2026.05.26 | ₩92,899 | ₩95,586 | ₩92,899 | ₩94,477 | +1.70% | 1.7만 |
|---|
| 2026.05.22 | ₩92,632 | ₩92,632 | ₩90,239 | ₩90,868 | -1.90% | 6.1천 |
|---|
| 2026.05.21 | ₩89,845 | ₩91,937 | ₩89,330 | ₩89,598 | -0.28% | 5천 |
|---|
| 2026.05.20 | ₩87,633 | ₩89,972 | ₩87,633 | ₩89,304 | +1.91% | 2.9만 |
|---|
| 2026.05.19 | ₩87,593 | ₩100,251 | ₩84,251 | ₩89,558 | +2.24% | 3.3만 |
|---|
| 2026.05.18 | ₩86,323 | ₩86,697 | ₩85,160 | ₩85,253 | -1.24% | 1.8만 |
|---|
| 2026.05.15 | ₩85,120 | ₩85,895 | ₩84,732 | ₩84,732 | -0.46% | 2.8만 |
|---|
| 2026.05.14 | ₩87,566 | ₩89,116 | ₩84,732 | ₩87,446 | -0.14% | 8만 |
|---|
| 2026.05.13 | ₩90,319 | ₩91,830 | ₩84,570 | ₩91,576 | +1.39% | 27.2만 |
|---|
| 2026.05.12 | ₩94,731 | ₩96,281 | ₩94,343 | ₩95,419 | +0.73% | 2.1만 |
|---|
| 2026.05.11 | ₩91,763 | ₩94,009 | ₩91,583 | ₩92,365 | +0.66% | 2.8만 |
|---|
| 2026.05.08 | ₩96,014 | ₩97,765 | ₩94,436 | ₩96,241 | +0.24% | 5.4만 |
|---|
| 2026.05.07 | ₩95,359 | ₩96,776 | ₩95,359 | ₩96,709 | +1.42% | 3.2만 |
|---|
| 2026.05.06 | ₩97,578 | ₩100,024 | ₩97,511 | ₩98,901 | +1.36% | 2.6만 |
|---|
| 2026.05.05 | ₩96,241 | ₩96,909 | ₩96,238 | ₩96,909 | +0.69% | 5.9천 |
|---|
| 2026.05.04 | ₩94,142 | ₩94,717 | ₩93,862 | ₩93,862 | -0.30% | 6.3천 |
|---|
| 2026.05.01 | ₩94,610 | ₩96,241 | ₩94,610 | ₩95,680 | +1.13% | 7.7천 |
|---|
| 2026.04.30 | ₩93,020 | ₩94,236 | ₩92,966 | ₩94,223 | +1.29% | 9.4천 |
|---|
| 2026.04.29 | ₩90,106 | ₩91,589 | ₩90,106 | ₩90,587 | +0.53% | 6.2천 |
|---|
| 2026.04.28 | ₩89,010 | ₩90,961 | ₩89,010 | ₩90,961 | +2.19% | 1.7만 |
|---|
| 2026.04.27 | ₩88,074 | ₩89,504 | ₩87,780 | ₩89,036 | +1.09% | 9.9천 |
|---|
| 2026.04.24 | ₩89,103 | ₩89,103 | ₩87,025 | ₩88,634 | -0.53% | 7.8천 |
|---|
| 2026.04.23 | ₩87,299 | ₩89,290 | ₩86,884 | ₩88,542 | +1.42% | 39.1만 |
|---|
| 2026.04.22 | ₩85,467 | ₩86,269 | ₩84,612 | ₩85,908 | +0.52% | 1.6만 |
|---|
| 2026.04.21 | ₩83,957 | ₩86,964 | ₩82,473 | ₩85,614 | +1.97% | 6.4천 |
|---|
| 2026.04.20 | ₩83,743 | ₩85,220 | ₩82,233 | ₩82,914 | -0.99% | 1.7만 |
|---|
| 2026.04.17 | ₩87,232 | ₩87,486 | ₩87,085 | ₩87,232 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩82,874 | ₩87,820 | ₩82,874 | ₩86,771 | +4.70% | 9.5천 |
|---|
| 2026.04.15 | ₩82,072 | ₩82,580 | ₩81,738 | ₩82,460 | +0.47% | 3.4천 |
|---|
| 2026.04.14 | ₩80,789 | ₩81,979 | ₩80,789 | ₩81,979 | +1.47% | 3.4천 |
|---|
| 2026.04.13 | ₩78,918 | ₩80,199 | ₩78,343 | ₩78,757 | -0.20% | 8.8천 |
|---|
| 2026.04.10 | ₩78,289 | ₩79,987 | ₩78,289 | ₩79,987 | +2.17% | 9천 |
|---|
| 2026.04.09 | ₩77,688 | ₩78,436 | ₩76,191 | ₩76,191 | -1.93% | 7.6천 |
|---|
| 2026.04.08 | ₩81,070 | ₩81,070 | ₩78,864 | ₩79,666 | -1.73% | 4천 |
|---|
| 2026.04.07 | ₩78,303 | ₩78,852 | ₩76,859 | ₩78,049 | -0.32% | 2.5천 |
|---|
| 2026.04.06 | ₩76,204 | ₩79,198 | ₩76,204 | ₩78,610 | +3.16% | 2.9천 |
|---|
| 2026.04.02 | ₩77,380 | ₩77,380 | ₩76,318 | ₩76,318 | -1.37% | 1.8천 |
|---|
| 2026.04.01 | ₩77,167 | ₩77,167 | ₩77,167 | ₩77,167 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩73,664 | ₩74,854 | ₩73,424 | ₩74,854 | +1.61% | 6.3천 |
|---|
| 2026.03.30 | ₩71,780 | ₩74,045 | ₩71,780 | ₩72,508 | +1.01% | 1.4만 |
|---|
| 2026.03.27 | ₩72,903 | ₩73,825 | ₩70,911 | ₩72,221 | -0.94% | 9.2천 |
|---|
| 2026.03.26 | ₩73,464 | ₩74,360 | ₩73,464 | ₩73,591 | +0.17% | 8천 |
|---|
| 2026.03.25 | ₩75,349 | ₩75,349 | ₩73,838 | ₩73,838 | -2.00% | 5.7천 |
|---|
| 2026.03.24 | ₩76,699 | ₩76,725 | ₩75,175 | ₩75,175 | -1.99% | 4.9천 |
|---|
| 2026.03.23 | ₩80,388 | ₩80,388 | ₩78,383 | ₩78,383 | -2.49% | 4.2천 |
|---|
| 2026.03.20 | ₩81,537 | ₩82,413 | ₩80,682 | ₩80,682 | -1.05% | 2.7만 |
|---|
| 2026.03.19 | ₩80,375 | ₩81,537 | ₩80,201 | ₩80,909 | +0.67% | 2만 |
|---|
| 2026.03.18 | ₩81,257 | ₩81,324 | ₩80,669 | ₩81,003 | -0.31% | 1.7만 |
|---|
| 2026.03.17 | ₩81,136 | ₩82,206 | ₩80,842 | ₩81,872 | +0.91% | 6.3만 |
|---|
| 2026.03.16 | ₩80,401 | ₩81,136 | ₩78,984 | ₩80,842 | +0.55% | 5.4만 |
|---|
| 2026.03.13 | ₩78,410 | ₩79,786 | ₩78,410 | ₩79,786 | +1.76% | 9.5천 |
|---|
| 2026.03.12 | ₩77,367 | ₩77,982 | ₩76,832 | ₩77,447 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩76,739 | ₩79,305 | ₩76,739 | ₩77,681 | +1.23% | 1.5만 |
|---|
| 2026.03.10 | ₩77,594 | ₩79,840 | ₩77,247 | ₩79,051 | +1.88% | 1.9만 |
|---|
| 2026.03.09 | ₩71,178 | ₩75,429 | ₩71,178 | ₩74,894 | +5.22% | 2.1만 |
|---|
| 2026.03.06 | ₩74,640 | ₩75,927 | ₩73,591 | ₩75,188 | +0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩76,391 | ₩76,926 | ₩76,030 | ₩76,244 | -0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩74,065 | ₩75,456 | ₩74,065 | ₩74,694 | +0.85% | 2.7천 |
|---|
| 2026.03.03 | ₩71,526 | ₩71,526 | ₩70,764 | ₩71,352 | -0.24% | 1.5만 |
|---|
| 2026.03.02 | ₩68,371 | ₩73,030 | ₩68,371 | ₩72,929 | +6.67% | 1.2만 |
|---|
| 2026.02.27 | ₩68,505 | ₩68,705 | ₩67,248 | ₩68,371 | -0.20% | 1.6만 |
|---|
| 2026.02.26 | ₩68,933 | ₩69,788 | ₩67,529 | ₩68,973 | +0.06% | 6.1만 |
|---|
| 2026.02.25 | ₩68,157 | ₩69,018 | ₩68,024 | ₩68,171 | +0.02% | 3.5천 |
|---|
| 2026.02.24 | ₩69,494 | ₩69,868 | ₩68,168 | ₩69,467 | -0.04% | 5천 |
|---|
| 2026.02.23 | ₩73,584 | ₩76,759 | ₩71,833 | ₩72,488 | -1.49% | 4.1천 |
|---|
| 2026.02.20 | ₩72,301 | ₩74,560 | ₩72,301 | ₩74,560 | +3.12% | 1.1천 |
|---|
| 2026.02.19 | ₩72,461 | ₩74,500 | ₩71,392 | ₩72,301 | -0.22% | 1.7만 |
|---|
| 2026.02.18 | ₩76,157 | ₩76,191 | ₩74,360 | ₩74,360 | -2.36% | 5.7천 |
|---|
| 2026.02.17 | ₩75,202 | ₩76,872 | ₩74,640 | ₩76,846 | +2.19% | 1.5만 |
|---|
| 2026.02.13 | ₩76,725 | ₩76,725 | ₩74,045 | ₩75,990 | -0.96% | 1.2만 |
|---|
| 2026.02.12 | ₩77,247 | ₩77,394 | ₩76,124 | ₩76,939 | -0.40% | 8.9천 |
|---|
| 2026.02.11 | ₩76,979 | ₩77,715 | ₩76,324 | ₩76,872 | -0.14% | 2.1만 |
|---|
| 2026.02.10 | ₩75,950 | ₩77,140 | ₩75,069 | ₩76,986 | +1.36% | 9.1천 |
|---|
| 2026.02.09 | ₩74,132 | ₩75,763 | ₩73,865 | ₩75,763 | +2.20% | 1만 |
|---|
| 2026.02.06 | ₩72,582 | ₩72,622 | ₩72,047 | ₩72,194 | -0.53% | 1.7만 |
|---|
| 2026.02.05 | ₩71,299 | ₩73,050 | ₩68,491 | ₩72,715 | +1.99% | 3만 |
|---|
| 2026.02.04 | ₩75,415 | ₩75,870 | ₩73,892 | ₩75,589 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩74,119 | ₩74,555 | ₩71,900 | ₩73,517 | -0.81% | 2만 |
|---|
| 2026.02.02 | ₩74,119 | ₩74,846 | ₩73,664 | ₩74,846 | +0.98% | 5.1천 |
|---|
| 2026.01.30 | ₩76,191 | ₩76,191 | ₩74,854 | ₩75,008 | -1.55% | 1.3만 |
|---|
| 2026.01.29 | ₩76,418 | ₩77,180 | ₩76,017 | ₩76,859 | +0.58% | 2.1만 |
|---|
| 2026.01.28 | ₩77,327 | ₩78,283 | ₩77,327 | ₩77,942 | +0.80% | 2.1만 |
|---|
| 2026.01.27 | ₩78,276 | ₩79,987 | ₩78,276 | ₩79,753 | +1.89% | 1.6만 |
|---|
| 2026.01.26 | ₩78,062 | ₩78,630 | ₩77,888 | ₩77,888 | -0.22% | 5.2천 |
|---|
| 2026.01.23 | ₩80,000 | ₩81,223 | ₩80,000 | ₩81,223 | +1.53% | 1.5천 |
|---|
| 2026.01.22 | ₩80,281 | ₩80,575 | ₩79,679 | ₩80,575 | +0.37% | 6.5천 |
|---|
| 2026.01.21 | ₩78,182 | ₩79,412 | ₩78,142 | ₩78,142 | -0.05% | 2.9천 |
|---|
| 2026.01.20 | ₩79,439 | ₩80,054 | ₩77,156 | ₩77,447 | -2.51% | 4.7천 |
|---|
| 2026.01.16 | ₩79,495 | ₩79,559 | ₩79,365 | ₩79,365 | -0.16% | 1.8천 |
|---|
| 2026.01.15 | ₩78,370 | ₩79,486 | ₩78,370 | ₩78,971 | +0.77% | 3천 |
|---|
| 2026.01.14 | ₩78,771 | ₩79,907 | ₩78,436 | ₩78,490 | -0.36% | 1.6만 |
|---|
| 2026.01.13 | ₩74,841 | ₩76,177 | ₩74,640 | ₩75,522 | +0.91% | 7.9천 |
|---|
| 2026.01.12 | ₩73,009 | ₩73,918 | ₩72,809 | ₩73,898 | +1.22% | 3.7천 |
|---|
| 2026.01.09 | ₩71,820 | ₩74,694 | ₩71,820 | ₩74,319 | +3.48% | 1.1만 |
|---|
| 2026.01.08 | ₩70,777 | ₩71,352 | ₩70,156 | ₩71,352 | +0.81% | 1.6천 |
|---|
| 2026.01.07 | ₩69,053 | ₩71,486 | ₩69,053 | ₩70,724 | +2.42% | 1.4만 |
|---|
| 2026.01.06 | ₩70,550 | ₩70,550 | ₩67,903 | ₩68,986 | -2.22% | 4.6천 |
|---|
| 2026.01.05 | ₩70,109 | ₩71,218 | ₩70,002 | ₩71,045 | +1.33% | 2만 |
|---|
| 2026.01.02 | ₩68,171 | ₩69,507 | ₩68,104 | ₩69,441 | +1.86% | 8.3천 |
|---|
| 2025.12.31 | ₩66,513 | ₩68,104 | ₩66,513 | ₩67,636 | +1.69% | 8천 |
|---|
| 2025.12.30 | ₩65,631 | ₩66,834 | ₩65,604 | ₩66,434 | +1.22% | 7.4천 |
|---|
| 2025.12.29 | ₩64,869 | ₩66,032 | ₩64,869 | ₩64,963 | +0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩64,869 | ₩64,869 | ₩64,548 | ₩64,562 | -0.47% | 3.3천 |
|---|
| 2025.12.24 | ₩64,735 | ₩65,929 | ₩64,735 | ₩65,003 | +0.41% | 7.1천 |
|---|
| 2025.12.23 | ₩63,252 | ₩64,161 | ₩63,131 | ₩63,519 | +0.42% | 4.5천 |
|---|
| 2025.12.22 | ₩62,690 | ₩63,626 | ₩61,701 | ₩63,626 | +1.49% | 6.7천 |
|---|
| 2025.12.19 | ₩61,153 | ₩62,156 | ₩61,153 | ₩62,156 | +1.64% | 3.5천 |
|---|
| 2025.12.18 | ₩60,338 | ₩61,781 | ₩60,338 | ₩61,781 | +2.39% | 3.2천 |
|---|
| 2025.12.17 | ₩60,592 | ₩60,645 | ₩59,469 | ₩59,469 | -1.85% | 6.5천 |
|---|
| 2025.12.16 | ₩58,654 | ₩59,509 | ₩58,654 | ₩59,469 | +1.39% | 2.8천 |
|---|
| 2025.12.15 | ₩61,113 | ₩61,207 | ₩59,870 | ₩60,244 | -1.42% | 3.3천 |
|---|
| 2025.12.12 | ₩63,078 | ₩63,078 | ₩61,487 | ₩61,501 | -2.50% | 5천 |
|---|
| 2025.12.11 | ₩61,982 | ₩63,024 | ₩60,221 | ₩62,664 | +1.10% | 4.2천 |
|---|
| 2025.12.10 | ₩60,137 | ₩60,819 | ₩60,024 | ₩60,525 | +0.64% | 6.8천 |
|---|
| 2025.12.09 | ₩60,418 | ₩61,728 | ₩60,418 | ₩60,605 | +0.31% | 3.9천 |
|---|
| 2025.12.08 | ₩62,156 | ₩62,182 | ₩60,886 | ₩60,886 | -2.04% | 4천 |
|---|
| 2025.12.05 | ₩62,877 | ₩63,666 | ₩62,637 | ₩63,666 | +1.25% | 3.6천 |
|---|
| 2025.12.04 | ₩63,573 | ₩64,121 | ₩62,998 | ₩63,024 | -0.86% | 1.5만 |
|---|
| 2025.12.03 | ₩60,258 | ₩60,512 | ₩59,923 | ₩60,405 | +0.24% | 6.2천 |
|---|
| 2025.12.02 | ₩59,308 | ₩60,997 | ₩59,308 | ₩60,244 | +1.58% | 4.7천 |
|---|
| 2025.12.01 | ₩60,244 | ₩60,725 | ₩58,493 | ₩58,680 | -2.60% | 7.8천 |
|---|
| 2025.11.28 | ₩59,963 | ₩59,963 | ₩56,463 | ₩59,268 | -1.16% | 7.6천 |
|---|
| 2025.11.26 | ₩60,258 | ₩60,592 | ₩60,057 | ₩60,057 | -0.33% | 4.2천 |
|---|
| 2025.11.25 | ₩62,496 | ₩62,496 | ₩61,287 | ₩62,463 | -0.05% | 3.8천 |
|---|
| 2025.11.24 | ₩60,151 | ₩62,356 | ₩59,937 | ₩62,356 | +3.67% | 2.7만 |
|---|
| 2025.11.21 | ₩59,375 | ₩60,318 | ₩58,914 | ₩60,231 | +1.44% | 3.7만 |
|---|
| 2025.11.20 | ₩58,867 | ₩60,204 | ₩58,827 | ₩59,415 | +0.93% | 2.7만 |
|---|
| 2025.11.19 | ₩56,715 | ₩58,226 | ₩55,379 | ₩58,226 | +2.66% | 1.5만 |
|---|
| 2025.11.18 | ₩52,612 | ₩55,198 | ₩52,358 | ₩53,240 | +1.19% | 4.1만 |
|---|
| 2025.11.17 | ₩53,400 | ₩54,750 | ₩53,400 | ₩54,470 | +2.00% | 10.8만 |
|---|
| 2025.11.14 | ₩55,165 | ₩55,472 | ₩54,236 | ₩55,472 | +0.56% | 2.3만 |
|---|
| 2025.11.13 | ₩55,151 | ₩56,395 | ₩55,004 | ₩55,927 | +1.41% | 2.7만 |
|---|
| 2025.11.12 | ₩52,739 | ₩54,991 | ₩52,572 | ₩54,991 | +4.27% | 4.2만 |
|---|
| 2025.11.11 | ₩53,440 | ₩53,674 | ₩53,093 | ₩53,093 | -0.65% | 1.5천 |
|---|
| 2025.11.10 | ₩54,456 | ₩54,456 | ₩52,581 | ₩54,069 | -0.71% | 4.2천 |
|---|
| 2025.11.07 | ₩52,799 | ₩54,136 | ₩52,799 | ₩54,109 | +2.48% | 6.8천 |
|---|
| 2025.11.06 | ₩55,646 | ₩55,646 | ₩53,160 | ₩53,160 | -4.47% | 2.2만 |
|---|
| 2025.11.05 | ₩56,675 | ₩57,464 | ₩56,261 | ₩56,889 | +0.38% | 5.8천 |
|---|
| 2025.11.04 | ₩56,421 | ₩56,535 | ₩55,740 | ₩56,154 | -0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩56,542 | ₩57,477 | ₩56,314 | ₩57,317 | +1.37% | 8.1천 |
|---|
| 2025.10.31 | ₩59,255 | ₩59,255 | ₩56,301 | ₩56,341 | -4.92% | 4.8천 |
|---|
| 2025.10.30 | ₩55,232 | ₩56,729 | ₩55,232 | ₩56,675 | +2.61% | 5.6천 |
|---|
| 2025.10.29 | ₩56,274 | ₩56,901 | ₩55,472 | ₩55,472 | -1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩56,809 | ₩56,809 | ₩55,740 | ₩56,127 | -1.20% | 5.8천 |
|---|
| 2025.10.27 | ₩58,827 | ₩58,827 | ₩57,477 | ₩57,477 | -2.29% | 7.5천 |
|---|
| 2025.10.24 | ₩59,750 | ₩59,750 | ₩58,921 | ₩58,988 | -1.28% | 2.1천 |
|---|
| 2025.10.23 | ₩59,402 | ₩59,402 | ₩58,453 | ₩58,587 | -1.37% | 1.2만 |
|---|
| 2025.10.22 | ₩61,594 | ₩61,648 | ₩59,576 | ₩60,044 | -2.52% | 1.4만 |
|---|
| 2025.10.21 | ₩61,487 | ₩61,621 | ₩60,572 | ₩61,594 | +0.17% | 3.1만 |
|---|
| 2025.10.20 | ₩61,955 | ₩63,011 | ₩61,715 | ₩62,958 | +1.62% | 2.2만 |
|---|
| 2025.10.17 | ₩61,808 | ₩61,966 | ₩61,781 | ₩61,966 | +0.26% | 1천 |
|---|
| 2025.10.16 | ₩62,597 | ₩62,970 | ₩61,648 | ₩62,062 | -0.85% | 5.1천 |
|---|
| 2025.10.15 | ₩63,024 | ₩63,429 | ₩62,837 | ₩63,078 | +0.08% | 1.5천 |
|---|
| 2025.10.14 | ₩62,931 | ₩64,361 | ₩62,851 | ₩63,786 | +1.36% | 4.7천 |
|---|
| 2025.10.13 | ₩64,829 | ₩64,829 | ₩63,974 | ₩64,147 | -1.05% | 6.9천 |
|---|
| 2025.10.10 | ₩65,230 | ₩65,230 | ₩62,824 | ₩62,931 | -3.52% | 9.6천 |
|---|